晟德 (4123)-富邦-園區券商分點個股進出

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
43.65
漲跌
▲0.20
漲幅
+0.46%
成交量
701張
產業
上櫃生技醫療類股▲0.35%
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－富邦-園區券商分點個股進出

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

富邦-園區券商分點個股進出
富邦-園區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
2021/07/30	16	70.73	37.1	70.37	70.20	-21.1	3,434	-0.61%
2021/07/29	2	69.90	0	0.00	70.20	2	3,366	0.06%
2021/07/28	0	0.00	2.5	68.02	67.90	-2.5	3,334	-0.07%
2021/07/27	5	68.80	0	0.00	68.60	5	3,358	0.15%
2021/07/23	0	0.00	1	68.40	68.00	-1	3,370	-0.03%
2021/07/21	0	0.00	4	68.35	67.80	-4	3,397	-0.12%
2021/07/20	2	69.75	3.1	69.86	69.10	-1.1	3,385	-0.03%
2021/07/19	0	0.00	5.1	69.47	69.40	-5.1	3,345	-0.15%
2021/07/16	6	68.67	0	0.00	68.50	6	3,372	0.18%
2021/07/15	0	0.00	0	69.50	68.90	0	3,405	0.00%
2021/07/14	3	67.40	12	66.53	67.30	-9	3,396	-0.26%
2021/07/13	1	66.80	22	66.91	66.60	-21	3,398	-0.62%
2021/07/12	1	67.00	0	0.00	66.60	1	3,405	0.03%
2021/07/07	0	0.00	7	68.10	68.00	-7	3,507	-0.20%
2021/07/06	0.4	68.70	0	0.00	68.50	0.4	3,619	0.01%
2021/06/30	0	0.00	1	69.50	69.80	-1	3,669	-0.03%
2021/06/29	1	68.40	0	0.00	68.40	1	3,684	0.03%
2021/06/28	0	0.00	1	68.60	68.70	-1	3,719	-0.03%
2021/06/25	2	68.70	0	0.00	68.60	2	3,892	0.05%
2021/06/24	2	69.00	2	69.00	68.90	0	3,913	0.00%
2021/06/22	5	69.48	0	0.00	68.70	5	3,920	0.13%
2021/06/21	3	69.50	9	68.91	68.80	-6	3,946	-0.15%
2021/06/17	1	69.60	5	69.70	70.00	-4	3,925	-0.10%
2021/06/16	0	0.00	1	70.10	70.10	-1	3,921	-0.03%
2021/06/11	3	71.80	0	0.00	71.20	3	3,909	0.08%
2021/06/10	2	72.40	4.2	72.66	72.90	-2.2	3,849	-0.06%
2021/06/09	7	72.67	5	73.00	72.20	2	3,801	0.05%
2021/06/08	9	72.58	17	72.83	72.80	-8	3,766	-0.21%
2021/06/07	13	71.66	19	71.51	71.90	-6	3,702	-0.16%
2021/06/04	11	72.00	14	71.72	71.50	-3	3,661	-0.08%
2021/06/03	16	71.90	10	72.56	72.30	6	3,561	0.17%
2021/06/02	0	0.00	8	69.63	70.50	-8	3,363	-0.24%
2021/06/01	2	67.45	0	0.00	67.90	2	3,305	0.06%
2021/05/28	6	69.10	2	69.00	68.90	4	3,293	0.12%
2021/05/27	0	0.00	4	67.65	69.30	-4	3,257	-0.12%
2021/05/26	0.1	68.00	3	67.77	67.90	-2.9	3,227	-0.09%
2021/05/25	0.3	68.10	1	67.70	67.60	-0.7	3,215	-0.02%
2021/05/24	7	69.76	0	0.00	69.40	7	3,149	0.22%
2021/05/21	4	69.40	6	69.37	70.00	-2	3,067	-0.07%
2021/05/19	1	67.10	4	67.18	66.30	-3	2,942	-0.10%
2021/05/18	0	0.00	2	64.80	66.70	-2	2,892	-0.07%
2021/05/17	8	66.54	6	66.07	65.80	2	2,854	0.07%
2021/05/14	1	65.30	3	65.47	65.20	-2	2,782	-0.07%
2021/05/13	5	66.60	3	65.70	64.70	2	2,752	0.07%
2021/05/12	14	66.75	29	66.22	66.30	-15	2,655	-0.56%
2021/05/11	2	63.15	0	0.00	62.80	2	2,507	0.08%
2021/05/10	2	65.00	0	0.00	64.90	2	2,494	0.08%
2021/05/07	1	63.20	0	0.00	63.50	1	2,488	0.04%
2021/05/06	1	62.70	0	0.00	61.80	1	2,484	0.04%
2021/04/29	1	67.10	1	67.10	66.90	0	2,474	0.00%
2021/04/28	1	67.00	0	0.00	67.00	1	2,486	0.04%
2021/04/27	7	67.70	6	68.10	67.70	1	2,511	0.04%
2021/04/26	0	0.00	1	66.90	66.90	-1	2,499	-0.04%
2021/04/22	2	68.55	1	69.30	67.30	1	2,517	0.04%
2021/04/20	0	0.00	1	69.50	69.60	-1	2,479	-0.04%
2021/04/19	6	69.50	7	70.04	69.50	-1	2,484	-0.04%
2021/04/16	1	69.80	0	0.00	69.40	1	2,488	0.04%
2021/04/15	2	69.85	0	0.00	69.40	2	2,491	0.08%
2021/04/14	1	69.50	1	68.00	68.70	0	2,503	0.00%
2021/04/13	35	69.93	10	70.56	69.30	25	2,498	1.00%
2021/04/12	10	70.80	0	0.00	70.50	10	2,447	0.41%
2021/04/09	0	0.00	1	69.10	68.50	-1	2,364	-0.04%
2021/04/08	0	0.00	8	67.98	68.00	-8	2,345	-0.34%
2021/04/07	3	67.57	0	0.00	67.80	3	2,339	0.13%
2021/04/01	0	0.00	0	68.30	68.10	0	2,337	0.00%
2021/03/31	1	69.00	0	0.00	68.40	1	2,354	0.04%
2021/03/30	3	71.30	3	70.77	69.60	0	2,324	0.00%
2021/03/29	0	0.00	2	69.30	68.80	-2	2,177	-0.09%
2021/03/26	0	0.00	1	68.20	68.30	-1	2,220	-0.05%
2021/03/23	0	0.00	1	68.20	68.00	-1	2,398	-0.04%
2021/03/22	1	67.90	1	68.00	68.00	0	2,477	0.00%
2021/03/17	1	68.00	0	0.00	68.00	1	2,662	0.04%
2021/03/16	2	68.00	0	0.00	67.90	2	2,643	0.08%
2021/03/12	1	68.10	1	68.40	67.80	0	2,683	0.00%
2021/03/11	2	68.30	0	0.00	68.30	2	2,683	0.07%
2021/03/08	6	68.85	0	0.00	68.00	6	2,651	0.23%
2021/03/05	0	0.00	35	69.24	69.60	-35	2,625	-1.33%
2021/03/04	1	67.10	1	67.50	67.40	0	2,552	0.00%
2021/03/03	6	66.60	6	67.00	66.60	0	2,542	0.00%
2021/03/02	0	0.00	30.7	67.31	66.20	-30.7	2,520	-1.22%
2021/02/26	0	0.00	1	65.80	67.30	-1	2,531	-0.04%
2021/02/25	6	66.10	6	66.70	66.40	0	2,645	0.00%
2021/02/24	0	0.00	1	66.50	66.00	-1	2,635	-0.04%
2021/02/23	0	0.00	1	67.20	65.70	-1	2,627	-0.04%
2021/02/22	2	67.40	3	67.70	67.80	-1	2,606	-0.04%
2021/02/19	0	0.00	5	65.96	65.50	-5	2,577	-0.19%
2021/02/05	2	61.85	3	62.10	61.60	-1	2,731	-0.04%
2021/02/04	1	61.80	2.3	62.27	62.50	-1.3	2,734	-0.05%
2021/02/03	0	0.00	1.2	61.67	61.90	-1.2	2,748	-0.04%
2021/01/29	1	62.20	0	0.00	60.10	1	2,800	0.04%
2021/01/28	0	0.00	1	61.00	61.50	-1	2,836	-0.04%
2021/01/27	1	61.70	0.7	62.00	61.70	0.3	2,837	0.01%
2021/01/26	2	61.70	0	0.00	61.80	2	2,843	0.07%
2021/01/25	0	0.00	28.1	62.25	63.20	-28.1	2,854	-0.98%
2021/01/22	22	59.30	5.5	59.59	59.50	16.5	2,833	0.58%
2021/01/21	2	62.10	0	0.00	60.40	2	2,807	0.07%
2021/01/15	1	64.80	8	64.80	64.50	-7	2,791	-0.25%
2021/01/14	13	65.94	1	65.30	65.70	12	2,763	0.43%
2021/01/13	10	66.40	1	65.60	65.60	9	2,757	0.33%
2021/01/12	2	67.05	4	67.35	66.50	-2	2,734	-0.07%
2021/01/11	0	0.00	1	67.70	67.70	-1	2,712	-0.04%
2021/01/08	6	69.30	0	0.00	69.30	6	2,700	0.22%
2021/01/07	2	69.90	9	70.04	70.00	-7	2,697	-0.26%
2021/01/04	1	68.60	2.1	68.72	69.00	-1.1	2,693	-0.04%
2020/12/31	1	69.20	13	69.15	69.30	-12	2,673	-0.45%
2020/12/29	5	68.98	0	0.00	68.50	5	2,675	0.19%
2020/12/28	6	68.78	0	0.00	68.80	6	2,706	0.22%
2020/12/25	4	69.75	1	69.50	69.10	3	2,697	0.11%
2020/12/24	1	69.30	1	69.70	69.70	0	2,662	0.00%
2020/12/23	1	70.10	0	0.00	69.20	1	2,695	0.04%
2020/12/22	7	72.21	6	72.10	69.10	1	2,812	0.04%
2020/12/21	7	74.00	3	73.50	73.60	4	2,816	0.14%
2020/12/18	5	71.68	1.2	70.71	72.20	3.8	2,733	0.14%
2020/12/17	12	70.82	11	70.29	70.40	1	2,781	0.04%
2020/12/16	1	70.80	3.8	71.06	70.30	-2.8	2,804	-0.10%
2020/12/15	2	69.50	0	0.00	68.60	2	2,823	0.07%
2020/12/14	2	69.35	57	68.83	69.70	-55	2,821	-1.95%
2020/12/09	3	65.80	0	0.00	65.70	3	2,850	0.11%
2020/12/08	3	67.40	4	67.03	66.80	-1	3,115	-0.03%
2020/12/07	0	0.00	2	65.00	65.00	-2	3,206	-0.06%
2020/12/04	3	65.80	0	0.00	65.50	3	3,541	0.08%
2020/12/03	1	66.00	1	66.20	66.10	0	3,898	0.00%
2020/12/02	10	67.70	0	0.00	66.40	10	4,002	0.25%
2020/11/30	1	66.10	1	66.50	66.60	0	4,107	0.00%
2020/11/26	3	65.20	0	0.00	65.20	3	4,291	0.07%
2020/11/25	1	65.40	6	64.95	65.20	-5	4,430	-0.11%
2020/11/24	30	65.83	1	65.60	65.90	29	4,646	0.62%
2020/11/19	1	68.40	0	0.00	68.60	1	5,278	0.02%
2020/11/17	32	68.61	0	0.00	68.60	32	5,460	0.59%
2020/11/16	1	69.70	8.2	69.42	69.40	-7.2	5,590	-0.13%
2020/11/13	12	69.94	4	69.73	69.40	8	5,688	0.14%
2020/11/09	0	0.00	3	66.97	66.00	-3	5,801	-0.05%
2020/11/06	10	67.00	0	0.00	66.80	10	5,841	0.17%
2020/11/05	3	66.87	1	67.10	66.70	2	5,945	0.03%
2020/11/03	0	0.00	1	64.60	64.60	-1	6,023	-0.02%
2020/11/02	1	64.00	0	0.00	64.00	1	6,111	0.02%
2020/10/30	0	0.00	2	63.00	63.00	-2	6,242	-0.03%
2020/10/28	2	64.50	7	64.61	64.00	-5	6,466	-0.08%
2020/10/26	2	65.70	0	0.00	65.70	2	6,598	0.03%
2020/10/22	1	66.80	2	66.30	66.40	-1	7,089	-0.01%
2020/10/15	1	68.10	0	0.00	68.20	1	8,492	0.01%
2020/10/14	1	69.60	1	69.50	69.50	0	9,027	0.00%
2020/10/08	1	68.90	1	69.00	68.60	0	10,561	0.00%
2020/10/07	10	69.30	0	0.00	68.80	10	11,234	0.09%
2020/10/06	1	69.40	0	0.00	69.40	1	12,083	0.01%
2020/10/05	2	69.10	22	69.30	69.50	-20	13,363	-0.15%
2020/09/30	0	0.00	7	67.61	68.20	-7	13,773	-0.05%
2020/09/28	0	0.00	13	67.54	67.80	-13	14,310	-0.09%
2020/09/25	63	67.65	11	65.67	65.40	52	14,487	0.36%
2020/09/24	38	69.41	36	69.61	68.70	2	14,653	0.01%
2020/09/23	3	71.10	0.1	71.50	71.10	2.9	15,065	0.02%
2020/09/21	11	73.48	23.1	73.43	73.40	-12.1	15,669	-0.08%
2020/09/18	22	73.21	6	73.48	73.30	16	15,890	0.10%
2020/09/17	0	0.00	1	74.49	74.00	-1	16,052	-0.01%
2020/09/16	17	74.08	0	0.00	73.90	17	16,156	0.11%
2020/09/15	7	75.70	23	76.07	75.40	-16	16,259	-0.10%
2020/09/14	13.1	75.20	3.8	74.69	74.90	9.3	16,342	0.06%
2020/09/11	20	74.54	39	75.27	74.90	-19	16,494	-0.12%
2020/09/10	9.1	79.02	0	0.00	78.70	9.1	16,355	0.06%
2020/09/09	10	79.39	6	80.98	79.60	4	16,316	0.02%
2020/09/08	8	82.75	37	81.22	83.50	-29	16,168	-0.18%
2020/09/07	0	0.00	11	78.00	78.00	-11	15,895	-0.07%
2020/09/04	0	0.00	10	79.00	77.70	-10	15,958	-0.06%
2020/09/03	21	78.55	47	79.27	78.40	-26	16,095	-0.16%
2020/09/02	1	79.20	1	79.70	78.90	0	16,323	0.00%
2020/09/01	2	80.40	1	82.40	80.10	1	16,713	0.01%
2020/08/31	0	0.00	1	80.90	80.30	-1	16,969	-0.01%
2020/08/28	6	82.15	5	82.32	80.90	1	17,536	0.01%
2020/08/27	34.2	80.99	48	81.16	82.90	-13.8	17,363	-0.08%
2020/08/26	0	0.00	16	76.01	76.60	-16	17,055	-0.09%
2020/08/25	0	0.00	1	74.50	74.90	-1	16,943	-0.01%
2020/08/24	5	74.80	13	75.42	74.60	-8	16,877	-0.05%
2020/08/19	2	74.10	13	74.19	74.00	-11	16,832	-0.07%
2020/08/18	1	74.50	2	73.65	73.90	-1	16,815	-0.01%
2020/08/17	1	71.80	5	71.50	71.90	-4	16,849	-0.02%
2020/08/13	1	70.60	4	70.90	69.70	-3	17,018	-0.02%
2020/08/12	4	71.68	30	71.20	71.20	-26	16,978	-0.15%
2020/08/11	22	73.06	1	70.90	71.30	21	16,935	0.12%
2020/08/07	1	74.20	16	73.40	73.10	-15	16,780	-0.09%
2020/08/06	8	74.08	1	73.80	73.60	7	16,737	0.04%
2020/08/05	1	76.70	5	77.42	77.60	-4	16,642	-0.02%
2020/08/04	3	77.20	0	0.00	76.20	3	16,504	0.02%
2020/08/03	5	77.44	94	76.89	77.20	-89	16,429	-0.54%
2020/07/31	2	75.20	0	0.00	74.60	2	16,285	0.01%
2020/07/30	0	0.00	1	74.20	74.40	-1	16,278	-0.01%
2020/07/29	23	74.33	5	73.54	73.50	18	16,244	0.11%
2020/07/28	128	72.30	142	73.83	73.10	-14	16,024	-0.09%	大買/大賣/
2020/07/27	10	71.90	23	72.26	72.50	-13	15,749	-0.08%
2020/07/24	15	76.36	18	77.43	75.70	-3	15,487	-0.02%
2020/07/23	6	79.75	8	80.90	79.30	-2	15,306	-0.01%
2020/07/22	16	83.38	31	83.28	81.60	-15	15,082	-0.10%
2020/07/21	29	81.66	33	80.92	80.40	-4	14,698	-0.03%
2020/07/20	22	76.08	21	76.21	79.80	1	14,369	0.01%
2020/07/17	69	81.70	31	83.12	78.20	38	13,837	0.27%
2020/07/16	18	88.66	13	88.07	86.80	5	13,266	0.04%
2020/07/15	18	88.22	18	88.28	86.60	0	12,856	0.00%
2020/07/14	59	87.74	41	87.53	87.60	18	12,313	0.15%
2020/07/13	64	93.05	67	95.53	90.40	-3	11,629	-0.03%
2020/07/10	127	93.03	137	93.64	92.10	-10	10,778	-0.09%	大買/大賣/
2020/07/09	29	83.29	104	83.08	86.40	-75	9,478	-0.79%	大賣/
2020/07/08	33	78.41	0	0.00	78.60	33	9,022	0.37%
2020/07/07	11	76.25	27	77.61	75.60	-16	8,707	-0.18%
2020/07/06	6	79.68	38.3	80.35	79.50	-32.3	8,444	-0.38%
2020/07/03	18	79.93	22	80.13	79.30	-4	8,218	-0.05%
2020/07/02	107	80.04	16	80.69	79.20	91	7,905	1.15%	大買/
2020/07/01	23	78.80	48.7	78.22	80.90	-25.7	7,421	-0.35%
2020/06/30	26	74.80	17	75.02	75.00	9	6,760	0.13%
2020/06/29	28	75.00	19	75.83	74.10	9	6,690	0.13%
2020/06/24	12	75.60	43	75.41	73.60	-31	6,415	-0.48%
2020/06/23	9	77.11	8	77.90	77.50	1	6,160	0.02%
2020/06/22	37	74.94	20	74.42	77.00	17	6,017	0.28%
2020/06/19	57	79.82	1.7	78.53	78.00	55.3	5,827	0.95%
2020/06/18	52	80.24	38	79.61	80.90	14	5,686	0.25%
2020/06/17	4	78.93	31	79.67	77.80	-27	5,480	-0.49%
2020/06/16	62	79.64	0	0.00	77.10	62	5,344	1.16%
2020/06/15	12	78.50	27	78.75	78.50	-15	5,279	-0.28%
2020/06/12	10	71.53	23	71.55	75.00	-13	5,111	-0.25%
2020/06/11	39	77.85	19	79.91	73.60	20	5,070	0.39%
2020/06/10	1	80.50	3	80.67	80.10	-2	4,906	-0.04%
2020/06/09	44	75.73	29	76.14	76.60	15	4,727	0.32%
2020/06/08	7	79.81	8	81.48	78.00	-1	4,441	-0.02%
2020/06/05	29	77.06	33.1	77.42	78.00	-4.1	3,973	-0.10%
2020/06/04	27	76.24	31	76.14	76.40	-4	3,565	-0.11%
2020/06/03	0	0.00	13.6	69.50	69.50	-13.6	2,872	-0.47%
2020/06/02	13	62.19	18	63.19	63.20	-5	2,848	-0.18%
2020/06/01	2	58.10	0	0.00	57.50	2	2,612	0.08%
2020/05/29	4	56.60	1	57.80	57.80	3	2,580	0.12%
2020/05/28	5	58.00	0	0.00	56.40	5	2,555	0.20%
2020/05/27	49	57.98	47	58.39	58.00	2	2,500	0.08%
2020/05/26	12	58.05	30	58.21	57.80	-18	2,303	-0.78%
2020/05/25	3	55.83	9	55.60	57.30	-6	2,206	-0.27%
2020/05/22	29	56.39	0	0.00	56.40	29	2,100	1.38%
2020/05/21	20	55.83	82	56.68	57.80	-62	1,941	-3.19%
2020/05/20	5	52.98	30	53.15	52.60	-25	1,730	-1.44%
2020/05/19	0	0.00	23	51.11	51.30	-23	1,706	-1.35%
2020/05/18	0	0.00	6	50.70	50.70	-6	1,686	-0.36%
2020/05/14	18	50.47	5	50.50	49.50	13	1,645	0.79%
2020/05/11	10	49.10	0	0.00	49.10	10	1,611	0.62%
2020/05/07	3	50.90	4	50.63	50.80	-1	1,595	-0.06%
2020/05/06	4	51.45	13	50.76	50.00	-9	1,580	-0.57%
2020/05/05	0	0.00	10	48.71	50.90	-10	1,499	-0.67%
2020/04/30	11	48.14	10	48.73	48.20	1	1,459	0.07%
2020/04/29	9	48.30	16	48.31	48.30	-7	1,467	-0.48%
2020/04/28	1	48.35	1	48.20	47.90	0	1,473	0.00%
2020/04/27	9	46.40	9	46.15	46.40	0	1,461	0.00%
2020/04/24	2	45.95	0	0.00	45.65	2	1,449	0.14%
2020/04/23	5	45.44	2	45.60	45.20	3	1,450	0.21%
2020/04/22	1	44.00	3	44.22	44.25	-2	1,426	-0.14%
2020/04/21	12	44.61	3	44.70	42.95	9	1,400	0.64%
2020/04/20	4	45.61	66.9	45.97	46.20	-62.9	1,367	-4.60%
2020/04/17	6	42.88	0	0.00	42.05	6	1,305	0.46%
2020/04/15	1	42.35	0	0.00	42.30	1	1,287	0.08%
2020/04/14	1	42.40	0	0.00	42.10	1	1,284	0.08%
2020/04/08	0	0.00	2	40.65	40.70	-2	1,280	-0.16%
2020/04/07	2	40.30	0	0.00	40.00	2	1,274	0.16%
2020/03/30	0	0.00	45	38.32	38.70	-45	1,191	-3.78%
2020/03/27	0	0.00	13	38.33	37.70	-13	1,182	-1.10%
2020/03/26	2	36.73	5	37.80	37.80	-3	1,161	-0.26%
2020/03/25	8	37.34	6	37.53	37.35	2	1,152	0.17%
2020/03/24	6	37.12	5	37.39	36.55	1	1,133	0.08%
2020/03/23	18	34.90	102.4	35.51	35.30	-84.4	1,120	-7.53%	大賣/
2020/03/20	3	35.13	0	0.00	35.20	3	1,096	0.27%
2020/03/19	12	32.00	12	32.00	32.00	0	1,078	0.00%
2020/03/18	0	0.00	6	36.80	35.55	-6	1,052	-0.57%
2020/03/17	22	37.57	0	0.00	37.35	22	1,018	2.16%
2020/03/16	2	44.10	1	41.20	41.45	1	956	0.10%
2020/03/13	10	43.60	2	43.05	43.60	8	935	0.85%
2020/03/12	2	49.03	2	51.10	47.80	0	894	0.00%
2020/03/09	1	54.00	1	54.30	51.90	0	862	0.00%
2020/03/06	2	54.35	13	54.55	54.40	-11	843	-1.30%
2020/03/05	1	51.90	0	0.00	53.20	1	783	0.13%
2020/03/02	2	51.50	0	0.00	51.10	2	788	0.25%
2020/02/26	5	53.40	0	0.00	53.10	5	808	0.62%
2020/02/20	0.1	55.00	28.8	55.36	55.30	-28.8	796	-3.61%
2020/02/19	11	51.60	3.1	51.44	51.50	7.9	739	1.06%
2020/02/14	12	50.70	16	50.73	50.70	-4	768	-0.52%
2020/02/13	0	0.00	0.1	51.00	51.00	-0.1	774	-0.02%
2020/02/06	4	52.70	2	53.15	53.00	2	1,015	0.20%
2020/02/03	0	0.00	3	48.70	50.20	-3	1,344	-0.22%
2020/01/31	24	52.74	18	52.50	52.50	6	1,432	0.42%
2020/01/30	17	54.24	17	54.42	54.00	0	1,434	0.00%
2020/01/20	19	56.30	0	0.00	56.30	19	1,407	1.35%
2020/01/17	3	57.40	0	0.00	56.70	3	1,400	0.21%
2020/01/16	4	57.70	0	0.00	57.70	4	1,386	0.29%
2020/01/15	1	57.70	0	0.00	57.70	1	1,386	0.07%
2020/01/14	3	57.67	0	0.00	57.70	3	1,386	0.22%
2020/01/13	2	58.15	0	0.00	58.20	2	1,378	0.15%
2020/01/10	9	58.58	0	0.00	58.50	9	1,381	0.65%
2020/01/08	0	0.00	9.2	59.00	58.80	-9.2	1,371	-0.67%
2020/01/07	2	61.30	6.5	60.30	60.30	-4.5	1,364	-0.33%
2020/01/06	3	61.07	3	61.60	61.00	0	1,362	0.00%
2020/01/03	4	59.70	2	59.70	59.80	2	1,337	0.15%
2019/12/31	0	0.00	0.3	59.60	60.00	-0.3	1,335	-0.02%
2019/12/27	0	0.00	10	59.90	60.10	-10	1,336	-0.75%
2019/12/23	7	59.50	15	59.85	60.10	-8	1,361	-0.59%
2019/12/18	7	59.21	7	59.76	59.00	0	1,380	0.00%
2019/12/17	3	59.43	0	0.00	59.30	3	1,389	0.22%
2019/12/13	3	59.30	10	58.70	58.70	-7	1,397	-0.50%
2019/12/12	0	0.00	2	59.79	59.50	-2	1,406	-0.15%
2019/12/11	0	0.00	2	60.20	60.10	-2	1,402	-0.14%
2019/12/06	3	60.30	1	60.40	60.20	2	1,411	0.14%
2019/12/03	17	60.78	7	61.30	60.60	10	1,412	0.71%
2019/11/28	11	62.01	11	61.87	61.90	0	1,426	0.00%
2019/11/27	7	61.20	9	61.64	61.10	-2	1,420	-0.14%
2019/11/26	0	0.00	33	61.27	61.10	-33	1,418	-2.33%
2019/11/22	1	60.90	1	61.30	62.00	0	1,410	0.00%
2019/11/18	6	60.70	0	0.00	60.20	6	1,417	0.42%
2019/11/15	0	0.00	5	61.10	61.10	-5	1,422	-0.35%
2019/11/14	10	60.60	0	0.00	61.00	10	1,448	0.69%
2019/11/13	1	63.00	0	0.00	61.80	1	1,560	0.06%
2019/11/12	6	63.40	6	64.00	63.40	0	1,575	0.00%
2019/11/11	0	0.00	5	65.00	63.30	-5	1,589	-0.31%
2019/11/08	4	68.13	3	67.53	67.10	1	1,559	0.06%
2019/11/07	4	69.50	5.1	68.59	68.10	-1.1	1,528	-0.07%
2019/11/06	0	0.00	10	67.90	67.40	-10	1,393	-0.72%
2019/11/05	15	66.86	26.1	67.15	66.80	-11.1	1,387	-0.80%
2019/11/04	5	68.48	3	67.80	67.80	2	1,380	0.14%
2019/11/01	2	67.30	6	67.38	67.70	-4	1,353	-0.30%
2019/10/31	16	67.13	15	67.05	66.70	1	1,298	0.08%
2019/10/30	8	63.40	14.1	63.89	66.10	-6.1	1,064	-0.58%
2019/10/29	0	0.00	20	60.20	60.10	-20	955	-2.09%
2019/10/28	0	0.00	11	59.00	58.90	-11	998	-1.10%
2019/10/25	0	0.00	13	58.73	58.50	-13	1,014	-1.28%
2019/10/15	0	0.00	0.3	58.10	58.10	-0.3	1,151	-0.03%
2019/10/08	1	58.80	1	59.00	58.80	0	1,168	0.00%
2019/10/04	1	58.40	0	0.00	58.40	1	1,190	0.08%
2019/10/03	21	58.80	0	0.00	58.70	21	1,202	1.75%
2019/10/02	0	0.00	1	59.30	59.00	-1	1,215	-0.08%
2019/10/01	0	0.00	1.3	59.50	59.30	-1.3	1,241	-0.10%
2019/09/26	3	60.23	0	0.00	59.70	3	1,316	0.23%
2019/09/25	1.2	60.62	0	0.00	60.70	1.2	1,358	0.09%
2019/09/24	14	60.93	2	61.45	61.50	12	1,366	0.87%
2019/09/23	0	0.00	20	60.00	60.00	-20	1,366	-1.46%
2019/09/20	20	58.94	1	59.70	59.70	19	1,367	1.39%
2019/09/18	1	58.90	0	0.00	58.80	1	1,372	0.07%
2019/09/17	0	0.00	10	59.60	59.00	-10	1,374	-0.73%
2019/09/12	0	0.00	0.3	60.50	60.40	-0.3	1,379	-0.02%
2019/09/06	0	0.00	1	61.10	60.90	-1	1,422	-0.07%
2019/09/04	1	61.20	0	61.70	61.20	1	1,460	0.07%
2019/09/03	1	61.80	2	62.00	61.40	-1	1,459	-0.07%
2019/09/02	6	61.98	1	62.20	61.90	5	1,460	0.34%
2019/08/28	0	0.00	10	60.00	60.20	-10	1,461	-0.68%
2019/08/27	1	61.20	1	61.50	60.20	0	1,456	0.00%
2019/08/26	3	60.83	0	0.00	60.30	3	1,443	0.21%
2019/08/22	5	62.30	5	63.10	62.70	0	1,423	0.00%
2019/08/21	5	62.20	35	62.49	62.30	-30	1,419	-2.11%
2019/08/20	39	62.24	83	62.10	62.10	-44	1,416	-3.11%
2019/08/19	8	62.19	5	63.00	61.70	3	1,405	0.21%
2019/08/16	42	61.28	22	62.16	62.20	20	1,382	1.45%
2019/08/15	6	76.75	5	77.30	77.30	1	1,278	0.08%
2019/08/14	0	0.00	10	78.62	78.40	-10	1,249	-0.80%
2019/08/13	30	76.80	0	0.00	76.90	30	1,242	2.41%
2019/08/12	10	77.60	0	0.00	77.20	10	1,251	0.80%
2019/08/08	0	0.00	30	78.00	78.20	-30	1,263	-2.37%
2019/08/07	0	0.00	21	78.10	77.50	-21	1,277	-1.64%
2019/08/06	3	74.20	6	74.70	75.80	-3	1,275	-0.24%
2019/08/05	5	76.80	20	78.21	76.70	-15	1,286	-1.17%
2019/08/02	39	78.19	8	77.81	77.90	31	1,280	2.42%
2019/07/31	0	0.00	15	79.00	79.90	-15	1,270	-1.18%
2019/07/30	5	80.50	28	79.88	78.90	-23	1,275	-1.80%
2019/07/29	4	82.10	0	0.00	82.10	4	1,229	0.33%
2019/07/24	8	82.70	1	82.00	82.70	7	1,267	0.55%
2019/07/23	32	81.78	40	81.95	81.70	-8	1,272	-0.63%
2019/07/19	38	81.77	1	81.60	82.30	37	1,275	2.90%
2019/07/18	21	82.44	30	83.19	81.90	-9	1,277	-0.70%
2019/07/17	2	82.35	78	82.61	82.60	-76	1,261	-6.02%
2019/07/16	3	81.40	0	0.00	80.60	3	1,249	0.24%
2019/07/15	20	80.40	0	0.00	80.50	20	1,272	1.57%
2019/07/12	22	80.34	68	80.75	80.30	-46	1,295	-3.55%
2019/07/11	91	80.78	0	0.00	80.90	91	1,307	6.96%
2019/07/10	0	0.00	1	81.50	81.60	-1	1,327	-0.08%
2019/07/09	5	82.00	20	82.01	82.00	-15	1,335	-1.12%
2019/07/08	1	82.80	5	82.60	81.40	-4	1,358	-0.29%
2019/07/05	1	82.70	5	82.08	82.80	-4	1,407	-0.28%
2019/07/04	0	0.00	153	81.36	82.40	-153	1,426	-10.73%	大賣/鉅額交易
2019/07/03	20	79.99	106	80.24	80.20	-86	1,391	-6.18%	大賣/
2019/07/02	21	79.60	15	79.63	80.00	6	1,416	0.42%
2019/07/01	68	77.83	0	0.00	78.10	68	1,433	4.74%
2019/06/26	1	75.80	1	76.10	76.00	0	1,499	0.00%
2019/06/25	17	76.24	0	0.00	75.70	17	1,546	1.10%
2019/06/24	32	76.95	0	0.00	76.80	32	1,599	2.00%
2019/06/21	10	77.90	0	0.00	77.60	10	1,776	0.56%
2019/06/20	12	76.48	20	76.95	76.80	-8	1,846	-0.43%
2019/06/19	10	76.10	1	76.50	76.00	9	1,989	0.45%
2019/06/18	0	0.00	2	76.70	76.70	-2	2,029	-0.10%
2019/06/17	3	77.83	5	78.34	77.80	-2	2,131	-0.09%
2019/06/14	2	77.95	4	77.88	77.30	-2	2,231	-0.09%
2019/06/13	0	0.00	12	77.40	77.40	-12	2,249	-0.53%
2019/06/12	16	77.19	0	0.00	77.30	16	2,334	0.69%
2019/06/06	0	0.00	59	74.85	74.50	-59	2,601	-2.27%
2019/06/05	0	0.00	27	75.40	75.30	-27	2,646	-1.02%
2019/05/30	0	0.00	1	75.20	75.00	-1	3,191	-0.03%
2019/05/28	10	73.80	10	74.32	74.00	0	3,324	0.00%
2019/05/27	1	74.60	0	0.00	74.40	1	3,329	0.03%
2019/05/24	1	75.90	9	75.34	75.20	-8	3,386	-0.24%
2019/05/23	6	76.32	3	75.70	75.40	3	3,392	0.09%
2019/05/22	23	78.19	22	78.79	76.80	1	3,416	0.03%
2019/05/21	11	74.75	10	75.40	76.50	1	3,420	0.03%
2019/05/20	5	74.90	15	75.63	74.90	-10	3,463	-0.29%
2019/05/17	14	74.28	1	76.60	74.10	13	3,478	0.37%
2019/05/16	16	75.19	13	75.57	75.90	3	3,515	0.09%
2019/05/15	4	76.88	22	77.36	77.20	-18	3,513	-0.51%
2019/05/14	51	72.92	23	73.38	76.00	28	3,539	0.79%
2019/05/13	23	76.82	0	0.00	74.40	23	3,545	0.65%
2019/05/10	17	77.84	4	78.50	77.60	13	3,568	0.36%
2019/05/09	111	78.29	4	79.80	78.10	107	3,580	2.99%	大買/鉅額交易
2019/05/07	78	79.67	7	79.71	79.40	71	3,642	1.95%
2019/05/06	23	79.04	12	79.91	78.80	11	3,668	0.30%
2019/05/03	5	79.84	174	80.42	80.50	-169	3,728	-4.53%	大賣/鉅額交易
2019/05/02	1	78.80	22	78.71	79.40	-21	3,765	-0.56%
2019/04/30	176	77.88	25	78.10	78.50	151	3,870	3.90%	大買/鉅額交易
2019/04/29	6	80.08	45	79.19	79.00	-39	3,891	-1.00%
2019/04/26	22	79.78	42	79.61	80.10	-20	3,907	-0.51%
2019/04/25	16	79.39	16	79.76	79.40	0	3,913	0.00%
2019/04/24	17	79.73	15	80.37	79.50	2	3,939	0.05%
2019/04/23	0	0.00	1	80.50	80.30	-1	3,943	-0.03%
2019/04/22	11	80.47	6	80.65	80.70	5	3,948	0.13%
2019/04/19	18	79.36	4	78.85	78.80	14	3,949	0.35%
2019/04/18	36	80.16	28	80.27	79.20	8	4,004	0.20%
2019/04/17	21	80.71	27	81.03	80.20	-6	4,029	-0.15%
2019/04/16	19	80.63	0	0.00	80.50	19	4,082	0.47%
2019/04/15	10	82.31	8	82.86	81.50	2	4,160	0.05%
2019/04/12	32	82.23	31	82.87	82.00	1	4,231	0.02%
2019/04/11	128	81.89	24	81.11	80.50	104	4,288	2.43%	大買/鉅額交易
2019/04/10	12	82.98	1	82.70	82.70	11	4,239	0.26%
2019/04/09	2	84.05	0	0.00	83.70	2	4,220	0.05%
2019/04/08	34	84.34	6	84.60	84.20	28	4,205	0.67%
2019/04/03	54	85.48	54	85.78	85.40	0	4,162	0.00%
2019/04/02	35	83.89	12	84.78	83.40	23	4,100	0.56%
2019/04/01	33	83.96	1	84.40	83.70	32	4,091	0.78%
2019/03/29	12	83.65	27	83.20	83.20	-15	4,068	-0.37%
2019/03/28	1	84.10	2	85.95	83.60	-1	4,060	-0.02%
2019/03/27	19	85.61	10	85.88	85.00	9	4,029	0.22%
2019/03/26	113	85.81	9	86.08	84.40	104	3,986	2.61%	大買/鉅額交易
2019/03/25	7	88.29	1	88.50	88.20	6	3,822	0.16%
2019/03/22	51	88.63	65	89.90	90.60	-14	3,756	-0.37%
2019/03/21	3	88.47	1	88.20	87.40	2	3,612	0.06%
2019/03/20	53	86.58	44	87.39	87.60	9	3,573	0.25%
2019/03/19	96	88.57	1	88.50	86.50	95	3,484	2.73%
2019/03/18	25	92.18	0	0.00	91.80	25	3,465	0.72%
2019/03/15	52	92.59	84	93.77	93.00	-32	3,458	-0.93%
2019/03/14	81	92.13	131	93.01	93.60	-50	3,398	-1.47%	大賣/
2019/03/13	7	88.84	5	89.44	89.70	2	3,285	0.06%
2019/03/12	12	87.61	2	87.15	86.80	10	3,232	0.31%
2019/03/11	27.7	87.50	0	0.00	87.60	27.7	3,250	0.85%
2019/03/08	6	88.38	15	88.70	89.00	-9	3,233	-0.28%
2019/03/07	110	87.66	137	88.75	87.10	-27	3,171	-0.85%	大買/大賣/
2019/03/06	53	86.42	98	86.72	86.30	-45	3,003	-1.50%
2019/03/05	51	84.93	29	85.14	85.20	22	2,979	0.74%
2019/03/04	35	81.87	129	82.23	83.50	-94	2,870	-3.27%	大賣/
2019/02/27	14	78.30	13	78.39	78.40	1	2,779	0.04%
2019/02/26	0	0.00	1	78.90	78.70	-1	2,800	-0.04%
2019/02/25	47	78.62	20	79.06	78.70	27	2,848	0.95%
2019/02/22	30	81.13	1	81.50	81.00	29	2,886	1.00%
2019/02/20	2	80.60	0	0.00	80.80	2	2,931	0.07%
2019/02/18	4	81.15	3	81.30	81.00	1	3,124	0.03%
2019/02/15	26	80.94	1	82.60	80.10	25	3,209	0.78%
2019/02/14	3	83.33	1	83.40	83.10	2	3,176	0.06%
2019/02/13	11	83.06	22	83.27	82.70	-11	3,170	-0.35%
2019/02/12	10	81.40	2	82.03	81.50	8	3,178	0.25%
2019/02/11	23	82.30	32	83.03	82.00	-9	3,173	-0.28%
2019/01/30	10	81.00	0	0.00	81.00	10	3,143	0.32%
2019/01/29	2	81.05	8	81.46	81.50	-6	3,155	-0.19%
2019/01/28	1	81.60	2	81.75	81.40	-1	3,161	-0.03%
2019/01/25	26	80.13	11	80.37	79.70	15	3,169	0.47%
2019/01/24	48	80.25	68	80.66	80.10	-20	3,216	-0.62%
2019/01/23	6	78.83	42	79.02	79.50	-36	3,185	-1.13%
2019/01/22	50	78.83	31	80.10	77.10	19	3,142	0.60%
2019/01/21	3	76.07	10	76.92	77.80	-7	3,050	-0.23%
2019/01/17	21	74.48	0	0.00	75.00	21	3,064	0.69%
2019/01/16	7	75.06	5	75.34	75.00	2	3,105	0.06%
2019/01/15	27	75.24	7	75.03	75.00	20	3,095	0.65%
2019/01/14	17	75.47	8	75.53	75.30	9	3,106	0.29%
2019/01/11	17	75.19	7	75.31	74.70	10	3,110	0.32%
2019/01/10	51	77.13	44	78.06	76.10	7	3,105	0.23%
2019/01/09	23	75.70	23	76.90	75.00	0	3,092	0.00%
2019/01/08	85	76.02	44	76.81	76.00	41	3,124	1.31%
2019/01/07	77	75.51	127	76.34	76.50	-50	3,082	-1.62%	大賣/
2019/01/04	22	72.73	50	73.06	73.20	-28	3,039	-0.92%
2019/01/03	9	72.01	7	72.26	71.60	2	3,045	0.07%
2019/01/02	2	68.85	12	68.83	68.80	-10	3,040	-0.33%
2018/12/28	19	67.35	8	67.59	68.00	11	3,049	0.36%
2018/12/27	11	67.57	4	67.80	66.90	7	3,080	0.23%
2018/12/26	0	0.00	4	66.53	66.50	-4	3,080	-0.13%
2018/12/25	2	67.05	1	67.30	67.00	1	3,093	0.03%
2018/12/22	27	68.95	2	68.70	68.70	25	3,110	0.80%
2018/12/21	18	67.14	19	68.58	69.70	-1	3,133	-0.03%
2018/12/20	17	67.97	26	68.02	67.60	-9	3,114	-0.29%
2018/12/19	18	68.95	2	69.20	68.80	16	3,108	0.51%
2018/12/18	20	70.20	0.4	69.90	69.70	19.6	3,102	0.63%
2018/12/17	1	72.50	6	72.08	71.50	-5	3,107	-0.16%
2018/12/14	30	71.97	5	71.82	71.40	25	3,144	0.80%
2018/12/13	6	71.63	11	71.88	71.80	-5	3,152	-0.16%
2018/12/12	0	0.00	2	72.10	72.30	-2	3,172	-0.06%
2018/12/11	61	68.55	8	68.94	71.70	53	3,180	1.67%
2018/12/10	1	72.40	39	72.07	70.80	-38	3,139	-1.21%
2018/12/07	3	71.77	9	72.43	73.40	-6	3,171	-0.19%
2018/12/06	24	74.04	13	71.10	71.00	11	3,193	0.34%
2018/12/05	2	74.65	11	74.55	74.40	-9	3,229	-0.28%
2018/12/04	22	76.79	55	76.59	76.00	-33	3,286	-1.00%
2018/12/03	12.2	74.84	12	75.33	75.20	0.2	3,275	0.00%
2018/11/30	5	75.64	4.4	74.83	74.70	0.6	3,301	0.02%
2018/11/29	12	74.27	10	74.70	73.60	2	3,283	0.06%
2018/11/28	13	74.87	15	75.01	74.70	-2	3,275	-0.06%
2018/11/26	5	71.80	5	72.00	72.00	0	3,380	0.00%
2018/11/23	2	70.10	8.9	70.10	70.80	-6.9	3,377	-0.21%
2018/11/22	11.1	71.45	11	72.13	70.40	0.1	3,383	0.00%
2018/11/21	23	72.50	21	72.97	72.50	2	3,388	0.06%
2018/11/20	4	71.03	16	70.94	70.80	-12	3,320	-0.36%
2018/11/19	8	71.61	13	71.58	71.50	-5	3,335	-0.15%
2018/11/16	31	69.67	15	69.75	70.00	16	3,313	0.48%
2018/11/15	10	69.59	17	70.12	69.10	-7	3,337	-0.21%
2018/11/14	16	66.63	93	66.27	67.90	-77	3,284	-2.34%
2018/11/13	5	62.50	7	62.53	62.90	-2	3,226	-0.06%
2018/11/12	13	63.04	13	63.14	63.00	0	3,272	0.00%
2018/11/09	9	62.47	12	63.05	63.50	-3	3,300	-0.09%
2018/11/08	8	62.13	8	62.46	61.60	0	3,332	0.00%
2018/11/07	11	61.77	1	61.80	61.80	10	3,463	0.29%
2018/11/06	16	61.93	4	61.75	60.90	12	3,613	0.33%
2018/11/05	27	62.48	11	62.14	62.00	16	3,648	0.44%
2018/11/02	16	60.58	16	59.95	62.40	0	3,754	0.00%
2018/11/01	66	60.17	39	60.53	60.60	27	3,763	0.72%
2018/10/31	2	58.05	1	58.80	57.20	1	3,801	0.03%
2018/10/30	15	55.50	0	0.00	56.30	15	3,847	0.39%
2018/10/29	21	55.20	1	55.30	55.10	20	3,906	0.51%
2018/10/26	10	57.33	9	57.98	55.30	1	4,005	0.02%
2018/10/25	18	55.06	55	54.94	55.20	-37	4,119	-0.90%
2018/10/24	14	56.73	1	58.90	56.20	13	4,172	0.31%
2018/10/23	3	59.53	22	58.99	58.50	-19	4,299	-0.44%
2018/10/22	7	60.04	8	60.28	60.40	-1	4,499	-0.02%
2018/10/19	31	58.43	31	58.55	58.70	0	4,866	0.00%
2018/10/18	50	60.11	11	59.88	59.90	39	5,150	0.76%
2018/10/17	60.7	62.37	39	62.57	61.60	21.7	5,621	0.39%
2018/10/16	16	60.40	5	59.94	61.00	11	5,681	0.19%
2018/10/15	14	58.97	2	59.05	58.30	12	5,754	0.21%
2018/10/12	71	59.35	7	58.91	59.80	64	5,863	1.09%
2018/10/11	11	59.29	41	58.86	58.20	-30	6,062	-0.49%
2018/10/09	92	64.76	103	64.39	64.60	-11	6,294	-0.17%	大賣/
2018/10/08	38	68.61	7	69.06	68.80	31	6,475	0.48%
2018/10/05	11	71.12	11	72.33	70.10	0	6,659	0.00%
2018/10/04	21	72.39	21	72.39	72.20	0	6,840	0.00%
2018/10/03	10	72.65	0	0.00	72.10	10	7,145	0.14%
2018/10/02	3	73.20	2	73.00	72.80	1	7,177	0.01%
2018/10/01	13	73.48	39.4	73.85	74.20	-26.4	7,255	-0.36%
2018/09/28	14	73.14	2	72.40	72.00	12	7,252	0.17%
2018/09/27	10	74.00	10	73.25	73.20	0	7,262	0.00%
2018/09/26	1	73.80	1	74.10	73.70	0	7,263	0.00%
2018/09/25	5	74.60	13.5	74.72	74.70	-8.5	7,293	-0.12%
2018/09/21	22	73.62	12	74.00	74.70	10	7,337	0.14%
2018/09/20	14.7	73.82	24	74.12	73.40	-9.4	7,326	-0.13%
2018/09/19	27	73.64	18	73.68	73.40	9	7,303	0.12%
2018/09/18	5.3	73.72	2	74.10	73.40	3.3	7,336	0.04%
2018/09/17	12	75.53	6	75.55	75.10	6	7,368	0.08%
2018/09/14	28	74.41	33	74.82	74.90	-5	7,518	-0.07%
2018/09/13	30.2	75.72	40.1	76.10	75.30	-9.9	7,530	-0.13%
2018/09/12	2	73.85	3	74.33	74.60	-1	7,499	-0.01%
2018/09/11	16.5	74.16	30	74.22	75.00	-13.5	7,505	-0.18%
2018/09/10	48	72.53	42	70.55	70.10	6	7,444	0.08%
2018/09/07	18	75.33	1	78.00	74.80	17	7,371	0.23%
2018/09/06	11	78.01	3	78.53	77.80	8	7,336	0.11%
2018/09/05	1	80.50	3	81.20	80.30	-2	7,415	-0.03%
2018/09/04	11	81.21	21	81.24	81.10	-10	7,462	-0.13%
2018/09/03	2	81.45	10	81.30	80.20	-8	7,434	-0.11%
2018/08/31	48	82.72	54	83.11	82.00	-6	7,390	-0.08%
2018/08/30	7	79.79	10	79.85	79.70	-3	7,254	-0.04%
2018/08/29	30	79.41	15	78.70	78.70	15	7,236	0.21%
2018/08/28	6	79.83	4	80.65	79.70	2	7,222	0.03%
2018/08/27	19	79.09	10	79.51	79.30	9	7,189	0.13%
2018/08/24	7	78.99	6	79.60	79.40	1	7,259	0.01%
2018/08/23	2	81.00	5	80.96	80.00	-3	7,250	-0.04%
2018/08/22	14	81.66	4	82.00	81.40	10	7,219	0.14%
2018/08/21	14	80.69	36	80.58	82.50	-22	7,143	-0.31%
2018/08/20	1	76.10	1	76.30	77.30	0	7,002	0.00%
2018/08/17	20	77.12	1	80.70	76.40	19	6,972	0.27%
2018/08/16	22	77.24	13	77.82	78.30	9	6,917	0.13%
2018/08/15	22	78.25	27	79.03	78.60	-5	6,918	-0.07%
2018/08/14	33	77.47	27	77.07	77.70	6	6,881	0.09%
2018/08/13	42	79.97	9	80.71	79.50	33	6,751	0.49%
2018/08/10	7	88.74	26	88.85	88.00	-19	6,639	-0.29%
2018/08/09	56	89.02	53	89.76	90.30	3	6,609	0.05%
2018/08/08	60	94.46	7	94.36	94.80	53	6,691	0.79%
2018/08/07	52	94.93	28	94.85	93.70	24	6,647	0.36%
2018/08/06	71	98.25	30	98.83	97.60	41	6,544	0.63%
2018/08/03	32	96.03	54	96.93	97.10	-22	6,478	-0.34%
2018/08/02	25	96.66	20	96.29	95.70	5	6,430	0.08%
2018/08/01	26	96.99	42.6	96.83	96.70	-16.6	6,341	-0.26%
2018/07/31	18	94.55	11	94.99	93.60	7	6,234	0.11%
2018/07/30	132	95.00	43	95.18	93.30	89	6,161	1.44%	大買/
2018/07/27	117	98.44	79	98.86	98.60	38	6,046	0.63%	大買/
2018/07/26	113	97.43	119	98.35	99.00	-6	5,854	-0.10%	大買/大賣/
2018/07/25	94	90.60	84	91.96	92.80	10	5,513	0.18%
2018/07/24	78	93.00	89	93.05	91.10	-11	5,344	-0.21%
2018/07/23	61	88.25	19	88.95	88.80	42	4,909	0.86%
2018/07/20	215	89.38	27	89.30	88.70	188	4,937	3.81%	大買/鉅額交易
2018/07/19	99	92.00	56	92.93	92.40	43	4,921	0.87%
2018/07/18	145	89.16	142.2	90.52	92.50	2.8	5,110	0.05%	大買/大賣/
2018/07/17	61	91.11	28	91.20	90.40	33	4,912	0.67%
2018/07/16	24	88.39	65.3	88.95	90.70	-41.3	4,614	-0.90%
2018/07/13	46	82.22	118	81.33	82.50	-72	4,439	-1.62%	大賣/
2018/07/12	23	78.97	171	78.39	80.20	-148	4,247	-3.48%	大賣/鉅額交易
2018/07/11	141	75.89	206	76.23	78.00	-65	4,027	-1.61%	大買/大賣/
2018/07/10	18	72.62	6.4	73.27	73.60	11.6	3,718	0.31%
2018/07/09	6	72.32	28	71.65	72.60	-22	3,689	-0.60%
2018/07/06	14	68.34	0	0.00	68.20	14	3,616	0.39%
2018/07/05	21	69.10	1	68.30	68.20	20	3,645	0.55%
2018/07/04	16	71.13	6	71.50	70.80	10	3,702	0.27%
2018/07/03	1	71.60	0	0.00	70.80	1	3,772	0.03%
2018/07/02	4	72.85	4	72.88	72.40	0	3,785	0.00%
2018/06/29	1	70.90	1	71.20	71.20	0	3,747	0.00%
2018/06/28	2	70.50	1	70.60	70.40	1	3,754	0.03%
2018/06/27	30	72.21	9	73.06	71.50	21	3,751	0.56%
2018/06/26	10	72.83	24	72.46	72.50	-14	3,753	-0.37%
2018/06/25	28	73.46	62	73.86	73.20	-34	3,771	-0.90%
2018/06/22	28	71.22	18	71.78	71.00	10	3,630	0.28%
2018/06/21	6	71.22	4	70.80	70.60	2	3,638	0.05%
2018/06/20	18	70.36	8	71.01	69.90	10	3,664	0.27%
2018/06/19	2	69.30	9	69.58	69.40	-7	3,768	-0.19%
2018/06/15	30	69.23	0	0.00	68.70	30	3,848	0.78%
2018/06/14	14	70.19	1	70.90	69.60	13	3,833	0.34%
2018/06/13	19	72.89	60	73.70	71.00	-41	3,805	-1.08%
2018/06/12	7	71.07	58	70.86	71.10	-51	3,671	-1.39%
2018/06/08	8	68.65	5	68.48	68.20	3	3,594	0.08%
2018/06/07	5	70.30	10	69.30	68.60	-5	3,587	-0.14%
2018/06/06	0	0.00	1	69.50	69.50	-1	3,567	-0.03%
2018/06/05	7	70.01	8	70.46	69.40	-1	3,558	-0.03%
2018/06/04	12	69.10	3	69.80	68.90	9	3,532	0.25%
2018/06/01	7	69.67	13	70.68	69.10	-6	3,511	-0.17%
2018/05/31	30	66.54	14	67.64	68.90	16	3,411	0.47%
2018/05/30	2	65.95	6	65.50	65.40	-4	3,378	-0.12%
2018/05/29	46	64.99	1	65.00	65.40	45	3,367	1.34%
2018/05/28	27	65.10	2	65.55	65.20	25	3,356	0.74%
2018/05/25	25	65.68	10	65.10	65.10	15	3,338	0.45%
2018/05/24	3	66.90	0	0.00	66.70	3	3,312	0.09%
2018/05/23	68	67.19	15	67.17	67.70	53	3,296	1.61%
2018/05/22	22	66.82	17	66.62	66.50	5	3,246	0.15%
2018/05/21	22	69.04	1	69.70	68.80	21	3,198	0.66%
2018/05/18	87	69.78	52.5	70.60	68.90	34.5	3,176	1.09%
2018/05/17	52	69.50	21	69.32	69.20	31	3,123	0.99%
2018/05/16	133	73.30	142	73.54	70.70	-9	3,082	-0.29%	大買/大賣/
2018/05/15	119	69.91	3	69.60	69.50	116	2,856	4.06%	大買/鉅額交易
2018/05/14	26	68.08	7	68.27	68.20	19	2,828	0.67%
2018/05/11	14	68.05	0	0.00	67.50	14	2,813	0.50%
2018/05/10	32	70.01	2	70.20	69.30	30	2,782	1.08%
2018/05/09	2	68.45	4	68.53	68.80	-2	2,744	-0.07%
2018/05/08	51	70.45	9	70.66	69.50	42	2,710	1.55%
2018/05/07	6	67.53	0	0.00	67.90	6	2,639	0.23%
2018/05/04	48	65.85	60.6	65.82	66.00	-12.6	2,606	-0.48%
2018/05/03	0	0.00	2	69.60	68.50	-2	2,534	-0.08%
2018/05/02	24	69.88	4	70.15	69.50	20	2,500	0.80%
2018/04/30	25	71.36	8	71.23	70.70	17	2,442	0.70%
2018/04/27	1	67.60	4	67.18	67.40	-3	2,298	-0.13%
2018/04/26	13	68.04	5	69.92	66.10	8	2,227	0.36%
2018/04/25	17	71.04	19	71.45	73.40	-2	2,069	-0.10%
2018/04/24	62	71.53	66	70.85	69.60	-4	1,943	-0.21%
2018/04/23	0	0.00	5.5	69.80	69.80	-5.5	1,611	-0.34%
2018/04/20	11	64.11	27	63.60	63.50	-16	1,550	-1.03%
2018/04/19	20	64.25	19	64.24	64.30	1	1,529	0.07%
2018/04/17	10.2	60.78	0	0.00	59.80	10.2	1,410	0.72%
2018/04/16	10	60.98	10	61.73	61.40	0	1,391	0.00%
2018/04/13	35	61.36	0	0.00	60.90	35	1,374	2.55%
2018/04/12	4	62.85	3	63.20	62.00	1	1,353	0.07%
2018/04/11	47	62.67	34	62.58	63.10	13	1,324	0.98%
2018/04/10	7	65.20	7	65.01	63.60	0	1,269	0.00%
2018/04/09	32	64.34	19	64.63	63.80	13	1,173	1.11%
2018/04/03	13	62.48	18.2	62.81	62.70	-5.2	1,085	-0.48%
2018/04/02	1	61.80	0	0.00	61.20	1	1,026	0.10%
2018/03/31	3	61.53	3	61.20	61.50	0	1,001	0.00%
2018/03/30	2	60.60	0	0.00	60.20	2	971	0.21%
2018/03/29	0	0.00	17	62.64	61.20	-17	942	-1.80%
2018/03/28	35	61.74	27	62.20	61.50	8	882	0.91%
2018/03/27	10	60.20	1	61.60	60.70	9	795	1.13%
2018/03/26	14	60.48	14.2	61.13	60.00	-0.2	747	-0.03%
2018/03/23	24	58.11	20	58.31	57.70	4	677	0.59%
2018/03/22	10	60.30	2	59.70	58.70	8	618	1.29%
2018/03/21	1	56.90	10.2	56.90	56.90	-9.2	445	-2.07%
2018/03/19	10	51.30	0.4	50.80	51.00	9.6	330	2.89%
2018/03/16	0	0.00	1	50.50	50.50	-1	324	-0.31%
2018/03/13	2	50.70	0	0.00	49.95	2	308	0.65%
2018/03/08	5	48.70	6.5	49.44	48.55	-1.5	295	-0.52%
2018/03/05	1	47.35	0	0.00	47.10	1	277	0.36%
2018/03/02	1	46.20	0	0.00	46.10	1	274	0.36%
2018/03/01	1	45.55	0	0.00	46.45	1	274	0.36%
2018/02/22	0	0.00	1	44.60	45.00	-1	276	-0.36%
2018/02/21	1	43.95	0	0.00	45.00	1	283	0.35%
2018/02/09	0	0.00	4	43.40	42.25	-4	289	-1.38%
2018/02/02	0	0.00	0.1	48.70	48.70	-0.1	301	-0.03%
2018/02/01	0	0.00	1	48.90	48.80	-1	326	-0.31%
2018/01/24	0	0.00	1	50.00	50.30	-1	356	-0.28%
2018/01/18	1	52.40	2	51.90	50.40	-1	349	-0.29%
2018/01/12	0	0.00	2	49.30	49.45	-2	315	-0.63%
2018/01/08	0	0.00	1	49.60	49.80	-1	325	-0.31%