晟德 (4123)-統一-內湖券商分點個股進出

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
50.2
漲跌
▼0.3
漲幅
-0.59%
成交量
1,309張
產業
上櫃生技醫療類股
417人加入追蹤

立即追蹤
本地時間:14:30

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

晟德 (4123)籌碼相關－統一-內湖券商分點個股進出

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-內湖券商分點個股進出
統一-內湖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
2024/11/21	0	0.00	6	51.13	50.50	-6	2,084	-0.29%
2024/11/20	16	50.74	10	50.70	50.20	6	2,057	0.29%
2024/11/15	0	0.00	4	48.75	49.55	-4	2,051	-0.19%
2024/11/12	0	0.00	1	50.60	49.15	-1	2,077	-0.05%
2024/11/11	0	0.00	1	50.00	50.20	-1	2,048	-0.05%
2024/11/08	1	49.00	3	49.05	49.05	-2	1,977	-0.10%
2024/10/25	0	0.00	5	51.90	50.10	-5	2,293	-0.22%
2024/10/24	4	50.90	27	50.71	51.00	-23	2,271	-1.01%
2024/10/18	0	0.00	3	47.80	47.30	-3	2,478	-0.12%
2024/10/17	0	0.00	4	48.15	47.70	-4	2,553	-0.16%
2024/10/14	0	0.00	0.2	45.85	46.80	-0.2	2,755	-0.01%
2024/10/09	0	0.00	1	47.00	46.15	-1	2,913	-0.03%
2024/10/01	0	0.00	0.1	47.75	47.95	-0.1	3,373	0.00%
2024/09/30	0	0.00	1	49.30	48.05	-1	3,510	-0.03%
2024/09/27	1	48.05	0	0.00	49.00	1	3,606	0.03%
2024/09/16	1	45.90	0	0.00	45.15	1	4,746	0.02%
2024/09/11	1	42.95	0	0.00	43.20	1	5,271	0.02%
2024/08/29	0	0.00	0	45.55	45.55	0	6,353	0.00%
2024/08/27	0	0.00	12	45.73	46.25	-12	6,494	-0.18%
2024/08/21	0	0.00	1	46.70	46.70	-1	6,503	-0.02%
2024/08/20	1	48.00	0	0.00	47.80	1	6,473	0.02%
2024/08/19	1	46.90	0	0.00	47.20	1	6,470	0.02%
2024/08/13	0	0.00	20	45.63	45.90	-20	6,444	-0.31%
2024/08/06	2	42.90	2	41.93	43.60	0	6,495	0.00%
2024/08/05	5	42.88	1	43.50	42.80	4	6,406	0.06%
2024/08/02	1	49.50	0	0.00	47.55	1	6,280	0.02%
2024/08/01	0	0.00	0.1	50.00	50.30	-0.1	6,234	0.00%
2024/07/31	5	50.20	10.5	50.52	50.00	-5.5	6,191	-0.09%
2024/07/30	4	49.81	5.4	50.20	50.20	-1.4	6,162	-0.02%
2024/07/29	1	52.10	0	0.00	50.30	1	6,096	0.02%
2024/07/26	0	0.00	5	52.10	51.60	-5	6,017	-0.08%
2024/07/23	1	52.80	0	0.00	52.80	1	5,965	0.02%
2024/07/19	1	55.50	15	54.53	53.50	-14	5,783	-0.24%
2024/07/16	1	56.20	0	0.00	56.10	1	5,503	0.02%
2024/07/15	0	0.00	1	57.20	57.10	-1	5,475	-0.02%
2024/07/11	1	55.50	0	0.00	55.50	1	5,298	0.02%
2024/07/10	2	57.10	0	0.00	56.50	2	5,216	0.04%
2024/07/09	29	57.24	4	58.63	57.10	25	5,139	0.49%
2024/07/08	0	0.00	9	58.47	58.30	-9	4,903	-0.18%
2024/07/05	0	0.00	2	58.40	57.60	-2	4,802	-0.04%
2024/07/04	9	57.97	4	58.00	58.10	5	4,728	0.11%
2024/07/02	1	56.30	0	0.00	58.00	1	4,428	0.02%
2024/07/01	22	56.20	5	55.82	55.80	17	4,059	0.42%
2024/06/28	1	54.60	0	0.00	54.40	1	3,890	0.03%
2024/06/27	2.2	53.51	0	0.00	52.90	2.2	3,756	0.06%
2024/06/26	3	54.30	0	0.00	54.10	3	3,630	0.08%
2024/06/25	2	54.00	7	54.30	55.00	-5	3,442	-0.15%
2024/06/24	2	55.30	22	55.55	54.40	-20	3,347	-0.60%
2024/06/21	1	55.50	8	55.06	55.00	-7	3,227	-0.22%
2024/06/20	0	0.00	27	55.21	54.70	-27	3,100	-0.87%
2024/06/19	0	0.00	7	52.46	52.20	-7	2,846	-0.25%
2024/06/18	2	52.20	34	52.89	52.60	-32	2,723	-1.17%
2024/06/17	31	51.81	135.3	51.16	52.40	-104.3	2,569	-4.06%	大賣/鉅額交易
2024/06/14	54	49.14	7	48.94	49.40	47	2,355	2.00%
2024/06/12	0	0.00	1	48.70	47.45	-1	2,309	-0.04%
2024/06/11	54	49.28	0	0.00	48.15	54	2,278	2.37%
2024/06/07	9	47.38	3	48.40	48.40	6	2,273	0.26%
2024/06/06	12.4	50.37	3	51.10	50.50	9.4	2,080	0.45%
2024/06/05	41	49.10	54.1	50.15	50.80	-13.1	1,907	-0.69%
2024/06/04	9	47.64	0	0.00	47.25	9	1,630	0.55%
2024/05/31	0	0.00	1	46.80	47.15	-1	1,528	-0.07%
2024/05/28	1	45.50	0	0.00	45.20	1	1,458	0.07%
2024/05/27	0	0.00	15	44.70	44.60	-15	1,507	-0.99%
2024/05/24	0	0.00	10	45.15	45.00	-10	1,516	-0.66%
2024/05/23	15	45.50	0	0.00	45.40	15	1,525	0.98%
2024/05/16	0	0.00	10	45.16	44.90	-10	1,513	-0.66%
2024/05/10	10	45.30	0	0.00	45.05	10	1,418	0.70%
2024/05/09	0	0.00	18	45.40	45.30	-18	1,405	-1.28%
2024/05/08	0	0.00	2	44.70	44.65	-2	1,382	-0.14%
2024/04/30	1	43.35	0	0.00	43.45	1	1,525	0.07%
2024/04/22	0	0.00	7	41.99	42.50	-7	1,682	-0.42%
2024/04/19	0	0.00	8	42.53	42.00	-8	1,681	-0.48%
2024/04/17	7	43.01	0	0.00	42.95	7	1,683	0.42%
2024/04/15	2	43.50	0	0.00	43.20	2	1,671	0.12%
2024/04/12	10	43.80	12	43.96	43.80	-2	1,663	-0.12%
2024/04/11	10	44.22	10	44.33	44.25	0	1,656	0.00%
2024/04/10	15	44.59	6	45.13	44.75	9	1,650	0.55%
2024/04/09	22	44.93	0	0.00	44.30	22	1,641	1.34%
2024/04/08	1	43.95	0	0.00	44.35	1	1,619	0.06%
2024/03/28	10	43.50	0	0.00	43.50	10	1,647	0.61%
2024/03/19	10	42.65	0	0.00	42.70	10	1,644	0.61%
2024/03/15	17	42.85	0	0.00	42.85	17	1,628	1.04%
2024/03/14	3	43.20	0	0.00	43.75	3	1,593	0.19%
2024/03/12	18	44.98	0	0.00	44.80	18	1,519	1.18%
2024/03/08	0	0.00	1	46.75	45.15	-1	1,515	-0.07%
2024/03/07	1	46.00	0	0.00	46.40	1	1,496	0.07%
2024/03/05	0	0.00	7	46.75	46.80	-7	1,495	-0.47%
2024/02/19	0	0.00	0.4	47.05	47.30	-0.4	1,391	-0.03%
2024/01/25	0	0.00	104	47.28	47.60	-104	1,468	-7.08%	大賣/鉅額交易
2024/01/23	30	47.56	1	46.55	47.55	29	1,389	2.09%
2024/01/22	3	46.40	0	0.00	46.25	3	1,370	0.22%
2024/01/17	1	45.20	0	0.00	45.20	1	1,391	0.07%
2024/01/16	2	45.80	0	0.00	46.65	2	1,365	0.15%
2024/01/02	10	44.20	0	0.00	44.35	10	1,331	0.75%
2023/12/22	0	0.00	4	44.25	44.30	-4	1,292	-0.31%
2023/12/11	0	0.00	0	46.35	46.20	0	1,292	0.00%
2023/12/08	10	46.50	0	0.00	46.50	10	1,299	0.77%
2023/11/21	0	0.00	0.3	44.10	44.30	-0.3	1,395	-0.02%
2023/11/15	2.5	42.80	0	0.00	42.50	2.5	1,446	0.17%
2023/11/14	0	42.30	0	0.00	42.30	0	1,456	0.00%
2023/11/13	0	0.00	20	42.24	42.35	-20	1,475	-1.36%
2023/10/27	0	0.00	1.2	46.80	46.90	-1.2	1,899	-0.06%
2023/10/06	0	0.00	1	45.50	45.35	-1	5,278	-0.02%
2023/10/02	3	46.02	0	0.00	46.05	3	5,507	0.05%
2023/09/21	0	0.00	1	45.60	45.50	-1	6,071	-0.02%
2023/09/01	0	0.00	1	51.30	51.20	-1	6,906	-0.01%
2023/08/30	2	51.20	1	51.00	50.90	1	7,098	0.01%
2023/08/21	0	0.00	29	50.60	50.60	-29	7,071	-0.41%
2023/08/18	0	0.00	34	50.50	50.30	-34	7,083	-0.48%
2023/08/14	2	52.05	103	52.29	52.00	-101	7,037	-1.44%	大賣/鉅額交易
2023/08/10	1.2	57.67	0	0.00	57.50	1.2	6,945	0.02%
2023/07/31	0	0.00	1	59.70	59.50	-1	7,232	-0.01%
2023/07/28	1	60.20	76	60.80	60.30	-75	7,232	-1.04%
2023/07/27	0	0.00	50	61.60	61.80	-50	7,137	-0.70%
2023/07/26	0	0.00	1	63.20	61.80	-1	7,080	-0.01%
2023/07/21	97	63.94	0	0.00	62.40	97	6,799	1.43%
2023/07/20	62	64.34	62.4	66.75	63.30	-0.4	6,578	-0.01%
2023/07/19	19.4	63.79	12.9	64.74	65.20	6.5	5,805	0.11%
2023/07/18	3	58.60	0	0.00	59.30	3	5,037	0.06%
2023/07/17	7	59.13	5	59.26	59.20	2	5,101	0.04%
2023/07/14	1	55.70	1	56.10	56.10	0	4,918	0.00%
2023/07/11	0	0.00	2	55.30	55.40	-2	4,860	-0.04%
2023/07/07	1	57.50	0	0.00	56.50	1	4,817	0.02%
2023/07/06	2	57.55	2	57.10	57.10	0	4,714	0.00%
2023/07/05	20	55.10	11	56.64	56.60	9	4,533	0.20%
2023/06/27	2	54.70	6	54.50	54.70	-4	4,142	-0.10%
2023/06/19	1	53.20	0	0.00	52.80	1	4,013	0.02%
2023/06/16	10	53.20	0	0.00	53.00	10	3,998	0.25%
2023/06/14	1	53.90	0	0.00	53.10	1	3,951	0.03%
2023/06/13	2	53.60	0	0.00	54.10	2	3,929	0.05%
2023/06/09	0	0.00	2	54.70	55.50	-2	3,805	-0.05%
2023/06/08	4	55.58	4	55.55	55.50	0	3,726	0.00%
2023/06/07	5	54.06	3	54.90	54.90	2	3,511	0.06%
2023/06/06	3	53.10	1	52.90	52.70	2	3,277	0.06%
2023/06/05	3	51.90	0	0.00	51.90	3	3,130	0.10%
2023/05/19	0	0.00	2	50.00	49.70	-2	2,925	-0.07%
2023/05/18	0	0.00	5	50.20	50.10	-5	2,895	-0.17%
2023/05/17	0	0.00	11	51.04	50.30	-11	2,870	-0.38%
2023/05/16	2	50.40	10	50.50	50.50	-8	2,835	-0.28%
2023/05/15	0	0.00	70	49.11	49.05	-70	2,725	-2.57%
2023/05/12	66	50.24	0	0.00	52.00	66	2,581	2.56%
2023/05/11	4	49.30	0	0.00	49.05	4	2,480	0.16%
2023/05/10	0	0.00	10	50.60	51.00	-10	2,398	-0.42%
2023/05/09	40	51.00	0	0.00	51.00	40	2,378	1.68%
2023/05/08	0	0.00	16	52.76	51.60	-16	2,322	-0.69%
2023/05/05	5	52.30	0	0.00	52.40	5	2,277	0.22%
2023/05/04	14	51.82	1	51.60	53.00	13	2,150	0.60%
2023/04/28	2	51.10	0	0.00	50.80	2	2,008	0.10%
2023/04/27	2	50.95	1	51.20	51.30	1	1,943	0.05%
2023/04/25	1	52.40	13	52.30	51.20	-12	1,751	-0.68%
2023/04/24	5	51.06	5	51.46	52.00	0	1,649	0.00%
2023/04/21	1	49.00	14	48.95	49.05	-13	1,492	-0.87%
2023/04/20	15	51.13	1	51.60	50.10	14	1,408	0.99%
2023/04/07	0	0.00	0.3	47.30	47.35	-0.3	1,014	-0.03%
2023/03/21	100	45.37	100	44.94	45.00	0	1,237	0.00%
2023/03/13	0	0.00	3	45.90	46.50	-3	1,354	-0.22%
2023/03/08	1	48.00	1	47.95	47.50	0	1,372	0.00%
2023/02/02	0	0.00	3.1	47.74	47.85	-3.1	1,345	-0.23%
2023/01/11	0.5	46.10	0	0.00	46.00	0.5	1,334	0.04%
2023/01/09	0	0.00	0.2	46.30	46.30	-0.2	1,342	-0.02%
2023/01/06	0	0.00	4	46.20	46.10	-4	1,340	-0.30%
2023/01/03	1	46.70	0	0.00	46.55	1	1,352	0.07%
2022/12/28	2	48.58	0	0.00	47.65	2	1,345	0.15%
2022/12/27	1	48.30	0	0.00	48.80	1	1,332	0.08%
2022/12/26	5	49.66	4.1	50.21	49.80	0.9	1,264	0.07%
2022/12/23	11	46.66	11	46.35	46.35	0	1,118	0.00%
2022/12/21	0	0.00	1	46.50	45.45	-1	1,129	-0.09%
2022/12/20	1	46.25	0	0.00	46.15	1	1,127	0.09%
2022/12/13	0	0.00	2	48.15	48.30	-2	1,100	-0.18%
2022/12/07	2	47.35	2	47.55	47.35	0	1,031	0.00%
2022/11/30	2	44.60	0	0.00	44.45	2	1,048	0.19%
2022/11/14	0.4	42.70	0	0.00	43.35	0.4	1,217	0.03%
2022/11/11	0.2	44.20	0	0.00	43.50	0.2	1,197	0.02%
2022/08/31	18	63.50	18	64.00	62.90	0	1,144	0.00%
2022/08/25	0.1	61.70	0	0.00	61.70	0.1	1,038	0.01%
2022/06/30	0	0.00	1	61.10	60.20	-1	1,344	-0.07%
2022/06/29	2	62.25	1	61.80	62.00	1	1,318	0.08%
2022/06/22	0	0.00	1	59.70	58.90	-1	1,294	-0.08%
2022/05/04	0	0.00	1	62.60	62.10	-1	1,430	-0.07%
2022/04/28	0	0.00	8.3	63.00	62.70	-8.3	1,437	-0.58%
2022/04/20	0	0.00	3	63.80	64.80	-3	1,270	-0.24%
2022/04/18	3	66.80	0	0.00	65.80	3	1,217	0.25%
2022/04/07	1	62.10	0	0.00	62.30	1	1,033	0.10%
2022/03/30	0	0.00	3.2	62.94	62.80	-3.2	1,045	-0.31%
2022/03/28	0	0.00	6	62.00	62.80	-6	1,038	-0.58%
2022/03/25	0	0.00	90	62.57	62.40	-90	1,028	-8.75%
2022/03/21	0	0.00	3.1	60.18	60.40	-3.1	939	-0.33%
2022/03/18	90	59.11	0	0.00	59.00	90	942	9.55%
2022/03/17	0.1	58.40	0	0.00	58.70	0.1	939	0.01%
2022/03/08	0.1	56.90	0	0.00	55.70	0.1	983	0.01%
2022/03/04	0.1	59.40	0	0.00	59.10	0.1	968	0.01%
2022/03/03	0.1	59.40	1	59.40	59.60	-0.9	987	-0.09%
2022/03/02	0.3	59.00	0	0.00	59.30	0.3	1,003	0.03%
2022/03/01	2	58.80	0	0.00	59.30	2	1,004	0.20%
2022/02/24	0.1	59.50	0	0.00	58.70	0.1	1,008	0.01%
2022/02/22	0.1	60.60	0	0.00	60.00	0.1	1,019	0.01%
2022/02/18	0.2	60.25	0	0.00	60.40	0.2	991	0.02%
2022/02/17	0.1	60.30	0	0.00	60.60	0.1	999	0.01%
2022/02/16	0.2	60.35	0	0.00	61.00	0.2	1,031	0.02%
2022/02/15	0.1	60.40	0	0.00	60.10	0.1	1,058	0.01%
2022/02/14	1	59.90	0	0.00	60.20	1	1,074	0.09%
2022/02/11	0.1	61.00	0	0.00	60.60	0.1	1,082	0.01%
2022/02/10	0.2	60.94	0	0.00	61.10	0.2	1,107	0.02%
2022/02/09	1	60.40	0	0.00	61.10	1	1,117	0.09%
2022/02/08	0.2	60.05	1	60.20	60.80	-0.8	1,139	-0.07%
2022/01/20	0	0.00	1	58.20	58.10	-1	1,431	-0.07%
2022/01/18	0.1	59.50	0	0.00	59.10	0.1	1,437	0.01%
2022/01/17	0	0.00	12	59.20	59.30	-12	1,442	-0.83%
2022/01/13	0.1	59.00	0	0.00	59.10	0.1	1,448	0.01%
2022/01/12	1.5	58.70	0	0.00	58.70	1.5	1,462	0.10%
2022/01/11	0	0.00	4	59.20	59.10	-4	1,459	-0.27%
2022/01/06	0.1	60.20	0	0.00	60.00	0.1	1,499	0.01%
2022/01/05	0.1	60.20	0	0.00	59.90	0.1	1,506	0.01%
2022/01/04	0.1	60.40	0	0.00	60.10	0.1	1,502	0.01%
2022/01/03	0.3	60.43	0	0.00	60.20	0.3	1,502	0.02%
2021/12/30	0.1	60.60	0	0.00	60.50	0.1	1,508	0.01%
2021/12/29	0.3	60.97	0	0.00	60.40	0.3	1,519	0.02%
2021/12/28	0.1	60.80	0	0.00	61.00	0.1	1,531	0.01%
2021/12/27	0.2	61.00	0	0.00	60.90	0.2	1,551	0.01%
2021/12/24	3	61.20	0	0.00	61.00	3	1,546	0.19%
2021/12/23	0	0.00	2	62.60	62.60	-2	1,519	-0.13%
2021/12/22	0.1	61.80	0	0.00	61.80	0.1	1,497	0.01%
2021/12/17	0.1	61.10	0	0.00	60.50	0.1	1,503	0.01%
2021/12/16	1	61.30	0	0.00	61.20	1	1,507	0.07%
2021/12/10	0.1	62.10	1	62.20	61.90	-0.9	1,536	-0.06%
2021/12/09	0.1	62.00	0	0.00	61.70	0.1	1,579	0.01%
2021/12/07	1.1	61.45	0	0.00	61.70	1.1	1,654	0.07%
2021/12/06	0.1	62.20	0	0.00	62.10	0.1	1,678	0.01%
2021/12/03	0.1	61.75	0	0.00	62.10	0.1	1,721	0.01%
2021/12/02	0	0.00	0.8	61.70	61.70	-0.8	1,766	-0.05%
2021/12/01	0.1	61.30	3	61.60	61.10	-2.9	1,793	-0.16%
2021/11/30	0.1	61.00	1	62.50	62.50	-0.9	1,883	-0.05%
2021/11/29	1	61.30	0	0.00	61.10	1	1,903	0.05%
2021/11/26	0.1	62.20	0	0.00	62.30	0.1	1,916	0.01%
2021/11/25	0.1	62.20	0	0.00	62.00	0.1	1,910	0.01%
2021/11/23	0.1	62.20	0	0.00	61.70	0.1	1,938	0.01%
2021/11/22	0.1	62.10	0	0.00	62.30	0.1	1,931	0.01%
2021/11/19	1.1	63.17	0	0.00	62.30	1.1	1,924	0.06%
2021/11/18	0	0.00	0.3	63.50	63.50	-0.3	1,917	-0.02%
2021/11/17	0.2	62.55	0	0.00	62.60	0.2	1,913	0.01%
2021/11/15	0	0.00	1	62.00	62.60	-1	1,931	-0.05%
2021/11/12	1	62.90	0	0.00	62.80	1	1,901	0.05%
2021/11/10	0	0.00	1	64.20	64.50	-1	1,975	-0.05%
2021/11/09	2	64.35	0	0.00	64.20	2	1,971	0.10%
2021/11/05	1	65.40	1	65.90	65.40	0	1,983	0.00%
2021/11/03	3	66.73	3	66.97	66.60	0	1,983	0.00%
2021/11/02	1	65.10	1	65.60	65.50	0	1,956	0.00%
2021/11/01	1.7	64.96	0	0.00	65.30	1.7	1,930	0.09%
2021/10/29	14	66.51	123.1	67.73	66.50	-109.1	1,919	-5.68%	大賣/鉅額交易
2021/10/28	101	65.20	0	0.00	65.20	101	1,832	5.51%
2021/10/25	1	58.50	0	0.00	58.60	1	1,949	0.05%
2021/10/21	0	0.00	3	59.40	59.00	-3	1,980	-0.15%
2021/10/20	11	59.86	0	0.00	59.40	11	1,992	0.55%
2021/10/19	2	59.55	12	60.72	60.60	-10	1,985	-0.50%
2021/10/18	5	59.06	0	0.00	58.90	5	1,974	0.25%
2021/10/01	3	60.60	0	0.00	59.40	3	2,110	0.14%
2021/09/29	1	60.70	0	0.00	60.70	1	2,104	0.05%
2021/09/27	1	61.50	0	0.00	61.70	1	2,137	0.05%
2021/09/23	3	61.80	0	0.00	61.80	3	2,166	0.14%
2021/09/22	0	0.00	20	61.00	61.10	-20	2,179	-0.92%
2021/09/17	2	62.45	0	0.00	62.20	2	2,179	0.09%
2021/09/14	1	64.70	0	0.00	64.30	1	2,165	0.05%
2021/09/10	0	0.00	2	71.30	71.60	-2	2,159	-0.09%
2021/09/09	1	71.10	0	0.00	71.10	1	2,118	0.05%
2021/09/02	0	0.00	2	72.85	72.50	-2	2,150	-0.09%
2021/09/01	0	0.00	1	71.50	71.50	-1	2,102	-0.05%
2021/08/31	0	0.00	1	71.10	71.00	-1	2,162	-0.05%
2021/08/30	1	70.40	0	0.00	70.40	1	2,211	0.05%
2021/08/27	1	70.50	0	0.00	69.80	1	2,328	0.04%
2021/08/26	0	0.00	10	69.55	70.00	-10	2,569	-0.39%
2021/08/18	0	0.00	1	67.40	69.00	-1	2,896	-0.03%
2021/08/17	2	68.90	0	0.00	68.00	2	2,964	0.07%
2021/08/16	8	69.79	5	70.70	68.90	3	3,071	0.10%
2021/08/13	6	69.87	7	70.37	69.40	-1	3,210	-0.03%
2021/08/12	3	68.10	0	0.00	68.50	3	3,172	0.09%
2021/08/11	2	67.90	2	67.50	68.50	0	3,241	0.00%
2021/08/09	1	70.90	0	0.00	70.60	1	3,322	0.03%
2021/08/06	2	71.15	1	70.80	70.90	1	3,325	0.03%
2021/08/05	1	70.60	0	0.00	70.50	1	3,412	0.03%
2021/08/04	1	71.40	1	71.40	71.30	0	3,534	0.00%
2021/08/02	50	71.62	0	0.00	71.70	50	3,501	1.43%
2021/07/30	6	70.77	47.1	70.48	70.20	-41.1	3,434	-1.20%
2021/07/29	46	69.44	14	70.10	70.20	32	3,366	0.95%
2021/07/27	1	69.50	2	69.10	68.60	-1	3,358	-0.03%
2021/07/22	0	0.00	10	68.10	68.20	-10	3,386	-0.30%
2021/07/21	2	68.60	0	0.00	67.80	2	3,397	0.06%
2021/07/20	10	70.30	1	69.60	69.10	9	3,385	0.27%
2021/07/19	40	69.40	0	0.00	69.40	40	3,345	1.20%
2021/07/16	3	68.67	0	0.00	68.50	3	3,372	0.09%
2021/07/15	30	69.20	0	0.00	68.90	30	3,405	0.88%
2021/07/14	1	66.80	0	0.00	67.30	1	3,396	0.03%
2021/07/12	0	0.00	3	67.10	66.60	-3	3,405	-0.09%
2021/07/08	0	0.00	3	67.90	67.80	-3	3,449	-0.09%
2021/07/06	0	0.00	2	68.50	68.50	-2	3,619	-0.06%
2021/07/05	0	0.00	1	68.30	68.50	-1	3,651	-0.03%
2021/07/02	10	68.50	0	0.00	68.20	10	3,644	0.27%
2021/07/01	0	0.00	1	69.70	68.70	-1	3,652	-0.03%
2021/06/30	0	0.00	0.4	69.30	69.80	-0.4	3,669	-0.01%
2021/06/28	0	0.00	2	68.60	68.70	-2	3,719	-0.05%
2021/06/24	2	68.90	0	0.00	68.90	2	3,913	0.05%
2021/06/23	0.2	68.76	0	0.00	68.70	0.2	3,913	0.00%
2021/06/21	25.2	69.51	0	0.00	68.80	25.2	3,946	0.64%
2021/06/18	3	70.20	5	69.90	70.50	-2	3,920	-0.05%
2021/06/16	5	70.22	5	70.90	70.10	0	3,921	0.00%
2021/06/15	2	70.10	0	0.00	70.60	2	3,925	0.05%
2021/06/08	0	0.00	2	72.80	72.80	-2	3,766	-0.05%
2021/06/07	5	72.26	3	72.10	71.90	2	3,702	0.05%
2021/06/04	0	0.00	1	72.00	71.50	-1	3,661	-0.03%
2021/06/03	54	71.49	17	72.79	72.30	37	3,561	1.04%
2021/06/02	16	70.14	7	69.10	70.50	9	3,363	0.27%
2021/05/31	2	67.40	1	67.50	67.70	1	3,309	0.03%
2021/05/28	1	70.00	0	0.00	68.90	1	3,293	0.03%
2021/05/27	0	0.00	2	67.95	69.30	-2	3,257	-0.06%
2021/05/26	2	68.65	0	0.00	67.90	2	3,227	0.06%
2021/05/24	8	69.36	53	70.14	69.40	-45	3,149	-1.43%
2021/05/21	100	68.35	70	68.69	70.00	30	3,067	0.98%
2021/05/20	19	67.10	19	67.67	66.30	0	2,964	0.00%
2021/05/19	34	66.32	39	67.15	66.30	-5	2,942	-0.17%
2021/05/18	0	0.00	6	64.97	66.70	-6	2,892	-0.21%
2021/05/17	11	66.38	3	66.80	65.80	8	2,854	0.28%
2021/05/14	4	65.28	4	65.75	65.20	0	2,782	0.00%
2021/05/13	5	66.40	3	67.93	64.70	2	2,752	0.07%
2021/05/12	6	67.10	7	67.54	66.30	-1	2,655	-0.04%
2021/05/05	5	62.96	0	0.00	62.50	5	2,473	0.20%
2021/05/03	4	66.90	0	0.00	65.00	4	2,461	0.16%
2021/04/28	1	67.60	0	0.00	67.00	1	2,486	0.04%
2021/04/27	3	67.70	3	68.00	67.70	0	2,511	0.00%
2021/04/22	6	68.15	0	0.00	67.30	6	2,517	0.24%
2021/04/21	1	69.70	0	0.00	69.30	1	2,482	0.04%
2021/04/16	0	0.00	3	69.70	69.40	-3	2,488	-0.12%
2021/04/15	3	69.30	3	70.10	69.40	0	2,491	0.00%
2021/04/14	3	68.90	0	0.00	68.70	3	2,503	0.12%
2021/04/13	3	70.30	0	0.00	69.30	3	2,498	0.12%
2021/04/12	0	0.00	6	69.57	70.50	-6	2,447	-0.25%
2021/04/09	2	68.60	6	68.83	68.50	-4	2,364	-0.17%
2021/04/06	8	67.85	0	0.00	67.20	8	2,337	0.34%
2021/04/01	3	67.83	0	0.00	68.10	3	2,337	0.13%
2021/03/31	3	68.87	0	0.00	68.40	3	2,354	0.13%
2021/03/30	61	71.20	10	71.80	69.60	51	2,324	2.19%
2021/03/29	4	68.45	1	69.70	68.80	3	2,177	0.14%
2021/03/25	2	68.55	0	0.00	68.10	2	2,349	0.09%
2021/03/24	0	0.00	22.8	69.47	69.20	-22.8	2,399	-0.95%
2021/03/23	0	0.00	3	68.40	68.00	-3	2,398	-0.13%
2021/03/18	22	69.00	13.3	69.18	68.80	8.7	2,661	0.33%
2021/03/17	2	68.10	0	0.00	68.00	2	2,662	0.08%
2021/03/10	0	0.00	20	68.70	68.70	-20	2,677	-0.75%
2021/03/05	20	69.50	1	69.50	69.60	19	2,625	0.72%
2021/03/04	0	0.00	10	67.30	67.40	-10	2,552	-0.39%
2021/03/03	10	66.98	13	67.55	66.60	-3	2,542	-0.12%
2021/03/02	11	66.28	21	67.60	66.20	-10	2,520	-0.40%
2021/02/26	0	0.00	1	67.30	67.30	-1	2,531	-0.04%
2021/02/25	1	66.40	1	67.00	66.40	0	2,645	0.00%
2021/02/23	1	67.10	0	0.00	65.70	1	2,627	0.04%
2021/02/19	0	0.00	10	64.00	65.50	-10	2,577	-0.39%
2021/02/18	0	0.00	31	63.19	64.10	-31	2,572	-1.21%
2021/02/05	0	0.00	1	62.00	61.60	-1	2,731	-0.04%
2021/02/04	10	62.38	0	0.00	62.50	10	2,734	0.37%
2021/02/03	30	61.37	0	0.00	61.90	30	2,748	1.09%
2021/01/26	5	62.30	36	62.26	61.80	-31	2,843	-1.09%
2021/01/25	16	62.91	0	0.00	63.20	16	2,854	0.56%
2021/01/22	21	59.24	0	0.00	59.50	21	2,833	0.74%
2021/01/18	5	65.02	0	0.00	65.10	5	2,788	0.18%
2021/01/15	0	0.00	1	65.10	64.50	-1	2,791	-0.04%
2021/01/14	7	65.59	1	65.41	65.70	6	2,763	0.22%
2021/01/13	4	66.18	10	65.70	65.60	-6	2,757	-0.22%
2021/01/12	4	67.73	0	0.00	66.50	4	2,734	0.15%
2021/01/07	1	70.00	8	70.30	70.00	-7	2,697	-0.26%
2021/01/06	7	69.23	13	69.93	69.20	-6	2,705	-0.22%
2021/01/05	3	68.80	6	68.78	68.60	-3	2,685	-0.11%
2021/01/04	24	69.27	11	69.86	69.00	13	2,693	0.48%
2020/12/31	0	0.00	4	69.30	69.30	-4	2,673	-0.15%
2020/12/28	11	69.09	0	0.00	68.80	11	2,706	0.41%
2020/12/22	0	0.00	59	72.75	69.10	-59	2,812	-2.10%
2020/12/21	51	73.58	6	74.32	73.60	45	2,816	1.60%
2020/12/17	8	70.45	1	70.30	70.40	7	2,781	0.25%
2020/12/16	11	70.93	1	71.20	70.30	10	2,804	0.36%
2020/12/14	121	67.67	11	68.15	69.70	110	2,821	3.90%	大買/鉅額交易
2020/12/11	5	64.92	5	65.98	66.40	0	2,751	0.00%
2020/12/09	4	66.00	0	0.00	65.70	4	2,850	0.14%
2020/12/08	7	66.90	8	67.39	66.80	-1	3,115	-0.03%
2020/12/04	2	66.20	0	0.00	65.50	2	3,541	0.06%
2020/12/03	3	66.40	0	0.00	66.10	3	3,898	0.08%
2020/12/02	2	66.50	0	0.00	66.40	2	4,002	0.05%
2020/12/01	0	0.00	12	67.58	67.50	-12	4,057	-0.30%
2020/11/26	2	65.40	0	0.00	65.20	2	4,291	0.05%
2020/11/24	0	0.00	30	66.62	65.90	-30	4,646	-0.65%
2020/11/17	2	68.80	0	0.00	68.60	2	5,460	0.04%
2020/11/13	38	70.07	9	70.04	69.40	29	5,688	0.51%
2020/11/12	2	66.10	0	0.00	66.50	2	5,652	0.04%
2020/11/06	1	66.80	0	0.00	66.80	1	5,841	0.02%
2020/10/27	0	0.00	1	65.10	65.20	-1	6,532	-0.02%
2020/10/26	3	65.70	0	0.00	65.70	3	6,598	0.05%
2020/10/22	2	66.70	0	0.00	66.40	2	7,089	0.03%
2020/10/19	2	67.20	3	67.86	67.50	-1	7,781	-0.01%
2020/10/16	3	67.60	4	66.98	66.80	-1	8,161	-0.01%
2020/10/15	2	68.20	0.2	68.30	68.20	1.8	8,492	0.02%
2020/10/14	0	0.00	7	69.20	69.50	-7	9,027	-0.08%
2020/10/13	2	67.60	0	0.00	67.60	2	9,587	0.02%
2020/10/12	3	67.70	0	0.00	66.70	3	10,028	0.03%
2020/10/08	2	68.70	4	68.90	68.60	-2	10,561	-0.02%
2020/10/07	1	69.40	0	0.00	68.80	1	11,234	0.01%
2020/10/06	2	69.90	5	69.34	69.40	-3	12,083	-0.02%
2020/09/30	0	0.00	1	67.10	68.20	-1	13,773	-0.01%
2020/09/25	0	0.00	3	67.00	65.40	-3	14,487	-0.02%
2020/09/24	36	69.34	0	0.00	68.70	36	14,653	0.25%
2020/09/23	1	70.90	0	0.00	71.10	1	15,065	0.01%
2020/09/22	1	74.30	3	71.90	71.10	-2	15,679	-0.01%
2020/09/21	1	73.80	1	73.40	73.40	0	15,669	0.00%
2020/09/18	0	0.00	2	73.50	73.30	-2	15,890	-0.01%
2020/09/17	0	0.00	1	74.00	74.00	-1	16,052	-0.01%
2020/09/16	1	73.80	0	0.00	73.90	1	16,156	0.01%
2020/09/15	3	75.57	0	0.00	75.40	3	16,259	0.02%
2020/09/14	10	74.99	31	74.50	74.90	-21	16,342	-0.13%
2020/09/11	6	75.45	107.1	76.79	74.90	-101.1	16,494	-0.61%	大賣/鉅額交易
2020/09/10	6	79.70	58	79.28	78.70	-52	16,355	-0.32%
2020/09/09	75	80.91	28	80.58	79.60	47	16,316	0.29%
2020/09/08	180	82.55	33	81.75	83.50	147	16,168	0.91%	大買/鉅額交易
2020/09/07	0	0.00	18	78.76	78.00	-18	15,895	-0.11%
2020/09/04	3	78.30	0	0.00	77.70	3	15,958	0.02%
2020/09/03	2	78.70	0	0.00	78.40	2	16,095	0.01%
2020/09/02	2	80.15	0	0.00	78.90	2	16,323	0.01%
2020/09/01	24.3	81.86	35	80.97	80.10	-10.7	16,713	-0.06%
2020/08/31	5	80.56	1	80.60	80.30	4	16,969	0.02%
2020/08/28	38	82.69	37	82.15	80.90	1	17,536	0.01%
2020/08/27	65	80.87	40	81.24	82.90	25	17,363	0.14%
2020/08/26	3	75.93	2	75.95	76.60	1	17,055	0.01%
2020/08/25	17	74.89	5	74.60	74.90	12	16,943	0.07%
2020/08/24	0	0.00	40	74.59	74.60	-40	16,877	-0.24%
2020/08/20	2	71.10	8	71.36	72.50	-6	16,894	-0.04%
2020/08/19	0	0.00	4	74.80	74.00	-4	16,832	-0.02%
2020/08/18	8	73.79	0	0.00	73.90	8	16,815	0.05%
2020/08/14	100	71.20	1	71.00	71.60	99	17,034	0.58%
2020/08/13	0	0.00	2	71.00	69.70	-2	17,018	-0.01%
2020/08/12	0	0.00	15	72.04	71.20	-15	16,978	-0.09%
2020/08/11	2	72.75	1	74.60	71.30	1	16,935	0.01%
2020/08/10	0	0.00	1	74.30	73.70	-1	16,836	-0.01%
2020/08/06	1	73.60	0	0.00	73.60	1	16,737	0.01%
2020/08/05	8	76.70	8	77.60	77.60	0	16,642	0.00%
2020/08/04	5	76.86	18	76.87	76.20	-13	16,504	-0.08%
2020/08/03	2	77.50	3	77.20	77.20	-1	16,429	-0.01%
2020/07/31	10	74.84	3	75.07	74.60	7	16,285	0.04%
2020/07/30	3	74.10	1	74.30	74.40	2	16,278	0.01%
2020/07/29	13	74.10	15	74.08	73.50	-2	16,244	-0.01%
2020/07/28	19	74.41	9	74.59	73.10	10	16,024	0.06%
2020/07/27	19	72.53	23	73.06	72.50	-4	15,749	-0.03%
2020/07/24	9	77.29	7	76.81	75.70	2	15,487	0.01%
2020/07/23	15	80.22	11	81.42	79.30	4	15,306	0.03%
2020/07/22	9	82.81	13	82.62	81.60	-4	15,082	-0.03%
2020/07/21	8	80.84	3	81.93	80.40	5	14,698	0.03%
2020/07/20	16	75.74	18	76.50	79.80	-2	14,369	-0.01%
2020/07/17	21	83.30	18	82.39	78.20	3	13,837	0.02%
2020/07/16	24	88.13	18	88.96	86.80	6	13,266	0.05%
2020/07/15	12	88.06	4	88.63	86.60	8	12,856	0.06%
2020/07/14	41	89.43	163	89.08	87.60	-122	12,313	-0.99%	大賣/鉅額交易
2020/07/13	7	95.86	143	95.66	90.40	-136	11,629	-1.17%	大賣/鉅額交易
2020/07/10	126	91.98	53	91.48	92.10	73	10,778	0.68%	大買/
2020/07/09	26	81.07	5	83.68	86.40	21	9,478	0.22%
2020/07/08	9	78.53	9	78.89	78.60	0	9,022	0.00%
2020/07/07	16	77.70	23	76.95	75.60	-7	8,707	-0.08%
2020/07/06	5	80.12	18	80.74	79.50	-13	8,444	-0.15%
2020/07/03	29	80.56	9	79.43	79.30	20	8,218	0.24%
2020/07/02	12	80.04	48	80.18	79.20	-36	7,905	-0.46%
2020/07/01	126	78.64	59	79.15	80.90	67	7,421	0.90%	大買/
2020/06/29	12	75.43	83	75.03	74.10	-71	6,690	-1.06%
2020/06/24	3	75.97	25	75.34	73.60	-22	6,415	-0.34%
2020/06/23	64	77.31	43	76.41	77.50	21	6,160	0.34%
2020/06/22	70	76.25	53	77.33	77.00	17	6,017	0.28%
2020/06/19	12	78.60	16	78.50	78.00	-4	5,827	-0.07%
2020/06/18	42	80.55	70	80.06	80.90	-28	5,686	-0.49%
2020/06/17	42	78.26	72	78.48	77.80	-30	5,480	-0.55%
2020/06/16	35	77.27	45	78.68	77.10	-10	5,344	-0.19%
2020/06/15	55	79.33	69	77.76	78.50	-14	5,279	-0.27%
2020/06/12	42	71.44	17	73.77	75.00	25	5,111	0.49%
2020/06/11	62	76.02	55	77.02	73.60	7	5,070	0.14%
2020/06/10	111	80.82	56	78.96	80.10	55	4,906	1.12%	大買/
2020/06/09	70	75.94	55	76.20	76.60	15	4,727	0.32%
2020/06/08	64	81.22	50	79.10	78.00	14	4,441	0.32%
2020/06/05	46.3	76.97	57	77.41	78.00	-10.7	3,973	-0.27%
2020/06/04	48	76.32	118	75.59	76.40	-70	3,565	-1.96%	大賣/
2020/06/03	1	69.50	0	0.00	69.50	1	2,872	0.03%
2020/06/02	99	60.76	3.1	62.53	63.20	95.9	2,848	3.37%
2020/06/01	25	57.76	0	0.00	57.50	25	2,612	0.96%
2020/05/29	25	56.78	1	56.90	57.80	24	2,580	0.93%
2020/05/28	30	57.88	0	0.00	56.40	30	2,555	1.17%
2020/05/22	4	56.03	21	57.78	56.40	-17	2,100	-0.81%
2020/05/21	21	56.90	2	53.90	57.80	19	1,941	0.98%
2020/05/20	0	0.00	1	51.50	52.60	-1	1,730	-0.06%
2020/05/19	2	51.50	0	0.00	51.30	2	1,706	0.12%
2020/05/18	0	0.00	4.3	50.77	50.70	-4.3	1,686	-0.25%
2020/05/14	0	0.00	1	51.00	49.50	-1	1,645	-0.06%
2020/05/13	4	49.10	4	49.50	50.00	0	1,620	0.00%
2020/05/07	0	0.00	3	50.70	50.80	-3	1,595	-0.19%
2020/05/06	1	51.70	0	0.00	50.00	1	1,580	0.06%
2020/05/05	3	49.75	0	0.00	50.90	3	1,499	0.20%
2020/04/30	10	47.94	10	48.07	48.20	0	1,459	0.00%
2020/04/28	8	48.06	35	48.38	47.90	-27	1,473	-1.83%
2020/04/27	3	46.40	3	46.25	46.40	0	1,461	0.00%
2020/04/21	0	0.00	1	45.30	42.95	-1	1,400	-0.07%
2020/04/20	32	46.11	1	46.25	46.20	31	1,367	2.27%
2020/04/14	1	42.30	0	0.00	42.10	1	1,284	0.08%
2020/04/07	3	40.30	3	40.35	40.00	0	1,274	0.00%
2020/04/06	3	39.95	3	40.05	40.00	0	1,261	0.00%
2020/03/31	3	39.47	3	40.17	39.75	0	1,234	0.00%
2020/03/30	0	0.00	100	37.20	38.70	-100	1,191	-8.39%
2020/03/25	0	0.00	5	37.60	37.35	-5	1,152	-0.43%
2020/03/23	38	34.48	0	0.00	35.30	38	1,120	3.39%
2020/03/20	21.9	35.20	0	0.00	35.20	21.9	1,096	2.00%
2020/03/19	80	32.01	2	35.15	32.00	78	1,078	7.23%
2020/03/18	2	37.05	0	0.00	35.55	2	1,052	0.19%
2020/03/17	100	37.56	2	37.35	37.35	98	1,018	9.62%
2020/03/13	50	43.05	5	43.05	43.60	45	935	4.81%
2020/03/12	60	48.23	0	0.00	47.80	60	894	6.71%
2020/03/06	20	53.85	0	0.00	54.40	20	843	2.37%
2020/03/04	10	51.20	0	0.00	51.20	10	777	1.29%
2020/02/25	0	0.00	5	52.58	53.30	-5	826	-0.60%
2020/02/21	24	54.20	0	0.00	54.20	24	816	2.94%
2020/02/20	40	55.14	0	0.00	55.30	40	796	5.02%
2020/02/18	0	0.00	0.1	50.60	50.60	-0.1	732	-0.02%
2020/02/07	1	51.80	0	0.00	51.50	1	996	0.10%
2020/01/31	1	54.30	0	0.00	52.50	1	1,432	0.07%
2020/01/30	1	58.30	0	0.00	54.00	1	1,434	0.07%
2020/01/15	1	57.80	0	0.00	57.70	1	1,386	0.07%
2020/01/14	0	0.00	44	57.60	57.70	-44	1,386	-3.17%
2020/01/13	0	0.00	20	58.00	58.20	-20	1,378	-1.45%
2020/01/07	0	0.00	6	61.00	60.30	-6	1,364	-0.44%
2019/12/24	10	60.20	0	0.00	60.00	10	1,355	0.74%
2019/12/23	60	59.83	0	0.00	60.10	60	1,361	4.41%
2019/12/13	0	0.00	1	59.80	58.70	-1	1,397	-0.07%
2019/11/26	0	0.00	20	61.20	61.10	-20	1,418	-1.41%
2019/11/15	20	60.90	0	0.00	61.10	20	1,422	1.41%
2019/11/14	0	0.00	50	60.50	61.00	-50	1,448	-3.45%
2019/11/13	41	61.86	41	62.50	61.80	0	1,560	0.00%
2019/11/11	30	63.90	30	65.58	63.30	0	1,589	0.00%
2019/11/08	50	67.22	2	68.15	67.10	48	1,559	3.08%
2019/11/07	10	68.98	51	69.02	68.10	-41	1,528	-2.68%
2019/11/06	3	66.80	38	67.82	67.40	-35	1,393	-2.51%
2019/11/05	35	66.93	0	0.00	66.80	35	1,387	2.52%
2019/11/01	21	67.71	0	0.00	67.70	21	1,353	1.55%
2019/10/31	45	66.84	12	66.92	66.70	33	1,298	2.54%
2019/10/30	12	65.57	1	62.10	66.10	11	1,064	1.03%
2019/10/29	1	60.10	0	0.00	60.10	1	955	0.10%
2019/10/23	45	59.13	0	0.00	58.80	45	1,040	4.33%
2019/10/22	100	59.55	0	0.00	59.30	100	1,052	9.51%
2019/10/16	0	0.00	25	58.03	57.90	-25	1,105	-2.26%
2019/10/15	0	0.00	2	58.30	58.10	-2	1,151	-0.17%
2019/10/14	0	58.30	1	58.90	58.20	-1	1,156	-0.09%
2019/10/09	0	0.00	1	59.00	58.50	-1	1,157	-0.09%
2019/10/08	0	0.00	2	59.00	58.80	-2	1,168	-0.17%
2019/10/07	0	0.00	3	58.83	58.70	-3	1,177	-0.25%
2019/10/04	0	0.00	0.4	58.60	58.40	-0.4	1,190	-0.04%
2019/09/24	1	61.40	0	0.00	61.50	1	1,366	0.07%
2019/09/23	1	60.10	0	0.00	60.00	1	1,366	0.07%
2019/09/17	0	0.00	60	59.77	59.00	-60	1,374	-4.36%
2019/08/23	5	62.24	0	0.00	62.30	5	1,431	0.35%
2019/08/16	65	61.99	5	60.44	62.20	60	1,382	4.34%
2019/08/15	0	0.00	60	76.95	77.30	-60	1,278	-4.69%
2019/08/12	0	0.00	1	78.10	77.20	-1	1,251	-0.08%
2019/08/07	3	77.50	3	77.70	77.50	0	1,277	0.00%
2019/07/30	54	79.70	0	0.00	78.90	54	1,275	4.23%
2019/07/29	5	82.02	5	83.40	82.10	0	1,229	0.00%
2019/07/25	1	82.30	0	0.00	82.70	1	1,235	0.08%
2019/07/24	2	81.95	1	82.70	82.70	1	1,267	0.08%
2019/07/22	3	82.13	0	0.00	82.30	3	1,277	0.23%
2019/07/19	3	82.00	0	0.00	82.30	3	1,275	0.24%
2019/07/18	35	83.01	0	0.00	81.90	35	1,277	2.74%
2019/07/17	20	82.42	0	0.00	82.60	20	1,261	1.59%
2019/07/12	25	80.54	0	0.00	80.30	25	1,295	1.93%
2019/07/11	20	80.70	0	0.00	80.90	20	1,307	1.53%
2019/07/09	12	82.10	0	0.00	82.00	12	1,335	0.90%
2019/07/08	3	81.10	3	82.30	81.40	0	1,358	0.00%
2019/07/05	61	82.19	3	81.50	82.80	58	1,407	4.12%
2019/07/04	30	81.09	1	81.70	82.40	29	1,426	2.03%
2019/07/03	50	79.99	3	80.20	80.20	47	1,391	3.38%
2019/07/02	67	79.45	3	79.70	80.00	64	1,416	4.52%
2019/06/17	1	78.00	0	0.00	77.80	1	2,131	0.05%
2019/06/12	20	76.90	0	0.00	77.30	20	2,334	0.86%
2019/05/21	0	0.00	1	75.40	76.50	-1	3,420	-0.03%
2019/05/15	1	77.50	0	0.00	77.20	1	3,513	0.03%
2019/05/03	0	0.00	1	80.90	80.50	-1	3,728	-0.03%
2019/05/02	1	78.70	0	0.00	79.40	1	3,765	0.03%
2019/03/29	0	0.00	42	83.54	83.20	-42	4,068	-1.03%
2019/03/28	0	0.00	11	84.70	83.60	-11	4,060	-0.27%
2019/03/27	1	85.80	0	0.00	85.00	1	4,029	0.02%
2019/03/26	1	86.80	9	87.16	84.40	-8	3,986	-0.20%
2019/03/25	9	88.19	1	89.50	88.20	8	3,822	0.21%
2019/03/22	2	90.60	0	0.00	90.60	2	3,756	0.05%
2019/03/20	0	0.00	3	86.50	87.60	-3	3,573	-0.08%
2019/03/19	0	0.00	2	92.00	86.50	-2	3,484	-0.06%
2019/03/18	10	92.20	0	0.00	91.80	10	3,465	0.29%
2019/03/15	0	0.00	3	93.20	93.00	-3	3,458	-0.09%
2019/03/14	2	92.75	4	92.08	93.60	-2	3,398	-0.06%
2019/03/13	5	88.62	2	88.30	89.70	3	3,285	0.09%
2019/03/12	0	0.00	6	87.30	86.80	-6	3,232	-0.19%
2019/03/11	1	87.70	1	87.60	87.60	0	3,250	0.00%
2019/03/08	1	89.00	7	88.60	89.00	-6	3,233	-0.19%
2019/03/07	5	88.86	3	88.97	87.10	2	3,171	0.06%
2019/03/06	34	86.59	5	86.36	86.30	29	3,003	0.97%
2019/03/05	34	84.89	1	85.30	85.20	33	2,979	1.11%
2019/03/04	37	83.07	1	82.00	83.50	36	2,870	1.25%
2019/02/19	0	0.00	1	82.60	81.30	-1	2,966	-0.03%
2019/02/15	0	0.00	102	80.79	80.10	-102	3,209	-3.18%	大賣/鉅額交易
2019/02/13	1	82.50	0	0.00	82.70	1	3,170	0.03%
2019/02/11	15	81.97	0	0.00	82.00	15	3,173	0.47%
2019/01/30	0	0.00	1	81.30	81.00	-1	3,143	-0.03%
2019/01/29	0	0.00	2	80.95	81.50	-2	3,155	-0.06%
2019/01/28	1	81.70	1	81.50	81.40	0	3,161	0.00%
2019/01/25	1	80.00	6	79.70	79.70	-5	3,169	-0.16%
2019/01/23	1	79.10	0	0.00	79.50	1	3,185	0.03%
2019/01/22	7	79.17	1	77.70	77.10	6	3,142	0.19%
2019/01/21	1	77.00	0	0.00	77.80	1	3,050	0.03%
2019/01/10	2	76.50	0	0.00	76.10	2	3,105	0.06%
2019/01/08	30	76.60	1	76.50	76.00	29	3,124	0.93%
2019/01/07	7	76.23	7	76.56	76.50	0	3,082	0.00%
2019/01/04	71	73.07	1	73.20	73.20	70	3,039	2.30%
2019/01/03	2	71.60	1	71.90	71.60	1	3,045	0.03%
2018/12/27	0	0.00	6	67.60	66.90	-6	3,080	-0.19%
2018/12/26	0	0.00	5	67.60	66.50	-5	3,080	-0.16%
2018/12/24	0	0.00	3	68.27	67.90	-3	3,105	-0.10%
2018/12/22	0	0.00	1	68.60	68.70	-1	3,110	-0.03%
2018/12/21	0	0.00	2	67.80	69.70	-2	3,133	-0.06%
2018/12/18	3	70.17	0	0.00	69.70	3	3,102	0.10%
2018/12/17	2	71.55	2	72.25	71.50	0	3,107	0.00%
2018/12/14	0	0.00	4	72.15	71.40	-4	3,144	-0.13%
2018/12/13	0	0.00	5	72.10	71.80	-5	3,152	-0.16%
2018/12/11	0	0.00	7	68.63	71.70	-7	3,180	-0.22%
2018/12/10	7	72.09	0	0.00	70.80	7	3,139	0.22%
2018/12/07	0	0.00	4	72.38	73.40	-4	3,171	-0.13%
2018/12/06	5	72.76	1	71.10	71.00	4	3,193	0.13%
2018/12/05	5	74.72	0	0.00	74.40	5	3,229	0.15%
2018/11/30	1	75.00	1	74.80	74.70	0	3,301	0.00%
2018/11/27	0	0.00	1	72.40	72.50	-1	3,243	-0.03%
2018/11/26	0	0.00	1	71.80	72.00	-1	3,380	-0.03%
2018/11/23	0	0.00	3	71.17	70.80	-3	3,377	-0.09%
2018/11/22	7	72.19	1	73.10	70.40	6	3,383	0.18%
2018/11/21	0	0.00	3	72.80	72.50	-3	3,388	-0.09%
2018/11/16	5	69.70	0	0.00	70.00	5	3,313	0.15%
2018/11/15	2	69.60	0	0.00	69.10	2	3,337	0.06%
2018/11/14	4	65.85	4	66.05	67.90	0	3,284	0.00%
2018/11/09	0	0.00	4	63.20	63.50	-4	3,300	-0.12%
2018/11/08	6	62.50	2	61.60	61.60	4	3,332	0.12%
2018/11/05	0	0.00	2	62.55	62.00	-2	3,648	-0.05%
2018/11/02	0	0.00	1	60.00	62.40	-1	3,754	-0.03%
2018/11/01	2	59.70	1	59.10	60.60	1	3,763	0.03%
2018/10/31	2	57.85	1	57.90	57.20	1	3,801	0.03%
2018/10/26	1	56.00	0	0.00	55.30	1	4,005	0.02%
2018/10/22	1	60.60	1	60.00	60.40	0	4,499	0.00%
2018/10/17	4	62.15	5	62.16	61.60	-1	5,621	-0.02%
2018/10/16	1	60.80	1	59.20	61.00	0	5,681	0.00%
2018/10/11	0	0.00	1	58.20	58.20	-1	6,062	-0.02%
2018/10/09	1	64.60	0	0.00	64.60	1	6,294	0.02%
2018/10/05	7	71.30	0	0.00	70.10	7	6,659	0.11%
2018/10/01	0	0.00	1	73.70	74.20	-1	7,255	-0.01%
2018/09/28	1	72.60	10	71.82	72.00	-9	7,252	-0.12%
2018/09/25	0	0.00	1	73.50	74.70	-1	7,293	-0.01%
2018/09/21	0	0.00	1	73.50	74.70	-1	7,337	-0.01%
2018/09/20	2	74.55	0	0.00	73.40	2	7,326	0.03%
2018/09/18	1	73.30	0	0.00	73.40	1	7,336	0.01%
2018/09/17	1	75.90	0	0.00	75.10	1	7,368	0.01%
2018/09/12	1	73.70	0	0.00	74.60	1	7,499	0.01%
2018/09/11	1	75.00	4	73.38	75.00	-3	7,505	-0.04%
2018/09/10	0	0.00	2	70.40	70.10	-2	7,444	-0.03%
2018/09/06	5	79.50	5	78.40	77.80	0	7,336	0.00%
2018/09/03	17	81.52	6	81.37	80.20	11	7,434	0.15%
2018/08/31	17	83.32	8	83.90	82.00	9	7,390	0.12%
2018/08/29	0	0.00	2	80.10	78.70	-2	7,236	-0.03%
2018/08/28	2	81.50	1	80.00	79.70	1	7,222	0.01%
2018/08/23	5	80.60	5	81.30	80.00	0	7,250	0.00%
2018/08/22	8	81.75	7	82.54	81.40	1	7,219	0.01%
2018/08/21	9	82.28	11	80.75	82.50	-2	7,143	-0.03%
2018/08/20	6	77.22	6	76.15	77.30	0	7,002	0.00%
2018/08/17	2	78.45	0	0.00	76.40	2	6,972	0.03%
2018/08/16	5	76.50	0	0.00	78.30	5	6,917	0.07%
2018/08/15	2	77.90	2	79.10	78.60	0	6,918	0.00%
2018/08/14	3	76.03	3	77.47	77.70	0	6,881	0.00%
2018/08/09	2	90.45	0	0.00	90.30	2	6,609	0.03%
2018/08/08	1	94.80	2	94.60	94.80	-1	6,691	-0.01%
2018/08/07	0	0.00	1	94.00	93.70	-1	6,647	-0.02%
2018/08/06	3	98.63	2	98.45	97.60	1	6,544	0.02%
2018/08/02	18	95.79	18	96.71	95.70	0	6,430	0.00%
2018/08/01	16	96.56	15	96.39	96.70	1	6,341	0.02%
2018/07/31	22	93.65	22	94.19	93.60	0	6,234	0.00%
2018/07/30	23	94.56	23	95.85	93.30	0	6,161	0.00%
2018/07/27	24	98.81	27	98.65	98.60	-3	6,046	-0.05%
2018/07/26	33	99.06	37	97.63	99.00	-4	5,854	-0.07%
2018/07/25	34	91.85	35	91.12	92.80	-1	5,513	-0.02%
2018/07/24	31	93.39	23	93.05	91.10	8	5,344	0.15%
2018/07/23	2	88.95	0	0.00	88.80	2	4,909	0.04%
2018/07/20	10	88.70	12	91.76	88.70	-2	4,937	-0.04%
2018/07/19	27	92.36	30	92.00	92.40	-3	4,921	-0.06%
2018/07/18	21	91.17	21	90.43	92.50	0	5,110	0.00%
2018/07/17	43	90.38	51	91.16	90.40	-8	4,912	-0.16%
2018/07/16	29	89.96	17	88.31	90.70	12	4,614	0.26%
2018/07/13	4	82.58	5	81.10	82.50	-1	4,439	-0.02%
2018/07/12	12	79.37	12	78.97	80.20	0	4,247	0.00%
2018/07/11	166	76.50	166	76.69	78.00	0	4,027	0.00%	大買/大賣/
2018/07/09	6	72.68	11	72.53	72.60	-5	3,689	-0.14%
2018/07/06	5	67.80	0	0.00	68.20	5	3,616	0.14%
2018/07/03	0	0.00	20	72.75	70.80	-20	3,772	-0.53%
2018/06/27	5	73.50	5	72.06	71.50	0	3,751	0.00%
2018/06/26	0	0.00	4	72.28	72.50	-4	3,753	-0.11%
2018/06/25	5	73.44	5	73.94	73.20	0	3,771	0.00%
2018/06/22	4	71.10	1	71.90	71.00	3	3,630	0.08%
2018/06/21	1	71.20	9	70.90	70.60	-8	3,638	-0.22%
2018/06/20	5	70.74	2	70.65	69.90	3	3,664	0.08%
2018/06/19	1	70.00	0	0.00	69.40	1	3,768	0.03%
2018/06/13	3	72.53	2	71.30	71.00	1	3,805	0.03%
2018/06/12	0	0.00	2	71.00	71.10	-2	3,671	-0.05%
2018/06/07	5	70.10	0	0.00	68.60	5	3,587	0.14%
2018/06/06	2	69.40	0	0.00	69.50	2	3,567	0.06%
2018/06/05	1	70.30	1	70.90	69.40	0	3,558	0.00%
2018/06/01	1	69.60	2	70.90	69.10	-1	3,511	-0.03%
2018/05/31	1	67.70	1	68.00	68.90	0	3,411	0.00%
2018/05/30	1	65.90	0	0.00	65.40	1	3,378	0.03%
2018/05/29	1	64.90	0	0.00	65.40	1	3,367	0.03%
2018/05/23	2	67.35	2	67.05	67.70	0	3,296	0.00%
2018/05/22	0	0.00	2	67.60	66.50	-2	3,246	-0.06%
2018/05/18	20	71.00	0	0.00	68.90	20	3,176	0.63%
2018/05/17	2	69.85	0	0.00	69.20	2	3,123	0.06%
2018/05/16	0	0.00	2	73.65	70.70	-2	3,082	-0.06%
2018/05/15	0	0.00	2	69.30	69.50	-2	2,856	-0.07%
2018/05/14	1	67.80	0	0.00	68.20	1	2,828	0.04%
2018/05/10	1	69.50	0	0.00	69.30	1	2,782	0.04%
2018/05/08	1	71.00	3	70.50	69.50	-2	2,710	-0.07%
2018/05/03	1	69.50	0	0.00	68.50	1	2,534	0.04%
2018/05/02	7	69.54	7	71.33	69.50	0	2,500	0.00%
2018/04/30	1	70.80	0	0.00	70.70	1	2,442	0.04%
2018/04/26	2	68.50	4	71.98	66.10	-2	2,227	-0.09%
2018/04/25	4	72.70	4	69.05	73.40	0	2,069	0.00%
2018/04/24	5.1	69.73	52	69.94	69.60	-46.9	1,943	-2.42%
2018/04/23	0	0.00	1	69.80	69.80	-1	1,611	-0.06%
2018/04/19	1	64.20	0	0.00	64.30	1	1,529	0.07%
2018/04/11	1	62.00	4	63.68	63.10	-3	1,324	-0.23%
2018/04/10	3	63.80	0	0.00	63.60	3	1,269	0.24%
2018/04/09	3	63.93	156	64.44	63.80	-153	1,173	-13.03%	大賣/鉅額交易
2018/04/03	204	62.82	2	62.50	62.70	202	1,085	18.61%	大買/鉅額交易
2018/04/02	2	61.55	0	0.00	61.20	2	1,026	0.19%
2018/03/23	0	0.00	1	57.30	57.70	-1	677	-0.15%
2018/03/22	3.5	59.14	30.6	58.21	58.70	-27.2	618	-4.39%
2018/03/21	19.6	56.90	15	55.28	56.90	4.6	445	1.02%
2018/03/20	9	51.50	1	51.70	51.80	8	336	2.38%
2018/03/16	3	50.77	0	0.00	50.50	3	324	0.93%
2018/03/15	4	50.58	1	50.50	50.50	3	318	0.94%
2018/03/14	0	0.00	1	50.80	50.90	-1	313	-0.32%
2018/03/13	2	49.58	2	49.95	49.95	0	308	0.00%
2018/03/09	0	0.00	1	49.00	49.45	-1	298	-0.33%
2018/03/08	0	0.00	1	49.00	48.55	-1	295	-0.34%
2018/03/07	3	49.32	1	49.55	49.00	2	290	0.69%
2018/03/06	1	47.65	5	47.79	47.95	-4	280	-1.43%
2018/03/05	0	0.00	2	47.50	47.10	-2	277	-0.72%
2018/03/02	2	46.10	0	0.00	46.10	2	274	0.73%
2018/03/01	1	45.25	1	46.00	46.45	0	274	0.00%
2018/02/07	0	0.00	6	44.30	44.20	-6	287	-2.09%
2018/02/06	0	0.00	1	45.40	43.00	-1	290	-0.34%
2018/01/17	5	50.30	0	0.00	50.00	5	335	1.49%
2018/01/16	6	50.97	0	0.00	50.90	6	337	1.78%