統新 (6426)-統一-南京券商分點個股進出

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

統新

(6426)

可現股當沖

股價
65.3
漲跌
▲0.4
漲幅
+0.62%
成交量
71張
產業
上市通信網路類股
192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

統新 (6426)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
2024/04/22	0	0.00	4	63.10	62.30	-4	383	-1.04%
2024/03/29	0	0.00	1	70.80	71.00	-1	468	-0.21%
2024/03/26	0	0.00	1	68.90	68.90	-1	468	-0.21%
2024/03/01	4	77.53	0	0.00	76.00	4	696	0.57%
2024/02/29	0	0.00	0.8	78.10	78.00	-0.8	688	-0.12%
2024/02/27	1.8	74.61	1	77.90	77.00	0.8	624	0.13%
2024/02/05	0	69.90	0	0.00	68.20	0	631	0.00%
2024/02/01	0	0.00	0	70.60	70.00	0	644	0.00%
2024/01/31	0	69.40	0	0.00	69.60	0	664	0.00%
2024/01/15	9	71.52	0	0.00	71.50	9	706	1.27%
2024/01/08	11	73.77	0	0.00	72.80	11	749	1.47%
2023/12/05	0	0.00	4	84.60	84.40	-4	885	-0.45%
2023/12/04	4	92.45	2	96.65	90.10	2	866	0.23%
2023/12/01	2	90.20	1	88.80	90.40	1	774	0.13%
2023/11/30	1	83.30	0	0.00	82.20	1	719	0.14%
2023/11/29	0	82.00	0	0.00	81.40	0	708	0.00%
2023/11/23	0	0.00	0	77.90	78.00	0	668	0.00%
2023/11/16	0	0.00	0.2	78.80	78.70	-0.2	675	-0.02%
2023/11/15	0.2	78.50	0	0.00	78.60	0.2	665	0.02%
2023/11/08	0	0.00	1	79.40	80.40	-1	650	-0.15%
2023/10/23	1	73.70	0	0.00	73.20	1	706	0.14%
2023/10/18	2	74.15	0	0.00	73.30	2	690	0.29%
2023/10/17	0	0.00	3	74.60	74.30	-3	672	-0.45%
2023/10/16	1	73.60	0	0.00	73.50	1	669	0.15%
2023/10/11	1	73.10	0	0.00	71.50	1	685	0.15%
2023/10/06	0	0.00	1	74.90	74.60	-1	680	-0.15%
2023/09/27	2	70.95	1	70.40	70.40	1	896	0.11%
2023/09/26	1	73.60	0	0.00	72.10	1	898	0.11%
2023/09/20	1	74.20	0	0.00	74.20	1	884	0.11%
2023/09/19	1	75.30	1	75.20	75.20	0	878	0.00%
2023/09/18	1	75.90	0	0.00	76.10	1	868	0.12%
2023/09/15	0	0.00	10	80.77	77.50	-10	852	-1.17%
2023/09/14	40	80.30	31	79.93	80.30	9	791	1.14%
2023/09/13	0	0.00	2	72.35	73.00	-2	719	-0.28%
2023/09/12	1	71.00	0	0.00	71.00	1	712	0.14%
2023/09/11	1	70.00	2	72.60	72.60	-1	687	-0.15%
2023/09/08	0	0.00	2	71.30	71.30	-2	665	-0.30%
2023/09/06	0	0.00	0	69.30	69.10	0	633	0.00%
2023/09/05	0	66.80	2	67.00	66.50	-2	619	-0.32%
2023/08/28	5	68.60	3	66.20	66.20	2	608	0.33%
2023/08/25	2	69.80	2	70.00	70.00	0	603	0.00%
2023/08/24	1	69.60	0	0.00	69.60	1	599	0.17%
2023/08/23	0	0.00	1	69.90	69.90	-1	582	-0.17%
2023/08/02	1	68.30	0	0.00	67.00	1	525	0.19%
2023/07/31	2	71.15	0	0.00	69.30	2	511	0.39%
2023/07/28	2	72.85	2.2	73.81	73.50	-0.2	495	-0.05%
2023/07/27	0.2	67.80	1	69.40	70.20	-0.8	439	-0.17%
2023/07/26	0	68.10	1	68.40	68.40	-1	418	-0.24%
2023/07/24	4	63.75	4.2	62.95	62.90	-0.2	402	-0.05%
2023/07/19	0.2	65.30	0	0.00	64.80	0.2	388	0.05%
2023/07/18	1	64.30	1	65.90	65.50	0	385	0.00%
2023/07/14	1	67.40	0	0.00	66.50	1	373	0.27%
2023/07/13	4	70.03	1	71.20	68.10	3	365	0.82%
2023/07/12	3	70.53	3	71.37	71.10	0	347	0.00%
2023/07/11	1	69.30	2.3	71.76	69.50	-1.3	322	-0.40%
2023/07/10	1	74.80	1	75.40	75.20	0	277	0.00%
2023/07/07	0.3	68.80	2	69.70	70.20	-1.7	176	-0.98%
2023/07/06	1	64.50	0	0.00	63.90	1	118	0.84%
2023/06/15	0	0.00	1	60.30	60.10	-1	94	-1.06%
2023/05/31	1	61.60	1	61.00	61.00	0	160	0.00%
2023/05/11	0	0.00	2	59.20	59.10	-2	159	-1.25%
2023/05/08	1	61.00	0	0.00	60.80	1	162	0.61%
2023/04/21	1	64.10	0	0.00	62.60	1	178	0.56%
2023/04/20	0	0.00	3	64.70	64.10	-3	190	-1.57%
2023/04/19	0	0.00	2	67.00	65.50	-2	188	-1.06%
2023/04/18	0	0.00	1	66.90	66.90	-1	186	-0.54%
2023/04/17	1	64.90	0	0.00	64.90	1	180	0.55%
2023/03/22	0	68.50	0	0.00	67.50	0	188	0.00%
2023/03/17	0	0.00	1	64.80	64.80	-1	189	-0.53%
2023/03/09	5	70.62	100	71.06	71.00	-95	235	-40.41%
2023/03/08	100	71.00	0	0.00	71.00	100	243	41.01%
2023/02/23	1	63.00	1	63.60	63.30	0	270	0.00%
2023/01/31	0	0.00	1	64.80	64.80	-1	290	-0.34%
2023/01/30	0	0.00	1	62.60	62.60	-1	288	-0.35%
2023/01/12	1	61.00	0	0.00	61.00	1	291	0.34%
2023/01/11	1	63.30	0	0.00	62.10	1	290	0.34%
2023/01/10	0	0.00	1	65.10	65.10	-1	285	-0.35%
2023/01/05	1	60.30	0	0.00	60.10	1	277	0.36%
2022/12/28	1	60.10	1	60.20	60.20	0	289	0.00%
2022/12/21	1	61.10	0	0.00	61.30	1	313	0.32%
2022/12/19	0	0.00	2.3	64.98	64.50	-2.3	315	-0.72%
2022/12/15	2	69.15	0	0.00	68.90	2	318	0.63%
2022/12/02	4	77.15	3	77.47	74.70	1	321	0.31%
2022/12/01	0	0.00	1	72.90	74.00	-1	306	-0.33%
2022/11/30	4	73.08	4	73.20	71.70	0	293	0.00%
2022/11/29	6	69.60	5	70.52	70.00	1	267	0.37%
2022/11/28	0	0.00	2	63.80	66.60	-2	230	-0.87%
2022/11/25	2	60.80	0	0.00	60.60	2	231	0.86%
2022/11/07	0	0.00	1	61.00	59.40	-1	568	-0.18%
2022/11/02	0	0.00	1	57.80	59.40	-1	648	-0.15%
2022/11/01	1	57.40	0	0.00	58.20	1	656	0.15%
2022/10/25	1	58.50	0	0.00	56.30	1	676	0.15%
2022/10/20	1	61.50	1	60.10	60.10	0	671	0.00%
2022/10/18	1	63.80	1	63.70	63.10	0	669	0.00%
2022/10/05	0	0.00	1	73.90	74.50	-1	650	-0.15%
2022/10/03	1	72.30	1	74.50	71.80	0	645	0.00%
2022/09/30	1	68.70	1	70.10	72.50	0	640	0.00%
2022/09/28	1	73.60	0	0.00	68.30	1	629	0.16%
2022/09/27	0	0.00	1	75.60	75.70	-1	621	-0.16%
2022/09/26	1	73.20	0	0.00	73.00	1	619	0.16%
2022/09/22	1	72.80	2	77.50	77.50	-1	615	-0.16%
2022/09/21	1	77.50	0	0.00	75.60	1	609	0.16%
2022/09/14	1	79.30	1	80.10	80.50	0	591	0.00%
2022/09/13	1	81.10	0	0.00	80.90	1	588	0.17%
2022/09/12	0	0.00	1	82.80	83.10	-1	585	-0.17%
2022/09/05	2	83.20	0	0.00	81.30	2	562	0.36%
2022/09/02	0	0.00	1	85.80	85.20	-1	555	-0.18%
2022/09/01	1	85.40	0	0.00	83.20	1	549	0.18%
2022/08/31	0	0.00	76	87.57	87.10	-76	539	-14.10%
2022/08/30	5	88.32	4	88.73	88.50	1	529	0.19%
2022/08/29	5	85.46	77	86.20	87.10	-72	519	-13.86%
2022/08/26	18	89.46	9	91.52	87.60	9	507	1.77%
2022/08/25	0	0.00	5	87.50	89.40	-5	477	-1.05%
2022/08/24	6	85.80	6	84.95	88.60	0	457	0.00%
2022/08/23	1	81.80	38	85.69	81.50	-37	421	-8.77%
2022/08/22	7	85.39	7	87.07	85.70	0	406	0.00%
2022/08/19	14	86.19	14	87.54	85.10	0	392	0.00%
2022/08/18	2	85.60	2	85.50	86.50	0	375	0.00%
2022/08/16	40	81.37	0	0.00	80.30	40	306	13.07%
2022/08/15	2	78.90	0.2	78.80	82.20	1.8	282	0.64%
2022/08/11	0.2	71.80	0	0.00	71.80	0.2	180	0.10%
2022/08/10	0	0.00	0	71.30	70.70	0	165	-0.02%
2022/08/08	0	67.30	0	0.00	68.80	0	95	0.03%
2022/07/14	1	57.40	1	57.00	58.20	0	53	0.00%
2022/07/11	1	57.10	1	56.70	56.70	0	53	0.00%
2022/06/28	0	0.00	0.1	62.00	61.50	-0.1	65	-0.08%
2022/06/22	0	0.00	0.3	61.50	60.90	-0.3	65	-0.38%
2022/03/07	0	73.00	0	0.00	68.00	0	106	0.00%
2021/11/23	0	0.00	0.2	80.00	77.40	-0.2	231	-0.09%
2021/11/22	0.2	80.60	0	0.00	81.00	0.2	228	0.09%
2021/11/18	0	0.00	0.1	78.00	78.90	-0.1	220	-0.06%
2021/11/17	0.1	78.70	0	79.20	77.70	0.1	216	0.05%
2021/11/16	0	75.60	0	0.00	75.10	0	196	0.02%
2021/11/12	0	0.00	0.2	76.03	74.30	-0.2	194	-0.12%
2021/11/11	0.2	77.00	0	0.00	75.30	0.2	194	0.12%
2021/11/09	0	0.00	0.1	77.00	76.20	-0.1	184	-0.07%
2021/11/08	0.1	72.80	0	0.00	77.20	0.1	166	0.08%
2021/10/27	0	0.00	0.1	69.81	69.00	-0.1	117	-0.11%
2021/10/26	0.1	70.90	0	0.00	70.80	0.1	111	0.12%
2021/08/23	1	59.50	0	0.00	61.60	1	125	0.80%
2021/08/20	0	0.00	1	59.10	59.60	-1	126	-0.79%
2021/08/18	1	59.70	0	0.00	61.50	1	128	0.78%
2021/08/17	0	0.00	2	62.00	60.00	-2	126	-1.58%
2021/08/16	0	0.00	2	63.15	63.30	-2	124	-1.61%
2021/08/13	0	0.00	1	64.70	66.10	-1	124	-0.80%
2021/08/09	1	68.00	1	68.00	68.00	0	135	0.00%
2021/08/04	1	69.80	0	0.00	69.80	1	162	0.61%
2021/07/21	0	0.00	1	70.40	70.40	-1	205	-0.49%
2021/06/23	1	75.90	0	0.00	77.60	1	261	0.38%
2021/06/22	1	75.90	3	75.53	75.40	-2	262	-0.76%
2021/06/10	0	0.00	1	81.60	80.70	-1	281	-0.36%
2021/06/08	1	81.00	0	81.80	81.00	1	283	0.35%
2021/06/07	0	81.20	0	0.00	81.60	0	286	0.00%
2021/06/02	1	86.60	0	0.00	83.40	1	296	0.34%
2021/06/01	1	85.10	2	86.00	85.40	-1	295	-0.34%
2021/05/25	1	84.00	1	82.40	83.30	0	293	0.00%
2021/05/19	1	75.60	0	77.20	76.40	1	299	0.33%
2021/05/18	1	70.20	0	0.00	73.50	1	302	0.33%
2021/05/17	1	68.13	4	68.30	66.90	-3	302	-0.99%
2021/05/12	5	77.16	2	77.40	73.00	3	283	1.06%
2021/05/11	4	82.28	5	82.90	81.10	-1	272	-0.37%
2021/05/07	0	0.00	1	87.60	87.20	-1	266	-0.37%
2021/05/06	2	83.95	1	84.70	83.40	1	263	0.38%
2021/05/04	3	89.37	3	91.73	89.50	0	255	0.00%
2021/05/03	0	0.00	0.3	99.60	97.00	-0.3	249	-0.12%
2021/04/29	0.3	100.00	0	0.00	100.00	0.3	251	0.12%
2021/04/12	0	0.00	2	109.00	109.00	-2	304	-0.66%
2021/04/09	0	0.00	0.3	109.57	108.50	-0.3	302	-0.11%
2021/04/08	0.2	113.00	0	0.00	111.50	0.2	299	0.06%
2021/04/07	0.2	112.00	0	0.00	111.50	0.2	286	0.06%
2021/03/24	0	0.00	1	102.50	103.00	-1	276	-0.36%
2021/03/23	0.6	105.13	0	0.00	103.00	0.6	278	0.22%
2021/03/22	0.4	102.26	0	0.00	103.00	0.4	274	0.14%
2021/03/19	0	0.00	0.1	101.50	100.50	-0.1	274	-0.04%
2021/03/17	0.1	102.00	1	100.00	101.00	-0.9	288	-0.31%
2021/03/16	1	101.42	0	0.00	101.50	1	296	0.34%
2021/03/11	0	0.00	2.4	100.42	99.60	-2.4	315	-0.76%
2021/03/10	0.4	102.00	0	0.00	101.50	0.4	319	0.12%
2021/03/04	0	0.00	1	99.40	98.70	-1	371	-0.27%
2021/02/25	0	0.00	1	102.00	102.50	-1	491	-0.20%
2021/02/22	0	0.00	1.1	105.18	105.50	-1.1	638	-0.17%
2021/02/19	0	0.00	1	103.00	106.50	-1	795	-0.13%
2021/02/17	1.1	99.82	0	0.00	101.00	1.1	870	0.13%
2021/02/02	3	98.23	0	0.00	97.00	3	918	0.33%
2021/01/22	0	0.00	0.1	99.80	99.80	-0.1	998	-0.01%
2021/01/21	1.1	98.50	0	0.00	96.50	1.1	1,004	0.11%
2021/01/14	1	104.00	0	0.00	103.50	1	999	0.10%
2021/01/12	1	104.00	2	104.25	103.00	-1	994	-0.10%
2021/01/11	0	108.50	0	0.00	106.50	0	993	0.00%
2020/12/29	0	0.00	0.1	116.50	116.50	-0.1	975	-0.01%
2020/12/28	0	0.00	1	117.00	117.00	-1	975	-0.10%
2020/12/22	1	112.50	0	0.00	111.50	1	1,002	0.10%
2020/12/21	1	115.50	0	0.00	115.50	1	1,027	0.10%
2020/12/18	0.1	118.00	0	0.00	117.50	0.1	1,032	0.01%
2020/12/16	0	0.00	2	119.00	119.00	-2	1,040	-0.19%
2020/12/14	0	0.00	1	118.00	119.00	-1	1,042	-0.10%
2020/12/11	0	0.00	1	115.50	115.50	-1	1,046	-0.10%
2020/12/09	2	125.50	5	125.20	124.50	-3	1,088	-0.28%
2020/12/08	4	125.00	4	125.25	125.50	0	1,123	0.00%
2020/12/04	3	127.00	3	127.50	126.50	0	1,119	0.00%
2020/12/03	5	130.20	6	129.67	127.50	-1	1,116	-0.09%
2020/12/02	3	130.17	0	0.00	129.00	3	1,110	0.27%
2020/12/01	0	0.00	1	126.50	129.50	-1	1,105	-0.09%
2020/11/30	1	129.50	0	0.00	128.50	1	1,095	0.09%
2020/11/27	9	133.00	5	132.90	131.50	4	1,085	0.37%
2020/11/26	0	0.00	2	127.25	129.50	-2	1,049	-0.19%
2020/11/25	3	125.83	0	0.00	125.50	3	1,039	0.29%
2020/11/24	3	126.00	4	126.88	125.00	-1	1,021	-0.10%
2020/11/20	6	126.50	4	126.63	128.50	2	988	0.20%
2020/11/19	6	125.42	2	123.00	127.00	4	942	0.42%
2020/11/18	16	121.47	2	123.75	126.00	14	898	1.56%
2020/11/17	22	118.93	20	117.55	119.00	2	770	0.26%
2020/11/02	0	0.00	0.2	99.82	97.50	-0.2	1,062	-0.02%
2020/10/30	1	94.70	0	94.60	94.10	1	1,079	0.09%
2020/10/29	0.1	94.10	0	0.00	93.10	0.1	1,082	0.01%
2020/10/28	0.1	98.50	1	97.90	96.80	-0.9	1,082	-0.08%
2020/10/27	1	98.10	3	97.60	97.40	-2	1,091	-0.18%
2020/10/15	2	104.00	2	105.00	102.50	0	1,222	0.00%
2020/10/14	3	103.50	3	104.00	104.00	0	1,239	0.00%
2020/10/13	0	0.00	1	100.00	102.00	-1	1,262	-0.08%
2020/10/12	1	104.50	0	0.00	103.00	1	1,278	0.08%
2020/10/08	0	0.00	1	108.50	107.00	-1	1,317	-0.08%
2020/10/05	1	107.50	0	0.00	108.00	1	1,458	0.07%
2020/09/30	2	105.00	4	105.00	106.00	-2	1,546	-0.13%
2020/09/28	0	0.00	1	107.00	106.50	-1	1,804	-0.06%
2020/09/25	1	106.50	3	106.17	105.00	-2	1,934	-0.10%
2020/09/24	3	104.83	0	0.00	105.00	3	2,171	0.14%
2020/09/22	1	114.00	0	0.00	114.50	1	2,315	0.04%
2020/09/16	0	0.00	1	121.50	121.00	-1	2,535	-0.04%
2020/09/15	1	124.50	0	0.00	123.00	1	2,595	0.04%
2020/09/14	1	114.00	2	109.75	118.50	-1	2,658	-0.04%
2020/09/11	1	108.00	1	108.00	108.00	0	2,652	0.00%
2020/09/10	0	0.00	2	120.00	118.00	-2	2,662	-0.08%
2020/09/07	0	0.00	1	125.00	123.00	-1	2,707	-0.04%
2020/09/03	0	132.00	0	0.00	129.00	0	2,865	0.00%
2020/09/02	0	0.00	1	130.00	129.50	-1	2,960	-0.03%
2020/09/01	1	126.50	1	128.00	132.00	0	2,971	0.00%
2020/08/27	1	135.00	36	134.32	132.50	-35	3,002	-1.17%
2020/08/26	0	0.00	85	133.06	133.50	-85	3,004	-2.83%
2020/08/25	9	132.50	3	134.50	132.00	6	3,012	0.20%
2020/08/24	67	130.19	0	0.00	131.00	67	3,024	2.22%
2020/08/21	35	133.03	0	0.00	132.00	35	3,027	1.16%
2020/08/20	0	0.00	5	134.00	129.00	-5	3,045	-0.16%
2020/08/19	5	146.50	10	149.00	143.00	-5	3,006	-0.17%
2020/08/18	15	147.23	0	0.00	146.50	15	2,990	0.50%
2020/08/13	2	147.25	1	148.50	146.50	1	3,008	0.03%
2020/08/11	11	152.18	7	149.29	147.50	4	3,024	0.13%
2020/08/10	1	150.00	4	148.38	146.50	-3	2,922	-0.10%
2020/08/06	1	143.50	1	145.00	143.00	0	2,895	0.00%
2020/08/03	3	138.00	0	0.00	136.00	3	2,879	0.10%
2020/07/27	1	135.50	0	0.00	133.00	1	3,047	0.03%
2020/07/23	0.1	146.00	0	0.00	145.50	0.1	3,132	0.00%
2020/07/21	1	144.50	3	144.67	142.00	-2	3,307	-0.06%
2020/07/20	2	137.50	2	138.25	142.50	0	3,423	0.00%
2020/07/14	0	0.00	3	149.83	145.00	-3	3,434	-0.09%
2020/07/13	1	153.50	20	153.30	152.50	-19	3,437	-0.55%
2020/07/10	23	154.24	32	154.89	155.00	-9	3,469	-0.26%
2020/07/09	3	163.33	8	167.81	160.00	-5	3,427	-0.15%
2020/07/08	11	168.95	4	165.50	167.00	7	3,394	0.21%
2020/07/07	4	163.00	10	162.30	159.00	-6	3,260	-0.18%
2020/07/06	7.2	162.08	3	161.33	162.50	4.2	3,182	0.13%
2020/07/03	7	156.57	5	158.90	161.00	2	3,073	0.07%
2020/07/02	3	149.00	0	0.00	148.00	3	2,825	0.11%
2020/07/01	33	150.08	2	150.00	147.00	31	2,784	1.11%
2020/06/30	3	149.67	6	147.00	145.50	-3	2,660	-0.11%
2020/06/29	3	142.83	0	0.00	141.50	3	2,542	0.12%
2020/06/24	1	139.50	3	140.00	143.00	-2	2,518	-0.08%
2020/06/23	0	0.00	2	137.00	136.50	-2	2,486	-0.08%
2020/06/22	3	143.67	31	142.27	141.50	-28	2,471	-1.13%
2020/06/19	6	140.92	65	139.54	143.50	-59	2,414	-2.44%
2020/06/18	3	137.33	34	137.84	136.50	-31	2,327	-1.33%
2020/06/17	0	0.00	4	138.50	138.00	-4	2,310	-0.17%
2020/06/16	0	0.00	5	136.00	135.00	-5	2,279	-0.22%
2020/06/11	12	134.96	1	137.00	133.50	11	2,290	0.48%
2020/06/10	4	145.50	0	0.00	142.50	4	2,255	0.18%
2020/06/09	0	0.00	1	144.50	143.50	-1	2,144	-0.05%
2020/06/08	0	0.00	1	132.00	133.00	-1	2,065	-0.05%
2020/06/05	1	139.00	0	0.00	136.00	1	2,058	0.05%
2020/06/04	0	0.00	11	138.50	140.00	-11	2,055	-0.54%
2020/06/01	1	133.50	0	0.00	135.00	1	2,008	0.05%
2020/05/27	11	130.00	0	0.00	129.50	11	1,967	0.56%
2020/05/26	11	137.50	0	0.00	136.50	11	1,934	0.57%
2020/05/21	1	148.00	11	147.68	143.00	-10	1,914	-0.52%
2020/05/19	0	0.00	1	145.00	143.50	-1	1,864	-0.05%
2020/05/14	1	144.50	0	0.00	140.50	1	1,786	0.06%
2020/05/12	11	142.00	3	142.50	140.00	8	1,777	0.45%
2020/05/11	0	0.00	1	147.00	145.00	-1	1,780	-0.06%
2020/05/08	0	0.00	1	148.00	148.00	-1	1,774	-0.06%
2020/05/06	2	151.75	1	157.00	147.00	1	1,788	0.06%
2020/05/05	0	0.00	11	150.05	152.00	-11	1,735	-0.63%
2020/05/04	1	150.50	0	0.00	148.50	1	1,763	0.06%
2020/04/30	1	150.00	10	152.00	146.50	-9	1,742	-0.52%
2020/04/29	0	0.00	3	150.00	149.50	-3	1,726	-0.17%
2020/04/28	1	148.00	12	150.75	147.50	-11	1,710	-0.64%
2020/04/27	0	0.00	20	135.00	143.00	-20	1,628	-1.23%
2020/04/24	2	124.00	2	126.00	134.00	0	1,537	0.00%
2020/04/23	33	125.00	16	123.19	125.00	17	1,440	1.18%
2020/04/22	0	0.00	10	116.00	117.00	-10	1,317	-0.76%
2020/04/21	1	116.00	13	114.58	110.50	-12	1,297	-0.92%
2020/04/17	26	118.63	3	116.00	112.00	23	1,301	1.77%
2020/04/16	2	115.00	0	0.00	115.50	2	1,270	0.16%
2020/04/15	90	111.04	0	0.00	113.00	90	1,234	7.29%
2020/04/14	0	0.00	15	105.50	105.00	-15	1,173	-1.28%
2020/04/13	1	102.50	38	103.76	100.00	-37	1,166	-3.17%
2020/04/10	52	104.98	0	0.00	105.50	52	1,119	4.65%
2020/04/09	1	96.50	0	0.00	96.10	1	1,095	0.09%
2020/04/07	29	94.76	0	0.00	97.90	29	1,090	2.66%
2020/04/06	20	88.20	0	0.00	89.00	20	1,101	1.82%
2020/03/19	0	0.00	16	68.40	68.40	-16	1,299	-1.23%
2020/03/18	16	84.90	0	0.00	75.90	16	1,314	1.22%
2020/03/13	0	0.00	1	102.50	104.00	-1	1,342	-0.07%
2020/02/27	0	0.00	2	131.00	128.00	-2	1,583	-0.13%
2020/02/21	4	135.75	3	135.33	136.00	1	1,566	0.06%
2020/02/20	1	140.50	0	0.00	140.00	1	1,563	0.06%
2020/02/17	0	0.00	22	144.18	143.00	-22	1,767	-1.24%
2020/02/14	2	146.50	1	146.50	147.00	1	1,763	0.06%
2020/02/13	2	143.50	0	0.00	144.50	2	1,756	0.11%
2020/02/12	11	143.00	0	0.00	142.00	11	1,733	0.63%
2020/02/10	0	0.00	6	137.00	138.50	-6	1,685	-0.36%
2020/02/07	4	139.25	3	142.33	134.50	1	1,672	0.06%
2020/02/06	5	138.80	8	139.56	139.50	-3	1,641	-0.18%
2020/02/05	35	136.89	20	138.25	136.00	15	1,616	0.93%
2020/02/04	2	125.00	36	123.76	127.00	-34	1,560	-2.18%
2020/02/03	3	122.50	0	0.00	121.50	3	1,536	0.20%
2020/01/14	0	0.00	4	173.50	173.00	-4	1,486	-0.27%
2020/01/13	1	167.00	1	166.50	168.00	0	1,463	0.00%
2020/01/10	0	0.00	3	158.00	159.00	-3	1,446	-0.21%
2020/01/08	0	0.00	1.4	157.00	157.00	-1.4	1,435	-0.10%
2020/01/07	0	0.00	2	163.00	161.50	-2	1,438	-0.14%
2020/01/03	0	0.00	30	170.80	171.50	-30	1,536	-1.95%
2020/01/02	6	174.50	1	175.00	176.00	5	1,559	0.32%
2019/12/31	1	170.50	0.3	169.00	169.00	0.7	1,589	0.04%
2019/12/30	0	0.00	20.4	172.49	170.00	-20.4	1,652	-1.24%
2019/12/27	30	176.37	0	0.00	173.00	30	1,649	1.82%
2019/12/26	2	177.75	22	177.57	173.50	-20	1,615	-1.24%
2019/12/25	8.4	176.19	3.2	175.31	176.00	5.2	1,540	0.34%
2019/12/24	6	172.42	7	172.29	173.00	-1	1,503	-0.07%
2019/12/23	0	0.00	11	165.91	166.00	-11	1,462	-0.75%
2019/12/20	1	167.00	10	166.55	166.00	-9	1,505	-0.60%
2019/12/19	2	168.00	0.1	167.00	168.00	1.9	1,515	0.12%
2019/12/18	1	173.50	2	171.25	167.00	-1	1,504	-0.07%
2019/12/17	1	172.00	13	170.19	167.00	-12	1,499	-0.80%
2019/12/16	0	0.00	7	165.00	169.00	-7	1,497	-0.47%
2019/12/13	3	167.00	4	169.75	166.50	-1	1,492	-0.07%
2019/12/12	3	169.00	3	168.00	172.00	0	1,470	0.00%
2019/12/11	1	166.00	1	167.00	166.00	0	1,444	0.00%
2019/12/10	3	173.50	3	172.17	173.00	0	1,422	0.00%
2019/12/09	2	174.00	11	178.14	172.00	-9	1,383	-0.65%
2019/12/06	2	162.50	2	161.00	169.00	0	1,306	0.00%
2019/12/04	3	155.33	10	155.05	153.00	-7	1,246	-0.56%
2019/12/03	1	149.00	0	0.00	148.00	1	1,207	0.08%
2019/12/02	0	0.00	1	150.50	148.00	-1	1,215	-0.08%
2019/11/28	5	150.60	4	152.00	153.50	1	1,215	0.08%
2019/11/27	3	150.50	4	148.75	149.50	-1	1,213	-0.08%
2019/11/26	20	147.60	2	150.25	149.50	18	1,209	1.49%
2019/11/25	2	145.00	0	0.00	143.00	2	1,197	0.17%
2019/11/22	1	142.00	0	0.00	142.50	1	1,216	0.08%
2019/11/21	2	146.75	1	144.00	147.50	1	1,215	0.08%
2019/11/20	1	145.50	1	144.00	144.50	0	1,221	0.00%
2019/11/18	6	152.42	16	154.78	145.50	-10	1,346	-0.74%
2019/11/15	35	153.57	9	151.67	150.50	26	1,314	1.98%
2019/11/14	26	149.21	21	147.60	151.00	5	1,299	0.38%
2019/11/11	1	139.50	2	137.00	134.00	-1	1,240	-0.08%
2019/10/31	0	0.00	1	137.00	136.00	-1	1,367	-0.07%
2019/10/29	24	137.71	0	0.00	135.50	24	1,383	1.74%
2019/10/28	7	140.14	0	0.00	141.50	7	1,385	0.51%
2019/10/25	2	137.75	0	0.00	138.00	2	1,383	0.14%
2019/10/24	49	136.36	0	0.00	137.50	49	1,382	3.54%
2019/10/14	7	146.50	31	142.81	140.50	-24	1,494	-1.61%
2019/10/09	8	144.88	14	144.64	144.00	-6	1,459	-0.41%
2019/10/08	1	139.50	0	0.00	135.50	1	1,400	0.07%
2019/10/07	4	134.88	4	135.75	134.50	0	1,387	0.00%
2019/10/04	7	134.36	6	135.17	140.50	1	1,385	0.07%
2019/10/03	8	129.00	3	128.83	128.00	5	1,330	0.38%
2019/10/02	1	126.50	10	125.65	125.00	-9	1,348	-0.67%
2019/09/27	1	125.50	9	125.00	125.00	-8	1,408	-0.57%
2019/09/26	0	0.00	6	128.00	128.50	-6	1,405	-0.43%
2019/09/25	1	132.50	2	132.50	129.00	-1	1,425	-0.07%
2019/09/24	46	125.00	0	0.00	126.50	46	1,390	3.31%
2019/09/23	2	123.75	31	124.84	123.50	-29	1,373	-2.11%
2019/09/20	33	124.74	0	0.00	125.00	33	1,363	2.42%
2019/09/18	0	0.00	1	119.50	121.50	-1	1,326	-0.08%
2019/09/17	0	0.00	1	122.00	121.00	-1	1,322	-0.08%
2019/09/16	0	0.00	5	121.00	122.00	-5	1,319	-0.38%
2019/09/12	0	0.00	26	120.56	121.00	-26	1,317	-1.97%
2019/09/11	0	0.00	5	122.10	122.00	-5	1,315	-0.38%
2019/09/10	0	0.00	12	121.00	121.00	-12	1,307	-0.92%
2019/09/09	0	0.00	1	115.00	119.50	-1	1,296	-0.08%
2019/09/06	30	122.00	3	120.83	119.50	27	1,285	2.10%
2019/09/05	2	132.00	2	131.00	132.00	0	1,251	0.00%
2019/09/04	1	138.50	0	0.00	136.50	1	1,234	0.08%
2019/09/03	0	0.00	3	134.33	134.50	-3	1,231	-0.24%
2019/09/02	2	138.75	14	135.04	139.00	-12	1,230	-0.98%
2019/08/30	1	133.00	1	131.50	132.50	0	1,217	0.00%
2019/08/29	5	133.30	19	135.05	133.00	-14	1,212	-1.16%
2019/08/28	0	0.00	4	136.50	137.00	-4	1,200	-0.33%
2019/08/27	3	139.17	7	136.07	141.00	-4	1,189	-0.34%
2019/08/26	0	0.00	2	131.75	133.00	-2	1,170	-0.17%
2019/08/23	1	139.50	9	139.22	137.00	-8	1,161	-0.69%
2019/08/22	3	139.17	54	134.13	140.50	-51	1,152	-4.43%
2019/08/21	37	137.12	72	135.04	141.00	-35	1,121	-3.12%
2019/08/20	84	124.86	27	125.37	129.00	57	1,003	5.68%
2019/08/19	72	114.31	21	117.36	117.50	51	955	5.34%
2019/08/16	10	107.00	10	110.90	107.00	0	920	0.00%
2019/08/15	10	109.60	55	109.28	110.00	-45	915	-4.91%
2019/08/14	18	114.83	23	115.15	113.50	-5	899	-0.56%
2019/08/13	7	114.43	7	114.14	113.50	0	894	0.00%
2019/08/12	65	116.91	3	115.50	114.50	62	889	6.97%
2019/08/08	9	119.00	9	113.11	119.00	0	855	0.00%
2019/08/07	29	109.60	13	109.23	111.50	16	825	1.94%
2019/08/06	4	103.50	0	0.00	107.50	4	791	0.51%
2019/08/02	21	111.43	0	0.00	108.50	21	776	2.70%
2019/08/01	0	0.00	5	110.90	114.00	-5	777	-0.64%
2019/07/31	0	0.00	3	108.00	107.50	-3	757	-0.40%
2019/07/30	2	104.00	1	104.00	108.00	1	753	0.13%
2019/07/29	0	0.00	1	110.00	108.00	-1	737	-0.14%
2019/07/26	0	0.00	2	112.25	110.50	-2	738	-0.27%
2019/07/25	0	0.00	11	110.09	112.00	-11	738	-1.49%
2019/07/24	0	0.00	14	106.50	110.00	-14	744	-1.88%
2019/07/23	15	109.97	18	113.33	107.50	-3	747	-0.40%
2019/07/22	1	111.00	6	109.25	110.00	-5	721	-0.69%
2019/07/18	5	109.00	0	0.00	107.00	5	721	0.69%
2019/07/17	15	103.67	21	102.05	107.00	-6	707	-0.85%
2019/07/16	0	0.00	6	106.75	105.50	-6	698	-0.86%
2019/07/15	5	102.50	0	0.00	104.00	5	667	0.75%
2019/07/12	3	102.00	3	102.00	102.00	0	667	0.00%
2019/07/11	8	101.75	7	99.87	102.00	1	660	0.15%
2019/07/10	5	99.40	34	98.69	99.50	-29	648	-4.47%
2019/07/09	3	95.30	4	94.40	95.30	-1	615	-0.16%
2019/07/08	2	92.85	7	93.86	94.10	-5	609	-0.82%
2019/07/05	29	90.43	41	90.92	90.60	-12	590	-2.03%
2019/07/04	11	90.51	5	88.10	89.70	6	582	1.03%
2019/07/03	0	0.00	5	85.22	85.50	-5	556	-0.90%
2019/07/02	59	85.78	5	85.54	85.00	54	574	9.40%
2019/07/01	21	82.41	7	81.31	82.80	14	595	2.35%
2019/06/20	1	78.80	0	0.00	79.00	1	706	0.14%
2019/06/19	0	0.00	1	78.50	78.00	-1	714	-0.14%
2019/06/18	0	0.00	1	77.00	76.70	-1	727	-0.14%
2019/06/13	1	76.90	2	75.60	76.00	-1	799	-0.13%
2019/06/12	1	78.20	1	77.30	76.80	0	805	0.00%
2019/06/10	1	71.80	1	74.30	74.60	0	812	0.00%
2019/06/05	2	70.65	1	70.80	70.00	1	831	0.12%
2019/06/04	1	68.30	1	69.00	68.10	0	847	0.00%
2019/05/31	1	69.00	0	0.00	69.00	1	904	0.11%
2019/05/24	0	0.00	2	67.10	66.30	-2	1,075	-0.19%
2019/05/23	2	66.00	0	0.00	66.60	2	1,099	0.18%
2019/05/21	2	63.90	2	66.90	68.20	0	1,214	0.00%
2019/05/20	1	63.60	1	65.40	64.20	0	1,219	0.00%
2019/05/17	5	67.40	5	68.36	66.60	0	1,248	0.00%
2019/05/15	0	0.00	3	72.63	71.50	-3	1,275	-0.24%
2019/05/13	5	70.64	2	69.85	69.40	3	1,384	0.22%
2019/05/09	0	0.00	1	75.00	71.10	-1	1,404	-0.07%
2019/05/07	1	76.50	1	76.90	76.80	0	1,463	0.00%
2019/05/03	2	78.30	0	0.00	78.00	2	1,522	0.13%
2019/05/02	1	78.10	0	0.00	79.70	1	1,541	0.06%
2019/04/30	1	77.50	1	75.00	78.10	0	1,616	0.00%
2019/04/26	5	78.90	0	0.00	79.80	5	1,635	0.31%
2019/04/25	0	0.00	1	79.70	80.00	-1	1,684	-0.06%
2019/04/24	14	80.49	14	79.24	80.60	0	1,749	0.00%
2019/04/22	1	84.30	0	0.00	84.00	1	1,798	0.06%
2019/04/19	5	82.60	8	82.08	82.60	-3	1,880	-0.16%
2019/04/16	1	87.50	2	87.60	86.70	-1	2,216	-0.05%
2019/04/15	18	88.26	18	85.95	87.50	0	2,254	0.00%
2019/04/12	2	85.10	5	83.60	86.50	-3	2,289	-0.13%
2019/04/11	21	85.29	51	86.08	85.00	-30	2,348	-1.28%
2019/04/10	7	88.63	9	88.84	87.50	-2	2,394	-0.08%
2019/04/09	6	88.45	8	87.68	88.70	-2	2,457	-0.08%
2019/04/03	2	88.50	7	87.80	87.10	-5	2,618	-0.19%
2019/04/02	35	83.20	1	85.30	85.10	34	2,745	1.24%
2019/04/01	0	0.00	3	82.53	82.00	-3	2,810	-0.11%
2019/03/29	0	0.00	1	82.70	81.30	-1	2,844	-0.04%
2019/03/28	4	80.78	0	0.00	80.00	4	2,867	0.14%
2019/03/27	7	83.26	1	83.60	82.10	6	2,944	0.20%
2019/03/26	3	80.80	2	79.40	82.00	1	2,977	0.03%
2019/03/21	8	78.94	8	80.43	78.90	0	3,161	0.00%
2019/03/19	1	82.70	3	82.77	82.70	-2	3,231	-0.06%
2019/03/18	1	79.90	3	78.63	80.50	-2	3,222	-0.06%
2019/03/15	1	76.50	0	0.00	76.20	1	3,235	0.03%
2019/03/14	1	77.00	0	0.00	77.00	1	3,248	0.03%
2019/03/12	0	0.00	1	77.60	76.50	-1	3,279	-0.03%
2019/03/11	1	76.40	0	0.00	76.70	1	3,270	0.03%
2019/03/08	0	0.00	1	75.00	76.90	-1	3,261	-0.03%
2019/03/07	4	76.43	23	77.35	74.00	-19	3,244	-0.59%
2019/03/06	1	81.10	0	0.00	80.20	1	3,220	0.03%
2019/03/05	5	82.02	5	83.22	80.80	0	3,200	0.00%
2019/03/04	1	84.80	30	86.10	84.30	-29	3,172	-0.91%
2019/02/27	22	87.18	4	86.10	86.50	18	3,157	0.57%
2019/02/26	11	86.53	7	87.09	86.00	4	3,142	0.13%
2019/02/25	43	94.54	7	94.01	93.50	36	3,106	1.16%
2019/02/22	0	0.00	9	87.08	88.10	-9	3,018	-0.30%
2019/02/21	8	87.63	22	87.21	86.40	-14	2,993	-0.47%
2019/02/20	6	85.33	43	84.34	84.90	-37	2,934	-1.26%
2019/02/19	1	81.20	1	80.80	80.80	0	2,867	0.00%
2019/02/18	2	80.60	0	0.00	81.00	2	2,855	0.07%
2019/02/15	0	0.00	10	86.40	83.00	-10	2,816	-0.36%
2019/02/13	6	87.30	43	88.62	86.50	-37	2,774	-1.33%
2019/02/12	0	0.00	112	87.89	88.00	-112	2,730	-4.10%	大賣/鉅額交易
2019/02/11	15	83.32	30	83.40	83.50	-15	2,651	-0.57%
2019/01/30	0	0.00	19	83.59	83.40	-19	2,633	-0.72%
2019/01/29	5	83.50	5	82.80	83.50	0	2,613	0.00%
2019/01/28	1	85.60	50	84.86	83.60	-49	2,586	-1.89%
2019/01/25	15	81.95	24	83.00	81.80	-9	2,537	-0.35%
2019/01/24	12	83.38	1	83.70	83.30	11	2,506	0.44%
2019/01/23	6	81.17	0	0.00	82.00	6	2,470	0.24%
2019/01/22	2	82.05	2	81.85	81.30	0	2,443	0.00%
2019/01/21	0	0.00	10	78.87	78.40	-10	2,359	-0.42%
2019/01/17	6	79.70	7	78.56	77.50	-1	2,311	-0.04%
2019/01/16	29	81.06	22	80.48	80.00	7	2,253	0.31%
2019/01/15	17	84.20	17	84.58	84.20	0	2,184	0.00%
2019/01/14	4	85.30	5	85.18	85.30	-1	2,138	-0.05%
2019/01/11	212	84.94	18	84.59	87.00	194	2,097	9.25%	大買/鉅額交易
2019/01/10	17	84.74	18	84.18	85.10	-1	2,006	-0.05%
2019/01/09	132	85.42	103	87.88	85.10	29	1,937	1.50%	大買/大賣/
2019/01/08	8	81.81	1	81.30	87.60	7	1,756	0.40%
2019/01/07	41	79.01	19	78.12	79.70	22	1,629	1.35%
2019/01/04	27	74.97	20	73.29	77.80	7	1,579	0.44%
2019/01/03	31	75.85	59	76.14	75.00	-28	1,527	-1.83%
2019/01/02	45	76.18	3	76.20	78.00	42	1,459	2.88%
2018/12/28	30	71.63	15	72.75	73.00	15	1,394	1.08%
2018/12/27	4	75.15	0	0.00	76.50	4	1,307	0.31%
2018/12/26	25	73.55	32	77.38	72.60	-7	1,201	-0.58%
2018/12/25	11	80.32	12	85.50	80.60	-1	1,103	-0.09%
2018/12/24	25	80.50	40	79.79	82.50	-15	923	-1.62%
2018/12/22	36	74.24	1	75.00	75.00	35	822	4.26%
2018/12/21	10	72.02	11	69.84	72.80	-1	774	-0.13%
2018/12/20	5	69.80	4	71.23	70.60	1	729	0.14%
2018/12/19	5	67.96	3	67.60	68.30	2	644	0.31%
2018/12/18	5	72.02	17	71.51	70.90	-12	576	-2.08%
2018/12/17	3	70.73	8	69.45	73.20	-5	501	-1.00%
2018/12/14	2	69.95	5	69.86	70.40	-3	456	-0.66%
2018/12/13	23	63.51	3	66.43	66.50	20	357	5.59%
2018/12/12	1	57.80	1	57.80	60.50	0	287	0.00%
2018/12/10	3	56.47	0	0.00	55.10	3	232	1.29%
2018/12/07	3	53.87	9	53.39	55.00	-6	189	-3.17%
2018/12/06	4	52.70	2	53.00	51.40	2	167	1.20%
2018/12/05	1	54.00	0	0.00	54.00	1	137	0.73%
2018/12/04	2	49.60	0	0.00	49.40	2	117	1.70%
2018/12/03	2	49.35	0	0.00	48.75	2	115	1.74%
2018/10/25	0	0.00	2	39.40	39.00	-2	117	-1.70%
2018/10/17	0	0.00	2	38.00	38.05	-2	116	-1.71%
2018/10/11	2	37.45	0	0.00	37.45	2	119	1.68%
2018/09/25	2	48.78	0	0.00	48.80	2	128	1.55%
2018/09/20	0	0.00	2	49.70	49.50	-2	139	-1.44%
2018/09/10	2	47.08	0	0.00	46.60	2	169	1.18%
2018/09/06	1	50.40	0	0.00	50.30	1	240	0.42%
2018/09/03	3	53.13	0	0.00	52.10	3	266	1.13%
2018/08/17	0	0.00	2	46.10	46.95	-2	307	-0.65%
2018/08/01	0	0.00	2	51.10	50.90	-2	400	-0.50%
2018/07/18	0	0.00	1	52.20	51.40	-1	421	-0.24%
2018/07/10	2	50.50	0	0.00	50.10	2	431	0.46%
2018/06/20	0	0.00	1	58.00	58.00	-1	457	-0.22%
2018/06/14	1	61.90	0	0.00	61.50	1	444	0.23%
2018/06/06	0	0.00	1	56.60	56.60	-1	469	-0.21%
2018/06/01	0	0.00	1	56.30	55.50	-1	460	-0.22%
2018/05/25	1	55.30	0	0.00	55.20	1	542	0.18%
2018/05/16	2	50.80	2	51.70	51.90	0	496	0.00%
2018/05/07	0	0.00	1	53.40	53.20	-1	535	-0.19%
2018/04/24	0	0.00	1	59.50	56.30	-1	526	-0.19%
2018/03/29	1	73.40	1	74.80	72.10	0	679	0.00%
2018/03/28	1	71.80	0	0.00	71.00	1	668	0.15%
2018/03/22	1	72.10	2	70.10	70.00	-1	657	-0.15%
2018/03/20	1	74.30	1	71.90	71.90	0	650	0.00%
2018/03/16	0	0.00	1	73.80	73.80	-1	586	-0.17%
2018/03/09	0	0.00	3	67.50	66.50	-3	588	-0.51%
2018/03/07	1	67.30	0	0.00	67.10	1	628	0.16%
2018/03/06	1	71.60	0	0.00	70.00	1	639	0.16%
2018/03/02	2	71.50	3	70.90	70.30	-1	618	-0.16%
2018/03/01	1	65.00	2	66.00	66.60	-1	562	-0.18%
2018/02/23	0	0.00	1	61.70	61.10	-1	551	-0.18%
2018/02/21	0	0.00	2	61.20	61.80	-2	566	-0.35%
2018/02/07	0	0.00	3	61.97	61.20	-3	559	-0.54%
2018/02/06	0	0.00	1	66.60	61.20	-1	563	-0.18%
2018/02/05	1	67.50	0	0.00	67.50	1	556	0.18%
2018/01/25	3	81.70	0	0.00	82.00	3	590	0.51%
2018/01/19	0	0.00	5	81.22	81.10	-5	648	-0.77%
2018/01/16	0	0.00	1	83.50	83.10	-1	697	-0.14%
2018/01/12	2	87.30	2	86.55	87.00	0	711	0.00%
2018/01/11	1	83.30	1	83.90	83.90	0	712	0.00%
2018/01/05	1	88.90	0	0.00	88.10	1	818	0.12%
2018/01/04	2	92.05	0	0.00	90.20	2	826	0.24%
2018/01/03	1	92.70	5	91.80	90.10	-4	851	-0.47%
2018/01/02	5	88.90	0	0.00	92.70	5	874	0.57%