晟德 (4123)-第一金-新興券商分點個股進出

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
43.35
漲跌
▼0.50
漲幅
-1.14%
成交量
366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:13:35(已收盤)

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-新興券商分點個股進出

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-新興券商分點個股進出
第一金-新興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
2024/04/23	0	0.00	0.1	44.20	43.40	-0.1	1,628	0.00%
2024/03/21	0	0.00	2	43.30	43.30	-2	1,654	-0.12%
2024/03/20	10.1	42.40	0	0.00	42.50	10.1	1,656	0.61%
2024/03/18	0.2	42.80	0	0.00	42.65	0.2	1,641	0.01%
2024/03/15	3.1	42.99	0	0.00	42.85	3.1	1,628	0.19%
2024/03/14	1	43.35	0	0.00	43.75	1	1,593	0.06%
2024/03/13	1.3	43.35	0	0.00	43.35	1.3	1,580	0.08%
2024/03/12	0.1	44.98	0	0.00	44.80	0.1	1,519	0.01%
2024/03/11	0.1	45.10	0	0.00	45.15	0.1	1,509	0.00%
2024/03/08	5	45.10	0	0.00	45.15	5	1,515	0.33%
2024/03/07	0	46.00	0	0.00	46.40	0	1,496	0.00%
2024/03/06	5.2	46.45	4.3	46.70	46.40	0.9	1,496	0.06%
2024/03/05	0.3	46.82	0	0.00	46.80	0.3	1,495	0.02%
2024/03/04	0.1	47.00	0	0.00	47.00	0.1	1,491	0.01%
2024/03/01	10	47.40	0	0.00	47.35	10	1,489	0.67%
2024/02/29	1	47.80	15	48.00	47.55	-14	1,500	-0.93%
2024/02/27	0.1	46.30	0	0.00	46.30	0.1	1,446	0.00%
2024/02/23	0	45.65	0	0.00	45.65	0	1,418	0.00%
2024/02/22	4.1	46.00	0	0.00	45.75	4.1	1,409	0.29%
2024/02/21	1	46.20	0	0.00	46.15	1	1,399	0.07%
2024/02/16	0	0.00	5.5	46.35	46.40	-5.5	1,381	-0.40%
2024/02/05	2	45.00	0	0.00	45.45	2	1,458	0.14%
2024/01/31	0	0.00	8	46.01	45.65	-8	1,479	-0.54%
2024/01/30	0.1	45.95	2	45.80	45.60	-1.9	1,490	-0.13%
2024/01/29	0	0.00	20	46.34	46.35	-20	1,497	-1.34%
2024/01/26	1.7	46.70	22	46.45	46.20	-20.3	1,496	-1.36%
2024/01/24	0	0.00	21.7	48.44	48.35	-21.7	1,421	-1.53%
2024/01/23	0	0.00	1	47.20	47.55	-1	1,389	-0.07%
2024/01/22	2	46.60	0	0.00	46.25	2	1,370	0.15%
2024/01/19	0	45.35	2	45.90	45.70	-2	1,393	-0.14%
2024/01/17	1	46.65	1	46.20	45.20	0	1,391	0.00%
2024/01/16	41	46.67	1.3	46.56	46.65	39.7	1,365	2.91%
2024/01/10	1	43.35	0	0.00	43.25	1	1,309	0.08%
2024/01/09	1	44.00	0	0.00	43.55	1	1,316	0.08%
2024/01/04	1	44.00	0	0.00	44.05	1	1,329	0.08%
2023/12/25	1.1	43.93	0	0.00	43.95	1.1	1,302	0.08%
2023/12/22	0	44.45	0	0.00	44.30	0	1,292	0.00%
2023/12/19	0	44.80	0	0.00	44.80	0	1,282	0.00%
2023/12/18	1	45.00	0	0.00	44.90	1	1,284	0.08%
2023/12/15	0.1	45.80	0	0.00	45.25	0.1	1,294	0.01%
2023/12/13	1	45.85	0	0.00	45.70	1	1,290	0.08%
2023/12/11	0	46.35	0	0.00	46.20	0	1,292	0.00%
2023/12/08	0	0.00	9	46.53	46.50	-9	1,299	-0.69%
2023/12/05	0	46.00	0	0.00	46.00	0	1,334	0.00%
2023/12/01	0	0.00	1	46.45	46.05	-1	1,370	-0.07%
2023/11/30	1.1	45.70	0	0.00	45.55	1.1	1,364	0.08%
2023/11/28	0	45.30	0	0.00	45.40	0	1,358	0.00%
2023/11/27	0	0.00	1	45.30	45.30	-1	1,369	-0.07%
2023/11/24	0	0.00	0.1	44.70	44.70	-0.1	1,355	-0.01%
2023/11/23	0	44.30	0	0.00	44.15	0	1,357	0.00%
2023/11/20	0	0.00	0.2	44.15	44.00	-0.2	1,422	-0.01%
2023/11/16	2	43.40	0	0.00	43.55	2	1,452	0.14%
2023/11/14	0	42.45	0	0.00	42.30	0	1,456	0.00%
2023/11/13	3.1	42.13	0	0.00	42.35	3.1	1,475	0.21%
2023/10/31	0.1	45.75	0	0.00	45.65	0.1	1,865	0.00%
2023/10/26	8	45.85	0	0.00	45.65	8	1,929	0.41%
2023/10/24	0	0.00	0	45.85	45.85	0	2,138	0.00%
2023/10/18	1	44.75	0	0.00	44.40	1	2,981	0.03%
2023/10/16	0	0.00	0.2	45.33	45.30	-0.2	4,726	0.00%
2023/10/03	0	0.00	3	45.60	45.60	-3	5,405	-0.06%
2023/09/25	1	45.55	0	0.00	45.55	1	5,912	0.02%
2023/09/15	1	46.50	0	0.00	46.30	1	6,255	0.02%
2023/09/08	2	46.10	1	46.35	46.25	1	6,346	0.02%
2023/09/07	0	0.00	3	51.50	51.50	-3	6,345	-0.05%
2023/09/04	2	51.00	0	0.00	51.20	2	6,676	0.03%
2023/09/01	1	51.20	0	0.00	51.20	1	6,906	0.01%
2023/08/31	12	51.00	0	0.00	51.40	12	7,055	0.17%
2023/08/29	0	0.00	2	50.30	50.40	-2	7,095	-0.03%
2023/08/28	2	49.73	0	0.00	49.70	2	7,113	0.03%
2023/08/25	0	0.00	1	50.50	50.60	-1	7,109	-0.01%
2023/08/23	11	50.28	4	50.38	50.20	7	7,078	0.10%
2023/08/21	1	50.40	2	50.80	50.60	-1	7,071	-0.01%
2023/08/18	12	50.34	1	51.10	50.30	11	7,083	0.16%
2023/08/16	2	50.85	5	50.94	50.70	-3	7,078	-0.04%
2023/08/15	10	51.60	12	52.00	51.80	-2	7,067	-0.03%
2023/08/14	4.1	52.08	9	52.27	52.00	-5	7,037	-0.07%
2023/08/11	3	58.50	0	0.00	57.70	3	6,868	0.04%
2023/08/10	1	57.70	0	0.00	57.50	1	6,945	0.01%
2023/08/07	1	57.90	0	0.00	59.20	1	7,133	0.01%
2023/08/04	3	58.10	1	58.80	58.80	2	7,128	0.03%
2023/08/02	5	59.28	0	0.00	59.10	5	7,135	0.07%
2023/08/01	8	60.35	0.2	60.00	59.80	7.8	7,140	0.11%
2023/07/28	13	61.52	7	60.40	60.30	6	7,232	0.08%
2023/07/27	1	61.50	7	61.89	61.80	-6	7,137	-0.08%
2023/07/26	28	63.07	12	62.11	61.80	16	7,080	0.23%
2023/07/25	14.1	62.30	37	62.78	63.40	-22.9	6,969	-0.33%
2023/07/24	15	62.47	10	62.20	61.80	5	6,873	0.07%
2023/07/21	16	63.39	11	62.98	62.40	5	6,799	0.07%
2023/07/20	13	65.88	16	64.26	63.30	-3	6,578	-0.05%
2023/07/19	18	62.22	42.5	64.51	65.20	-24.5	5,805	-0.42%
2023/07/18	4	58.68	1	58.80	59.30	3	5,037	0.06%
2023/07/17	3.1	58.89	6	59.30	59.20	-2.9	5,101	-0.06%
2023/07/12	0	0.00	0.2	55.30	55.10	-0.2	4,858	0.00%
2023/07/10	3	56.40	1	55.60	55.80	2	4,878	0.04%
2023/07/07	2	56.10	5	57.10	56.50	-3	4,817	-0.06%
2023/07/06	2	57.60	0	0.00	57.10	2	4,714	0.04%
2023/07/05	0	0.00	23	56.62	56.60	-23	4,533	-0.51%
2023/07/04	4	54.90	0	0.00	54.70	4	4,396	0.09%
2023/06/30	0	0.00	10	55.60	55.40	-10	4,329	-0.23%
2023/06/29	14	54.93	11	55.16	55.10	3	4,285	0.07%
2023/06/27	10.2	54.55	12	54.30	54.70	-1.8	4,142	-0.04%
2023/06/26	0	0.00	5	52.92	53.10	-5	4,044	-0.12%
2023/06/19	3	53.20	0	0.00	52.80	3	4,013	0.07%
2023/06/15	1	52.70	1	52.60	52.60	0	3,976	0.00%
2023/06/14	2	54.10	0	0.00	53.10	2	3,951	0.05%
2023/06/12	1	55.00	1	54.00	54.00	0	3,891	0.00%
2023/06/09	4	55.50	18	55.43	55.50	-14	3,805	-0.37%
2023/06/08	2	55.45	25	55.39	55.50	-23	3,726	-0.62%
2023/06/07	28	54.38	46.3	53.94	54.90	-18.3	3,511	-0.52%
2023/06/06	4	52.73	22	52.80	52.70	-18	3,277	-0.55%
2023/06/05	0	0.00	12	52.24	51.90	-12	3,130	-0.38%
2023/05/31	0	0.00	3	50.30	50.30	-3	3,040	-0.10%
2023/05/26	0	0.00	3	50.20	50.10	-3	3,005	-0.10%
2023/05/24	0	0.00	2	51.30	51.30	-2	2,984	-0.07%
2023/05/23	0	0.00	11	51.30	51.20	-11	2,968	-0.37%
2023/05/19	1	49.50	1	49.70	49.70	0	2,925	0.00%
2023/05/18	49	50.30	1	50.10	50.10	48	2,895	1.66%
2023/05/16	0	0.00	1	51.20	50.50	-1	2,835	-0.04%
2023/05/15	35	48.62	2	49.05	49.05	33	2,725	1.21%
2023/05/12	0	0.00	11	51.83	52.00	-11	2,581	-0.43%
2023/05/11	12	50.04	5	48.82	49.05	7	2,480	0.28%
2023/05/10	20	50.60	0	0.00	51.00	20	2,398	0.83%
2023/05/09	61	50.85	22	51.80	51.00	39	2,378	1.64%
2023/05/08	40	51.90	0	0.00	51.60	40	2,322	1.72%
2023/05/05	37	51.98	30	53.50	52.40	7	2,277	0.31%
2023/05/04	0	0.00	23	51.90	53.00	-23	2,150	-1.07%
2023/04/28	0	0.00	0.1	51.00	50.80	-0.1	2,008	0.00%
2023/04/27	5	51.30	0	0.00	51.30	5	1,943	0.26%
2023/04/26	0	0.00	2	52.20	52.10	-2	1,860	-0.11%
2023/04/25	1	51.70	0	0.00	51.20	1	1,751	0.06%
2023/04/24	4	51.50	30	51.68	52.00	-26	1,649	-1.58%
2023/04/21	4	50.25	3	49.05	49.05	1	1,492	0.07%
2023/04/20	9.1	50.29	7	51.10	50.10	2.1	1,408	0.15%
2023/04/19	5	49.64	67	50.04	50.40	-62	1,181	-5.25%
2023/04/14	2	47.80	4	47.70	48.00	-2	1,014	-0.20%
2023/04/13	14	47.82	12	48.23	48.30	2	993	0.20%
2023/04/07	0	0.00	0	47.10	47.35	0	1,014	0.00%
2023/03/22	1	44.90	1	44.95	44.95	0	1,188	0.00%
2023/03/17	0	0.00	1	45.00	44.40	-1	1,253	-0.08%
2023/03/16	1	45.25	0	0.00	44.50	1	1,274	0.08%
2023/03/10	0	0.00	0.1	47.25	46.95	-0.1	1,354	-0.01%
2023/03/07	0	0.00	1	48.20	47.70	-1	1,358	-0.07%
2023/02/22	0	0.00	0.1	47.45	47.15	-0.1	1,364	-0.01%
2023/02/17	0	0.00	5	47.65	47.60	-5	1,352	-0.37%
2023/02/16	2	47.65	0	0.00	47.65	2	1,372	0.15%
2023/02/15	1	48.55	0	0.00	47.60	1	1,413	0.07%
2023/02/13	0	0.00	5	48.55	48.45	-5	1,410	-0.35%
2023/02/09	1	48.70	1	47.90	47.90	0	1,395	0.00%
2023/02/03	0	0.00	0.1	48.20	48.40	-0.1	1,363	-0.01%
2023/02/02	0	0.00	0.1	47.90	47.85	-0.1	1,345	0.00%
2023/01/31	1	46.70	1	47.15	47.20	0	1,334	0.00%
2023/01/30	0	0.00	2	46.05	46.05	-2	1,329	-0.15%
2023/01/10	0	0.00	1	46.25	46.05	-1	1,338	-0.07%
2023/01/09	0	0.00	2	46.50	46.30	-2	1,342	-0.15%
2023/01/06	2	46.40	0	0.00	46.10	2	1,340	0.15%
2023/01/05	3	46.60	2	47.00	46.60	1	1,347	0.07%
2023/01/04	7	46.59	7	46.99	46.90	0	1,349	0.00%
2023/01/03	1	46.70	0	0.00	46.55	1	1,352	0.07%
2022/12/29	1.1	47.23	1	47.35	47.35	0.1	1,346	0.01%
2022/12/28	6	47.68	1	47.65	47.65	5	1,345	0.37%
2022/12/27	21	48.17	55.2	48.25	48.80	-34.2	1,332	-2.56%
2022/12/26	78	50.10	42	49.81	49.80	36	1,264	2.85%
2022/12/23	0	0.00	2	46.55	46.35	-2	1,118	-0.18%
2022/12/22	2	46.00	0	0.00	46.05	2	1,116	0.18%
2022/12/21	0	0.00	1	45.55	45.45	-1	1,129	-0.09%
2022/12/20	11.1	46.35	0	0.00	46.15	11.1	1,127	0.99%
2022/12/19	0	0.00	1	48.22	48.40	-1	1,135	-0.09%
2022/12/16	0	0.00	1	47.35	47.60	-1	1,109	-0.09%
2022/12/14	6	47.58	0	47.55	47.75	6	1,117	0.54%
2022/12/13	1	48.01	6.6	48.40	48.30	-5.6	1,100	-0.51%
2022/12/12	0	47.10	0	0.00	47.10	0	1,058	0.00%
2022/12/08	6	46.70	5	47.40	47.20	1	1,046	0.10%
2022/12/07	5	47.03	9	47.76	47.35	-4	1,031	-0.39%
2022/12/05	1	45.80	1	45.85	46.25	0	962	0.00%
2022/11/29	0	0.00	2	43.90	43.90	-2	1,066	-0.19%
2022/11/25	10	43.98	0.5	43.75	43.65	9.5	1,101	0.87%
2022/11/24	0	0.00	1	44.55	43.95	-1	1,159	-0.09%
2022/11/18	0	0.00	1	43.70	43.45	-1	1,195	-0.08%
2022/11/14	16	42.88	11	43.32	43.35	5	1,217	0.41%
2022/11/11	14.6	43.63	0	0.00	43.50	14.6	1,197	1.22%
2022/11/08	0.1	44.45	0	0.00	44.50	0.1	1,174	0.01%
2022/10/24	0	0.00	4	45.00	44.30	-4	1,210	-0.33%
2022/10/17	0	0.00	0.4	45.55	45.70	-0.4	1,270	-0.03%
2022/10/14	3	45.50	0	0.00	45.75	3	1,269	0.24%
2022/10/13	5	46.50	0	0.00	45.15	5	1,271	0.39%
2022/10/06	0	0.00	1	46.80	47.00	-1	1,255	-0.08%
2022/09/26	15	46.05	2	45.85	46.40	13	1,230	1.06%
2022/09/22	0	0.00	5	48.45	49.40	-5	1,249	-0.40%
2022/09/21	21	49.67	10	49.75	49.35	11	1,278	0.86%
2022/09/19	1	50.90	0	0.00	50.10	1	1,276	0.08%
2022/09/15	0	0.00	0.3	51.70	51.60	-0.3	1,297	-0.02%
2022/09/14	10	51.40	0	0.00	51.90	10	1,299	0.77%
2022/09/13	2	52.00	1	51.90	51.90	1	1,290	0.08%
2022/09/12	10	52.00	8	52.00	51.90	2	1,305	0.15%
2022/09/08	1	51.30	0	0.00	52.20	1	1,287	0.08%
2022/09/02	0.1	62.80	0	0.00	62.80	0.1	1,166	0.00%
2022/09/01	8	62.51	0	0.00	62.60	8	1,157	0.69%
2022/08/31	0	0.00	12	63.34	62.90	-12	1,144	-1.05%
2022/08/30	1.1	62.62	10	62.90	62.80	-8.9	1,088	-0.82%
2022/08/29	20.1	60.60	10	62.10	62.00	10.1	1,066	0.95%
2022/08/26	0	0.00	24	62.04	61.70	-24	1,042	-2.30%
2022/08/24	0	0.00	1	62.10	61.90	-1	1,032	-0.10%
2022/08/23	1	61.10	0	0.00	61.00	1	1,019	0.10%
2022/08/22	5	61.80	6	61.70	61.50	-1	1,017	-0.10%
2022/08/19	2	60.80	0	0.00	61.10	2	1,003	0.20%
2022/07/25	0	0.00	1	60.00	59.60	-1	973	-0.10%
2022/07/15	0	0.00	0	57.10	57.00	0	1,111	0.00%
2022/07/04	1	57.00	0	0.00	57.40	1	1,359	0.07%
2022/07/01	1	58.40	1	58.80	58.10	0	1,361	0.00%
2022/06/30	1	60.00	0	0.00	60.20	1	1,344	0.07%
2022/06/29	0	0.00	3	62.03	62.00	-3	1,318	-0.23%
2022/06/27	1	60.70	0	0.00	60.80	1	1,298	0.08%
2022/06/24	1	60.20	2	60.35	60.50	-1	1,306	-0.08%
2022/06/08	0	0.00	1	60.20	60.10	-1	1,330	-0.08%
2022/06/07	0	0.00	1	60.00	60.10	-1	1,327	-0.08%
2022/05/13	1	57.50	0	0.00	58.60	1	1,450	0.07%
2022/05/06	20	61.05	0	0.00	61.00	20	1,425	1.40%
2022/04/25	1	63.50	0	0.00	63.60	1	1,392	0.07%
2022/04/21	2	66.00	4	66.40	66.20	-2	1,327	-0.15%
2022/04/20	0	0.00	3	64.90	64.80	-3	1,270	-0.24%
2022/04/19	6	64.60	7	64.17	64.40	-1	1,257	-0.08%
2022/04/18	8	66.56	12	66.04	65.80	-4	1,217	-0.33%
2022/04/07	0	0.00	4	62.30	62.30	-4	1,033	-0.39%
2022/03/31	0	0.00	1	62.60	62.60	-1	1,019	-0.10%
2022/03/29	0	0.00	3	63.00	63.50	-3	1,053	-0.28%
2022/03/24	0	0.00	5	62.70	62.70	-5	1,018	-0.49%
2022/03/23	0	0.00	1	62.00	62.20	-1	997	-0.10%
2022/03/22	10	60.20	0	0.00	60.50	10	934	1.07%
2022/03/15	0	0.00	1	58.00	57.80	-1	943	-0.11%
2022/03/14	1	58.60	0	0.00	58.50	1	953	0.10%
2022/03/09	0	0.00	1	57.30	57.00	-1	967	-0.10%
2022/03/08	41	56.01	1	55.90	55.70	40	983	4.07%
2022/03/07	6	57.48	0	0.00	57.10	6	977	0.61%
2022/03/02	0	0.00	2	59.00	59.30	-2	1,003	-0.20%
2022/02/08	5	60.80	0	0.00	60.80	5	1,139	0.44%
2022/02/07	0	0.00	2	59.35	59.70	-2	1,149	-0.17%
2022/01/26	1	56.80	1	57.60	57.60	0	1,176	0.00%
2022/01/25	0	0.00	2	57.30	57.10	-2	1,224	-0.16%
2022/01/24	1	57.00	3	57.10	57.00	-2	1,278	-0.16%
2022/01/19	1	58.40	0	0.00	58.50	1	1,436	0.07%
2022/01/18	0	0.00	6	59.50	59.10	-6	1,437	-0.42%
2022/01/14	22	58.10	2	58.20	58.40	20	1,445	1.38%
2022/01/13	0	0.00	0.2	59.00	59.10	-0.2	1,448	-0.01%
2022/01/12	6.5	58.98	0	0.00	58.70	6.5	1,462	0.44%
2022/01/11	21	59.11	0	0.00	59.10	21	1,459	1.44%
2022/01/10	20.1	59.30	1	59.40	59.50	19.1	1,476	1.29%
2022/01/07	20	59.60	0.5	59.77	59.50	19.5	1,501	1.30%
2022/01/03	20	60.30	0	0.00	60.20	20	1,502	1.33%
2021/12/30	20	60.60	0	0.00	60.50	20	1,508	1.33%
2021/12/24	34	61.04	1	61.00	61.00	33	1,546	2.13%
2021/12/23	0	0.00	1	62.30	62.60	-1	1,519	-0.07%
2021/12/21	8	61.20	0	0.00	61.30	8	1,497	0.53%
2021/12/20	20	61.60	0	0.00	61.30	20	1,505	1.33%
2021/12/17	20	61.00	0	0.00	60.50	20	1,503	1.33%
2021/12/16	20	61.60	0	0.00	61.20	20	1,507	1.33%
2021/12/13	1	62.00	0	0.00	61.90	1	1,528	0.07%
2021/12/09	1	61.80	0	0.00	61.70	1	1,579	0.06%
2021/12/06	1	62.10	0	0.00	62.10	1	1,678	0.06%
2021/12/02	1	61.80	1	62.60	61.70	0	1,766	0.00%
2021/12/01	40	61.20	0	0.00	61.10	40	1,793	2.23%
2021/11/30	6	61.00	0	0.00	62.50	6	1,883	0.32%
2021/11/25	10.1	62.00	0	0.00	62.00	10.1	1,910	0.53%
2021/11/22	5	62.40	35	62.31	62.30	-30	1,931	-1.55%
2021/11/19	1	62.40	0	0.00	62.30	1	1,924	0.05%
2021/11/18	2	63.50	0	0.00	63.50	2	1,917	0.10%
2021/11/17	2	62.30	0	0.00	62.60	2	1,913	0.10%
2021/11/15	1	61.30	0	0.00	62.60	1	1,931	0.05%
2021/11/12	1	62.90	0	0.00	62.80	1	1,901	0.05%
2021/11/11	0	0.00	25	65.00	64.20	-25	1,889	-1.32%
2021/11/10	0.7	64.40	0	0.00	64.50	0.7	1,975	0.04%
2021/11/09	0	0.00	1	64.70	64.20	-1	1,971	-0.05%
2021/11/08	0	0.00	29	65.38	65.20	-29	1,974	-1.47%
2021/11/05	25	65.80	1	65.80	65.40	24	1,983	1.21%
2021/11/04	0	0.00	12.2	66.37	66.30	-12.2	1,988	-0.61%
2021/11/03	0.7	66.55	15	66.77	66.60	-14.3	1,983	-0.72%
2021/11/02	10	65.60	0	0.00	65.50	10	1,956	0.51%
2021/11/01	10	65.80	1	65.30	65.30	9	1,930	0.47%
2021/10/29	78.1	67.09	16	66.62	66.50	62.1	1,919	3.23%
2021/10/20	2	59.60	1	59.90	59.40	1	1,992	0.05%
2021/10/19	7	60.34	2	60.20	60.60	5	1,985	0.25%
2021/10/18	0	0.00	3.3	59.09	58.90	-3.3	1,974	-0.17%
2021/10/15	1	58.40	0.2	59.90	59.40	0.8	1,994	0.04%
2021/10/14	2	58.65	2	58.65	59.80	0	2,034	0.00%
2021/10/12	1	56.00	0	0.00	55.80	1	2,032	0.05%
2021/10/08	13	57.00	0	0.00	57.00	13	2,063	0.63%
2021/10/06	10	57.80	0	0.00	56.60	10	2,101	0.48%
2021/10/04	61	58.17	0	0.00	57.20	61	2,120	2.88%
2021/10/01	18	59.31	0	0.00	59.40	18	2,110	0.85%
2021/09/30	20	60.90	0	0.00	60.90	20	2,098	0.95%
2021/09/29	61	60.92	0	0.00	60.70	61	2,104	2.90%
2021/09/27	5	61.70	0	0.00	61.70	5	2,137	0.23%
2021/09/22	15	61.17	0	0.00	61.10	15	2,179	0.69%
2021/09/16	1	62.60	0	0.00	62.50	1	2,184	0.05%
2021/09/15	11	63.60	0	0.00	63.40	11	2,172	0.51%
2021/09/14	2	64.35	0	0.00	64.30	2	2,165	0.09%
2021/09/13	11	64.00	10	64.90	64.80	1	2,168	0.05%
2021/09/10	1	71.30	28	71.60	71.60	-27	2,159	-1.25%
2021/09/09	7	70.90	0	0.00	71.10	7	2,118	0.33%
2021/09/08	33	72.64	6	73.40	71.70	27	2,105	1.28%
2021/09/07	0	0.00	1	72.60	73.00	-1	2,105	-0.05%
2021/09/06	2	71.40	4	72.75	71.10	-2	2,104	-0.10%
2021/09/03	0	0.00	3	72.90	73.00	-3	2,136	-0.14%
2021/09/02	3	72.77	24	72.65	72.50	-21	2,150	-0.98%
2021/09/01	0	0.00	3	71.40	71.50	-3	2,102	-0.14%
2021/08/31	0	0.00	10	71.45	71.00	-10	2,162	-0.46%
2021/08/27	1	70.10	5	70.30	69.80	-4	2,328	-0.17%
2021/08/20	6	67.47	0	0.00	67.30	6	2,841	0.21%
2021/08/18	3	68.00	0	0.00	69.00	3	2,896	0.10%
2021/08/17	1	68.60	0	0.00	68.00	1	2,964	0.03%
2021/08/16	10	69.32	1	68.90	68.90	9	3,071	0.29%
2021/08/13	2	71.20	11	71.27	69.40	-9	3,210	-0.28%
2021/08/12	1	68.50	0	0.00	68.50	1	3,172	0.03%
2021/08/10	5	69.30	0	0.00	69.30	5	3,262	0.15%
2021/08/02	0	0.00	6	71.88	71.70	-6	3,501	-0.17%
2021/07/30	0	0.00	1	70.20	70.20	-1	3,434	-0.03%
2021/07/29	0	0.00	2.1	69.73	70.20	-2.1	3,366	-0.06%
2021/07/28	2	67.90	1	69.00	67.90	1	3,334	0.03%
2021/07/21	0	0.00	0.1	67.80	67.80	-0.1	3,397	0.00%
2021/07/20	0	0.00	3	69.63	69.10	-3	3,385	-0.09%
2021/07/19	2	69.25	0	0.00	69.40	2	3,345	0.06%
2021/07/14	3	67.77	0	0.00	67.30	3	3,396	0.09%
2021/07/13	0	0.00	1	67.50	66.60	-1	3,398	-0.03%
2021/07/12	2	66.80	0	0.00	66.60	2	3,405	0.06%
2021/07/06	1	68.50	0	0.00	68.50	1	3,619	0.03%
2021/07/02	2	68.70	0	0.00	68.20	2	3,644	0.05%
2021/06/29	9	68.50	0	0.00	68.40	9	3,684	0.24%
2021/06/25	0	0.00	0.2	68.60	68.60	-0.2	3,892	-0.01%
2021/06/21	1	68.90	0	0.00	68.80	1	3,946	0.03%
2021/06/18	2	70.30	4	70.03	70.50	-2	3,920	-0.05%
2021/06/17	0	0.00	2	69.70	70.00	-2	3,925	-0.05%
2021/06/15	0	0.00	6	70.65	70.60	-6	3,925	-0.15%
2021/06/11	2	71.60	1.5	71.33	71.20	0.5	3,909	0.01%
2021/06/10	0.2	72.90	0	0.00	72.90	0.2	3,849	0.01%
2021/06/08	2	73.25	4	72.73	72.80	-2	3,766	-0.05%
2021/06/07	1	71.70	1	72.00	71.90	0	3,702	0.00%
2021/06/04	2	71.70	1	71.50	71.50	1	3,661	0.03%
2021/06/03	6.5	71.92	1	73.50	72.30	5.5	3,561	0.15%
2021/06/02	3	70.10	5	70.02	70.50	-2	3,363	-0.06%
2021/06/01	0	0.00	3	67.90	67.90	-3	3,305	-0.09%
2021/05/25	10	67.85	0.1	67.60	67.60	9.9	3,215	0.31%
2021/05/24	7	69.14	0	0.00	69.40	7	3,149	0.22%
2021/05/21	7	68.56	11	70.05	70.00	-4	3,067	-0.13%
2021/05/19	0	0.00	1	67.30	66.30	-1	2,942	-0.03%
2021/05/18	1	64.60	0	0.00	66.70	1	2,892	0.03%
2021/05/13	0	0.00	1	68.10	64.70	-1	2,752	-0.04%
2021/05/12	0	0.00	3	67.53	66.30	-3	2,655	-0.11%
2021/05/06	1	61.80	0.3	62.40	61.80	0.7	2,484	0.03%
2021/05/04	2	63.20	0.3	63.50	63.00	1.7	2,469	0.07%
2021/05/03	1	66.90	0	0.00	65.00	1	2,461	0.04%
2021/04/27	0	0.00	1	67.80	67.70	-1	2,511	-0.04%
2021/04/23	20	66.95	0	0.00	67.10	20	2,497	0.80%
2021/04/22	31	68.33	0	0.00	67.30	31	2,517	1.23%
2021/04/20	0	0.00	2	70.00	69.60	-2	2,479	-0.08%
2021/04/14	1	67.50	0	0.00	68.70	1	2,503	0.04%
2021/04/12	0	0.00	1	71.00	70.50	-1	2,447	-0.04%
2021/04/06	2	67.20	1	67.20	67.20	1	2,337	0.04%
2021/04/01	1	67.70	0	0.00	68.10	1	2,337	0.04%
2021/03/31	3	69.40	0	0.00	68.40	3	2,354	0.13%
2021/03/29	1.7	68.66	0	0.00	68.80	1.7	2,177	0.08%
2021/03/24	0	0.00	0.6	68.70	69.20	-0.6	2,399	-0.03%
2021/03/22	0	0.00	50	67.98	68.00	-50	2,477	-2.02%
2021/03/18	0	0.00	1	69.20	68.80	-1	2,661	-0.04%
2021/03/15	0	0.00	171	67.68	67.60	-171	2,651	-6.45%	大賣/鉅額交易
2021/03/12	0	0.00	43	67.79	67.80	-43	2,683	-1.60%
2021/03/05	0	0.00	33	68.32	69.60	-33	2,625	-1.26%
2021/03/04	0	0.00	33	67.22	67.40	-33	2,552	-1.29%
2021/03/03	0	0.00	54	66.74	66.60	-54	2,542	-2.12%
2021/03/02	0	0.00	22	67.65	66.20	-22	2,520	-0.87%
2021/02/26	2	65.90	2	65.70	67.30	0	2,531	0.00%
2021/02/25	1	67.30	36	66.18	66.40	-35	2,645	-1.32%
2021/02/23	55	65.31	23	65.30	65.70	32	2,627	1.22%
2021/02/22	0	0.00	113	68.07	67.80	-113	2,606	-4.33%	大賣/鉅額交易
2021/02/19	0	0.00	8	64.70	65.50	-8	2,577	-0.31%
2021/02/18	0	0.00	37	63.32	64.10	-37	2,572	-1.44%
2021/02/05	36.3	62.09	130	62.18	61.60	-93.7	2,731	-3.43%	大賣/
2021/02/04	0	0.00	23	62.69	62.50	-23	2,734	-0.84%
2021/02/03	105	61.65	1	61.50	61.90	104	2,748	3.78%	大買/鉅額交易
2021/02/02	41	60.86	0	0.00	60.50	41	2,776	1.48%
2021/01/29	1	62.20	1	61.30	60.10	0	2,800	0.00%
2021/01/28	0	0.00	10	62.20	61.50	-10	2,836	-0.35%
2021/01/25	0	0.00	1	63.20	63.20	-1	2,854	-0.04%
2021/01/21	1	60.90	2	61.40	60.40	-1	2,807	-0.04%
2021/01/20	4	63.28	1	61.90	61.90	3	2,806	0.11%
2021/01/19	1	65.20	0	0.00	64.70	1	2,780	0.04%
2021/01/13	256	66.21	37	65.75	65.60	219	2,757	7.94%	大買/鉅額交易
2021/01/11	1	68.00	0	0.00	67.70	1	2,712	0.04%
2021/01/07	54	69.95	144	70.00	70.00	-90	2,697	-3.34%	大賣/
2021/01/06	99	69.41	2	69.40	69.20	97	2,705	3.59%
2020/12/29	0	0.00	0.1	68.50	68.50	-0.1	2,675	0.00%
2020/12/28	1	68.60	0	0.00	68.80	1	2,706	0.04%
2020/12/25	0	0.00	3	70.67	69.10	-3	2,697	-0.11%
2020/12/23	3	70.67	0.1	69.20	69.20	2.9	2,695	0.11%
2020/12/22	1	71.70	0	0.00	69.10	1	2,812	0.04%
2020/12/21	2	73.15	4	73.65	73.60	-2	2,816	-0.07%
2020/12/18	2	70.75	59	71.89	72.20	-57	2,733	-2.09%
2020/12/17	60	70.98	70	70.85	70.40	-10	2,781	-0.36%
2020/12/16	49	69.28	6	70.75	70.30	43	2,804	1.53%
2020/12/15	0	0.00	10	69.00	68.60	-10	2,823	-0.35%
2020/12/14	3	69.67	123	69.84	69.70	-120	2,821	-4.25%	大賣/鉅額交易
2020/12/10	120	65.70	120	65.70	65.30	0	2,785	0.00%	大買/大賣/
2020/12/09	1	65.80	2	66.10	65.70	-1	2,850	-0.04%
2020/12/08	0	0.00	1	67.50	66.80	-1	3,115	-0.03%
2020/12/04	1	65.90	0.1	65.60	65.50	0.9	3,541	0.03%
2020/12/02	0	0.00	87	66.59	66.40	-87	4,002	-2.17%
2020/12/01	0	0.00	2	67.50	67.50	-2	4,057	-0.05%
2020/11/30	0	0.00	198	66.72	66.60	-198	4,107	-4.82%	大賣/鉅額交易
2020/11/25	0	0.00	1.2	65.28	65.20	-1.2	4,430	-0.03%
2020/11/24	155	65.51	21	66.57	65.90	134	4,646	2.88%	大買/鉅額交易
2020/11/23	51	68.75	9	68.62	68.30	42	5,065	0.83%
2020/11/20	1	68.40	0	0.00	68.20	1	5,194	0.02%
2020/11/19	22	68.25	0	0.00	68.60	22	5,278	0.42%
2020/11/17	0	0.00	7	68.40	68.60	-7	5,460	-0.13%
2020/11/16	35	69.50	0	0.00	69.40	35	5,590	0.63%
2020/11/13	138	69.69	148	70.08	69.40	-10	5,688	-0.18%	大買/大賣/
2020/11/12	31	66.31	0	66.40	66.50	31	5,652	0.55%
2020/11/11	0	0.00	55	66.64	67.00	-55	5,685	-0.97%
2020/11/10	0	0.00	0.1	67.14	66.20	-0.1	5,770	0.00%
2020/11/05	3	66.60	1	67.60	66.70	2	5,945	0.03%
2020/11/04	0	0.00	5	64.52	64.60	-5	5,980	-0.08%
2020/11/03	4	64.60	48	64.71	64.60	-44	6,023	-0.73%
2020/11/02	0	0.00	3	64.00	64.00	-3	6,111	-0.05%
2020/10/30	0	0.00	73	63.69	63.00	-73	6,242	-1.17%
2020/10/29	0	0.00	32	63.58	64.00	-32	6,320	-0.51%
2020/10/28	53	65.31	0	64.50	64.00	53	6,466	0.82%
2020/10/27	0	0.00	20	65.00	65.20	-20	6,532	-0.31%
2020/10/26	2	66.10	18	66.40	65.70	-16	6,598	-0.24%
2020/10/16	0	0.00	1	68.10	66.80	-1	8,161	-0.01%
2020/10/15	1	69.60	4.1	68.01	68.20	-3.1	8,492	-0.04%
2020/10/14	74	69.49	0.2	69.50	69.50	73.8	9,027	0.82%
2020/10/06	82	69.78	0	0.00	69.40	82	12,083	0.68%
2020/10/05	166	69.28	0	0.00	69.50	166	13,363	1.24%	大買/鉅額交易
2020/09/30	0	0.00	0.1	68.30	68.20	-0.1	13,773	0.00%
2020/09/28	0	0.00	1.2	67.83	67.80	-1.2	14,310	-0.01%
2020/09/25	14	68.39	4	65.05	65.40	10	14,487	0.07%
2020/09/24	1	68.50	23	68.83	68.70	-22	14,653	-0.15%
2020/09/23	11	71.68	4.1	71.07	71.10	6.9	15,065	0.05%
2020/09/22	2	72.00	0	0.00	71.10	2	15,679	0.01%
2020/09/21	3	73.93	2	73.95	73.40	1	15,669	0.01%
2020/09/18	13	73.18	2	73.35	73.30	11	15,890	0.07%
2020/09/16	31	75.12	2	73.95	73.90	29	16,156	0.18%
2020/09/15	1	75.30	1	75.90	75.40	0	16,259	0.00%
2020/09/14	23.3	74.61	6	74.65	74.90	17.3	16,342	0.11%
2020/09/11	237.6	76.70	94.2	75.19	74.90	143.4	16,494	0.87%	大買/鉅額交易
2020/09/10	59	80.17	22	80.36	78.70	37	16,355	0.23%
2020/09/09	187	80.37	162	81.08	79.60	25	16,316	0.15%	大買/大賣/
2020/09/08	32	81.38	66	81.65	83.50	-34	16,168	-0.21%
2020/09/07	162	79.34	30	79.15	78.00	132	15,895	0.83%	大買/鉅額交易
2020/09/04	4	78.18	8	78.93	77.70	-4	15,958	-0.03%
2020/09/03	38	78.82	32	79.48	78.40	6	16,095	0.04%
2020/09/02	0	0.00	23	79.95	78.90	-23	16,323	-0.14%
2020/09/01	28	80.57	267	81.35	80.10	-239	16,713	-1.43%	大賣/鉅額交易
2020/08/31	96	81.25	158	81.73	80.30	-62	16,969	-0.37%	大賣/
2020/08/28	138	81.87	26	83.29	80.90	112	17,536	0.64%	大買/鉅額交易
2020/08/27	218	80.16	153	80.77	82.90	65	17,363	0.37%	大買/大賣/
2020/08/26	0	0.00	80	76.33	76.60	-80	17,055	-0.47%
2020/08/25	31	75.17	1	74.90	74.90	30	16,943	0.18%
2020/08/24	70	75.43	263	74.92	74.60	-193	16,877	-1.14%	大賣/鉅額交易
2020/08/21	1	72.50	11	72.91	73.00	-10	16,766	-0.06%
2020/08/20	100	73.32	36	72.27	72.50	64	16,894	0.38%
2020/08/19	10	73.60	10	75.00	74.00	0	16,832	0.00%
2020/08/18	8	73.80	28	74.04	73.90	-20	16,815	-0.12%
2020/08/17	10	71.50	37	72.07	71.90	-27	16,849	-0.16%
2020/08/14	115	71.70	291	71.44	71.60	-176	17,034	-1.03%	大買/大賣/鉅額交易
2020/08/13	55	70.57	3	70.60	69.70	52	17,018	0.31%
2020/08/12	10	71.51	1	71.10	71.20	9	16,978	0.05%
2020/08/11	33	73.10	22	74.09	71.30	11	16,935	0.06%
2020/08/10	97	74.31	14	73.91	73.70	83	16,836	0.49%
2020/08/07	1	73.70	22	74.25	73.10	-21	16,780	-0.13%
2020/08/06	121.3	73.86	292	74.04	73.60	-170.7	16,737	-1.02%	大買/大賣/鉅額交易
2020/08/05	121	77.54	54	78.07	77.60	67	16,642	0.40%	大買/
2020/08/04	123	77.18	100	77.26	76.20	23	16,504	0.14%	大買/
2020/08/03	310	77.15	120	77.13	77.20	190	16,429	1.16%	大買/大賣/鉅額交易
2020/07/31	236	75.01	146	74.75	74.60	90	16,285	0.55%	大買/大賣/
2020/07/30	16	74.08	1	74.00	74.40	15	16,278	0.09%
2020/07/29	18	74.08	19	74.91	73.50	-1	16,244	-0.01%
2020/07/28	11	73.95	7	74.57	73.10	4	16,024	0.02%
2020/07/27	33	72.11	10	72.81	72.50	23	15,749	0.15%
2020/07/24	2	76.30	4.2	75.69	75.70	-2.2	15,487	-0.01%
2020/07/23	15	80.70	17	79.78	79.30	-2	15,306	-0.01%
2020/07/22	6	82.73	192	82.83	81.60	-186	15,082	-1.23%	大賣/鉅額交易
2020/07/21	143	80.39	193	81.64	80.40	-50	14,698	-0.34%	大買/大賣/
2020/07/20	83.3	75.52	293	78.34	79.80	-209.7	14,369	-1.46%	大賣/鉅額交易
2020/07/17	617	80.05	63.1	83.83	78.20	553.9	13,837	4.00%	大買/鉅額交易
2020/07/16	38	88.14	78	88.60	86.80	-40	13,266	-0.30%
2020/07/15	130	88.02	155	88.86	86.60	-25	12,856	-0.19%	大買/大賣/
2020/07/14	236	88.16	166	88.66	87.60	70	12,313	0.57%	大買/大賣/
2020/07/13	48.2	94.93	90	95.21	90.40	-41.8	11,629	-0.36%
2020/07/10	87	93.16	46.1	91.37	92.10	40.9	10,778	0.38%
2020/07/09	15	84.69	53.5	85.63	86.40	-38.5	9,478	-0.41%
2020/07/08	23	78.88	9	78.31	78.60	14	9,022	0.16%
2020/07/07	15.1	76.57	10	76.43	75.60	5.1	8,707	0.06%
2020/07/06	11	80.02	8	80.30	79.50	3	8,444	0.04%
2020/07/03	17	79.99	13	80.24	79.30	4	8,218	0.05%
2020/07/02	16	79.73	11	79.86	79.20	5	7,905	0.06%
2020/07/01	21	79.25	33	80.37	80.90	-12	7,421	-0.16%
2020/06/30	1	74.80	26	74.81	75.00	-25	6,760	-0.37%
2020/06/29	29	75.42	5	76.44	74.10	24	6,690	0.36%
2020/06/24	16	76.63	27	78.74	73.60	-11	6,415	-0.17%
2020/06/23	52	76.89	43	77.66	77.50	9	6,160	0.15%
2020/06/22	50.5	74.82	39	76.78	77.00	11.5	6,017	0.19%
2020/06/19	4	80.10	14.4	78.41	78.00	-10.4	5,827	-0.18%
2020/06/18	32	80.58	8.4	79.75	80.90	23.6	5,686	0.42%
2020/06/17	19	78.95	24	79.33	77.80	-5	5,480	-0.09%
2020/06/16	0	0.00	16.4	77.91	77.10	-16.4	5,344	-0.31%
2020/06/15	18	78.28	90	78.16	78.50	-72	5,279	-1.36%
2020/06/12	3	73.47	41	72.69	75.00	-38	5,111	-0.74%
2020/06/11	40	76.43	196	78.47	73.60	-156	5,070	-3.08%	大賣/鉅額交易
2020/06/10	18	80.33	81	79.97	80.10	-63	4,906	-1.28%
2020/06/09	42	77.14	18	77.56	76.60	24	4,727	0.51%
2020/06/08	50	80.75	91	81.34	78.00	-41	4,441	-0.92%
2020/06/05	19	76.82	42.6	77.65	78.00	-23.6	3,973	-0.59%
2020/06/04	30	76.34	100.3	76.17	76.40	-70.3	3,565	-1.97%
2020/06/03	0	0.00	21	69.50	69.50	-21	2,872	-0.73%
2020/06/02	19	59.06	101	62.22	63.20	-82	2,848	-2.88%	大賣/
2020/06/01	36	57.58	0	0.00	57.50	36	2,612	1.38%
2020/05/29	0	0.00	3	57.50	57.80	-3	2,580	-0.12%
2020/05/28	26	56.83	1	57.70	56.40	25	2,555	0.98%
2020/05/27	31	57.16	126	59.17	58.00	-95	2,500	-3.80%	大賣/
2020/05/26	10	57.50	50	57.80	57.80	-40	2,303	-1.74%
2020/05/22	55	56.65	0	0.00	56.40	55	2,100	2.62%
2020/05/21	128	55.95	7	55.54	57.80	121	1,941	6.23%	大買/鉅額交易
2020/05/20	3	53.17	2	53.50	52.60	1	1,730	0.06%
2020/05/19	10	50.50	10	51.30	51.30	0	1,706	0.00%
2020/05/15	2	49.15	0	0.00	49.65	2	1,666	0.12%
2020/05/14	0	0.00	2	50.30	49.50	-2	1,645	-0.12%
2020/05/11	0	0.00	1	49.30	49.10	-1	1,611	-0.06%
2020/05/08	1	49.80	0	0.00	49.90	1	1,598	0.06%
2020/05/06	1	49.85	1	51.90	50.00	0	1,580	0.00%
2020/05/05	1	50.90	6	50.17	50.90	-5	1,499	-0.33%
2020/05/04	1	47.45	0	0.00	47.85	1	1,462	0.07%
2020/04/30	1	47.85	0	0.00	48.20	1	1,459	0.07%
2020/04/24	1	45.65	0	0.00	45.65	1	1,449	0.07%
2020/04/23	5	45.89	1	45.35	45.20	4	1,450	0.28%
2020/04/22	1	44.35	1	44.05	44.25	0	1,426	0.00%
2020/04/21	1	45.30	0	0.00	42.95	1	1,400	0.07%
2020/04/06	10	39.65	0	0.00	40.00	10	1,261	0.79%
2020/03/17	2	37.85	1	37.40	37.35	1	1,018	0.10%
2020/03/13	1	43.10	0	0.00	43.60	1	935	0.11%
2020/03/09	3	52.20	0	0.00	51.90	3	862	0.35%
2020/03/02	0	0.00	3	51.40	51.10	-3	788	-0.38%
2020/02/26	5	53.50	0	0.00	53.10	5	808	0.62%
2020/02/25	0	0.00	2	52.20	53.30	-2	826	-0.24%
2020/02/24	20	53.18	0	0.00	53.10	20	822	2.43%
2020/02/21	22	53.89	3	54.23	54.20	19	816	2.33%
2020/02/20	133	55.16	11	55.16	55.30	122	796	15.32%	大買/鉅額交易
2020/02/19	0	0.00	1	51.20	51.50	-1	739	-0.14%
2020/02/14	1	50.80	0	0.00	50.70	1	768	0.13%
2020/02/11	1	49.75	0	0.00	50.00	1	850	0.12%
2020/02/03	1	48.80	1	48.30	50.20	0	1,344	0.00%
2020/01/31	5	52.40	0	0.00	52.50	5	1,432	0.35%
2020/01/20	1	56.20	0	0.00	56.30	1	1,407	0.07%
2020/01/17	1	56.70	0	0.00	56.70	1	1,400	0.07%
2020/01/13	0	0.00	2	58.45	58.20	-2	1,378	-0.15%
2020/01/07	2	60.40	0	0.00	60.30	2	1,364	0.15%
2020/01/06	1	61.80	1	61.00	61.00	0	1,362	0.00%
2019/12/27	0	0.00	4	59.90	60.10	-4	1,336	-0.30%
2019/12/25	0	0.00	7.8	59.89	60.00	-7.8	1,348	-0.58%
2019/12/11	15	60.20	0	0.00	60.10	15	1,402	1.07%
2019/12/10	1	60.10	0	0.00	60.10	1	1,404	0.07%
2019/12/06	34	60.27	0	0.00	60.20	34	1,411	2.41%
2019/12/04	20	60.30	1	60.30	60.60	19	1,412	1.35%
2019/12/03	11	61.00	1	60.90	60.60	10	1,412	0.71%
2019/11/29	24	61.40	0	0.00	61.30	24	1,416	1.69%
2019/11/28	1	62.10	10	61.90	61.90	-9	1,426	-0.63%
2019/11/25	0	0.00	3	62.00	61.90	-3	1,413	-0.21%
2019/11/22	0	0.00	2	61.90	62.00	-2	1,410	-0.14%
2019/11/21	5	60.24	0	0.00	60.50	5	1,401	0.36%
2019/11/20	24	60.30	0	0.00	60.10	24	1,406	1.71%
2019/11/18	24	60.80	0	0.00	60.20	24	1,417	1.69%
2019/11/15	0	0.00	3	61.17	61.10	-3	1,422	-0.21%
2019/11/14	4	60.85	0.1	61.00	61.00	3.9	1,448	0.27%
2019/11/13	24	61.80	0	0.00	61.80	24	1,560	1.54%
2019/11/11	46	64.36	0	0.00	63.30	46	1,589	2.89%
2019/11/07	83	68.15	10	69.10	68.10	73	1,528	4.78%
2019/11/06	0	0.00	1	67.90	67.40	-1	1,393	-0.07%
2019/11/04	10	68.00	0	0.00	67.80	10	1,380	0.72%
2019/11/01	2	67.00	0	0.00	67.70	2	1,353	0.15%
2019/10/31	10	66.70	10	68.30	66.70	0	1,298	0.00%
2019/10/30	2	63.50	0	0.00	66.10	2	1,064	0.19%
2019/10/18	11	59.00	0	0.00	59.00	11	1,067	1.03%
2019/09/26	7	60.70	0.1	59.80	59.70	6.9	1,316	0.53%
2019/09/17	0	0.00	1	59.00	59.00	-1	1,374	-0.07%
2019/08/29	10	60.35	0	0.00	60.60	10	1,461	0.68%
2019/08/28	1	60.00	0	0.00	60.20	1	1,461	0.07%
2019/08/27	10	60.80	0	0.00	60.20	10	1,456	0.69%
2019/08/26	11	61.18	0	0.00	60.30	11	1,443	0.76%
2019/08/23	10	62.25	0.5	62.70	62.30	9.5	1,431	0.66%
2019/08/20	11	61.89	0	0.00	62.10	11	1,416	0.78%
2019/08/19	10	61.90	0	0.00	61.70	10	1,405	0.71%
2019/08/16	1	63.00	0	0.00	62.20	1	1,382	0.07%
2019/08/12	11	77.64	0	0.00	77.20	11	1,251	0.88%
2019/08/07	10	76.20	0	0.00	77.50	10	1,277	0.78%
2019/07/31	0	0.00	10	79.90	79.90	-10	1,270	-0.79%
2019/07/30	20	78.85	0	0.00	78.90	20	1,275	1.57%
2019/07/29	10	82.40	10	83.80	82.10	0	1,229	0.00%
2019/07/18	11	82.79	10	83.30	81.90	1	1,277	0.08%
2019/07/17	0	0.00	1	81.80	82.60	-1	1,261	-0.08%
2019/07/09	0.5	82.00	20	82.15	82.00	-19.5	1,335	-1.46%
2019/07/08	20	82.03	0	0.00	81.40	20	1,358	1.47%
2019/07/04	30	82.00	0	0.00	82.40	30	1,426	2.10%
2019/06/19	0	0.00	20	76.00	76.00	-20	1,989	-1.01%
2019/06/17	1	77.80	0	0.00	77.80	1	2,131	0.05%
2019/06/10	20	75.00	0	0.00	74.80	20	2,545	0.79%
2019/06/06	0	0.00	20	74.60	74.50	-20	2,601	-0.77%
2019/05/30	0	0.00	0.1	75.30	75.00	-0.1	3,191	0.00%
2019/05/20	20	75.00	0	0.00	74.90	20	3,463	0.58%
2019/05/17	0	0.00	0.3	74.10	74.10	-0.3	3,478	-0.01%
2019/05/16	1	75.30	1	75.30	75.90	0	3,515	0.00%
2019/05/15	1	76.90	21	77.01	77.20	-20	3,513	-0.57%
2019/05/14	0	0.00	20	76.00	76.00	-20	3,539	-0.57%
2019/05/13	2	77.30	0	0.00	74.40	2	3,545	0.06%
2019/05/08	0	0.00	1.4	79.93	80.00	-1.4	3,592	-0.04%
2019/05/07	1	80.10	4	79.95	79.40	-3	3,642	-0.08%
2019/05/03	1	80.60	3	80.67	80.50	-2	3,728	-0.05%
2019/05/02	11	78.65	0	0.00	79.40	11	3,765	0.29%
2019/04/22	10	79.20	2	79.20	80.70	8	3,948	0.20%
2019/04/15	1	82.90	1	82.40	81.50	0	4,160	0.00%
2019/04/11	30	82.23	1.3	81.41	80.50	28.7	4,288	0.67%
2019/04/10	10	83.10	0	0.00	82.70	10	4,239	0.24%
2019/04/08	20	84.60	0	0.00	84.20	20	4,205	0.48%
2019/04/03	2	85.15	2	85.40	85.40	0	4,162	0.00%
2019/04/01	11	84.06	1	84.40	83.70	10	4,091	0.24%
2019/03/29	10	83.80	0	0.00	83.20	10	4,068	0.25%
2019/03/28	12	85.29	1	85.80	83.60	11	4,060	0.27%
2019/03/27	21	85.76	0	0.00	85.00	21	4,029	0.52%
2019/03/26	12	85.02	0	0.00	84.40	12	3,986	0.30%
2019/03/25	1	89.20	0	0.00	88.20	1	3,822	0.03%
2019/03/22	0	0.00	1	90.00	90.60	-1	3,756	-0.03%
2019/03/21	0	0.00	2	88.10	87.40	-2	3,612	-0.06%
2019/03/20	4	86.85	3	86.37	87.60	1	3,573	0.03%
2019/03/19	1	91.00	24	90.10	86.50	-23	3,484	-0.66%
2019/03/18	1	92.00	13	92.10	91.80	-12	3,465	-0.35%
2019/03/15	3	92.17	5	92.96	93.00	-2	3,458	-0.06%
2019/03/14	7	92.33	8	92.73	93.60	-1	3,398	-0.03%
2019/03/13	8	89.44	3	88.80	89.70	5	3,285	0.15%
2019/03/12	1	87.20	3	86.50	86.80	-2	3,232	-0.06%
2019/03/11	4	87.65	10	87.72	87.60	-6	3,250	-0.18%
2019/03/08	8	88.64	7	88.53	89.00	1	3,233	0.03%
2019/03/07	33	87.82	5	88.68	87.10	28	3,171	0.88%
2019/03/06	10	86.52	3	86.97	86.30	7	3,003	0.23%
2019/03/05	10	84.84	1	84.50	85.20	9	2,979	0.30%
2019/03/04	4	83.28	1	82.30	83.50	3	2,870	0.10%
2019/02/25	0	0.00	1	79.10	78.70	-1	2,848	-0.04%
2019/02/22	1	81.10	1	81.60	81.00	0	2,886	0.00%
2019/02/21	1	81.60	0.1	81.70	82.00	0.9	2,903	0.03%
2019/02/20	5	80.98	3	80.90	80.80	2	2,931	0.07%
2019/02/19	3	81.57	0	0.00	81.30	3	2,966	0.10%
2019/02/18	0	0.00	1	81.20	81.00	-1	3,124	-0.03%
2019/02/15	0	0.00	85	80.26	80.10	-85	3,209	-2.65%
2019/02/14	0	0.00	1	82.80	83.10	-1	3,176	-0.03%
2019/02/13	0	0.00	1	82.80	82.70	-1	3,170	-0.03%
2019/02/12	0	0.00	4	81.98	81.50	-4	3,178	-0.13%
2019/02/11	4	82.43	3	82.37	82.00	1	3,173	0.03%
2019/01/30	3	81.00	0	0.00	81.00	3	3,143	0.10%
2019/01/29	0.2	81.20	0	0.00	81.50	0.2	3,155	0.01%
2019/01/28	1	81.60	1	81.30	81.40	0	3,161	0.00%
2019/01/24	0	0.00	1	80.00	80.10	-1	3,216	-0.03%
2019/01/22	2	79.25	3	78.80	77.10	-1	3,142	-0.03%
2019/01/21	0	0.00	1	77.50	77.80	-1	3,050	-0.03%
2019/01/18	0	0.00	1	75.70	75.60	-1	3,049	-0.03%
2019/01/17	0	0.00	2	74.50	75.00	-2	3,064	-0.07%
2019/01/16	0	0.00	21	75.43	75.00	-21	3,105	-0.68%
2019/01/10	0	0.00	2	75.70	76.10	-2	3,105	-0.06%
2019/01/09	0	0.00	1	75.00	75.00	-1	3,092	-0.03%
2019/01/08	4	76.83	2	76.10	76.00	2	3,124	0.06%
2019/01/07	54	75.86	5	75.96	76.50	49	3,082	1.59%
2019/01/04	55.3	72.38	4	72.58	73.20	51.3	3,039	1.69%
2019/01/03	3	71.07	3	71.57	71.60	0	3,045	0.00%
2019/01/02	0	0.00	3	68.90	68.80	-3	3,040	-0.10%
2018/12/28	1	67.90	1	67.70	68.00	0	3,049	0.00%
2018/12/20	1	68.10	0	0.00	67.60	1	3,114	0.03%
2018/12/19	0	0.00	0.2	68.80	68.80	-0.2	3,108	-0.01%
2018/12/18	0	0.00	0.1	69.90	69.70	-0.1	3,102	0.00%
2018/12/17	0	0.00	1	72.30	71.50	-1	3,107	-0.03%
2018/12/12	0	0.00	1	72.80	72.30	-1	3,172	-0.03%
2018/12/11	1	71.40	1	68.70	71.70	0	3,180	0.00%
2018/12/07	1	72.80	1	72.90	73.40	0	3,171	0.00%
2018/12/05	2	74.95	0	0.00	74.40	2	3,229	0.06%
2018/12/04	4	77.05	6	76.63	76.00	-2	3,286	-0.06%
2018/12/03	2	74.80	0	0.00	75.20	2	3,275	0.06%
2018/11/30	2	74.60	2	74.95	74.70	0	3,301	0.00%
2018/11/29	1	75.20	1	73.70	73.60	0	3,283	0.00%
2018/11/28	3	75.33	4	75.20	74.70	-1	3,275	-0.03%
2018/11/27	3	72.23	2	72.25	72.50	1	3,243	0.03%
2018/11/26	3	71.93	3	71.60	72.00	0	3,380	0.00%
2018/11/23	0	0.00	2	70.50	70.80	-2	3,377	-0.06%
2018/11/22	0	0.00	4	72.03	70.40	-4	3,383	-0.12%
2018/11/21	9.1	72.52	8	72.71	72.50	1.1	3,388	0.03%
2018/11/20	1	70.70	1	71.00	70.80	0	3,320	0.00%
2018/11/19	2	71.65	4	71.23	71.50	-2	3,335	-0.06%
2018/11/16	1	70.30	2	70.10	70.00	-1	3,313	-0.03%
2018/11/15	11	69.35	8	69.53	69.10	3	3,337	0.09%
2018/11/14	9	66.13	3	67.60	67.90	6	3,284	0.18%
2018/11/13	1	62.50	1	62.40	62.90	0	3,226	0.00%
2018/11/12	0	0.00	51	62.94	63.00	-51	3,272	-1.56%
2018/11/09	1	63.40	3	62.80	63.50	-2	3,300	-0.06%
2018/11/08	2	62.40	1	62.70	61.60	1	3,332	0.03%
2018/11/07	1	61.60	1	60.80	61.80	0	3,463	0.00%
2018/11/05	1.2	62.53	4	62.18	62.00	-2.8	3,648	-0.08%
2018/11/02	3	61.70	9	60.16	62.40	-6	3,754	-0.16%
2018/11/01	9	59.87	9	60.54	60.60	0	3,763	0.00%
2018/10/31	5	58.02	5	58.08	57.20	0	3,801	0.00%
2018/10/30	4	55.13	3.1	54.60	56.30	0.9	3,847	0.02%
2018/10/29	2	55.80	2	55.50	55.10	0	3,906	0.00%
2018/10/26	3	58.77	2	57.50	55.30	1	4,005	0.02%
2018/10/25	0	0.00	4	53.20	55.20	-4	4,119	-0.10%
2018/10/22	3	59.90	4	60.10	60.40	-1	4,499	-0.02%
2018/10/18	4	60.18	1	59.70	59.90	3	5,150	0.06%
2018/10/17	52	62.49	2	62.00	61.60	50	5,621	0.89%
2018/10/16	6	61.03	5	61.32	61.00	1	5,681	0.02%
2018/10/15	0	0.00	1	59.10	58.30	-1	5,754	-0.02%
2018/10/12	2	59.70	1	58.80	59.80	1	5,863	0.02%
2018/10/11	1	58.50	1	58.50	58.20	0	6,062	0.00%
2018/10/09	1	64.30	3	64.10	64.60	-2	6,294	-0.03%
2018/10/08	1	69.20	3	69.43	68.80	-2	6,475	-0.03%
2018/10/05	1	73.90	3	72.50	70.10	-2	6,659	-0.03%
2018/10/04	0	0.00	1	72.30	72.20	-1	6,840	-0.01%
2018/10/03	1	73.10	5	72.56	72.10	-4	7,145	-0.06%
2018/10/02	3	73.73	0.4	72.80	72.80	2.6	7,177	0.04%
2018/10/01	1	73.70	1	73.30	74.20	0	7,255	0.00%
2018/09/28	2	72.55	0	0.00	72.00	2	7,252	0.03%
2018/09/27	2	73.75	1	73.10	73.20	1	7,262	0.01%
2018/09/26	1	74.60	1	73.80	73.70	0	7,263	0.00%
2018/09/25	0	0.00	0	74.60	74.70	0	7,293	0.00%
2018/09/20	4	75.05	1	73.40	73.40	3	7,326	0.04%
2018/09/18	1	73.90	0	0.00	73.40	1	7,336	0.01%
2018/09/17	1	75.70	7	75.61	75.10	-6	7,368	-0.08%
2018/09/14	2	74.90	2	74.75	74.90	0	7,518	0.00%
2018/09/13	1	76.80	1.2	75.55	75.30	-0.2	7,530	0.00%
2018/09/12	3	74.20	2	74.00	74.60	1	7,499	0.01%
2018/09/11	10	73.60	7	73.27	75.00	3	7,505	0.04%
2018/09/10	2	72.40	50.1	70.10	70.10	-48.1	7,444	-0.65%
2018/09/07	7	74.76	7	74.87	74.80	0	7,371	0.00%
2018/09/06	51	78.20	2	79.75	77.80	49	7,336	0.67%
2018/09/05	0	0.00	1	81.50	80.30	-1	7,415	-0.01%
2018/09/04	0	0.00	100	81.59	81.10	-100	7,462	-1.34%
2018/08/31	12	82.77	8	82.51	82.00	4	7,390	0.05%
2018/08/30	0	0.00	1	79.90	79.70	-1	7,254	-0.01%
2018/08/29	0	0.00	3	79.83	78.70	-3	7,236	-0.04%
2018/08/28	2	81.35	1	80.70	79.70	1	7,222	0.01%
2018/08/27	1	79.00	1	79.40	79.30	0	7,189	0.00%
2018/08/24	42	79.98	1	79.00	79.40	41	7,259	0.56%
2018/08/23	1	81.60	0	0.00	80.00	1	7,250	0.01%
2018/08/22	61	81.74	4	81.68	81.40	57	7,219	0.79%
2018/08/21	8.1	82.12	7	81.46	82.50	1.1	7,143	0.02%
2018/08/20	1	76.10	0	0.00	77.30	1	7,002	0.01%
2018/08/17	8	78.21	5	78.20	76.40	3	6,972	0.04%
2018/08/16	2	77.65	2	78.35	78.30	0	6,917	0.00%
2018/08/15	3	78.23	1	77.50	78.60	2	6,918	0.03%
2018/08/14	7	79.27	1.1	77.40	77.70	5.9	6,881	0.09%
2018/08/13	1	80.10	6.1	81.24	79.50	-5.1	6,751	-0.08%
2018/08/10	1	89.40	10.3	88.76	88.00	-9.3	6,639	-0.14%
2018/08/09	12	89.95	1	88.80	90.30	11	6,609	0.17%
2018/08/08	7	94.64	1	93.90	94.80	6	6,691	0.09%
2018/08/07	2	93.90	1	94.20	93.70	1	6,647	0.02%
2018/08/06	0	0.00	2	98.45	97.60	-2	6,544	-0.03%
2018/08/03	0	0.00	2	95.90	97.10	-2	6,478	-0.03%
2018/08/02	22	97.10	29	96.63	95.70	-7	6,430	-0.11%
2018/08/01	7	97.49	195	97.16	96.70	-188	6,341	-2.96%	大賣/鉅額交易
2018/07/31	8	94.71	78	94.97	93.60	-70	6,234	-1.12%
2018/07/30	11	95.59	19	93.75	93.30	-8	6,161	-0.13%
2018/07/27	22	98.78	8	98.75	98.60	14	6,046	0.23%
2018/07/26	8	98.60	4	96.35	99.00	4	5,854	0.07%
2018/07/25	11	91.48	1	91.60	92.80	10	5,513	0.18%
2018/07/24	39	92.66	45	92.00	91.10	-6	5,344	-0.11%
2018/07/23	19	89.84	16	88.29	88.80	3	4,909	0.06%
2018/07/20	125	89.83	12	89.95	88.70	113	4,937	2.29%	大買/鉅額交易
2018/07/19	10	91.80	7	92.20	92.40	3	4,921	0.06%
2018/07/18	111	89.43	8	89.89	92.50	103	5,110	2.02%	大買/鉅額交易
2018/07/17	130	91.40	79	90.23	90.40	51	4,912	1.04%	大買/
2018/07/16	7	89.17	1	90.70	90.70	6	4,614	0.13%
2018/07/13	5.1	82.75	7	82.17	82.50	-1.9	4,439	-0.04%
2018/07/12	11.1	78.53	12	79.03	80.20	-0.9	4,247	-0.02%
2018/07/11	8	76.70	7	75.96	78.00	1	4,027	0.02%
2018/07/10	3	72.53	6	72.38	73.60	-3	3,718	-0.08%
2018/07/09	6	71.72	11	72.27	72.60	-5	3,689	-0.14%
2018/07/05	1	68.60	0	0.00	68.20	1	3,645	0.03%
2018/07/04	1	70.50	0	0.00	70.80	1	3,702	0.03%
2018/07/02	3	73.17	0	0.00	72.40	3	3,785	0.08%
2018/06/28	1	71.20	0	0.00	70.40	1	3,754	0.03%
2018/06/27	2	72.35	0	0.00	71.50	2	3,751	0.05%
2018/06/26	1	72.40	10	72.30	72.50	-9	3,753	-0.24%
2018/06/25	1	74.40	6	73.78	73.20	-5	3,771	-0.13%
2018/06/22	2	71.40	2	71.65	71.00	0	3,630	0.00%
2018/06/21	2	71.30	0	0.00	70.60	2	3,638	0.05%
2018/06/20	4.3	70.93	2	71.30	69.90	2.3	3,664	0.06%
2018/06/13	1	73.00	1	71.10	71.00	0	3,805	0.00%
2018/06/12	0	0.00	1	70.70	71.10	-1	3,671	-0.03%
2018/06/11	0	0.00	0.8	67.20	67.20	-0.8	3,598	-0.02%
2018/06/04	2	69.30	1	70.10	68.90	1	3,532	0.03%
2018/06/01	0	0.00	2	71.75	69.10	-2	3,511	-0.06%
2018/05/31	0	0.00	2	66.85	68.90	-2	3,411	-0.06%
2018/05/23	3	65.47	1.2	66.53	67.70	1.8	3,296	0.05%
2018/05/22	3	67.50	11	67.64	66.50	-8	3,246	-0.25%
2018/05/21	12	68.75	0	0.00	68.80	12	3,198	0.38%
2018/05/18	3	70.43	0	0.00	68.90	3	3,176	0.09%
2018/05/17	0	0.00	10	70.17	69.20	-10	3,123	-0.32%
2018/05/16	12	72.52	10	72.67	70.70	2	3,082	0.06%
2018/05/15	8	69.81	3	69.83	69.50	5	2,856	0.18%
2018/05/14	1	68.10	0	0.00	68.20	1	2,828	0.04%
2018/05/11	1	67.80	0	0.00	67.50	1	2,813	0.04%
2018/05/04	3	66.00	0	0.00	66.00	3	2,606	0.12%
2018/05/03	2	69.40	0	0.00	68.50	2	2,534	0.08%
2018/05/02	0	0.00	113	69.95	69.50	-113	2,500	-4.52%	大賣/鉅額交易
2018/04/30	1	71.40	2	70.05	70.70	-1	2,442	-0.04%
2018/04/26	1	73.00	8	69.29	66.10	-7	2,227	-0.31%
2018/04/25	1	70.90	15	69.65	73.40	-14	2,069	-0.68%
2018/04/24	130	71.77	8	72.16	69.60	122	1,943	6.28%	大買/鉅額交易
2018/04/20	2	63.85	0	0.00	63.50	2	1,550	0.13%
2018/04/19	3	64.40	2	62.50	64.30	1	1,529	0.07%
2018/04/18	0	0.00	1	61.30	60.80	-1	1,432	-0.07%
2018/04/17	1	60.80	5	60.20	59.80	-4	1,410	-0.28%
2018/04/13	1	61.30	1	61.70	60.90	0	1,374	0.00%
2018/04/12	1	62.20	0	0.00	62.00	1	1,353	0.07%
2018/04/10	5	64.98	1	65.80	63.60	4	1,269	0.32%
2018/04/09	3	64.37	1	64.00	63.80	2	1,173	0.17%
2018/04/03	5	62.26	3	62.70	62.70	2	1,085	0.18%
2018/04/02	0	0.00	1	61.70	61.20	-1	1,026	-0.10%
2018/03/31	2	60.80	0	0.00	61.50	2	1,001	0.20%
2018/03/30	1	60.30	0	0.00	60.20	1	971	0.10%
2018/03/29	10	61.46	0	0.00	61.20	10	942	1.06%
2018/03/23	1	57.70	1	58.50	57.70	0	677	0.00%
2018/03/22	6	59.90	3	60.67	58.70	3	618	0.48%
2018/03/21	1	56.90	3.1	56.77	56.90	-2.1	445	-0.47%
2018/03/14	0.4	50.60	0	0.00	50.90	0.4	313	0.13%
2018/03/07	2	49.08	0	0.00	49.00	2	290	0.69%
2018/02/08	0	0.00	1	44.30	44.30	-1	282	-0.35%
2018/02/07	0	0.00	1	44.45	44.20	-1	287	-0.35%
2018/01/26	2	49.95	0	0.00	50.10	2	357	0.56%