晟德 (4123)-統一-南京券商分點個股進出

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▼0.76%
397人加入追蹤

立即追蹤
本地時間:13:30

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－統一-南京券商分點個股進出

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

統一-南京券商分點個股進出
統一-南京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
2024/04/18	0	0.00	1	43.05	43.05	-1	1,680	-0.06%
2024/03/18	1	42.65	0	0.00	42.65	1	1,641	0.06%
2024/03/15	3	43.22	1	43.20	42.85	2	1,628	0.12%
2024/03/08	1.6	45.78	10	44.80	45.15	-8.4	1,515	-0.56%
2024/03/06	0	0.00	15	46.50	46.40	-15	1,496	-1.00%
2024/03/05	1.5	46.89	0	0.00	46.80	1.5	1,495	0.10%
2024/02/01	1	46.05	0	0.00	46.10	1	1,469	0.07%
2024/01/25	5	47.31	1	47.75	47.60	4	1,468	0.27%
2024/01/24	5	48.19	1	48.30	48.35	4	1,421	0.28%
2024/01/22	1	46.25	0	0.00	46.25	1	1,370	0.07%
2024/01/19	1	46.05	0	0.00	45.70	1	1,393	0.07%
2024/01/17	1	46.15	0	0.00	45.20	1	1,391	0.07%
2024/01/16	0	0.00	6	46.45	46.65	-6	1,365	-0.44%
2024/01/15	0	0.00	5	45.20	45.10	-5	1,302	-0.38%
2024/01/12	0	0.00	1	44.90	44.90	-1	1,293	-0.08%
2024/01/11	2	43.68	0	0.00	44.25	2	1,282	0.16%
2023/12/27	0	0.00	9	44.73	44.60	-9	1,318	-0.68%
2023/12/26	0	0.00	10	44.20	44.40	-10	1,309	-0.76%
2023/12/25	0	0.00	1	44.30	43.95	-1	1,302	-0.08%
2023/12/22	2	44.25	0	0.00	44.30	2	1,292	0.15%
2023/12/20	0	0.00	5	44.90	44.95	-5	1,284	-0.39%
2023/12/19	0	0.00	1	45.10	44.80	-1	1,282	-0.08%
2023/12/15	1	45.75	0	0.00	45.25	1	1,294	0.08%
2023/12/08	0	0.00	6	46.50	46.50	-6	1,299	-0.46%
2023/12/06	5	46.49	0	0.00	46.50	5	1,306	0.38%
2023/10/19	0.9	45.65	0	0.00	45.20	0.9	2,659	0.03%
2023/10/16	0	0.00	1	45.35	45.30	-1	4,726	-0.02%
2023/09/15	1	46.60	0	0.00	46.30	1	6,255	0.02%
2023/09/07	0	0.00	26	51.59	51.50	-26	6,345	-0.41%
2023/08/31	0	0.00	30	51.10	51.40	-30	7,055	-0.43%
2023/08/21	30	50.70	0	0.00	50.60	30	7,071	0.42%
2023/08/17	0	0.00	10	51.00	51.00	-10	7,098	-0.14%
2023/08/15	0	0.00	1	52.00	51.80	-1	7,067	-0.01%
2023/08/14	4	52.03	3	52.00	52.00	1	7,037	0.01%
2023/08/11	10	58.00	0.1	58.00	57.70	9.9	6,868	0.14%
2023/08/10	0	0.00	1	57.60	57.50	-1	6,945	-0.01%
2023/08/09	0	0.00	10	59.35	59.30	-10	7,020	-0.14%
2023/08/07	0	0.00	0.1	59.10	59.20	-0.1	7,133	0.00%
2023/08/04	0	0.00	12	58.01	58.80	-12	7,128	-0.17%
2023/08/01	0	0.00	14	60.50	59.80	-14	7,140	-0.20%
2023/07/31	0	0.00	3	59.83	59.50	-3	7,232	-0.04%
2023/07/27	1	62.40	15	62.60	61.80	-14	7,137	-0.20%
2023/07/26	47	62.00	2	62.50	61.80	45	7,080	0.64%
2023/07/25	13	62.85	0	0.00	63.40	13	6,969	0.19%
2023/07/24	3	63.00	1	61.90	61.80	2	6,873	0.03%
2023/07/21	1	63.20	0	0.00	62.40	1	6,799	0.01%
2023/07/20	15	66.94	28.7	64.93	63.30	-13.7	6,578	-0.21%
2023/07/19	72.7	65.05	68.5	64.75	65.20	4.2	5,805	0.07%
2023/07/18	0	0.00	3	58.70	59.30	-3	5,037	-0.06%
2023/07/17	11	58.35	8	58.55	59.20	3	5,101	0.06%
2023/07/13	2	55.00	3	54.93	55.00	-1	4,875	-0.02%
2023/07/10	1	56.00	0	0.00	55.80	1	4,878	0.02%
2023/07/07	28	56.54	2	56.60	56.50	26	4,817	0.54%
2023/07/06	1	57.50	6	57.77	57.10	-5	4,714	-0.11%
2023/07/05	1	56.60	1	57.00	56.60	0	4,533	0.00%
2023/07/04	0	0.00	1	54.60	54.70	-1	4,396	-0.02%
2023/07/03	0	0.00	1	54.30	55.00	-1	4,378	-0.02%
2023/06/30	2	55.20	2	55.25	55.40	0	4,329	0.00%
2023/06/29	3	55.00	2	55.10	55.10	1	4,285	0.02%
2023/06/28	3	54.00	3	54.47	54.50	0	4,205	0.00%
2023/06/27	9	54.51	1	54.60	54.70	8	4,142	0.19%
2023/06/26	0	0.00	1	53.20	53.10	-1	4,044	-0.02%
2023/06/19	28	53.10	0	0.00	52.80	28	4,013	0.70%
2023/06/15	0	0.00	30	52.51	52.60	-30	3,976	-0.75%
2023/06/14	1	53.60	1	53.10	53.10	0	3,951	0.00%
2023/06/13	0	0.00	2	53.60	54.10	-2	3,929	-0.05%
2023/06/12	1	55.30	1	54.10	54.00	0	3,891	0.00%
2023/06/09	33	54.76	3	55.50	55.50	30	3,805	0.79%
2023/06/08	4	55.48	4	55.68	55.50	0	3,726	0.00%
2023/06/07	4	54.53	2	54.55	54.90	2	3,511	0.06%
2023/06/06	1	53.10	1	53.20	52.70	0	3,277	0.00%
2023/06/01	0	0.00	1	51.10	50.80	-1	3,064	-0.03%
2023/05/31	1	50.10	74	50.19	50.30	-73	3,040	-2.40%
2023/05/29	0	0.00	0	50.50	50.30	0	3,013	0.00%
2023/05/26	0	0.00	15	50.16	50.10	-15	3,005	-0.50%
2023/05/25	1	51.10	1	50.60	50.60	0	2,996	0.00%
2023/05/24	0	0.00	1	51.30	51.30	-1	2,984	-0.03%
2023/05/23	0	0.00	0.1	51.20	51.20	-0.1	2,968	0.00%
2023/05/22	0	0.00	20	50.15	50.40	-20	2,941	-0.68%
2023/05/19	0	0.00	16	49.84	49.70	-16	2,925	-0.55%
2023/05/18	0	0.00	2	49.95	50.10	-2	2,895	-0.07%
2023/05/16	1	50.50	2	50.40	50.50	-1	2,835	-0.04%
2023/05/15	17	48.71	13	48.13	49.05	4	2,725	0.15%
2023/05/12	40	51.91	1	51.90	52.00	39	2,581	1.51%
2023/05/11	5	49.50	1	49.30	49.05	4	2,480	0.16%
2023/05/10	0	0.00	2	50.90	51.00	-2	2,398	-0.08%
2023/05/09	1	51.90	30	51.00	51.00	-29	2,378	-1.22%
2023/05/08	2	52.30	18	51.91	51.60	-16	2,322	-0.69%
2023/05/05	9	52.56	6	52.15	52.40	3	2,277	0.13%
2023/05/04	42	52.48	1	52.70	53.00	41	2,150	1.91%
2023/05/03	13.5	51.68	1	51.30	51.30	12.5	2,072	0.60%
2023/05/02	1	51.20	1	51.30	51.30	0	2,046	0.00%
2023/04/28	1	51.30	8.4	51.27	50.80	-7.4	2,008	-0.37%
2023/04/27	0	0.00	1	51.30	51.30	-1	1,943	-0.05%
2023/04/26	1	52.10	2	52.00	52.10	-1	1,860	-0.05%
2023/04/25	6	51.60	48	51.64	51.20	-42	1,751	-2.40%
2023/04/24	10	51.99	53	51.47	52.00	-43	1,649	-2.61%
2023/04/21	0	0.00	10	49.10	49.05	-10	1,492	-0.67%
2023/04/20	13	52.22	11	52.13	50.10	2	1,408	0.14%
2023/04/19	22	50.10	14	50.14	50.40	8	1,181	0.68%
2023/04/18	10	48.20	10	48.10	48.05	0	1,054	0.00%
2023/04/14	30	48.20	0	0.00	48.00	30	1,014	2.96%
2023/04/13	63	48.27	0	0.00	48.30	63	993	6.34%
2023/04/12	0	0.00	7	46.70	46.70	-7	933	-0.75%
2023/04/07	4	47.28	0	0.00	47.35	4	1,014	0.39%
2023/03/29	0	0.00	1	45.90	45.85	-1	1,130	-0.09%
2023/03/21	0	0.00	1	45.40	45.00	-1	1,237	-0.08%
2023/03/20	1	44.85	1	44.80	44.90	0	1,246	0.00%
2023/03/16	2	45.08	0	0.00	44.50	2	1,274	0.16%
2023/03/15	1	45.85	0	0.00	45.85	1	1,337	0.07%
2023/03/10	0	0.00	2	47.55	46.95	-2	1,354	-0.15%
2023/03/06	2	48.35	0	0.00	48.10	2	1,352	0.15%
2023/03/03	0	0.00	1	48.05	48.05	-1	1,346	-0.07%
2023/02/21	0	0.00	1	47.70	47.50	-1	1,362	-0.07%
2023/02/20	2	47.30	0	0.00	47.25	2	1,363	0.15%
2023/02/14	0.1	48.40	0	0.00	48.20	0.1	1,412	0.00%
2023/02/07	0	0.00	1	48.45	48.40	-1	1,378	-0.07%
2023/01/06	0	0.00	68	46.20	46.10	-68	1,340	-5.07%
2023/01/03	1	46.55	0	0.00	46.55	1	1,352	0.07%
2022/12/29	2	47.45	2	47.40	47.35	0	1,346	0.00%
2022/12/27	1	48.20	0	0.00	48.80	1	1,332	0.08%
2022/12/26	3	49.30	4	49.19	49.80	-1	1,264	-0.08%
2022/12/23	0	0.00	1	46.95	46.35	-1	1,118	-0.09%
2022/12/20	2	46.95	0	0.00	46.15	2	1,127	0.18%
2022/12/19	0	0.00	1	49.20	48.40	-1	1,135	-0.09%
2022/12/13	0	0.00	1	47.95	48.30	-1	1,100	-0.09%
2022/12/08	0	0.00	1	47.00	47.20	-1	1,046	-0.10%
2022/12/07	0	0.00	1	46.95	47.35	-1	1,031	-0.10%
2022/12/06	0	46.25	0	0.00	45.00	0	958	0.00%
2022/12/01	0	0.00	2	45.68	46.10	-2	1,045	-0.19%
2022/11/23	0	0.00	2	44.40	44.35	-2	1,174	-0.17%
2022/11/16	2	42.95	0	0.00	42.90	2	1,203	0.17%
2022/11/11	5	43.61	6	44.13	43.50	-1	1,197	-0.08%
2022/11/09	0	0.00	1	44.85	44.95	-1	1,161	-0.09%
2022/11/08	0	0.00	1	44.65	44.50	-1	1,174	-0.09%
2022/11/07	0	0.00	1	44.30	44.20	-1	1,180	-0.08%
2022/10/25	1	43.60	0	0.00	43.35	1	1,208	0.08%
2022/10/18	0	0.00	2	46.00	46.25	-2	1,270	-0.16%
2022/10/17	0	0.00	0.1	45.90	45.70	-0.1	1,270	-0.01%
2022/10/06	0	0.00	2	46.70	47.00	-2	1,255	-0.16%
2022/10/05	0	0.00	50	46.76	46.55	-50	1,259	-3.97%
2022/10/04	0	0.00	88	45.94	46.25	-88	1,257	-7.00%
2022/09/29	1	45.80	0	0.00	45.60	1	1,239	0.08%
2022/09/28	1	45.00	1	44.80	45.35	0	1,237	0.00%
2022/09/26	3	46.82	0	0.00	46.40	3	1,230	0.24%
2022/09/23	1	48.75	0	0.00	48.35	1	1,226	0.08%
2022/09/21	3	49.35	0	0.00	49.35	3	1,278	0.23%
2022/09/19	5	50.44	0	0.00	50.10	5	1,276	0.39%
2022/09/12	2	52.00	0	0.00	51.90	2	1,305	0.15%
2022/09/08	4.4	51.39	1	51.20	52.20	3.4	1,287	0.26%
2022/09/07	1.4	60.99	0	0.00	60.60	1.4	1,246	0.11%
2022/08/31	2	63.25	0	0.00	62.90	2	1,144	0.17%
2022/08/23	0	0.00	0.1	61.10	61.00	-0.1	1,019	-0.01%
2022/08/19	0	0.00	1	60.90	61.10	-1	1,003	-0.10%
2022/08/18	0	0.00	1	60.90	60.50	-1	991	-0.10%
2022/08/17	0	0.00	8	60.54	60.30	-8	986	-0.81%
2022/08/09	0.5	58.00	0	0.00	58.00	0.5	937	0.05%
2022/08/05	3	57.70	0	0.00	57.60	3	956	0.31%
2022/08/04	2	57.10	0	0.00	57.00	2	973	0.21%
2022/07/25	2	60.30	2	59.80	59.60	0	973	0.00%
2022/07/21	2	57.50	0	0.00	58.10	2	963	0.21%
2022/07/20	1	57.50	0	0.00	57.80	1	973	0.10%
2022/07/12	1	57.10	0	0.00	57.10	1	1,343	0.07%
2022/07/07	1	57.50	0	0.00	57.80	1	1,354	0.07%
2022/06/24	0	0.00	3	60.33	60.50	-3	1,306	-0.23%
2022/06/23	1	59.30	0	0.00	58.50	1	1,288	0.08%
2022/06/20	6	60.43	5	58.84	58.60	1	1,380	0.07%
2022/06/16	0	0.00	1	60.00	59.50	-1	1,367	-0.07%
2022/06/15	1	59.00	1	59.00	59.00	0	1,367	0.00%
2022/06/14	2	58.80	1	59.10	59.10	1	1,368	0.07%
2022/06/10	1	60.80	0	0.00	60.80	1	1,343	0.07%
2022/06/08	0	0.00	1	60.60	60.10	-1	1,330	-0.08%
2022/06/07	0	0.00	1	60.00	60.10	-1	1,327	-0.08%
2022/05/12	0	0.00	1	58.70	58.30	-1	1,433	-0.07%
2022/05/10	1	60.30	1	59.80	60.30	0	1,420	0.00%
2022/05/09	1	60.60	0	0.00	59.60	1	1,425	0.07%
2022/05/05	5	62.04	0	0.00	61.70	5	1,442	0.35%
2022/04/21	1	66.20	0	0.00	66.20	1	1,327	0.08%
2022/04/20	0	0.00	1	64.80	64.80	-1	1,270	-0.08%
2022/04/18	4	66.78	4	66.05	65.80	0	1,217	0.00%
2022/04/15	1	63.30	0	0.00	63.20	1	1,043	0.10%
2022/04/07	38	62.15	0	0.00	62.30	38	1,033	3.68%
2022/03/30	10	63.70	0	0.00	62.80	10	1,045	0.96%
2022/03/29	125	63.26	2	63.10	63.50	123	1,053	11.68%	大買/鉅額交易
2022/03/28	75	62.51	0	0.00	62.80	75	1,038	7.22%
2022/03/24	48	62.62	1	62.20	62.70	47	1,018	4.61%
2022/03/23	1	61.80	0	0.00	62.20	1	997	0.10%
2022/03/08	0	0.00	2	56.30	55.70	-2	983	-0.20%
2022/03/02	0	0.00	1	59.30	59.30	-1	1,003	-0.10%
2022/02/16	8	61.18	8	61.90	61.00	0	1,031	0.00%
2022/02/09	0	0.00	1	61.00	61.10	-1	1,117	-0.09%
2022/02/07	0	0.00	3	59.23	59.70	-3	1,149	-0.26%
2022/01/25	1	56.50	0	0.00	57.10	1	1,224	0.08%
2022/01/17	0	0.00	7	59.13	59.30	-7	1,442	-0.49%
2022/01/05	2	60.20	0	0.00	59.90	2	1,506	0.13%
2022/01/03	0	0.00	1	60.30	60.20	-1	1,502	-0.07%
2021/12/24	3	61.47	2.3	61.62	61.00	0.7	1,546	0.05%
2021/12/23	0	0.00	3	62.77	62.60	-3	1,519	-0.20%
2021/12/15	1	61.40	0	0.00	61.60	1	1,508	0.07%
2021/12/13	1	61.80	0	0.00	61.90	1	1,528	0.07%
2021/12/09	1	62.00	0.6	61.70	61.70	0.4	1,579	0.03%
2021/12/07	1	61.50	0	0.00	61.70	1	1,654	0.06%
2021/11/26	1	61.80	0	0.00	62.30	1	1,916	0.05%
2021/11/25	1	62.00	0	0.00	62.00	1	1,910	0.05%
2021/11/23	1	62.50	0	0.00	61.70	1	1,938	0.05%
2021/11/22	2	62.15	0	0.00	62.30	2	1,931	0.10%
2021/11/16	0	0.00	3	62.83	62.70	-3	1,923	-0.16%
2021/11/15	2	62.00	0	0.00	62.60	2	1,931	0.10%
2021/11/12	2	63.20	0	0.00	62.80	2	1,901	0.11%
2021/11/11	0	0.00	1	65.10	64.20	-1	1,889	-0.05%
2021/11/03	0	0.00	7	66.64	66.60	-7	1,983	-0.35%
2021/11/02	1.1	65.43	3	65.83	65.50	-1.9	1,956	-0.10%
2021/11/01	0	0.00	0.1	65.80	65.30	-0.1	1,930	0.00%
2021/10/29	6.2	66.59	12	66.44	66.50	-5.8	1,919	-0.30%
2021/10/28	0	0.00	2	65.20	65.20	-2	1,832	-0.11%
2021/10/19	0	0.00	2	59.90	60.60	-2	1,985	-0.10%
2021/10/18	0	0.00	10	59.00	58.90	-10	1,974	-0.51%
2021/10/14	2	57.10	4.2	57.32	59.80	-2.2	2,034	-0.11%
2021/10/12	7	56.14	0	0.00	55.80	7	2,032	0.34%
2021/10/08	6	57.07	1	57.60	57.00	5	2,063	0.24%
2021/10/06	1	56.50	0	0.00	56.60	1	2,101	0.05%
2021/10/05	1	56.50	1	57.80	57.70	0	2,115	0.00%
2021/10/04	3	58.20	0	0.00	57.20	3	2,120	0.14%
2021/10/01	2.1	59.79	0	0.00	59.40	2.1	2,110	0.10%
2021/09/29	4	60.95	0	0.00	60.70	4	2,104	0.19%
2021/09/28	1	61.60	0	0.00	61.50	1	2,122	0.05%
2021/09/27	0.2	61.80	0	0.00	61.70	0.2	2,137	0.01%
2021/09/24	2	62.10	1	61.90	61.90	1	2,150	0.05%
2021/09/17	1	62.30	0	0.00	62.20	1	2,179	0.05%
2021/09/13	0	0.00	1.2	64.33	64.80	-1.2	2,168	-0.06%
2021/09/10	0	71.60	0	0.00	71.60	0	2,159	0.00%
2021/09/06	2	72.20	0	0.00	71.10	2	2,104	0.10%
2021/09/03	14	72.42	1	73.00	73.00	13	2,136	0.61%
2021/08/30	1.5	70.26	1	70.40	70.40	0.5	2,211	0.02%
2021/08/26	1	70.00	1	70.00	70.00	0	2,569	0.00%
2021/08/19	0	0.00	2	67.70	67.50	-2	2,879	-0.07%
2021/08/17	2	69.00	0	0.00	68.00	2	2,964	0.07%
2021/08/16	1	69.80	2	70.40	68.90	-1	3,071	-0.03%
2021/08/13	9	70.32	1	70.20	69.40	8	3,210	0.25%
2021/08/09	1	71.30	1	72.30	70.60	0	3,322	0.00%
2021/07/14	1	66.40	1	67.80	67.30	0	3,396	0.00%
2021/07/13	1	67.10	1	67.70	66.60	0	3,398	0.00%
2021/06/17	0	0.00	1	69.70	70.00	-1	3,925	-0.03%
2021/06/16	0	0.00	1	70.40	70.10	-1	3,921	-0.03%
2021/06/10	0	0.00	5	72.90	72.90	-5	3,849	-0.13%
2021/06/09	8	72.06	0	0.00	72.20	8	3,801	0.21%
2021/06/08	0	0.00	7	72.40	72.80	-7	3,766	-0.19%
2021/06/04	2	71.70	1	73.40	71.50	1	3,661	0.03%
2021/06/03	5	72.18	5	72.50	72.30	0	3,561	0.00%
2021/06/02	0	0.00	10	69.75	70.50	-10	3,363	-0.30%
2021/05/25	0	0.00	137	67.88	67.60	-137	3,215	-4.26%	大賣/鉅額交易
2021/05/24	24	70.20	12	69.23	69.40	12	3,149	0.38%
2021/05/21	129	69.98	2	68.65	70.00	127	3,067	4.14%	大買/鉅額交易
2021/05/20	0	0.00	2	67.40	66.30	-2	2,964	-0.07%
2021/05/19	5	67.30	0	0.00	66.30	5	2,942	0.17%
2021/05/17	0	0.00	1	66.40	65.80	-1	2,854	-0.04%
2021/05/13	5	67.06	7.1	66.09	64.70	-2.1	2,752	-0.08%
2021/05/12	17.1	67.01	14	64.35	66.30	3.1	2,655	0.12%
2021/05/11	2	63.80	0.1	62.80	62.80	1.9	2,507	0.07%
2021/05/10	1	64.40	1	64.40	64.90	0	2,494	0.00%
2021/05/07	2	63.15	1	62.90	63.50	1	2,488	0.04%
2021/05/06	1	61.80	1	62.90	61.80	0	2,484	0.00%
2021/05/04	3	62.73	0	0.00	63.00	3	2,469	0.12%
2021/05/03	3	66.73	0	0.00	65.00	3	2,461	0.12%
2021/04/29	1	66.90	0	0.00	66.90	1	2,474	0.04%
2021/04/22	0	0.00	1	68.80	67.30	-1	2,517	-0.04%
2021/04/20	0	0.00	1	69.80	69.60	-1	2,479	-0.04%
2021/04/15	0	0.00	3.4	69.20	69.40	-3.4	2,491	-0.14%
2021/04/14	0	0.00	1	68.90	68.70	-1	2,503	-0.04%
2021/04/13	9	69.24	9	71.50	69.30	0	2,498	0.00%
2021/04/12	3	70.77	4	70.80	70.50	-1	2,447	-0.04%
2021/04/09	0	0.00	50	68.90	68.50	-50	2,364	-2.11%
2021/04/06	0	0.00	1	67.50	67.20	-1	2,337	-0.04%
2021/03/31	9	69.10	0	0.00	68.40	9	2,354	0.38%
2021/03/30	10	71.95	10.1	70.09	69.60	-0.1	2,324	0.00%
2021/03/26	0	0.00	5	68.30	68.30	-5	2,220	-0.23%
2021/03/24	5	69.40	0	0.00	69.20	5	2,399	0.21%
2021/03/08	5	68.00	5	70.00	68.00	0	2,651	0.00%
2021/03/05	3	69.00	0	0.00	69.60	3	2,625	0.11%
2021/03/03	1	67.10	1	67.50	66.60	0	2,542	0.00%
2021/02/23	0	0.00	0.4	65.80	65.70	-0.4	2,627	-0.01%
2021/02/22	0.4	67.00	0	0.00	67.80	0.4	2,606	0.01%
2021/01/29	1	61.70	1	62.20	60.10	0	2,800	0.00%
2021/01/20	2	61.90	1	62.00	61.90	1	2,806	0.04%
2021/01/11	0	0.00	1.1	68.27	67.70	-1.1	2,712	-0.04%
2021/01/07	1.1	69.90	1	70.30	70.00	0.1	2,697	0.00%
2020/12/23	2	70.30	2	70.75	69.20	0	2,695	0.00%
2020/12/22	2	72.55	0	0.00	69.10	2	2,812	0.07%
2020/12/17	0	0.00	1	70.40	70.40	-1	2,781	-0.04%
2020/12/16	1	69.10	1	69.50	70.30	0	2,804	0.00%
2020/12/14	0	0.00	12	69.08	69.70	-12	2,821	-0.43%
2020/12/09	0	0.00	5	66.00	65.70	-5	2,850	-0.18%
2020/12/08	0	0.00	22	66.64	66.80	-22	3,115	-0.71%
2020/12/07	0	0.00	2	65.60	65.00	-2	3,206	-0.06%
2020/12/03	0	0.00	2	66.80	66.10	-2	3,898	-0.05%
2020/11/30	0	0.00	1.1	66.14	66.60	-1.1	4,107	-0.03%
2020/11/24	16	65.96	19	66.22	65.90	-3	4,646	-0.06%
2020/11/13	19	69.87	20	69.56	69.40	-1	5,688	-0.02%
2020/11/12	0	0.00	14	66.26	66.50	-14	5,652	-0.25%
2020/11/10	5	66.68	4	66.20	66.20	1	5,770	0.02%
2020/11/09	0	0.00	1	66.00	66.00	-1	5,801	-0.02%
2020/11/05	2	66.65	1	66.20	66.70	1	5,945	0.02%
2020/11/02	0	0.00	1	63.50	64.00	-1	6,111	-0.02%
2020/10/29	0	0.00	7	63.60	64.00	-7	6,320	-0.11%
2020/10/26	0	0.00	21	65.87	65.70	-21	6,598	-0.32%
2020/10/23	0	0.00	0.1	66.50	66.50	-0.1	6,813	0.00%
2020/10/22	2	67.30	3	66.67	66.40	-1	7,089	-0.01%
2020/10/20	0	0.00	1	68.00	67.30	-1	7,552	-0.01%
2020/10/19	2	67.70	3	67.27	67.50	-1	7,781	-0.01%
2020/10/16	2	68.10	0	0.00	66.80	2	8,161	0.02%
2020/10/15	5	69.04	1	68.20	68.20	4	8,492	0.05%
2020/10/14	2	68.30	1.1	69.50	69.50	0.9	9,027	0.01%
2020/10/12	2	68.10	0	0.00	66.70	2	10,028	0.02%
2020/10/08	2	68.70	0	0.00	68.60	2	10,561	0.02%
2020/10/06	0	0.00	1	69.30	69.40	-1	12,083	-0.01%
2020/10/05	1	69.30	0	0.00	69.50	1	13,363	0.01%
2020/09/29	0	0.00	0	67.20	66.90	0	14,061	0.00%
2020/09/28	2	67.60	4	67.70	67.80	-2	14,310	-0.01%
2020/09/25	13	67.19	4	67.75	65.40	9	14,487	0.06%
2020/09/24	0	0.00	10	68.75	68.70	-10	14,653	-0.07%
2020/09/23	0	0.00	12	70.80	71.10	-12	15,065	-0.08%
2020/09/22	1	71.10	0	0.00	71.10	1	15,679	0.01%
2020/09/21	7	74.39	0	0.00	73.40	7	15,669	0.04%
2020/09/18	1	73.10	0	0.00	73.30	1	15,890	0.01%
2020/09/17	2	74.30	0	0.00	74.00	2	16,052	0.01%
2020/09/16	12	74.72	0	0.00	73.90	12	16,156	0.07%
2020/09/14	14	74.35	0	0.00	74.90	14	16,342	0.09%
2020/09/11	5	74.18	20	76.23	74.90	-15	16,494	-0.09%
2020/09/10	5	79.14	47.2	79.65	78.70	-42.2	16,355	-0.26%
2020/09/09	51	80.59	48	79.71	79.60	3	16,316	0.02%
2020/09/08	33	81.57	25	81.35	83.50	8	16,168	0.05%
2020/09/07	16	78.91	12	79.25	78.00	4	15,895	0.03%
2020/09/04	10	77.97	10	78.50	77.70	0	15,958	0.00%
2020/09/03	7	79.54	11	79.12	78.40	-4	16,095	-0.02%
2020/09/02	7	79.37	7	79.66	78.90	0	16,323	0.00%
2020/09/01	6	81.03	5	80.44	80.10	1	16,713	0.01%
2020/08/31	6	81.27	6	81.80	80.30	0	16,969	0.00%
2020/08/28	5.1	82.14	29	81.84	80.90	-23.9	17,536	-0.14%
2020/08/27	56	79.62	11	78.82	82.90	45	17,363	0.26%
2020/08/26	14	75.89	2	75.90	76.60	12	17,055	0.07%
2020/08/25	1	74.50	1	75.20	74.90	0	16,943	0.00%
2020/08/24	18	75.84	16	74.84	74.60	2	16,877	0.01%
2020/08/21	0	0.00	1	73.40	73.00	-1	16,766	-0.01%
2020/08/20	23	74.93	8	72.80	72.50	15	16,894	0.09%
2020/08/19	3	74.23	2	74.65	74.00	1	16,832	0.01%
2020/08/18	3	73.70	0	0.00	73.90	3	16,815	0.02%
2020/08/17	2	71.85	0	0.00	71.90	2	16,849	0.01%
2020/08/14	3	72.20	2	71.60	71.60	1	17,034	0.01%
2020/08/13	2	70.25	7	70.69	69.70	-5	17,018	-0.03%
2020/08/11	2	72.00	2	73.40	71.30	0	16,935	0.00%
2020/08/10	0	0.00	1	74.50	73.70	-1	16,836	-0.01%
2020/08/06	0	0.00	4	73.95	73.60	-4	16,737	-0.02%
2020/08/05	0	0.00	1	77.70	77.60	-1	16,642	-0.01%
2020/08/04	2	77.00	1	76.90	76.20	1	16,504	0.01%
2020/08/03	3	76.93	4	76.90	77.20	-1	16,429	-0.01%
2020/07/31	4	75.20	1	74.40	74.60	3	16,285	0.02%
2020/07/30	0	0.00	1	74.40	74.40	-1	16,278	-0.01%
2020/07/29	7	74.96	9	74.61	73.50	-2	16,244	-0.01%
2020/07/28	7	74.16	1	71.50	73.10	6	16,024	0.04%
2020/07/27	25	72.07	34	72.89	72.50	-9	15,749	-0.06%
2020/07/24	3	77.70	13	75.75	75.70	-10	15,487	-0.06%
2020/07/23	39	80.48	23	79.39	79.30	16	15,306	0.10%
2020/07/22	8	82.20	1	84.00	81.60	7	15,082	0.05%
2020/07/21	5	80.40	1	79.50	80.40	4	14,698	0.03%
2020/07/20	4	75.55	172	75.24	79.80	-168	14,369	-1.17%	大賣/鉅額交易
2020/07/17	7	82.94	36	81.36	78.20	-29	13,837	-0.21%
2020/07/16	14	88.94	17	88.29	86.80	-3	13,266	-0.02%
2020/07/15	111	89.01	62	88.09	86.60	49	12,856	0.38%	大買/
2020/07/14	3	89.00	49	89.39	87.60	-46	12,313	-0.37%
2020/07/13	69	92.68	118.4	94.46	90.40	-49.4	11,629	-0.43%	大賣/
2020/07/10	410	92.33	281	90.62	92.10	129	10,778	1.20%	大買/大賣/鉅額交易
2020/07/09	140	85.42	39	80.95	86.40	101	9,478	1.07%	大買/鉅額交易
2020/07/08	6	78.17	11	78.73	78.60	-5	9,022	-0.06%
2020/07/07	0	0.00	6.9	75.48	75.60	-6.9	8,707	-0.08%
2020/07/06	23	80.03	40	80.19	79.50	-17	8,444	-0.20%
2020/07/03	11	80.49	57	80.40	79.30	-46	8,218	-0.56%
2020/07/02	16	79.51	95	79.73	79.20	-79	7,905	-1.00%
2020/07/01	108.1	80.68	28	78.34	80.90	80.1	7,421	1.08%	大買/
2020/06/30	14	74.49	6	74.60	75.00	8	6,760	0.12%
2020/06/29	26	77.00	24	75.00	74.10	2	6,690	0.03%
2020/06/24	19	77.03	17	76.89	73.60	2	6,415	0.03%
2020/06/23	49	77.57	1	77.60	77.50	48	6,160	0.78%
2020/06/22	1	74.70	20	74.34	77.00	-19	6,017	-0.32%
2020/06/19	2	80.75	25	79.21	78.00	-23	5,827	-0.39%
2020/06/18	45	80.56	6	80.92	80.90	39	5,686	0.69%
2020/06/17	18	79.29	40	78.90	77.80	-22	5,480	-0.40%
2020/06/16	1	77.00	12	77.59	77.10	-11	5,344	-0.21%
2020/06/15	17	78.95	1	77.30	78.50	16	5,279	0.30%
2020/06/12	0	0.00	2	70.50	75.00	-2	5,111	-0.04%
2020/06/11	1	78.50	36	74.56	73.60	-35	5,070	-0.69%
2020/06/10	30	79.51	55	80.01	80.10	-25	4,906	-0.51%
2020/06/09	4	76.63	15	77.90	76.60	-11	4,727	-0.23%
2020/06/08	118	81.19	38	78.99	78.00	80	4,441	1.80%	大買/
2020/06/05	16	77.92	7	77.17	78.00	9	3,973	0.23%
2020/06/04	82	76.31	82	76.02	76.40	0	3,565	0.00%
2020/06/03	1	69.50	1	69.50	69.50	0	2,872	0.00%
2020/06/02	72	63.10	88	63.14	63.20	-16	2,848	-0.56%
2020/06/01	10	57.80	0	0.00	57.50	10	2,612	0.38%
2020/05/28	5	56.40	5	56.74	56.40	0	2,555	0.00%
2020/05/27	54	59.36	7	59.04	58.00	47	2,500	1.88%
2020/05/26	1	57.80	16	57.80	57.80	-15	2,303	-0.65%
2020/05/25	14	57.24	2	57.30	57.30	12	2,206	0.54%
2020/05/22	56	56.57	18	56.83	56.40	38	2,100	1.81%
2020/05/21	57	56.68	4	56.93	57.80	53	1,941	2.73%
2020/05/20	2	52.85	31	53.20	52.60	-29	1,730	-1.68%
2020/05/19	0	0.00	1.3	51.12	51.30	-1.3	1,706	-0.08%
2020/05/18	30	50.70	0	0.00	50.70	30	1,686	1.78%
2020/05/14	1	50.20	0	0.00	49.50	1	1,645	0.06%
2020/05/11	0	0.00	1	49.10	49.10	-1	1,611	-0.06%
2020/05/08	4	50.45	2	50.20	49.90	2	1,598	0.13%
2020/05/06	1	52.20	1	49.80	50.00	0	1,580	0.00%
2020/05/05	2	49.00	1	49.45	50.90	1	1,499	0.07%
2020/04/28	2	48.40	0	0.00	47.90	2	1,473	0.14%
2020/04/22	0	0.00	1	44.10	44.25	-1	1,426	-0.07%
2020/04/20	0	0.00	4	46.25	46.20	-4	1,367	-0.29%
2020/04/16	1	41.80	1	42.55	42.55	0	1,293	0.00%
2020/04/15	0	0.00	2	42.13	42.30	-2	1,287	-0.16%
2020/04/14	0	0.00	1	42.10	42.10	-1	1,284	-0.08%
2020/04/13	1	41.80	1	41.60	41.70	0	1,279	0.00%
2020/04/09	1	40.90	0	0.00	40.70	1	1,289	0.08%
2020/03/31	1	39.50	1	40.80	39.75	0	1,234	0.00%
2020/03/30	2	38.60	2	38.48	38.70	0	1,191	0.00%
2020/03/27	0	0.00	1	38.10	37.70	-1	1,182	-0.08%
2020/03/26	0	0.00	1	37.50	37.80	-1	1,161	-0.09%
2020/03/24	2	37.10	1	36.30	36.55	1	1,133	0.09%
2020/03/23	1	34.60	0	0.00	35.30	1	1,120	0.09%
2020/03/20	0	0.00	1	35.20	35.20	-1	1,096	-0.09%
2020/03/19	1	32.05	1	32.00	32.00	0	1,078	0.00%
2020/03/17	2	37.35	24.5	37.40	37.35	-22.5	1,018	-2.21%
2020/03/13	2	43.38	2	43.05	43.60	0	935	0.00%
2020/03/03	1	51.90	1	52.90	51.60	0	788	0.00%
2020/02/20	7	53.71	7	55.16	55.30	0	796	0.00%
2020/02/11	0	0.00	2	49.90	50.00	-2	850	-0.24%
2020/02/07	3	52.00	30	51.60	51.50	-27	996	-2.71%
2020/02/03	1	49.60	0	0.00	50.20	1	1,344	0.07%
2020/01/30	30	54.50	1	56.10	54.00	29	1,434	2.02%
2020/01/20	1	56.00	0	0.00	56.30	1	1,407	0.07%
2020/01/13	1	58.60	7	58.53	58.20	-6	1,378	-0.44%
2020/01/09	0	0.00	11.5	59.09	58.80	-11.5	1,373	-0.84%
2020/01/08	1	59.20	0	0.00	58.80	1	1,371	0.07%
2020/01/07	1	61.00	0	0.00	60.30	1	1,364	0.07%
2019/12/16	1	59.80	1	59.70	59.60	0	1,390	0.00%
2019/11/27	0	0.00	0.1	61.20	61.10	-0.1	1,420	-0.01%
2019/11/19	0	0.00	1	60.50	60.60	-1	1,412	-0.07%
2019/11/13	0	0.00	1	62.10	61.80	-1	1,560	-0.06%
2019/11/08	1	67.40	0.1	67.20	67.10	0.9	1,559	0.06%
2019/11/07	2	68.40	0	0.00	68.10	2	1,528	0.13%
2019/11/05	0	0.00	0	66.80	66.80	0	1,387	0.00%
2019/11/01	1	66.70	0	0.00	67.70	1	1,353	0.07%
2019/10/31	2	66.80	1	67.40	66.70	1	1,298	0.08%
2019/10/30	1	64.70	1	63.10	66.10	0	1,064	0.00%
2019/10/22	0	0.00	1	59.40	59.30	-1	1,052	-0.10%
2019/10/21	0	0.00	1	59.30	59.30	-1	1,056	-0.09%
2019/10/07	2	59.10	0	0.00	58.70	2	1,177	0.17%
2019/10/04	0	58.60	0	0.00	58.40	0	1,190	0.00%
2019/09/26	0	0.00	1	61.00	59.70	-1	1,316	-0.08%
2019/09/25	0.6	60.70	0	0.00	60.70	0.6	1,358	0.04%
2019/09/19	0	0.00	1	59.40	59.10	-1	1,358	-0.07%
2019/09/18	0	0.00	1	59.00	58.80	-1	1,372	-0.07%
2019/08/30	0	0.00	1	61.20	61.10	-1	1,457	-0.07%
2019/08/22	0	0.00	1	62.70	62.70	-1	1,423	-0.07%
2019/08/20	4	62.10	4	62.20	62.10	0	1,416	0.00%
2019/08/16	13	61.74	12	60.60	62.20	1	1,382	0.07%
2019/08/12	1	77.70	0	0.00	77.20	1	1,251	0.08%
2019/08/08	0	0.00	1	78.00	78.20	-1	1,263	-0.08%
2019/08/07	1	78.00	1	78.00	77.50	0	1,277	0.00%
2019/08/05	0	0.00	1	78.50	76.70	-1	1,286	-0.08%
2019/08/02	1	78.10	1	78.10	77.90	0	1,280	0.00%
2019/07/30	2	81.15	0.6	79.00	78.90	1.4	1,275	0.11%
2019/07/29	1	82.70	1	83.70	82.10	0	1,229	0.00%
2019/07/26	0	0.00	2	83.20	83.30	-2	1,244	-0.16%
2019/07/23	1	81.80	0	0.00	81.70	1	1,272	0.08%
2019/07/22	0	0.00	1	83.40	82.30	-1	1,277	-0.08%
2019/07/18	2	82.60	1	83.80	81.90	1	1,277	0.08%
2019/07/17	1	82.70	0	0.00	82.60	1	1,261	0.08%
2019/07/10	2	81.90	1	82.80	81.60	1	1,327	0.08%
2019/07/09	0	0.00	2	81.70	82.00	-2	1,335	-0.15%
2019/07/08	1	81.70	2	81.90	81.40	-1	1,358	-0.07%
2019/07/05	1	81.60	0	0.00	82.80	1	1,407	0.07%
2019/07/04	3	81.97	4	81.95	82.40	-1	1,426	-0.07%
2019/07/03	2	80.20	1	80.10	80.20	1	1,391	0.07%
2019/07/02	5	79.48	10	79.62	80.00	-5	1,416	-0.35%
2019/07/01	5	77.90	0	0.00	78.10	5	1,433	0.35%
2019/06/17	1	78.40	1	78.10	77.80	0	2,131	0.00%
2019/06/12	1	76.70	1	77.20	77.30	0	2,334	0.00%
2019/05/22	3	77.97	3	78.03	76.80	0	3,416	0.00%
2019/05/21	1	75.00	1	75.40	76.50	0	3,420	0.00%
2019/05/20	1	75.10	2	75.45	74.90	-1	3,463	-0.03%
2019/05/16	8	75.98	13	75.38	75.90	-5	3,515	-0.14%
2019/05/15	1	77.40	1	77.40	77.20	0	3,513	0.00%
2019/05/14	0	0.00	1	75.30	76.00	-1	3,539	-0.03%
2019/05/13	1	74.60	0	0.00	74.40	1	3,545	0.03%
2019/05/09	0	0.00	59	79.50	78.10	-59	3,580	-1.65%
2019/05/08	18	79.96	0	0.00	80.00	18	3,592	0.50%
2019/05/07	1	79.90	26	79.30	79.40	-25	3,642	-0.69%
2019/05/03	49	79.93	1	79.80	80.50	48	3,728	1.29%
2019/04/30	1	77.70	6	78.10	78.50	-5	3,870	-0.13%
2019/04/29	1	79.80	0	0.00	79.00	1	3,891	0.03%
2019/04/26	1	79.40	0	0.00	80.10	1	3,907	0.03%
2019/04/24	2	79.95	0	0.00	79.50	2	3,939	0.05%
2019/04/22	0	0.00	3	79.67	80.70	-3	3,948	-0.08%
2019/04/19	0	0.00	1	80.10	78.80	-1	3,949	-0.03%
2019/04/18	1	79.60	0	0.00	79.20	1	4,004	0.02%
2019/04/16	0	0.00	11	80.66	80.50	-11	4,082	-0.27%
2019/04/15	1	81.50	0	0.00	81.50	1	4,160	0.02%
2019/04/11	2	81.25	10	81.60	80.50	-8	4,288	-0.19%
2019/04/10	0	0.00	1.5	83.91	82.70	-1.5	4,239	-0.03%
2019/04/09	0	0.00	1	84.10	83.70	-1	4,220	-0.02%
2019/04/08	7	84.61	0	0.00	84.20	7	4,205	0.17%
2019/04/03	0	0.00	4	85.70	85.40	-4	4,162	-0.10%
2019/04/02	3	83.93	1	84.70	83.40	2	4,100	0.05%
2019/04/01	1	83.70	1	84.30	83.70	0	4,091	0.00%
2019/03/29	7	83.53	0	0.00	83.20	7	4,068	0.17%
2019/03/26	17	86.61	54	86.48	84.40	-37	3,986	-0.93%
2019/03/25	20	88.49	44	88.87	88.20	-24	3,822	-0.63%
2019/03/22	53	90.57	7	89.41	90.60	46	3,756	1.22%
2019/03/21	1	88.70	2	88.40	87.40	-1	3,612	-0.03%
2019/03/20	9	86.87	24	85.63	87.60	-15	3,573	-0.42%
2019/03/19	28	91.55	43	88.98	86.50	-15	3,484	-0.43%
2019/03/18	13	92.56	1	91.80	91.80	12	3,465	0.35%
2019/03/15	18	93.20	2	93.20	93.00	16	3,458	0.46%
2019/03/14	3	92.33	2	93.05	93.60	1	3,398	0.03%
2019/03/13	17	88.64	0	0.00	89.70	17	3,285	0.52%
2019/03/12	1	87.80	23	87.02	86.80	-22	3,232	-0.68%
2019/03/11	10	87.84	2	88.20	87.60	8	3,250	0.25%
2019/03/08	10	88.90	5	88.70	89.00	5	3,233	0.15%
2019/03/07	18	88.77	46	88.31	87.10	-28	3,171	-0.88%
2019/03/06	22	86.74	2	86.95	86.30	20	3,003	0.67%
2019/03/05	0	0.00	16	85.33	85.20	-16	2,979	-0.54%
2019/03/04	66	81.19	4	81.90	83.50	62	2,870	2.16%
2019/02/26	1	79.20	0.7	78.70	78.70	0.3	2,800	0.01%
2019/02/25	6	78.87	37	78.99	78.70	-31	2,848	-1.09%
2019/02/22	1	81.40	3	81.27	81.00	-2	2,886	-0.07%
2019/02/21	2	81.75	0	0.00	82.00	2	2,903	0.07%
2019/02/20	5	80.30	13	81.18	80.80	-8	2,931	-0.27%
2019/02/19	11	82.41	1	81.50	81.30	10	2,966	0.34%
2019/02/18	4	81.48	0	0.00	81.00	4	3,124	0.13%
2019/02/15	0	0.00	51	81.28	80.10	-51	3,209	-1.59%
2019/02/14	17	83.19	0	0.00	83.10	17	3,176	0.54%
2019/02/13	8	83.20	3	83.60	82.70	5	3,170	0.16%
2019/02/12	2	82.10	4	81.80	81.50	-2	3,178	-0.06%
2019/02/11	17	82.96	2	81.80	82.00	15	3,173	0.47%
2019/01/30	1	81.10	6	81.50	81.00	-5	3,143	-0.16%
2019/01/29	2	81.25	10	80.62	81.50	-8	3,155	-0.25%
2019/01/28	6	81.40	15	81.55	81.40	-9	3,161	-0.28%
2019/01/24	22	80.49	7	80.74	80.10	15	3,216	0.47%
2019/01/23	33	78.54	0	0.00	79.50	33	3,185	1.04%
2019/01/22	2	77.60	62	79.04	77.10	-60	3,142	-1.91%
2019/01/21	64	76.72	10	77.52	77.80	54	3,050	1.77%
2019/01/18	11	75.69	0	0.00	75.60	11	3,049	0.36%
2019/01/17	0	0.00	11	74.27	75.00	-11	3,064	-0.36%
2019/01/16	2	74.90	1	75.40	75.00	1	3,105	0.03%
2019/01/15	1	75.40	3	74.93	75.00	-2	3,095	-0.06%
2019/01/11	10	75.05	1	74.70	74.70	9	3,110	0.29%
2019/01/10	1	76.30	1.1	77.10	76.10	-0.1	3,105	0.00%
2019/01/07	10	76.00	3	76.13	76.50	7	3,082	0.23%
2019/01/04	12	72.83	0	0.00	73.20	12	3,039	0.39%
2019/01/03	0	0.00	2	70.95	71.60	-2	3,045	-0.07%
2018/12/20	1	67.90	0	0.00	67.60	1	3,114	0.03%
2018/12/17	0	0.00	3	71.70	71.50	-3	3,107	-0.10%
2018/12/14	3	72.23	0	0.00	71.40	3	3,144	0.10%
2018/12/11	1	68.00	1	70.60	71.70	0	3,180	0.00%
2018/12/06	2	72.35	0	0.00	71.00	2	3,193	0.06%
2018/12/05	1	74.80	1	75.50	74.40	0	3,229	0.00%
2018/12/04	0	0.00	4	76.93	76.00	-4	3,286	-0.12%
2018/12/03	1	75.00	0	0.00	75.20	1	3,275	0.03%
2018/11/30	1	74.50	0	0.00	74.70	1	3,301	0.03%
2018/11/28	2	75.05	4	75.65	74.70	-2	3,275	-0.06%
2018/11/27	0	0.00	2	71.50	72.50	-2	3,243	-0.06%
2018/11/26	1	71.40	1	72.50	72.00	0	3,380	0.00%
2018/11/22	0	0.00	3	71.90	70.40	-3	3,383	-0.09%
2018/11/21	8	72.88	1	73.50	72.50	7	3,388	0.21%
2018/11/20	6	71.10	1.1	70.62	70.80	4.9	3,320	0.15%
2018/11/19	1	71.80	0	0.00	71.50	1	3,335	0.03%
2018/11/16	1	70.00	3	69.63	70.00	-2	3,313	-0.06%
2018/11/15	4	69.90	1	69.50	69.10	3	3,337	0.09%
2018/11/14	5	65.44	11	67.05	67.90	-6	3,284	-0.18%
2018/11/13	0	0.00	1	62.30	62.90	-1	3,226	-0.03%
2018/11/09	3	62.73	1	62.80	63.50	2	3,300	0.06%
2018/11/08	6	62.37	1	61.80	61.60	5	3,332	0.15%
2018/11/07	1	61.40	3	61.80	61.80	-2	3,463	-0.06%
2018/11/06	1	62.70	3	61.73	60.90	-2	3,613	-0.06%
2018/11/05	20	62.00	2	62.45	62.00	18	3,648	0.49%
2018/11/02	3	61.77	1	61.30	62.40	2	3,754	0.05%
2018/11/01	0	0.00	1	60.70	60.60	-1	3,763	-0.03%
2018/10/31	1	58.40	1	57.50	57.20	0	3,801	0.00%
2018/10/30	1	54.50	1	54.00	56.30	0	3,847	0.00%
2018/10/26	4	57.05	3	58.10	55.30	1	4,005	0.02%
2018/10/25	1	55.20	7	55.29	55.20	-6	4,119	-0.15%
2018/10/23	1	59.00	0	0.00	58.50	1	4,299	0.02%
2018/10/19	1	58.90	0	0.00	58.70	1	4,866	0.02%
2018/10/18	3	59.67	1	59.80	59.90	2	5,150	0.04%
2018/10/17	0	0.00	2	62.30	61.60	-2	5,621	-0.04%
2018/10/16	1	60.90	1	62.00	61.00	0	5,681	0.00%
2018/10/12	2	59.15	1	59.50	59.80	1	5,863	0.02%
2018/10/11	0	0.00	12	59.22	58.20	-12	6,062	-0.20%
2018/10/09	2	64.10	0	0.00	64.60	2	6,294	0.03%
2018/10/05	2	71.90	1	73.80	70.10	1	6,659	0.02%
2018/10/04	1	72.50	3	72.57	72.20	-2	6,840	-0.03%
2018/10/03	2	73.10	1	73.20	72.10	1	7,145	0.01%
2018/10/02	1	73.10	0	0.00	72.80	1	7,177	0.01%
2018/10/01	1	73.50	1	73.20	74.20	0	7,255	0.00%
2018/09/27	1	73.50	0	0.00	73.20	1	7,262	0.01%
2018/09/21	2	73.50	2	73.30	74.70	0	7,337	0.00%
2018/09/20	0	0.00	1	75.50	73.40	-1	7,326	-0.01%
2018/09/19	1	73.60	1	74.20	73.40	0	7,303	0.00%
2018/09/18	2	73.35	0	0.00	73.40	2	7,336	0.03%
2018/09/17	0	0.00	0.1	75.10	75.10	-0.1	7,368	0.00%
2018/09/13	1	75.60	4	75.28	75.30	-3	7,530	-0.04%
2018/09/12	1	74.60	1	75.00	74.60	0	7,499	0.00%
2018/09/11	4	74.90	4	73.50	75.00	0	7,505	0.00%
2018/09/10	2	70.10	0	0.00	70.10	2	7,444	0.03%
2018/09/07	4	75.10	51	75.98	74.80	-47	7,371	-0.64%
2018/09/06	22	78.10	20	78.47	77.80	2	7,336	0.03%
2018/09/05	3	80.50	0	0.00	80.30	3	7,415	0.04%
2018/09/03	3	81.10	1	80.20	80.20	2	7,434	0.03%
2018/08/31	1	83.00	10	83.01	82.00	-9	7,390	-0.12%
2018/08/30	1	80.00	0	0.00	79.70	1	7,254	0.01%
2018/08/29	1	79.00	0	0.00	78.70	1	7,236	0.01%
2018/08/28	2	81.20	2	80.90	79.70	0	7,222	0.00%
2018/08/27	1	79.30	2	79.80	79.30	-1	7,189	-0.01%
2018/08/24	4	78.83	0	0.00	79.40	4	7,259	0.06%
2018/08/23	5	80.72	1	81.40	80.00	4	7,250	0.06%
2018/08/22	41	82.00	0	0.00	81.40	41	7,219	0.57%
2018/08/21	16	82.50	2	82.00	82.50	14	7,143	0.20%
2018/08/20	1	76.60	31	76.23	77.30	-30	7,002	-0.43%
2018/08/17	11	79.20	20	77.50	76.40	-9	6,972	-0.13%
2018/08/16	0	0.00	10	77.38	78.30	-10	6,917	-0.14%
2018/08/15	51	78.96	2	78.40	78.60	49	6,918	0.71%
2018/08/13	105	79.48	113	79.23	79.50	-8	6,751	-0.12%	大買/大賣/
2018/08/10	7	89.43	0	0.00	88.00	7	6,639	0.11%
2018/08/09	1	89.20	1	90.50	90.30	0	6,609	0.00%
2018/08/08	1	95.00	5	94.80	94.80	-4	6,691	-0.06%
2018/08/07	2	96.90	23	95.87	93.70	-21	6,647	-0.32%
2018/08/06	22	99.22	16	98.28	97.60	6	6,544	0.09%
2018/08/03	0	0.00	1	96.00	97.10	-1	6,478	-0.02%
2018/08/02	18	96.34	17	96.30	95.70	1	6,430	0.02%
2018/08/01	12	97.24	1	97.70	96.70	11	6,341	0.17%
2018/07/31	0	0.00	2	93.90	93.60	-2	6,234	-0.03%
2018/07/30	0	0.00	87	93.90	93.30	-87	6,161	-1.41%
2018/07/27	24	99.67	4	98.00	98.60	20	6,046	0.33%
2018/07/26	1	98.60	30	97.19	99.00	-29	5,854	-0.50%
2018/07/25	13	92.05	28	91.01	92.80	-15	5,513	-0.27%
2018/07/24	104	91.48	12	94.63	91.10	92	5,344	1.72%	大買/
2018/07/23	3	90.53	15	90.02	88.80	-12	4,909	-0.24%
2018/07/20	10	89.00	11	89.90	88.70	-1	4,937	-0.02%
2018/07/19	18	91.39	59	91.46	92.40	-41	4,921	-0.83%
2018/07/18	12	91.57	3	91.90	92.50	9	5,110	0.18%
2018/07/17	3	90.00	18	90.44	90.40	-15	4,912	-0.31%
2018/07/16	32	87.20	93.1	87.70	90.70	-61.1	4,614	-1.32%
2018/07/13	15	83.17	8	82.43	82.50	7	4,439	0.16%
2018/07/12	103	78.56	20	79.05	80.20	83	4,247	1.95%	大買/
2018/07/11	16	77.58	53	74.71	78.00	-37	4,027	-0.92%
2018/07/10	127	73.40	1.2	73.52	73.60	125.8	3,718	3.38%	大買/鉅額交易
2018/07/09	3	72.80	4	72.13	72.60	-1	3,689	-0.03%
2018/07/06	1	67.60	1	67.50	68.20	0	3,616	0.00%
2018/07/05	2	69.00	0	0.00	68.20	2	3,645	0.05%
2018/06/29	1	71.00	61	71.67	71.20	-60	3,747	-1.60%
2018/06/28	0	0.00	4	70.60	70.40	-4	3,754	-0.11%
2018/06/27	80	73.45	25	71.52	71.50	55	3,751	1.47%
2018/06/26	0	0.00	11	73.14	72.50	-11	3,753	-0.29%
2018/06/25	21	73.51	7	73.66	73.20	14	3,771	0.37%
2018/06/15	1	69.00	1	68.70	68.70	0	3,848	0.00%
2018/06/14	2	70.65	1	69.40	69.60	1	3,833	0.03%
2018/06/13	1	71.70	2	73.50	71.00	-1	3,805	-0.03%
2018/06/12	1	69.10	3	71.47	71.10	-2	3,671	-0.05%
2018/06/05	2	69.70	1	70.50	69.40	1	3,558	0.03%
2018/06/04	1	69.40	1	68.90	68.90	0	3,532	0.00%
2018/05/31	1	66.90	1	68.60	68.90	0	3,411	0.00%
2018/05/23	0	0.00	10	65.50	67.70	-10	3,296	-0.30%
2018/05/22	1	68.00	2	67.25	66.50	-1	3,246	-0.03%
2018/05/21	0	0.00	1	69.70	68.80	-1	3,198	-0.03%
2018/05/18	0	0.00	2	70.55	68.90	-2	3,176	-0.06%
2018/05/17	2	70.10	2	69.30	69.20	0	3,123	0.00%
2018/05/16	5	72.26	5	73.22	70.70	0	3,082	0.00%
2018/05/11	1	67.50	0	0.00	67.50	1	2,813	0.04%
2018/05/10	1	70.00	0	0.00	69.30	1	2,782	0.04%
2018/05/09	2	69.15	9	68.71	68.80	-7	2,744	-0.26%
2018/05/08	11	70.36	2	70.35	69.50	9	2,710	0.33%
2018/05/04	4	65.78	1	66.00	66.00	3	2,606	0.12%
2018/04/30	8	70.80	3.1	70.44	70.70	4.9	2,442	0.20%
2018/04/27	1	67.80	0	0.00	67.40	1	2,298	0.04%
2018/04/26	2	67.45	80	70.69	66.10	-78	2,227	-3.50%
2018/04/25	75	73.17	4	71.85	73.40	71	2,069	3.43%
2018/04/24	65	70.69	75	72.52	69.60	-10	1,943	-0.51%
2018/04/23	0	0.00	1.7	69.80	69.80	-1.7	1,611	-0.10%
2018/04/19	3	64.57	3	64.63	64.30	0	1,529	0.00%
2018/04/17	1	60.00	0	0.00	59.80	1	1,410	0.07%
2018/04/13	1	60.60	3	62.50	60.90	-2	1,374	-0.15%
2018/04/11	3	62.00	0	0.00	63.10	3	1,324	0.23%
2018/04/10	27	65.51	11	64.42	63.60	16	1,269	1.26%
2018/04/09	0	0.00	1	63.90	63.80	-1	1,173	-0.09%
2018/04/03	6	62.27	7	62.51	62.70	-1	1,085	-0.09%
2018/03/31	1	61.00	0	0.00	61.50	1	1,001	0.10%
2018/03/30	0	0.00	1	60.30	60.20	-1	971	-0.10%
2018/03/29	1	61.80	11	61.65	61.20	-10	942	-1.06%
2018/03/27	0	0.00	1	61.00	60.70	-1	795	-0.13%
2018/03/26	1	61.00	1	60.20	60.00	0	747	0.00%
2018/03/23	11	58.85	0	0.00	57.70	11	677	1.62%
2018/03/22	5	60.24	55	58.92	58.70	-50	618	-8.08%
2018/03/21	114	56.90	64.1	56.12	56.90	49.9	445	11.20%	大買/
2018/03/07	0	0.00	0.1	48.95	49.00	-0.1	290	-0.04%
2018/02/09	0	0.00	1	41.05	42.25	-1	289	-0.35%
2018/02/06	0	0.00	2	44.35	43.00	-2	290	-0.69%
2018/01/18	1	51.50	1	52.20	50.40	0	349	0.00%
2018/01/16	0	0.00	1	51.00	50.90	-1	337	-0.30%
2018/01/05	0	0.00	1	48.95	49.20	-1	325	-0.31%