晟德 (4123)-第一金-豐原券商分點個股進出

台股 » 個股 » 晟德 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

晟德

(4123)

可現股當沖

股價
42.95
漲跌
▼0.40
漲幅
-0.92%
成交量
1,569張
產業
上櫃生技醫療類股
397人加入追蹤

立即追蹤
本地時間:14:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

晟德 (4123)籌碼相關－第一金-豐原券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

第一金-豐原券商分點個股進出
第一金-豐原券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/19	0.1	42.40	0	0.00	42.00	0.1	1,681	0.01%
2024/04/17	3	43.00	0	0.00	42.95	3	1,683	0.18%
2024/04/16	0.1	42.75	0	0.00	42.50	0.1	1,679	0.01%
2024/04/08	0.1	43.90	1	43.95	44.35	-1	1,619	-0.06%
2024/04/03	1	42.80	5	43.05	43.10	-4	1,609	-0.25%
2024/04/01	2	43.65	0	0.00	43.50	2	1,632	0.12%
2024/03/28	3	43.60	0	0.00	43.50	3	1,647	0.18%
2024/03/25	0	0.00	0.3	43.60	43.50	-0.3	1,656	-0.02%
2024/03/21	0	0.00	1	43.10	43.30	-1	1,654	-0.06%
2024/03/15	1	42.85	0	0.00	42.85	1	1,628	0.06%
2024/03/14	0	0.00	5	43.30	43.75	-5	1,593	-0.31%
2024/03/13	2	43.10	0	0.00	43.35	2	1,580	0.13%
2024/03/12	0	0.00	5	44.75	44.80	-5	1,519	-0.33%
2024/03/05	0.5	46.80	0	0.00	46.80	0.5	1,495	0.03%
2024/03/01	0	0.00	4	47.35	47.35	-4	1,489	-0.27%
2024/02/29	4	48.00	1	47.90	47.55	3	1,500	0.20%
2024/02/27	10	46.15	0	0.00	46.30	10	1,446	0.69%
2024/02/26	0	0.00	1	46.00	46.50	-1	1,435	-0.07%
2024/02/05	0.1	45.05	0	0.00	45.45	0.1	1,458	0.01%
2024/02/02	0.1	45.70	0	0.00	45.45	0.1	1,474	0.00%
2024/02/01	5.1	46.10	0	0.00	46.10	5.1	1,469	0.34%
2024/01/31	0.1	45.75	0	0.00	45.65	0.1	1,479	0.00%
2024/01/30	0.1	46.35	0	0.00	45.60	0.1	1,490	0.00%
2024/01/26	1	47.00	0	0.00	46.20	1	1,496	0.07%
2024/01/25	7	47.71	1	47.80	47.60	6	1,468	0.41%
2024/01/24	1.1	47.92	1	48.60	48.35	0.1	1,421	0.00%
2024/01/23	0	0.00	5.6	47.26	47.55	-5.6	1,389	-0.40%
2024/01/19	1	45.80	2	45.83	45.70	-1	1,393	-0.07%
2024/01/18	6	45.57	1	45.65	45.70	5	1,390	0.36%
2024/01/10	0	0.00	6	43.20	43.25	-6	1,309	-0.46%
2024/01/09	1	43.60	0	0.00	43.55	1	1,316	0.08%
2024/01/08	0	0.00	1	44.40	44.30	-1	1,311	-0.08%
2024/01/04	1	44.00	0	0.00	44.05	1	1,329	0.08%
2023/12/29	1	44.30	0	0.00	44.30	1	1,337	0.07%
2023/12/28	1	44.45	0.1	44.60	44.40	0.9	1,330	0.07%
2023/12/19	0	0.00	0	44.90	44.80	0	1,282	0.00%
2023/12/15	0.1	45.85	0	0.00	45.25	0.1	1,294	0.00%
2023/12/07	0	0.00	0.1	46.85	46.45	-0.1	1,303	-0.01%
2023/11/24	0	0.00	1	44.55	44.70	-1	1,355	-0.07%
2023/11/13	1	42.30	0	0.00	42.35	1	1,475	0.07%
2023/11/10	0	0.00	13.1	45.59	45.25	-13.1	1,433	-0.91%
2023/11/08	0.1	46.00	0	0.00	46.00	0.1	1,665	0.01%
2023/10/30	0	0.00	0.2	46.80	46.50	-0.2	1,900	-0.01%
2023/10/25	1	46.10	0	0.00	46.10	1	2,052	0.05%
2023/10/19	1	45.30	0	0.00	45.20	1	2,659	0.04%
2023/10/18	0.1	45.00	0	0.00	44.40	0.1	2,981	0.00%
2023/10/17	10	45.90	10	45.90	45.45	0	3,881	0.00%
2023/10/13	0.1	45.70	0	0.00	45.50	0.1	4,890	0.00%
2023/10/12	1	45.00	0	0.00	45.50	1	5,192	0.02%
2023/10/05	2	45.38	0	0.00	45.20	2	5,301	0.04%
2023/09/28	13	46.00	0	0.00	45.85	13	5,681	0.23%
2023/09/27	1	45.20	0	0.00	45.40	1	5,829	0.02%
2023/09/21	6	45.55	0	0.00	45.50	6	6,071	0.10%
2023/09/19	3	46.58	0	0.00	46.50	3	6,222	0.05%
2023/09/14	10	46.60	20	46.50	46.60	-10	6,257	-0.16%
2023/09/08	1.1	45.83	100	46.17	46.25	-98.9	6,346	-1.56%
2023/09/07	102	51.46	2	51.40	51.50	100	6,345	1.58%	大買/
2023/09/06	2	51.30	2	50.80	51.40	0	6,391	0.00%
2023/08/28	0	0.00	2	49.75	49.70	-2	7,113	-0.03%
2023/08/24	0	0.00	2	50.60	49.80	-2	7,096	-0.03%
2023/08/18	1	50.50	0	0.00	50.30	1	7,083	0.01%
2023/08/15	0	0.00	6	51.80	51.80	-6	7,067	-0.08%
2023/08/14	3.1	52.19	0	0.00	52.00	3.1	7,037	0.04%
2023/08/11	0.1	57.90	0	0.00	57.70	0.1	6,868	0.00%
2023/08/10	1	57.50	2.2	57.70	57.50	-1.2	6,945	-0.02%
2023/08/07	1	59.20	0	0.00	59.20	1	7,133	0.01%
2023/08/04	2	58.90	1	58.30	58.80	1	7,128	0.01%
2023/08/02	1	59.00	16	59.81	59.10	-15	7,135	-0.21%
2023/07/31	0	0.00	1	59.70	59.50	-1	7,232	-0.01%
2023/07/28	1	61.20	1	60.40	60.30	0	7,232	0.00%
2023/07/27	0	0.00	2.1	62.18	61.80	-2.1	7,137	-0.03%
2023/07/26	11	64.50	11	62.65	61.80	0	7,080	0.00%
2023/07/25	5	63.10	10.1	63.06	63.40	-5.1	6,969	-0.07%
2023/07/24	8	62.27	2	62.45	61.80	6	6,873	0.09%
2023/07/21	9	62.79	1	62.40	62.40	8	6,799	0.12%
2023/07/20	45	65.18	41	65.24	63.30	4	6,578	0.06%
2023/07/19	40	63.77	47.7	64.28	65.20	-7.7	5,805	-0.13%
2023/07/18	7	58.86	16	58.64	59.30	-9	5,037	-0.18%
2023/07/17	6.5	59.06	2	59.65	59.20	4.5	5,101	0.09%
2023/07/13	2	55.20	1	54.80	55.00	1	4,875	0.02%
2023/07/12	0.7	55.26	0	0.00	55.10	0.7	4,858	0.01%
2023/07/10	0	0.00	5	55.66	55.80	-5	4,878	-0.10%
2023/07/07	11.2	56.83	1	56.50	56.50	10.2	4,817	0.21%
2023/07/06	40	57.25	21	57.01	57.10	19	4,714	0.40%
2023/07/05	1	56.40	0	0.00	56.60	1	4,533	0.02%
2023/07/03	1	54.60	0	0.00	55.00	1	4,378	0.02%
2023/06/30	1	55.00	0	0.00	55.40	1	4,329	0.02%
2023/06/29	0	0.00	9	55.14	55.10	-9	4,285	-0.21%
2023/06/28	2	54.30	0	0.00	54.50	2	4,205	0.05%
2023/06/27	13	54.44	9	54.31	54.70	4	4,142	0.10%
2023/06/20	0	0.00	5	52.84	52.80	-5	4,020	-0.12%
2023/06/19	0	0.00	1.1	53.13	52.80	-1.1	4,013	-0.03%
2023/06/16	10	53.50	11	53.21	53.00	-1	3,998	-0.03%
2023/06/15	0.1	52.60	15	52.50	52.60	-14.9	3,976	-0.37%
2023/06/14	0.2	53.85	1	53.30	53.10	-0.8	3,951	-0.02%
2023/06/13	0	0.00	1	54.00	54.10	-1	3,929	-0.03%
2023/06/12	5.2	54.96	0	0.00	54.00	5.2	3,891	0.13%
2023/06/09	20	55.38	2	55.50	55.50	18	3,805	0.47%
2023/06/08	8.1	55.40	7	55.10	55.50	1.1	3,726	0.03%
2023/06/07	15	53.35	16	54.69	54.90	-1	3,511	-0.03%
2023/06/06	0.2	52.80	1	53.00	52.70	-0.8	3,277	-0.02%
2023/06/05	1.2	52.25	2	51.55	51.90	-0.8	3,130	-0.03%
2023/06/02	5	50.94	0	0.00	50.80	5	3,070	0.16%
2023/06/01	0.2	50.80	0	0.00	50.80	0.2	3,064	0.01%
2023/05/30	0.1	50.10	1	50.00	50.10	-0.9	3,024	-0.03%
2023/05/29	0	0.00	2	50.50	50.30	-2	3,013	-0.07%
2023/05/26	0	0.00	1	50.20	50.10	-1	3,005	-0.03%
2023/05/23	1	51.10	0	0.00	51.20	1	2,968	0.03%
2023/05/19	0	0.00	1	49.35	49.70	-1	2,925	-0.03%
2023/05/15	4	48.39	0	0.00	49.05	4	2,725	0.15%
2023/05/12	1	51.80	2	50.53	52.00	-1	2,581	-0.04%
2023/05/11	1	48.80	1	48.90	49.05	0	2,480	0.00%
2023/05/10	1	51.10	0	0.00	51.00	1	2,398	0.04%
2023/05/09	3	51.37	0	0.00	51.00	3	2,378	0.13%
2023/05/08	1	52.00	2	51.60	51.60	-1	2,322	-0.04%
2023/05/05	5	52.56	0	0.00	52.40	5	2,277	0.22%
2023/05/04	1	52.80	0	0.00	53.00	1	2,150	0.05%
2023/05/02	0	0.00	1	51.70	51.30	-1	2,046	-0.05%
2023/04/25	0	0.00	3	51.69	51.20	-3	1,751	-0.17%
2023/04/24	2	51.45	2	51.60	52.00	0	1,649	0.00%
2023/04/21	11	49.18	9	49.27	49.05	2	1,492	0.13%
2023/04/20	8	52.00	4	51.70	50.10	4	1,408	0.28%
2023/04/19	1	49.05	4	50.15	50.40	-3	1,181	-0.25%
2023/04/14	5	48.45	5	48.00	48.00	0	1,014	0.00%
2023/04/13	2	47.65	1	48.15	48.30	1	993	0.10%
2023/04/12	1	46.70	0	0.00	46.70	1	933	0.11%
2023/03/14	1	46.25	0	0.00	46.05	1	1,350	0.07%
2023/03/13	0	0.00	2	46.30	46.50	-2	1,354	-0.15%
2023/03/03	1	48.05	0	0.00	48.05	1	1,346	0.07%
2023/02/10	1	47.95	2	47.90	47.90	-1	1,407	-0.07%
2023/01/31	1	47.00	0	0.00	47.20	1	1,334	0.07%
2022/12/29	1	47.40	0	0.00	47.35	1	1,346	0.07%
2022/12/27	0	0.00	3	48.62	48.80	-3	1,332	-0.23%
2022/12/26	3	49.80	0	0.00	49.80	3	1,264	0.24%
2022/12/23	1	46.30	1	46.90	46.35	0	1,118	0.00%
2022/12/13	0	0.00	4	48.15	48.30	-4	1,100	-0.36%
2022/12/12	4	47.25	0	0.00	47.10	4	1,058	0.38%
2022/12/05	0	0.00	1	45.75	46.25	-1	962	-0.10%
2022/12/02	5	45.85	6	45.66	45.65	-1	1,002	-0.10%
2022/12/01	0	0.00	1.9	45.59	46.10	-1.9	1,045	-0.18%
2022/11/30	1	44.20	0	0.00	44.45	1	1,048	0.10%
2022/11/24	1	44.05	0	0.00	43.95	1	1,159	0.09%
2022/11/23	0	0.00	1	44.40	44.35	-1	1,174	-0.09%
2022/11/22	1	43.60	0.6	43.60	43.50	0.4	1,187	0.04%
2022/11/21	0	0.00	1	44.10	44.15	-1	1,186	-0.08%
2022/11/18	2	43.30	0	0.00	43.45	2	1,195	0.17%
2022/11/09	0	0.00	1	44.90	44.95	-1	1,161	-0.09%
2022/11/08	1	44.65	0	0.00	44.50	1	1,174	0.09%
2022/10/24	1	44.90	0	0.00	44.30	1	1,210	0.08%
2022/10/21	0	44.75	0	0.00	44.40	0	1,223	0.00%
2022/10/19	0	0.00	7	46.28	45.35	-7	1,239	-0.56%
2022/10/14	1.2	45.88	0.4	46.00	45.75	0.8	1,269	0.07%
2022/10/07	1	47.45	0	0.00	47.25	1	1,258	0.08%
2022/10/03	0	0.00	0.5	46.05	45.90	-0.5	1,251	-0.04%
2022/09/29	1	45.80	0	0.00	45.60	1	1,239	0.08%
2022/09/28	0	0.00	0.2	45.30	45.35	-0.2	1,237	-0.02%
2022/09/26	1	46.50	0	0.00	46.40	1	1,230	0.08%
2022/09/23	1	49.20	0	0.00	48.35	1	1,226	0.08%
2022/09/21	1	49.90	0	0.00	49.35	1	1,278	0.08%
2022/09/20	1	50.10	0	0.00	50.10	1	1,263	0.08%
2022/09/12	0	0.00	4	51.80	51.90	-4	1,305	-0.31%
2022/09/08	0.2	52.30	50	51.84	52.20	-49.8	1,287	-3.87%
2022/09/07	29	60.66	3	60.63	60.60	26	1,246	2.09%
2022/09/06	10	61.95	0	0.00	60.80	10	1,199	0.83%
2022/09/05	15	62.27	1	63.10	62.20	14	1,181	1.18%
2022/09/02	2	62.70	0	0.00	62.80	2	1,166	0.17%
2022/08/31	1	63.20	31	63.79	62.90	-30	1,144	-2.62%
2022/08/29	0	0.00	1	61.10	62.00	-1	1,066	-0.09%
2022/08/24	1	61.10	0	0.00	61.90	1	1,032	0.10%
2022/08/23	0	0.00	3	61.00	61.00	-3	1,019	-0.29%
2022/08/22	4	61.70	1	61.70	61.50	3	1,017	0.29%
2022/08/15	11	60.13	1	60.30	60.30	10	975	1.03%
2022/08/10	10	58.30	0	0.00	58.10	10	944	1.06%
2022/08/08	10.5	57.68	40	57.05	57.90	-29.5	940	-3.14%
2022/07/27	0.3	59.20	0	0.00	58.90	0.3	985	0.03%
2022/07/26	0.2	59.30	0	0.00	59.50	0.2	982	0.02%
2022/07/18	1	57.30	0	0.00	57.30	1	1,047	0.10%
2022/07/13	1	57.40	0	0.00	57.20	1	1,170	0.09%
2022/07/11	0.1	57.80	0	0.00	58.30	0.1	1,347	0.01%
2022/07/07	0.2	57.20	0	0.00	57.80	0.2	1,354	0.01%
2022/07/04	3	57.40	0	0.00	57.40	3	1,359	0.22%
2022/07/01	15	58.37	3	58.20	58.10	12	1,361	0.88%
2022/06/30	1	61.10	4	60.55	60.20	-3	1,344	-0.22%
2022/06/29	7	61.74	0	0.00	62.00	7	1,318	0.53%
2022/06/24	0	0.00	2	59.10	60.50	-2	1,306	-0.15%
2022/06/10	8	60.65	0	0.00	60.80	8	1,343	0.60%
2022/06/09	4	60.30	0	0.00	60.50	4	1,336	0.30%
2022/06/01	2	60.30	0	0.00	60.20	2	1,369	0.15%
2022/05/19	1	58.40	0	0.00	58.80	1	1,427	0.07%
2022/05/11	0	0.00	1	60.80	59.90	-1	1,421	-0.07%
2022/05/06	3	61.00	0	0.00	61.00	3	1,425	0.21%
2022/05/05	7	61.64	0	0.00	61.70	7	1,442	0.49%
2022/05/03	6	62.80	0	0.00	62.50	6	1,428	0.42%
2022/04/28	4	63.00	0	0.00	62.70	4	1,437	0.28%
2022/04/25	2	63.70	1	65.00	63.60	1	1,392	0.07%
2022/04/22	1	66.60	23	66.07	65.70	-22	1,352	-1.63%
2022/04/21	3	65.83	3	66.27	66.20	0	1,327	0.00%
2022/04/20	1	63.70	0	0.00	64.80	1	1,270	0.08%
2022/04/19	7	64.40	3	64.57	64.40	4	1,257	0.32%
2022/04/18	1	66.70	2	66.90	65.80	-1	1,217	-0.08%
2022/04/15	9	63.00	1	63.20	63.20	8	1,043	0.77%
2022/04/14	8	63.09	0	0.00	62.90	8	1,040	0.77%
2022/04/11	1	62.80	0	0.00	62.60	1	1,037	0.10%
2022/04/06	0	0.00	36	62.80	63.40	-36	1,029	-3.50%
2022/04/01	0	0.00	1	62.50	62.40	-1	1,021	-0.10%
2022/03/29	0.1	63.40	0	0.00	63.50	0.1	1,053	0.01%
2022/03/23	15	61.80	0	0.00	62.20	15	997	1.50%
2022/03/14	1	58.70	0	0.00	58.50	1	953	0.10%
2022/03/11	0	0.00	1	58.20	58.10	-1	958	-0.10%
2022/03/03	21	59.50	0	0.00	59.60	21	987	2.13%
2022/03/02	10	59.00	10	59.50	59.30	0	1,003	0.00%
2022/02/23	0	0.00	0.6	59.90	60.10	-0.6	1,005	-0.06%
2022/02/22	0	0.00	1	60.60	60.00	-1	1,019	-0.10%
2022/02/17	0	0.00	3	60.70	60.60	-3	999	-0.30%
2022/02/16	2	60.40	0	0.00	61.00	2	1,031	0.19%
2022/02/11	0	0.00	0.4	60.60	60.60	-0.4	1,082	-0.04%
2022/01/13	0	0.00	1	59.00	59.10	-1	1,448	-0.07%
2022/01/05	0	0.00	2.1	60.06	59.90	-2.1	1,506	-0.14%
2021/12/21	1	61.20	0	0.00	61.30	1	1,497	0.07%
2021/12/17	2	61.20	0	0.00	60.50	2	1,503	0.13%
2021/12/10	0	0.00	1	62.00	61.90	-1	1,536	-0.07%
2021/11/23	1	61.60	0	0.00	61.70	1	1,938	0.05%
2021/11/18	1.1	63.50	0	0.00	63.50	1.1	1,917	0.06%
2021/11/15	1	62.20	0	0.00	62.60	1	1,931	0.05%
2021/11/09	0	0.00	1	64.30	64.20	-1	1,971	-0.05%
2021/11/05	0	0.00	2	65.60	65.40	-2	1,983	-0.10%
2021/11/04	0	0.00	1	66.50	66.30	-1	1,988	-0.05%
2021/11/03	4	66.75	2	66.45	66.60	2	1,983	0.10%
2021/11/02	0.1	65.50	0	0.00	65.50	0.1	1,956	0.01%
2021/11/01	3.8	66.04	4	65.38	65.30	-0.2	1,930	-0.01%
2021/10/29	1	68.00	1	66.40	66.50	0	1,919	0.00%
2021/10/28	0	0.00	1	65.20	65.20	-1	1,832	-0.05%
2021/10/21	1	59.40	0	0.00	59.00	1	1,980	0.05%
2021/10/20	0	0.00	11	59.83	59.40	-11	1,992	-0.55%
2021/10/19	1	60.70	0.1	60.50	60.60	0.9	1,985	0.05%
2021/10/15	1	59.30	0	0.00	59.40	1	1,994	0.05%
2021/10/14	2	58.50	0	0.00	59.80	2	2,034	0.10%
2021/10/12	1	56.40	0	0.00	55.80	1	2,032	0.05%
2021/10/06	0	0.00	1	57.20	56.60	-1	2,101	-0.05%
2021/09/29	0	0.00	1.6	62.54	60.70	-1.6	2,104	-0.08%
2021/09/23	1	62.00	0	0.00	61.80	1	2,166	0.05%
2021/09/16	6	62.70	0	0.00	62.50	6	2,184	0.27%
2021/09/14	5	64.30	0	0.00	64.30	5	2,165	0.23%
2021/09/13	9	64.67	100	64.56	64.80	-91	2,168	-4.20%
2021/09/10	50	71.66	2	71.50	71.60	48	2,159	2.22%
2021/09/09	1	70.70	0	0.00	71.10	1	2,118	0.05%
2021/09/08	0.1	71.60	0	0.00	71.70	0.1	2,105	0.00%
2021/09/07	0.1	72.60	1	72.90	73.00	-0.9	2,105	-0.04%
2021/09/06	3	72.03	0	0.00	71.10	3	2,104	0.14%
2021/09/03	0.2	72.70	1	72.60	73.00	-0.8	2,136	-0.04%
2021/09/02	0.2	72.20	54	72.21	72.50	-53.8	2,150	-2.50%
2021/09/01	1	70.90	0	0.00	71.50	1	2,102	0.05%
2021/08/26	1	68.60	1	69.60	70.00	0	2,569	0.00%
2021/08/25	0.5	68.80	0	0.00	69.00	0.5	2,724	0.02%
2021/08/23	1	67.40	1	67.80	68.00	0	2,785	0.00%
2021/08/19	1	67.70	6	67.92	67.50	-5	2,879	-0.17%
2021/08/18	1	67.60	1	68.20	69.00	0	2,896	0.00%
2021/08/17	0	0.00	1	69.00	68.00	-1	2,964	-0.03%
2021/08/16	2.2	69.07	0	0.00	68.90	2.2	3,071	0.07%
2021/08/13	32	69.43	3	71.00	69.40	29	3,210	0.90%
2021/08/11	5	68.20	0	0.00	68.50	5	3,241	0.15%
2021/08/10	7	69.59	0	0.00	69.30	7	3,262	0.21%
2021/08/09	1	70.60	2	71.70	70.60	-1	3,322	-0.03%
2021/08/06	1	70.60	0	0.00	70.90	1	3,325	0.03%
2021/08/05	1	70.60	0	0.00	70.50	1	3,412	0.03%
2021/08/04	3	71.20	11	71.30	71.30	-8	3,534	-0.23%
2021/08/03	0	0.00	2	71.65	70.90	-2	3,530	-0.06%
2021/08/02	1	71.40	4	71.33	71.70	-3	3,501	-0.09%
2021/07/30	4	70.33	1	70.60	70.20	3	3,434	0.09%
2021/07/29	20	69.80	0	0.00	70.20	20	3,366	0.59%
2021/07/14	0	0.00	21	68.00	67.30	-21	3,396	-0.62%
2021/07/13	11	66.63	2	67.40	66.60	9	3,398	0.26%
2021/07/12	1	66.60	0	0.00	66.60	1	3,405	0.03%
2021/07/06	0	0.00	1	68.70	68.50	-1	3,619	-0.03%
2021/07/05	15	68.05	0	0.00	68.50	15	3,651	0.41%
2021/07/02	1	68.20	0	0.00	68.20	1	3,644	0.03%
2021/06/30	0	0.00	5	69.00	69.80	-5	3,669	-0.14%
2021/06/25	0	0.00	3	68.80	68.60	-3	3,892	-0.08%
2021/06/23	11.1	69.05	0	0.00	68.70	11.1	3,913	0.28%
2021/06/22	2.1	68.80	3	69.33	68.70	-0.9	3,920	-0.02%
2021/06/21	4	69.33	1	71.10	68.80	3	3,946	0.08%
2021/06/18	0	0.00	3	70.23	70.50	-3	3,920	-0.08%
2021/06/17	1.1	69.71	0	0.00	70.00	1.1	3,925	0.03%
2021/06/16	1.1	70.39	1	70.90	70.10	0.1	3,921	0.00%
2021/06/15	1.1	70.50	4	71.10	70.60	-3	3,925	-0.08%
2021/06/11	3	71.20	2	72.25	71.20	1	3,909	0.03%
2021/06/10	0.1	72.90	3	72.70	72.90	-3	3,849	-0.08%
2021/06/09	2.2	71.72	0	0.00	72.20	2.2	3,801	0.06%
2021/06/08	0.2	72.60	8	72.54	72.80	-7.8	3,766	-0.21%
2021/06/07	0.1	71.90	3	72.17	71.90	-2.9	3,702	-0.08%
2021/06/04	9.2	71.76	5	72.50	71.50	4.2	3,661	0.11%
2021/06/03	15.2	71.95	13	72.39	72.30	2.2	3,561	0.06%
2021/06/02	6.1	70.15	34	69.98	70.50	-27.9	3,363	-0.83%
2021/06/01	0	0.00	4	68.15	67.90	-4	3,305	-0.12%
2021/05/31	0	0.00	4.2	67.39	67.70	-4.2	3,309	-0.13%
2021/05/28	9	68.93	3	69.13	68.90	6	3,293	0.18%
2021/05/27	0.2	68.09	13	67.93	69.30	-12.8	3,257	-0.39%
2021/05/26	3	68.60	1	67.50	67.90	2	3,227	0.06%
2021/05/25	7	67.64	3	67.10	67.60	4	3,215	0.12%
2021/05/24	28	69.59	1	69.40	69.40	27	3,149	0.86%
2021/05/21	14	68.57	6	69.12	70.00	8	3,067	0.26%
2021/05/20	11	66.99	2	66.50	66.30	9	2,964	0.30%
2021/05/19	1	67.30	0	0.00	66.30	1	2,942	0.03%
2021/05/18	1	66.50	3	64.60	66.70	-2	2,892	-0.07%
2021/05/17	8	66.44	0	0.00	65.80	8	2,854	0.28%
2021/05/13	1	67.80	1	65.50	64.70	0	2,752	0.00%
2021/05/12	4	67.43	0	0.00	66.30	4	2,655	0.15%
2021/05/11	1	63.90	0	0.00	62.80	1	2,507	0.04%
2021/05/03	2	65.90	0	0.00	65.00	2	2,461	0.08%
2021/04/27	0	0.00	1	68.20	67.70	-1	2,511	-0.04%
2021/04/26	3	66.90	0	0.00	66.90	3	2,499	0.12%
2021/04/13	0	0.00	20	69.60	69.30	-20	2,498	-0.80%
2021/04/12	0	0.00	3	70.87	70.50	-3	2,447	-0.12%
2021/04/08	1	68.00	0	0.00	68.00	1	2,345	0.04%
2021/04/07	0	0.00	0.1	67.70	67.80	-0.1	2,339	0.00%
2021/04/06	2	67.80	0	0.00	67.20	2	2,337	0.09%
2021/03/30	20	70.10	8.1	70.43	69.60	12	2,324	0.51%
2021/03/29	2	68.15	4	69.18	68.80	-2	2,177	-0.09%
2021/03/22	1	68.40	0	0.00	68.00	1	2,477	0.04%
2021/03/17	0	0.00	1	68.40	68.00	-1	2,662	-0.04%
2021/03/15	0	0.00	0.6	67.60	67.60	-0.6	2,651	-0.02%
2021/03/12	2	67.70	0	0.00	67.80	2	2,683	0.07%
2021/03/08	5	68.60	22	68.38	68.00	-17	2,651	-0.64%
2021/03/05	20	69.61	22	68.20	69.60	-2	2,625	-0.08%
2021/03/03	0.2	66.80	2	67.60	66.60	-1.8	2,542	-0.07%
2021/03/02	2	67.45	0	0.00	66.20	2	2,520	0.08%
2021/02/25	1	66.40	0	0.00	66.40	1	2,645	0.04%
2021/02/23	1.1	65.99	1	65.80	65.70	0.1	2,627	0.00%
2021/02/22	1	67.50	0	0.00	67.80	1	2,606	0.04%
2021/02/17	1	61.00	0	0.00	61.60	1	2,578	0.04%
2021/02/02	1	60.60	0.1	60.90	60.50	0.9	2,776	0.03%
2021/02/01	1	60.30	0	0.00	60.30	1	2,792	0.04%
2021/01/28	0.1	62.00	0	0.00	61.50	0.1	2,836	0.00%
2021/01/27	1.1	61.51	0	0.00	61.70	1.1	2,837	0.04%
2021/01/25	0.1	63.00	0	0.00	63.20	0.1	2,854	0.00%
2021/01/22	1.1	59.12	0	0.00	59.50	1.1	2,833	0.04%
2021/01/21	0.1	61.90	0	0.00	60.40	0.1	2,807	0.00%
2021/01/14	0.3	65.70	0	0.00	65.70	0.3	2,763	0.01%
2021/01/13	2	65.60	0	0.00	65.60	2	2,757	0.07%
2021/01/06	20	69.00	3	69.20	69.20	17	2,705	0.63%
2021/01/05	1	68.50	1	68.60	68.60	0	2,685	0.00%
2020/12/21	0	0.00	1	74.20	73.60	-1	2,816	-0.04%
2020/12/17	0	0.00	10	70.44	70.40	-10	2,781	-0.36%
2020/12/16	1	70.90	1	69.60	70.30	0	2,804	0.00%
2020/12/15	20	68.70	10	69.20	68.60	10	2,823	0.35%
2020/12/10	10	65.50	1	65.60	65.30	9	2,785	0.32%
2020/12/09	0	0.00	1	65.70	65.70	-1	2,850	-0.04%
2020/12/07	30	65.30	0	0.00	65.00	30	3,206	0.94%
2020/11/24	7	65.34	5	65.50	65.90	2	4,646	0.04%
2020/11/23	1	68.20	0	0.00	68.30	1	5,065	0.02%
2020/11/20	0	0.00	1	68.20	68.20	-1	5,194	-0.02%
2020/11/18	0	0.00	1	69.20	68.00	-1	5,427	-0.02%
2020/11/16	0	0.00	30	69.72	69.40	-30	5,590	-0.54%
2020/11/13	32	70.18	1	68.50	69.40	31	5,688	0.54%
2020/11/10	0	0.00	0.1	66.20	66.20	-0.1	5,770	0.00%
2020/11/04	0	0.00	3	64.80	64.60	-3	5,980	-0.05%
2020/11/02	0	0.00	9.6	63.37	64.00	-9.6	6,111	-0.16%
2020/10/30	10	64.10	0	0.00	63.00	10	6,242	0.16%
2020/10/27	0	0.00	1	65.20	65.20	-1	6,532	-0.02%
2020/10/26	1.1	65.99	0	0.00	65.70	1.1	6,598	0.02%
2020/10/21	0	0.00	3	67.20	67.20	-3	7,348	-0.04%
2020/10/20	3	68.10	3	67.27	67.30	0	7,552	0.00%
2020/10/15	0	0.00	3	68.30	68.20	-3	8,492	-0.04%
2020/10/14	6	69.15	0	0.00	69.50	6	9,027	0.07%
2020/10/12	0	0.00	10	67.60	66.70	-10	10,028	-0.10%
2020/10/08	11	69.19	0	0.00	68.60	11	10,561	0.10%
2020/09/28	1	67.20	0	68.00	67.80	1	14,310	0.01%
2020/09/25	1	65.60	6	66.27	65.40	-5	14,487	-0.03%
2020/09/24	1	69.50	3	69.80	68.70	-2	14,653	-0.01%
2020/09/23	2	71.30	0	0.00	71.10	2	15,065	0.01%
2020/09/22	7	72.14	2	71.75	71.10	5	15,679	0.03%
2020/09/14	2	74.85	1	74.40	74.90	1	16,342	0.01%
2020/09/11	6	74.65	7	75.16	74.90	-1	16,494	-0.01%
2020/09/10	0	0.00	5.4	78.85	78.70	-5.4	16,355	-0.03%
2020/09/09	8	80.09	13	79.78	79.60	-5	16,316	-0.03%
2020/09/08	15	81.72	17	80.94	83.50	-2	16,168	-0.01%
2020/09/07	0	0.00	1	79.20	78.00	-1	15,895	-0.01%
2020/09/04	1	77.70	0	0.00	77.70	1	15,958	0.01%
2020/09/03	7	78.61	7	78.69	78.40	0	16,095	0.00%
2020/09/02	0	0.00	14	79.16	78.90	-14	16,323	-0.09%
2020/09/01	6	81.40	2	80.40	80.10	4	16,713	0.02%
2020/08/31	3	80.83	9	81.31	80.30	-6	16,969	-0.04%
2020/08/28	1	80.90	16	82.14	80.90	-15	17,536	-0.09%
2020/08/27	27	80.10	6	80.68	82.90	21	17,363	0.12%
2020/08/26	6	76.03	17	74.95	76.60	-11	17,055	-0.06%
2020/08/25	0	0.00	5	74.48	74.90	-5	16,943	-0.03%
2020/08/24	16	74.24	9	73.63	74.60	7	16,877	0.04%
2020/08/21	0	0.00	2	72.50	73.00	-2	16,766	-0.01%
2020/08/20	4	75.15	12	72.75	72.50	-8	16,894	-0.05%
2020/08/19	25	75.14	1	74.90	74.00	24	16,832	0.14%
2020/08/18	13	73.86	11	74.19	73.90	2	16,815	0.01%
2020/08/17	3	72.10	0	0.00	71.90	3	16,849	0.02%
2020/08/14	0	0.00	1	71.70	71.60	-1	17,034	-0.01%
2020/08/13	4	71.00	0	0.00	69.70	4	17,018	0.02%
2020/08/11	1	71.00	3	71.80	71.30	-2	16,935	-0.01%
2020/08/10	0	0.00	18	74.13	73.70	-18	16,836	-0.11%
2020/08/07	4	73.65	0	0.00	73.10	4	16,780	0.02%
2020/08/06	1	74.50	110	74.13	73.60	-109	16,737	-0.65%	大賣/鉅額交易
2020/08/05	90	77.42	1	77.50	77.60	89	16,642	0.53%
2020/08/04	0	0.00	18	76.76	76.20	-18	16,504	-0.11%
2020/08/03	38	77.44	4	77.00	77.20	34	16,429	0.21%
2020/07/30	3	74.60	1	74.40	74.40	2	16,278	0.01%
2020/07/29	6	74.55	8	73.68	73.50	-2	16,244	-0.01%
2020/07/28	9	72.49	14	74.31	73.10	-5	16,024	-0.03%
2020/07/27	7	72.24	2	71.30	72.50	5	15,749	0.03%
2020/07/24	0	0.00	23	77.30	75.70	-23	15,487	-0.15%
2020/07/23	1	79.30	23	79.78	79.30	-22	15,306	-0.14%
2020/07/22	20	83.10	6	83.48	81.60	14	15,082	0.09%
2020/07/21	9	80.70	1	81.80	80.40	8	14,698	0.05%
2020/07/20	31	78.30	13	76.35	79.80	18	14,369	0.13%
2020/07/17	7	82.00	40	84.20	78.20	-33	13,837	-0.24%
2020/07/16	21	88.09	8	88.14	86.80	13	13,266	0.10%
2020/07/15	28	88.99	16	87.44	86.60	12	12,856	0.09%
2020/07/14	30	89.55	52	87.68	87.60	-22	12,313	-0.18%
2020/07/13	18	95.62	30	93.70	90.40	-12	11,629	-0.10%
2020/07/10	58	93.60	10	91.37	92.10	48	10,778	0.45%
2020/07/09	18	85.60	14	83.73	86.40	4	9,478	0.04%
2020/07/08	2	78.30	1	79.00	78.60	1	9,022	0.01%
2020/07/07	15	76.51	9	77.47	75.60	6	8,707	0.07%
2020/07/06	14	79.81	9	80.24	79.50	5	8,444	0.06%
2020/07/03	2	79.40	9	79.56	79.30	-7	8,218	-0.09%
2020/07/02	25.5	80.69	22	80.09	79.20	3.5	7,905	0.04%
2020/07/01	9	78.71	25.1	78.76	80.90	-16.1	7,421	-0.22%
2020/06/30	45	74.94	59	74.71	75.00	-14	6,760	-0.21%
2020/06/29	27	76.19	15	76.81	74.10	12	6,690	0.18%
2020/06/24	4	75.53	25	76.57	73.60	-21	6,415	-0.33%
2020/06/23	20	77.52	12	76.58	77.50	8	6,160	0.13%
2020/06/22	21	76.04	28	75.80	77.00	-7	6,017	-0.12%
2020/06/19	4	78.00	14	78.78	78.00	-10	5,827	-0.17%
2020/06/18	36	79.99	22	80.85	80.90	14	5,686	0.25%
2020/06/17	10	79.20	22	79.14	77.80	-12	5,480	-0.22%
2020/06/16	1	77.70	3	77.50	77.10	-2	5,344	-0.04%
2020/06/15	14	79.19	14	78.49	78.50	0	5,279	0.00%
2020/06/12	6	72.75	94	72.75	75.00	-88	5,111	-1.72%
2020/06/11	10	79.44	20	75.01	73.60	-10	5,070	-0.20%
2020/06/10	52	80.05	34	80.93	80.10	18	4,906	0.37%
2020/06/09	10	77.09	29	76.77	76.60	-19	4,727	-0.40%
2020/06/08	42	81.15	85	81.54	78.00	-43	4,441	-0.97%
2020/06/05	31	77.21	16	77.67	78.00	15	3,973	0.38%
2020/06/04	160	76.22	10	75.70	76.40	150	3,565	4.21%	大買/鉅額交易
2020/06/03	0	0.00	10	69.50	69.50	-10	2,872	-0.35%
2020/06/02	18	61.94	2	61.75	63.20	16	2,848	0.56%
2020/05/27	6	57.72	6	56.50	58.00	0	2,500	0.00%
2020/05/26	18	57.63	17	58.98	57.80	1	2,303	0.04%
2020/05/25	2	56.95	10	56.60	57.30	-8	2,206	-0.36%
2020/05/22	10	56.84	46	57.41	56.40	-36	2,100	-1.71%
2020/05/21	43	55.15	13.2	55.34	57.80	29.8	1,941	1.54%
2020/05/20	10	52.81	1	53.00	52.60	9	1,730	0.52%
2020/05/18	0	0.00	2	50.40	50.70	-2	1,686	-0.12%
2020/05/14	6	51.20	0	0.00	49.50	6	1,645	0.36%
2020/05/12	1	49.20	0	0.00	49.25	1	1,612	0.06%
2020/05/08	0	0.00	0.5	49.90	49.90	-0.5	1,598	-0.03%
2020/05/07	1	50.60	0	0.00	50.80	1	1,595	0.06%
2020/05/06	1	51.80	0	0.00	50.00	1	1,580	0.06%
2020/05/05	0	0.00	1.3	49.11	50.90	-1.3	1,499	-0.08%
2020/04/29	0	0.00	10	48.30	48.30	-10	1,467	-0.68%
2020/04/28	10	48.64	1	48.50	47.90	9	1,473	0.61%
2020/04/27	2	46.18	0	0.00	46.40	2	1,461	0.14%
2020/04/24	0	0.00	5	45.50	45.65	-5	1,449	-0.34%
2020/04/23	5	45.25	0	0.00	45.20	5	1,450	0.34%
2020/04/21	2	43.05	0	0.00	42.95	2	1,400	0.14%
2020/04/20	0	0.00	5	45.85	46.20	-5	1,367	-0.37%
2020/04/17	5	42.30	5	42.95	42.05	0	1,305	0.00%
2020/04/14	5	42.35	0	0.00	42.10	5	1,284	0.39%
2020/04/13	2	41.65	0	0.00	41.70	2	1,279	0.16%
2020/04/07	5	40.35	5	40.22	40.00	0	1,274	0.00%
2020/03/31	1	39.30	0	0.00	39.75	1	1,234	0.08%
2020/03/11	0	0.00	8	50.68	50.50	-8	872	-0.92%
2020/03/09	5	54.02	0	0.00	51.90	5	862	0.58%
2020/03/06	3	54.60	0	0.00	54.40	3	843	0.36%
2020/02/21	0	0.00	1	54.50	54.20	-1	816	-0.12%
2020/02/20	1	55.30	1	55.10	55.30	0	796	0.00%
2020/02/10	12	49.82	0	0.00	49.90	12	985	1.22%
2020/02/06	1	53.00	0	0.00	53.00	1	1,015	0.10%
2020/02/03	3	48.78	1	51.00	50.20	2	1,344	0.15%
2020/01/14	0	0.00	6	57.80	57.70	-6	1,386	-0.43%
2020/01/10	1	58.50	0	0.00	58.50	1	1,381	0.07%
2020/01/06	0	0.00	1	60.60	61.00	-1	1,362	-0.07%
2020/01/02	1	60.00	0	0.00	60.00	1	1,337	0.07%
2019/12/30	0	0.00	1	60.20	60.10	-1	1,335	-0.07%
2019/12/18	0	0.00	0	59.20	59.00	0	1,380	0.00%
2019/12/03	1	60.60	0	0.00	60.60	1	1,412	0.07%
2019/11/13	1	63.10	0	0.00	61.80	1	1,560	0.06%
2019/11/12	1	63.30	1	63.80	63.40	0	1,575	0.00%
2019/11/11	2	63.90	0	0.00	63.30	2	1,589	0.13%
2019/11/08	0	0.00	0.1	67.20	67.10	-0.1	1,559	-0.01%
2019/11/06	0	0.00	1	67.70	67.40	-1	1,393	-0.07%
2019/11/04	0	0.00	12	68.03	67.80	-12	1,380	-0.87%
2019/11/01	0	0.00	9	66.87	67.70	-9	1,353	-0.66%
2019/10/31	20	67.64	5	67.20	66.70	15	1,298	1.16%
2019/10/30	8	64.50	0	0.00	66.10	8	1,064	0.75%
2019/10/07	0	0.00	0.4	58.70	58.70	-0.4	1,177	-0.04%
2019/09/27	0	0.00	0.1	59.60	59.60	-0.1	1,297	-0.01%
2019/09/02	1	62.10	0	0.00	61.90	1	1,460	0.07%
2019/08/16	0	0.00	4	61.00	62.20	-4	1,382	-0.29%
2019/08/15	3	76.80	0	0.00	77.30	3	1,278	0.23%
2019/08/02	1	77.70	0	0.00	77.90	1	1,280	0.08%
2019/07/23	0	0.00	2	82.00	81.70	-2	1,272	-0.16%
2019/07/22	2	83.40	0	0.00	82.30	2	1,277	0.16%
2019/07/18	1	83.30	0	0.00	81.90	1	1,277	0.08%
2019/07/17	0	0.00	1	83.00	82.60	-1	1,261	-0.08%
2019/07/10	0	0.00	3	81.83	81.60	-3	1,327	-0.23%
2019/07/09	1	82.10	0	0.00	82.00	1	1,335	0.07%
2019/07/08	2	82.70	1	81.50	81.40	1	1,358	0.07%
2019/07/03	0	0.00	1	80.00	80.20	-1	1,391	-0.07%
2019/07/02	3	78.93	2	80.10	80.00	1	1,416	0.07%
2019/06/12	0	0.00	1	77.00	77.30	-1	2,334	-0.04%
2019/05/28	0	0.00	3	74.20	74.00	-3	3,324	-0.09%
2019/05/27	3	75.07	0	0.00	74.40	3	3,329	0.09%
2019/05/21	0	0.00	1	75.40	76.50	-1	3,420	-0.03%
2019/05/14	0	0.00	2	73.20	76.00	-2	3,539	-0.06%
2019/05/13	0	0.00	1	74.30	74.40	-1	3,545	-0.03%
2019/05/06	2	79.90	0	0.00	78.80	2	3,668	0.05%
2019/04/25	1	79.50	0	0.00	79.40	1	3,913	0.03%
2019/04/17	1	80.70	0	0.00	80.20	1	4,029	0.02%
2019/04/08	1	84.30	0	0.00	84.20	1	4,205	0.02%
2019/04/03	0	0.00	1	86.00	85.40	-1	4,162	-0.02%
2019/03/29	1	83.20	0	0.00	83.20	1	4,068	0.02%
2019/03/28	1	83.60	0	0.00	83.60	1	4,060	0.02%
2019/03/27	2	85.70	0	0.00	85.00	2	4,029	0.05%
2019/03/26	1	86.00	4	86.90	84.40	-3	3,986	-0.08%
2019/03/25	1	89.00	0	0.00	88.20	1	3,822	0.03%
2019/03/22	1	90.10	3	89.10	90.60	-2	3,756	-0.05%
2019/03/20	1	85.30	5	86.70	87.60	-4	3,573	-0.11%
2019/03/19	1	87.80	11	91.05	86.50	-10	3,484	-0.29%
2019/03/18	2	92.80	28	92.20	91.80	-26	3,465	-0.75%
2019/03/15	5	92.70	25	92.04	93.00	-20	3,458	-0.58%
2019/03/14	35	92.35	3	92.20	93.60	32	3,398	0.94%
2019/03/13	10	88.56	5	88.64	89.70	5	3,285	0.15%
2019/03/11	3	87.57	6	87.43	87.60	-3	3,250	-0.09%
2019/03/08	20	88.30	5	87.94	89.00	15	3,233	0.46%
2019/03/07	4	89.13	22	88.00	87.10	-18	3,171	-0.57%
2019/03/06	5	86.86	0	0.00	86.30	5	3,003	0.17%
2019/03/05	6	84.97	0	85.00	85.20	6	2,979	0.20%
2019/03/04	3	83.10	2	82.00	83.50	1	2,870	0.03%
2019/02/25	2	80.05	3	79.20	78.70	-1	2,848	-0.04%
2019/02/22	0	0.00	0	81.00	81.00	0	2,886	0.00%
2019/02/21	3	81.70	0	0.00	82.00	3	2,903	0.10%
2019/02/20	0	0.00	5	80.20	80.80	-5	2,931	-0.17%
2019/02/15	0	0.00	7	82.29	80.10	-7	3,209	-0.22%
2019/02/13	1	83.20	6	82.75	82.70	-5	3,170	-0.16%
2019/02/12	5	81.70	0	0.00	81.50	5	3,178	0.16%
2019/02/11	0	0.00	1	82.10	82.00	-1	3,173	-0.03%
2019/01/30	11	81.04	3	80.90	81.00	8	3,143	0.25%
2019/01/29	20	80.96	5	81.30	81.50	15	3,155	0.48%
2019/01/28	0	0.00	6	81.43	81.40	-6	3,161	-0.19%
2019/01/24	4	80.65	6	80.65	80.10	-2	3,216	-0.06%
2019/01/22	21	79.38	4	78.90	77.10	17	3,142	0.54%
2019/01/17	0	0.00	6	74.90	75.00	-6	3,064	-0.20%
2019/01/16	1	75.80	15	75.11	75.00	-14	3,105	-0.45%
2019/01/15	1	75.50	3	75.50	75.00	-2	3,095	-0.06%
2019/01/10	3	76.70	3	75.50	76.10	0	3,105	0.00%
2019/01/08	6	75.50	0	0.00	76.00	6	3,124	0.19%
2019/01/07	19	75.99	4	75.05	76.50	15	3,082	0.49%
2019/01/04	4	72.50	1	73.10	73.20	3	3,039	0.10%
2019/01/03	7	70.07	9	71.33	71.60	-2	3,045	-0.07%
2018/12/25	0	0.00	1	67.00	67.00	-1	3,093	-0.03%
2018/12/21	0	0.00	1	67.60	69.70	-1	3,133	-0.03%
2018/12/19	0	0.00	4	69.20	68.80	-4	3,108	-0.13%
2018/12/17	0	0.00	20	71.90	71.50	-20	3,107	-0.64%
2018/12/11	22	68.55	0	0.00	71.70	22	3,180	0.69%
2018/12/07	1	73.00	0	0.00	73.40	1	3,171	0.03%
2018/11/26	10	71.30	11	71.90	72.00	-1	3,380	-0.03%
2018/11/22	21	73.36	20	71.75	70.40	1	3,383	0.03%
2018/11/21	22	72.68	25	73.32	72.50	-3	3,388	-0.09%
2018/11/20	1	70.70	0	0.00	70.80	1	3,320	0.03%
2018/11/19	2	71.45	0	0.00	71.50	2	3,335	0.06%
2018/11/15	0	0.00	3	69.87	69.10	-3	3,337	-0.09%
2018/11/14	1	67.10	1	68.00	67.90	0	3,284	0.00%
2018/11/13	0	0.00	1	62.00	62.90	-1	3,226	-0.03%
2018/11/12	0	0.00	1	62.80	63.00	-1	3,272	-0.03%
2018/11/09	0	0.00	5	63.22	63.50	-5	3,300	-0.15%
2018/11/06	3	63.20	0	0.00	60.90	3	3,613	0.08%
2018/11/02	4	60.60	0	0.00	62.40	4	3,754	0.11%
2018/11/01	0	0.00	1	59.50	60.60	-1	3,763	-0.03%
2018/10/31	3	58.20	3	58.00	57.20	0	3,801	0.00%
2018/10/30	0	0.00	1	56.30	56.30	-1	3,847	-0.03%
2018/10/29	4	56.43	0	0.00	55.10	4	3,906	0.10%
2018/10/26	2	56.50	0	0.00	55.30	2	4,005	0.05%
2018/10/25	0	0.00	6	53.37	55.20	-6	4,119	-0.15%
2018/10/24	6	56.92	2	57.10	56.20	4	4,172	0.10%
2018/10/23	0	0.00	1	59.50	58.50	-1	4,299	-0.02%
2018/10/22	3	60.50	1	60.10	60.40	2	4,499	0.04%
2018/10/17	3	62.70	11	63.50	61.60	-8	5,621	-0.14%
2018/10/16	8	60.68	0	0.00	61.00	8	5,681	0.14%
2018/10/12	1	59.10	1	59.90	59.80	0	5,863	0.00%
2018/10/11	1	58.20	0	0.00	58.20	1	6,062	0.02%
2018/10/02	1	73.20	0	0.00	72.80	1	7,177	0.01%
2018/10/01	0	0.00	1	74.20	74.20	-1	7,255	-0.01%
2018/09/28	0	0.00	10	72.20	72.00	-10	7,252	-0.14%
2018/09/21	0	0.00	2.4	74.68	74.70	-2.4	7,337	-0.03%
2018/09/20	1	75.50	1	74.50	73.40	0	7,326	0.00%
2018/09/18	1	74.30	15	73.88	73.40	-14	7,336	-0.19%
2018/09/17	0	0.00	5	74.30	75.10	-5	7,368	-0.07%
2018/09/14	1	75.90	5	74.70	74.90	-4	7,518	-0.05%
2018/09/13	6	77.40	0	0.00	75.30	6	7,530	0.08%
2018/09/12	0	0.00	3	73.80	74.60	-3	7,499	-0.04%
2018/09/11	29	73.87	4.8	74.85	75.00	24.2	7,505	0.32%
2018/09/07	10	75.96	0	0.00	74.80	10	7,371	0.14%
2018/09/06	0	0.00	1	80.30	77.80	-1	7,336	-0.01%
2018/08/31	24	82.42	28	82.74	82.00	-4	7,390	-0.05%
2018/08/30	0	0.00	1	80.10	79.70	-1	7,254	-0.01%
2018/08/29	1	79.70	0	0.00	78.70	1	7,236	0.01%
2018/08/28	5	81.58	0	0.00	79.70	5	7,222	0.07%
2018/08/23	0	0.00	3	80.30	80.00	-3	7,250	-0.04%
2018/08/22	0	0.00	7	82.34	81.40	-7	7,219	-0.10%
2018/08/21	19	80.31	17	81.08	82.50	2	7,143	0.03%
2018/08/17	1	79.70	4	78.85	76.40	-3	6,972	-0.04%
2018/08/15	4	78.20	8	77.93	78.60	-4	6,918	-0.06%
2018/08/13	7	79.69	5	79.90	79.50	2	6,751	0.03%
2018/08/09	6	89.63	105	90.20	90.30	-99	6,609	-1.50%	大賣/
2018/08/08	101	94.49	0	0.00	94.80	101	6,691	1.51%	大買/鉅額交易
2018/08/07	1	95.70	0	0.00	93.70	1	6,647	0.02%
2018/08/06	0	0.00	3	98.40	97.60	-3	6,544	-0.05%
2018/08/02	3	97.80	0	0.00	95.70	3	6,430	0.05%
2018/08/01	3	95.73	11	97.27	96.70	-8	6,341	-0.13%
2018/07/31	3	95.50	1	95.40	93.60	2	6,234	0.03%
2018/07/30	2	93.30	2	95.45	93.30	0	6,161	0.00%
2018/07/27	15	98.65	12	98.46	98.60	3	6,046	0.05%
2018/07/26	11	99.04	7	98.56	99.00	4	5,854	0.07%
2018/07/25	0	0.00	4	91.00	92.80	-4	5,513	-0.07%
2018/07/24	12	93.38	11	93.65	91.10	1	5,344	0.02%
2018/07/23	1	89.00	0	0.00	88.80	1	4,909	0.02%
2018/07/20	8	90.05	5	91.20	88.70	3	4,937	0.06%
2018/07/19	1	91.50	2	92.00	92.40	-1	4,921	-0.02%
2018/07/18	8	90.76	4	90.18	92.50	4	5,110	0.08%
2018/07/17	9	92.13	10	89.99	90.40	-1	4,912	-0.02%
2018/07/16	9	89.21	1	89.40	90.70	8	4,614	0.17%
2018/07/13	0	0.00	1	83.00	82.50	-1	4,439	-0.02%
2018/07/12	15	77.33	17	78.41	80.20	-2	4,247	-0.05%
2018/07/11	16	76.76	13	76.59	78.00	3	4,027	0.07%
2018/07/02	1	72.30	2	73.05	72.40	-1	3,785	-0.03%
2018/06/25	11	74.01	13	73.80	73.20	-2	3,771	-0.05%
2018/06/21	1	70.50	0	0.00	70.60	1	3,638	0.03%
2018/06/20	1	70.70	0	0.00	69.90	1	3,664	0.03%
2018/06/19	2	69.35	1	70.00	69.40	1	3,768	0.03%
2018/06/15	0	0.00	3	68.70	68.70	-3	3,848	-0.08%
2018/06/14	0	0.00	2	69.70	69.60	-2	3,833	-0.05%
2018/06/13	6	72.22	4	71.65	71.00	2	3,805	0.05%
2018/06/12	3	68.90	0.1	70.80	71.10	2.9	3,671	0.08%
2018/06/01	0	0.00	5	71.10	69.10	-5	3,511	-0.14%
2018/05/28	1	65.60	0	0.00	65.20	1	3,356	0.03%
2018/05/23	1	66.50	0	0.00	67.70	1	3,296	0.03%
2018/05/22	1	66.70	1	66.50	66.50	0	3,246	0.00%
2018/05/17	1	69.40	2	69.50	69.20	-1	3,123	-0.03%
2018/05/16	11	72.82	14	73.58	70.70	-3	3,082	-0.10%
2018/05/10	1	69.60	0	0.00	69.30	1	2,782	0.04%
2018/05/08	1	69.50	1	70.50	69.50	0	2,710	0.00%
2018/05/07	10	66.29	0	0.00	67.90	10	2,639	0.38%
2018/05/04	1	65.50	10	65.05	66.00	-9	2,606	-0.35%
2018/05/03	1	69.50	0	0.00	68.50	1	2,534	0.04%
2018/04/30	6	70.83	2	70.70	70.70	4	2,442	0.16%
2018/04/26	0	0.00	3	70.00	66.10	-3	2,227	-0.13%
2018/04/25	2	70.75	4	72.10	73.40	-2	2,069	-0.10%
2018/04/24	1	73.40	4	73.00	69.60	-3	1,943	-0.15%
2018/04/23	0	0.00	1	69.80	69.80	-1	1,611	-0.06%
2018/04/20	1	64.90	0	0.00	63.50	1	1,550	0.06%
2018/04/19	20	63.05	21	64.00	64.30	-1	1,529	-0.07%
2018/04/18	0	0.00	1.1	60.79	60.80	-1.1	1,432	-0.08%
2018/04/17	10	61.90	10.1	60.59	59.80	-0.1	1,410	-0.01%
2018/04/16	0	0.00	1	61.40	61.40	-1	1,391	-0.07%
2018/04/12	4	62.53	0	0.00	62.00	4	1,353	0.30%
2018/04/11	3	62.30	4	62.88	63.10	-1	1,324	-0.08%
2018/04/10	5	65.30	4	64.35	63.60	1	1,269	0.08%
2018/04/09	23	64.24	35	64.57	63.80	-12	1,173	-1.02%
2018/04/03	3	61.97	2	62.55	62.70	1	1,085	0.09%
2018/04/02	10	62.30	10	61.65	61.20	0	1,026	0.00%
2018/03/31	2	61.35	2	61.15	61.50	0	1,001	0.00%
2018/03/30	5	62.00	5	61.50	60.20	0	971	0.00%
2018/03/29	13	63.06	0	0.00	61.20	13	942	1.38%
2018/03/28	2	61.90	2	61.50	61.50	0	882	0.00%
2018/03/27	6	61.03	3	60.70	60.70	3	795	0.38%
2018/03/26	4	60.75	14	60.04	60.00	-10	747	-1.34%
2018/03/23	10	57.70	2	58.70	57.70	8	677	1.18%
2018/03/22	5	59.64	4	60.18	58.70	1	618	0.16%
2018/03/19	0	0.00	5	50.70	51.00	-5	330	-1.51%
2018/03/16	3	50.60	0	0.00	50.50	3	324	0.93%
2018/03/07	0	0.00	12	49.22	49.00	-12	290	-4.14%
2018/03/02	0	0.00	1	46.20	46.10	-1	274	-0.36%
2018/03/01	1	45.20	0	0.00	46.45	1	274	0.36%
2018/02/27	0	0.00	1	45.75	45.65	-1	274	-0.36%
2018/02/26	1	45.25	0	0.00	45.25	1	276	0.36%
2018/02/23	0	0.00	1	46.00	45.80	-1	276	-0.36%
2018/02/22	0	0.00	1	45.35	45.00	-1	276	-0.36%
2018/02/21	0	0.00	4	44.31	45.00	-4	283	-1.41%
2018/02/12	2	43.08	3	44.00	43.05	-1	287	-0.35%
2018/02/09	8	41.90	2	42.25	42.25	6	289	2.07%
2018/02/07	0	0.00	1	44.20	44.20	-1	287	-0.35%
2018/02/06	3	45.05	6	43.44	43.00	-3	290	-1.03%
2018/02/05	1	47.10	17	47.64	47.20	-16	288	-5.55%
2018/02/02	0	0.00	1	49.10	48.70	-1	301	-0.33%
2018/01/31	2	48.80	0	0.00	48.75	2	332	0.60%
2018/01/30	1	49.15	4	49.55	49.30	-3	350	-0.86%
2018/01/29	0	0.00	10	49.70	49.50	-10	355	-2.81%
2018/01/26	12	49.83	0	0.00	50.10	12	357	3.36%
2018/01/25	3	49.93	0	0.00	50.00	3	356	0.84%
2018/01/24	2	49.93	0	0.00	50.30	2	356	0.56%
2018/01/23	4	50.20	3	50.70	50.00	1	355	0.28%
2018/01/22	2	50.20	0	0.00	50.10	2	356	0.56%
2018/01/19	2	50.40	1	51.10	50.40	1	355	0.28%
2018/01/18	2	50.70	3	51.57	50.40	-1	349	-0.29%
2018/01/17	3	50.37	0	0.00	50.00	3	335	0.89%
2018/01/16	0	0.00	1	51.20	50.90	-1	337	-0.30%
2018/01/15	1	50.50	5	50.13	50.50	-4	330	-1.21%
2018/01/12	2	49.30	0	0.00	49.45	2	315	0.63%
2018/01/11	2	49.35	0	0.00	49.60	2	317	0.63%
2018/01/08	0	0.00	3	49.55	49.80	-3	325	-0.92%
2018/01/05	2	49.00	0	0.00	49.20	2	325	0.61%
2018/01/03	0	0.00	1	49.70	49.35	-1	341	-0.29%