晟德 (4123)-國票-天祥券商分點個股進出

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
45.05
漲跌
▼0.25
漲幅
-0.55%
成交量
1,730張
產業
上櫃生技醫療類股▲0.73%
397人加入追蹤

立即追蹤
本地時間:14:30

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

晟德 (4123)籌碼相關－國票-天祥券商分點個股進出

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

國票-天祥券商分點個股進出
國票-天祥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
2024/05/10	1	45.10	0	0.00	45.05	1	1,418	0.07%
2024/05/08	26	44.41	1.4	44.54	44.65	24.6	1,382	1.78%
2024/05/07	10	43.80	0	0.00	43.95	10	1,368	0.73%
2024/04/26	3	43.10	0	0.00	42.95	3	1,590	0.19%
2024/04/22	0	0.00	1	42.85	42.50	-1	1,682	-0.06%
2024/04/17	12	43.07	0	0.00	42.95	12	1,683	0.71%
2024/04/16	0	0.00	2	42.73	42.50	-2	1,679	-0.12%
2024/04/15	38	43.80	0	0.00	43.20	38	1,671	2.27%
2024/04/11	0.1	44.20	0	0.00	44.25	0.1	1,656	0.01%
2024/04/09	1	44.30	0	0.00	44.30	1	1,641	0.06%
2024/04/08	2.9	43.92	0	0.00	44.35	2.9	1,619	0.18%
2024/03/19	2	42.65	0	0.00	42.70	2	1,644	0.12%
2024/03/15	0	0.00	1	43.25	42.85	-1	1,628	-0.06%
2024/03/14	0	0.00	1	43.40	43.75	-1	1,593	-0.06%
2024/03/13	0.4	43.35	3	43.62	43.35	-2.7	1,580	-0.17%
2024/03/12	0	0.00	9	44.88	44.80	-9	1,519	-0.59%
2024/03/01	1	47.30	0	0.00	47.35	1	1,489	0.07%
2024/02/29	1	47.55	0	0.00	47.55	1	1,500	0.07%
2024/02/21	5	46.20	4.5	46.38	46.15	0.5	1,399	0.04%
2024/02/20	10	46.74	0	0.00	46.70	10	1,390	0.72%
2024/02/19	6	47.26	0	0.00	47.30	6	1,391	0.43%
2024/02/16	0	0.00	8	46.10	46.40	-8	1,381	-0.58%
2024/02/15	0	0.00	10	46.32	46.55	-10	1,390	-0.72%
2024/02/05	5	45.20	10	45.18	45.45	-5	1,458	-0.34%
2024/02/02	5	46.10	0	45.65	45.45	5	1,474	0.34%
2024/02/01	1	46.20	0	46.05	46.10	1	1,469	0.07%
2024/01/30	1	45.60	10	45.90	45.60	-9	1,490	-0.60%
2024/01/29	0	0.00	0	46.10	46.35	0	1,497	0.00%
2024/01/26	1	46.40	0	0.00	46.20	1	1,496	0.07%
2024/01/25	8	47.27	9	47.92	47.60	-1	1,468	-0.07%
2024/01/24	2	48.35	0	0.00	48.35	2	1,421	0.14%
2024/01/23	9	47.31	1	47.50	47.55	8	1,389	0.58%
2024/01/22	0	46.15	0	0.00	46.25	0	1,370	0.00%
2024/01/18	0	0.00	2	45.50	45.70	-2	1,390	-0.14%
2024/01/17	5	46.85	3	45.20	45.20	2	1,391	0.14%
2024/01/16	6	45.82	1	46.45	46.65	5	1,365	0.37%
2024/01/12	13	44.87	0	0.00	44.90	13	1,293	1.01%
2024/01/10	0.2	43.50	0	0.00	43.25	0.2	1,309	0.02%
2023/12/22	0	0.00	18.9	44.36	44.30	-18.9	1,292	-1.46%
2023/12/14	0	0.00	1.1	46.08	45.80	-1.1	1,290	-0.09%
2023/12/01	1	46.45	0	0.00	46.05	1	1,370	0.07%
2023/11/24	0	44.30	0	0.00	44.70	0	1,355	0.00%
2023/11/15	0	0.00	1	42.70	42.50	-1	1,446	-0.07%
2023/11/13	1	42.15	1	44.25	42.35	0	1,475	0.00%
2023/11/07	0	0.00	9	45.61	45.75	-9	1,687	-0.53%
2023/11/06	0.1	45.10	0	0.00	45.25	0.1	1,751	0.01%
2023/11/03	0.1	45.50	0	0.00	45.25	0.1	1,755	0.01%
2023/11/01	1.4	45.55	0	0.00	45.05	1.4	1,819	0.07%
2023/10/30	4	46.50	0	0.00	46.50	4	1,900	0.21%
2023/10/27	0.3	46.90	0	0.00	46.90	0.3	1,899	0.02%
2023/10/18	0	45.25	0	0.00	44.40	0	2,981	0.00%
2023/10/17	3.1	45.65	0	0.00	45.45	3.1	3,881	0.08%
2023/10/04	0.2	45.20	4	45.20	45.05	-3.9	5,341	-0.07%
2023/10/02	5	46.10	0	0.00	46.05	5	5,507	0.09%
2023/09/26	0	0.00	4	45.68	45.20	-4	5,859	-0.07%
2023/09/25	1	45.65	0	0.00	45.55	1	5,912	0.02%
2023/09/19	0.1	46.70	0	0.00	46.50	0.1	6,222	0.00%
2023/09/13	0	46.50	0	0.00	46.50	0	6,272	0.00%
2023/09/12	0	0.00	2	46.25	46.60	-2	6,293	-0.03%
2023/09/07	2	51.50	0	0.00	51.50	2	6,345	0.03%
2023/08/28	1.3	49.88	0	0.00	49.70	1.3	7,113	0.02%
2023/08/16	0	0.00	0.1	51.10	50.70	-0.1	7,078	0.00%
2023/08/15	3	51.90	0	0.00	51.80	3	7,067	0.04%
2023/08/14	18	52.02	10	52.17	52.00	8	7,037	0.11%
2023/08/11	3	58.03	0	0.00	57.70	3	6,868	0.04%
2023/08/10	3.4	57.46	0	0.00	57.50	3.4	6,945	0.05%
2023/08/08	1	59.50	1	60.00	60.00	0	7,103	0.00%
2023/08/04	0.2	58.10	0	0.00	58.80	0.2	7,128	0.00%
2023/08/02	0.3	59.20	0	0.00	59.10	0.3	7,135	0.00%
2023/08/01	0	0.00	2	60.50	59.80	-2	7,140	-0.03%
2023/07/31	6	59.67	1	60.50	59.50	5	7,232	0.07%
2023/07/28	6.3	60.41	16	61.41	60.30	-9.7	7,232	-0.13%
2023/07/27	0	0.00	1	62.60	61.80	-1	7,137	-0.01%
2023/07/26	4.2	62.23	2	62.75	61.80	2.2	7,080	0.03%
2023/07/25	1	63.40	1	63.00	63.40	0	6,969	0.00%
2023/07/24	0.2	62.10	1	62.70	61.80	-0.8	6,873	-0.01%
2023/07/21	9	63.58	24	62.56	62.40	-15	6,799	-0.22%
2023/07/20	61.2	65.02	34.3	65.34	63.30	26.9	6,578	0.41%
2023/07/19	26	62.72	24.1	64.84	65.20	1.9	5,805	0.03%
2023/07/18	9	58.82	23	59.45	59.30	-14	5,037	-0.28%
2023/07/17	51	59.00	13	59.09	59.20	38	5,101	0.74%
2023/07/14	2	56.20	0.2	56.50	56.10	1.8	4,918	0.04%
2023/07/13	2.2	55.09	0	0.00	55.00	2.2	4,875	0.05%
2023/07/11	0	0.00	7	55.64	55.40	-7	4,860	-0.14%
2023/07/10	1.3	55.62	19	55.65	55.80	-17.7	4,878	-0.36%
2023/07/07	9	57.06	0	0.00	56.50	9	4,817	0.19%
2023/07/06	4	57.40	3	57.17	57.10	1	4,714	0.02%
2023/07/05	7	56.86	5	56.22	56.60	2	4,533	0.04%
2023/07/04	5	54.90	0	0.00	54.70	5	4,396	0.11%
2023/07/03	6	55.02	0	0.00	55.00	6	4,378	0.14%
2023/06/30	12	55.68	2	55.50	55.40	10	4,329	0.23%
2023/06/29	1	54.60	3	55.30	55.10	-2	4,285	-0.05%
2023/06/27	3	54.60	0	0.00	54.70	3	4,142	0.07%
2023/06/19	1	53.30	0	0.00	52.80	1	4,013	0.02%
2023/06/15	1	52.40	1	52.70	52.60	0	3,976	0.00%
2023/06/09	1	54.90	3	55.17	55.50	-2	3,805	-0.05%
2023/06/08	2	56.00	8	55.25	55.50	-6	3,726	-0.16%
2023/06/07	10	54.83	4	54.63	54.90	6	3,511	0.17%
2023/06/06	0	0.00	1	52.90	52.70	-1	3,277	-0.03%
2023/06/01	2	51.00	0	0.00	50.80	2	3,064	0.07%
2023/05/26	0	0.00	6	50.10	50.10	-6	3,005	-0.20%
2023/05/24	0	0.00	4	51.23	51.30	-4	2,984	-0.13%
2023/05/23	2	51.00	0	0.00	51.20	2	2,968	0.07%
2023/05/19	0	0.00	2	49.90	49.70	-2	2,925	-0.07%
2023/05/16	8	50.61	1	50.60	50.50	7	2,835	0.25%
2023/05/12	1	50.90	1	52.00	52.00	0	2,581	0.00%
2023/05/05	3	52.80	2	52.30	52.40	1	2,277	0.04%
2023/05/04	1	52.60	2.3	52.43	53.00	-1.3	2,150	-0.06%
2023/05/03	6	51.72	20	51.90	51.30	-14	2,072	-0.68%
2023/04/28	1	51.50	1	51.70	50.80	0	2,008	0.00%
2023/04/26	10	51.20	10	51.60	52.10	0	1,860	0.00%
2023/04/25	1	51.70	3	51.33	51.20	-2	1,751	-0.11%
2023/04/24	2	51.80	1.3	51.85	52.00	0.7	1,649	0.04%
2023/04/20	2	51.35	4	51.30	50.10	-2	1,408	-0.14%
2023/04/19	5	50.26	0.6	49.65	50.40	4.4	1,181	0.37%
2023/04/18	0	0.00	1	48.30	48.05	-1	1,054	-0.09%
2023/04/17	20.1	48.35	1	48.35	48.25	19.1	1,035	1.84%
2023/04/14	1	48.35	0	0.00	48.00	1	1,014	0.10%
2023/04/13	1	48.00	0	0.00	48.30	1	993	0.10%
2023/04/07	0	0.00	1	47.25	47.35	-1	1,014	-0.10%
2023/03/10	0.1	47.35	0	0.00	46.95	0.1	1,354	0.01%
2023/03/09	0	0.00	0.1	47.45	47.55	-0.1	1,368	-0.01%
2023/03/08	1	47.50	0	0.00	47.50	1	1,372	0.07%
2023/03/07	0.1	48.10	0	0.00	47.70	0.1	1,358	0.01%
2023/02/22	0.1	47.30	0	0.00	47.15	0.1	1,364	0.00%
2023/02/17	0.1	47.85	0	0.00	47.60	0.1	1,352	0.00%
2023/02/07	0	0.00	1.1	48.44	48.40	-1.1	1,378	-0.08%
2023/02/03	0	0.00	1	48.20	48.40	-1	1,363	-0.07%
2023/01/16	0.1	45.70	0	0.00	45.85	0.1	1,332	0.00%
2023/01/13	0.1	45.40	0	0.00	45.55	0.1	1,332	0.00%
2023/01/12	0.1	45.60	0	0.00	45.30	0.1	1,336	0.00%
2022/12/30	0.5	47.20	0	0.00	47.30	0.5	1,349	0.04%
2022/12/28	1	47.55	0	0.00	47.65	1	1,345	0.07%
2022/12/27	0.1	48.00	0	0.00	48.80	0.1	1,332	0.01%
2022/12/26	0	0.00	7.1	49.90	49.80	-7.1	1,264	-0.56%
2022/12/21	1	45.80	0	0.00	45.45	1	1,129	0.09%
2022/12/20	0	0.00	1	47.75	46.15	-1	1,127	-0.09%
2022/12/19	5	48.50	2	48.43	48.40	3	1,135	0.26%
2022/12/16	1	47.30	1	47.50	47.60	0	1,109	0.00%
2022/12/13	2	48.78	1.2	48.09	48.30	0.8	1,100	0.07%
2022/12/08	0	0.00	3	47.30	47.20	-3	1,046	-0.29%
2022/12/07	4	46.76	1	45.80	47.35	3	1,031	0.29%
2022/12/01	5	45.85	5	46.10	46.10	0	1,045	0.00%
2022/11/25	0	0.00	0.1	44.00	43.65	-0.1	1,101	-0.01%
2022/11/22	0.1	44.00	0	0.00	43.50	0.1	1,187	0.01%
2022/11/16	0.1	43.30	0	0.00	42.90	0.1	1,203	0.01%
2022/11/11	0	43.83	0	0.00	43.50	0	1,197	0.00%
2022/11/07	0	44.30	0	0.00	44.20	0	1,180	0.00%
2022/11/02	0	0.00	0.1	44.30	44.35	-0.1	1,195	-0.01%
2022/10/27	0	43.45	1	43.60	43.70	-1	1,209	-0.08%
2022/10/26	1	42.90	0	0.00	43.05	1	1,213	0.08%
2022/10/21	0	44.80	0	0.00	44.40	0	1,223	0.00%
2022/10/14	0	45.69	0	0.00	45.75	0	1,269	0.00%
2022/10/12	1	46.75	0	0.00	46.75	1	1,260	0.08%
2022/10/06	0	0.00	2	46.73	47.00	-2	1,255	-0.16%
2022/09/28	1	45.00	0	0.00	45.35	1	1,237	0.08%
2022/09/27	0	0.00	1	46.65	47.10	-1	1,226	-0.08%
2022/09/26	1	46.20	0	0.00	46.40	1	1,230	0.08%
2022/09/23	1	48.60	0	0.00	48.35	1	1,226	0.08%
2022/09/21	0.6	50.10	0	0.00	49.35	0.6	1,278	0.04%
2022/09/14	1	51.50	5	51.50	51.90	-4	1,299	-0.31%
2022/09/13	0.1	52.00	0	0.00	51.90	0.1	1,290	0.01%
2022/09/08	7	51.53	0	0.00	52.20	7	1,287	0.54%
2022/09/07	3	60.20	0	0.00	60.60	3	1,246	0.24%
2022/09/06	0.2	61.40	13	61.37	60.80	-12.9	1,199	-1.07%
2022/09/05	0.1	62.20	0	0.00	62.20	0.1	1,181	0.01%
2022/08/31	2.6	63.98	0	0.00	62.90	2.6	1,144	0.23%
2022/08/30	0	0.00	1	62.40	62.80	-1	1,088	-0.09%
2022/08/29	2.1	61.95	3	62.03	62.00	-0.9	1,066	-0.08%
2022/08/24	0	0.00	2	61.90	61.90	-2	1,032	-0.19%
2022/08/22	2	61.75	0.2	61.60	61.50	1.8	1,017	0.18%
2022/08/18	0	0.00	3	60.70	60.50	-3	991	-0.30%
2022/08/17	0	0.00	1	61.00	60.30	-1	986	-0.10%
2022/08/16	0	0.00	2	60.40	60.60	-2	983	-0.20%
2022/08/15	0	0.00	1.1	60.52	60.30	-1.1	975	-0.11%
2022/08/05	0	0.00	7	57.50	57.60	-7	956	-0.73%
2022/08/04	2	57.15	0	0.00	57.00	2	973	0.21%
2022/08/03	0.1	57.80	0	0.00	57.70	0.1	969	0.01%
2022/07/28	7	59.30	0	0.00	58.30	7	995	0.70%
2022/07/27	0	0.00	60	59.06	58.90	-60	985	-6.09%
2022/07/20	0	0.00	1	57.70	57.80	-1	973	-0.10%
2022/07/15	0	0.00	1	57.00	57.00	-1	1,111	-0.09%
2022/07/12	1	57.10	0	0.00	57.10	1	1,343	0.07%
2022/07/08	0	0.00	3	58.10	58.00	-3	1,354	-0.22%
2022/07/07	1	57.00	0	0.00	57.80	1	1,354	0.07%
2022/07/05	0	0.00	2	58.10	58.10	-2	1,361	-0.15%
2022/06/30	1	62.10	5	62.10	60.20	-4	1,344	-0.30%
2022/06/29	7	61.20	0	0.00	62.00	7	1,318	0.53%
2022/06/28	1	60.80	0	0.00	60.40	1	1,288	0.08%
2022/06/27	3	60.67	0	0.00	60.80	3	1,298	0.23%
2022/06/24	0	0.00	1	60.40	60.50	-1	1,306	-0.08%
2022/06/23	1	58.50	0	0.00	58.50	1	1,288	0.08%
2022/06/17	0.1	59.00	0	0.00	59.00	0.1	1,356	0.01%
2022/06/13	1	60.80	0	0.00	60.00	1	1,352	0.07%
2022/06/07	0	0.00	3	60.00	60.10	-3	1,327	-0.23%
2022/05/30	3	59.10	0	0.00	59.40	3	1,357	0.22%
2022/05/18	0	0.00	1	59.20	59.10	-1	1,427	-0.07%
2022/05/17	0	0.00	5	58.62	58.60	-5	1,435	-0.35%
2022/05/16	2	58.90	0	0.00	58.50	2	1,452	0.14%
2022/05/11	8	60.14	0	0.00	59.90	8	1,421	0.56%
2022/05/09	0	60.30	2	60.05	59.60	-2	1,425	-0.14%
2022/05/06	1	61.20	0	0.00	61.00	1	1,425	0.07%
2022/04/28	1	63.00	1	63.30	62.70	0	1,437	0.00%
2022/04/27	1	62.70	0	0.00	62.70	1	1,438	0.07%
2022/04/26	44	63.80	47	63.44	63.40	-3	1,409	-0.21%
2022/04/25	2	64.50	3	63.87	63.60	-1	1,392	-0.07%
2022/04/22	5	65.98	3	65.87	65.70	2	1,352	0.15%
2022/04/21	5	65.92	5	65.76	66.20	0	1,327	0.00%
2022/04/20	10	64.16	13	64.81	64.80	-3	1,270	-0.24%
2022/04/19	17	64.22	16	64.40	64.40	1	1,257	0.08%
2022/04/18	3	64.37	4	66.43	65.80	-1	1,217	-0.08%
2022/04/15	0	0.00	1	63.30	63.20	-1	1,043	-0.10%
2022/04/14	2	62.60	2	62.90	62.90	0	1,040	0.00%
2022/04/13	10	62.30	10	62.20	62.20	0	1,037	0.00%
2022/04/08	0	0.00	1	62.90	63.00	-1	1,035	-0.10%
2022/04/07	1	62.80	1	62.00	62.30	0	1,033	0.00%
2022/04/06	0	0.00	1	63.10	63.40	-1	1,029	-0.10%
2022/03/31	0	0.00	3	62.43	62.60	-3	1,019	-0.29%
2022/03/29	3.1	63.59	40.2	63.30	63.50	-37.1	1,053	-3.52%
2022/03/25	3	62.67	2	62.40	62.40	1	1,028	0.10%
2022/03/24	2	62.05	0	0.00	62.70	2	1,018	0.20%
2022/03/23	1	62.30	2	61.80	62.20	-1	997	-0.10%
2022/03/22	0	0.00	12.2	60.00	60.50	-12.2	934	-1.30%
2022/03/18	0.1	58.70	0	0.00	59.00	0.1	942	0.01%
2022/03/17	4	58.70	6	58.72	58.70	-2	939	-0.21%
2022/03/15	1	57.90	0	0.00	57.80	1	943	0.11%
2022/03/14	0.1	58.00	0	0.00	58.50	0.1	953	0.01%
2022/03/11	3	58.17	0	0.00	58.10	3	958	0.31%
2022/03/09	0	0.00	2	56.55	57.00	-2	967	-0.21%
2022/02/24	12	59.70	2	59.15	58.70	10	1,008	0.99%
2022/02/21	2	61.40	0	0.00	61.30	2	1,012	0.20%
2022/01/25	2	56.50	2	57.05	57.10	0	1,224	0.00%
2022/01/21	0	0.00	0.1	57.90	58.00	-0.1	1,432	-0.01%
2022/01/19	1	58.70	1	58.60	58.50	0	1,436	0.00%
2022/01/14	0	0.00	1	58.20	58.40	-1	1,445	-0.07%
2022/01/07	1	59.60	0	0.00	59.50	1	1,501	0.07%
2022/01/03	0.1	60.40	0	0.00	60.20	0.1	1,502	0.01%
2021/12/30	0	0.00	1	60.50	60.50	-1	1,508	-0.07%
2021/12/28	0	0.00	5	60.80	61.00	-5	1,531	-0.33%
2021/12/27	0	0.00	3	61.17	60.90	-3	1,551	-0.19%
2021/12/24	2	61.80	0	0.00	61.00	2	1,546	0.13%
2021/12/23	2	62.70	1	62.80	62.60	1	1,519	0.07%
2021/12/22	7	61.90	0	0.00	61.80	7	1,497	0.47%
2021/12/21	11	61.11	11	61.33	61.30	0	1,497	0.00%
2021/12/17	0	0.00	1	60.50	60.50	-1	1,503	-0.07%
2021/12/16	1	61.60	3	61.20	61.20	-2	1,507	-0.13%
2021/12/15	5	61.50	5.5	61.55	61.60	-0.5	1,508	-0.03%
2021/12/14	0	0.00	1	61.30	61.30	-1	1,524	-0.07%
2021/12/09	6	62.22	2.1	61.70	61.70	3.9	1,579	0.25%
2021/12/08	2	61.80	2	61.80	61.80	0	1,633	0.00%
2021/12/06	6	62.25	0	0.00	62.10	6	1,678	0.36%
2021/12/03	1	61.70	0	0.00	62.10	1	1,721	0.06%
2021/12/02	0	0.00	2	62.00	61.70	-2	1,766	-0.11%
2021/12/01	2	61.70	2	61.10	61.10	0	1,793	0.00%
2021/11/29	10	61.79	15	61.17	61.10	-5	1,903	-0.26%
2021/11/26	7	61.93	0	0.00	62.30	7	1,916	0.37%
2021/11/19	10	63.26	14	62.62	62.30	-4	1,924	-0.21%
2021/11/18	2	63.50	2	63.00	63.50	0	1,917	0.00%
2021/11/17	0	0.00	2	62.75	62.60	-2	1,913	-0.10%
2021/11/16	7	63.07	1	63.00	62.70	6	1,923	0.31%
2021/11/15	2	62.30	5	61.60	62.60	-3	1,931	-0.16%
2021/11/12	0	0.00	5.3	63.24	62.80	-5.3	1,901	-0.28%
2021/11/11	4	65.00	0	0.00	64.20	4	1,889	0.21%
2021/11/10	2	64.35	0	0.00	64.50	2	1,975	0.10%
2021/11/09	0	0.00	0.1	64.50	64.20	-0.1	1,971	-0.01%
2021/11/08	1	65.30	0	0.00	65.20	1	1,974	0.05%
2021/11/05	2	65.60	4	65.80	65.40	-2	1,983	-0.10%
2021/11/04	6	66.83	5	66.30	66.30	1	1,988	0.05%
2021/11/03	3	66.17	2	66.70	66.60	1	1,983	0.05%
2021/11/02	10	65.90	12	65.55	65.50	-2	1,956	-0.10%
2021/11/01	37	65.98	45	65.25	65.30	-8	1,930	-0.41%
2021/10/29	78	66.71	79	66.82	66.50	-1	1,919	-0.05%
2021/10/26	2	59.15	2	59.30	59.30	0	1,907	0.00%
2021/10/25	1	58.50	0	0.00	58.60	1	1,949	0.05%
2021/10/22	0	0.00	0.1	58.90	58.60	-0.1	1,967	-0.01%
2021/10/21	1	59.40	10	59.00	59.00	-9	1,980	-0.45%
2021/10/20	17	59.95	15	59.40	59.40	2	1,992	0.10%
2021/10/19	7	59.79	0	0.00	60.60	7	1,985	0.35%
2021/10/15	5	58.70	1	58.40	59.40	4	1,994	0.20%
2021/10/12	6	56.20	4	56.05	55.80	2	2,032	0.10%
2021/10/01	5	59.40	0	0.00	59.40	5	2,110	0.24%
2021/09/29	2	60.70	0	0.00	60.70	2	2,104	0.10%
2021/09/16	0	0.00	4	62.50	62.50	-4	2,184	-0.18%
2021/09/15	0	64.00	0	0.00	63.40	0	2,172	0.00%
2021/09/13	3	63.90	4	64.78	64.80	-1	2,168	-0.05%
2021/09/10	0	0.00	1	71.00	71.60	-1	2,159	-0.05%
2021/09/09	4	70.85	10	71.20	71.10	-6	2,118	-0.28%
2021/09/07	1	72.30	0	0.00	73.00	1	2,105	0.05%
2021/09/06	4	72.35	3	71.10	71.10	1	2,104	0.05%
2021/09/02	20	72.86	21	72.50	72.50	-1	2,150	-0.05%
2021/08/31	0	0.00	1	71.20	71.00	-1	2,162	-0.05%
2021/08/26	0	0.00	0.1	69.50	70.00	-0.1	2,569	0.00%
2021/08/23	0	0.00	1	68.10	68.00	-1	2,785	-0.04%
2021/08/20	1	67.70	0	0.00	67.30	1	2,841	0.04%
2021/08/19	1	67.50	0	0.00	67.50	1	2,879	0.03%
2021/08/18	1	67.80	3	68.00	69.00	-2	2,896	-0.07%
2021/08/17	0	0.00	1	68.50	68.00	-1	2,964	-0.03%
2021/08/13	0	70.50	0	0.00	69.40	0	3,210	0.00%
2021/08/12	0	0.00	2	68.40	68.50	-2	3,172	-0.06%
2021/08/11	2	67.70	0	0.00	68.50	2	3,241	0.06%
2021/08/09	0	0.00	1	72.10	70.60	-1	3,322	-0.03%
2021/08/05	1	71.10	0	0.00	70.50	1	3,412	0.03%
2021/08/04	1	71.10	1	71.50	71.30	0	3,534	0.00%
2021/08/03	0	0.00	1	71.00	70.90	-1	3,530	-0.03%
2021/08/02	1	71.70	0	0.00	71.70	1	3,501	0.03%
2021/07/29	0	0.00	1	69.80	70.20	-1	3,366	-0.03%
2021/07/23	0	0.00	0.2	68.04	68.00	-0.2	3,370	-0.01%
2021/07/22	3	68.00	0	0.00	68.20	3	3,386	0.09%
2021/07/20	0	0.00	1	69.70	69.10	-1	3,385	-0.03%
2021/07/15	0	0.00	2	69.30	68.90	-2	3,405	-0.06%
2021/07/13	0	0.00	5	66.70	66.60	-5	3,398	-0.15%
2021/07/06	0	0.00	1	68.80	68.50	-1	3,619	-0.03%
2021/07/01	2	68.70	0	0.00	68.70	2	3,652	0.05%
2021/06/24	0	0.00	1	68.90	68.90	-1	3,913	-0.03%
2021/06/21	0	0.00	1	69.60	68.80	-1	3,946	-0.03%
2021/06/18	1	70.00	0	0.00	70.50	1	3,920	0.03%
2021/06/16	2	70.55	0	0.00	70.10	2	3,921	0.05%
2021/06/11	1	71.30	2	72.40	71.20	-1	3,909	-0.03%
2021/06/10	3	72.63	2	73.00	72.90	1	3,849	0.03%
2021/06/09	1	72.00	72	72.56	72.20	-71	3,801	-1.87%
2021/06/08	1	73.00	4	72.95	72.80	-3	3,766	-0.08%
2021/06/07	0	0.00	8	71.43	71.90	-8	3,702	-0.22%
2021/06/04	5	72.06	61	71.69	71.50	-56	3,661	-1.53%
2021/06/03	133	71.54	10	72.67	72.30	123	3,561	3.45%	大買/鉅額交易
2021/06/02	18	69.82	2	69.20	70.50	16	3,363	0.48%
2021/05/31	1	67.50	0	0.00	67.70	1	3,309	0.03%
2021/05/28	0	68.80	0	0.00	68.90	0	3,293	0.00%
2021/05/24	1	68.80	1	69.60	69.40	0	3,149	0.00%
2021/05/21	0	0.00	1	69.80	70.00	-1	3,067	-0.03%
2021/05/20	0	0.00	1	67.60	66.30	-1	2,964	-0.03%
2021/05/19	4.3	66.68	1	66.40	66.30	3.3	2,942	0.11%
2021/05/18	4	65.20	3	66.70	66.70	1	2,892	0.03%
2021/05/17	2	66.70	10	66.70	65.80	-8	2,854	-0.28%
2021/05/14	1	65.10	1	65.70	65.20	0	2,782	0.00%
2021/05/12	4	66.70	1	68.20	66.30	3	2,655	0.11%
2021/05/10	0	0.00	2	64.95	64.90	-2	2,494	-0.08%
2021/05/05	1	63.10	0	0.00	62.50	1	2,473	0.04%
2021/05/04	1	65.00	0	0.00	63.00	1	2,469	0.04%
2021/05/03	6	65.93	2	67.70	65.00	4	2,461	0.16%
2021/04/26	4	66.95	3	67.37	66.90	1	2,499	0.04%
2021/04/23	0	0.00	2	66.80	67.10	-2	2,497	-0.08%
2021/04/22	4.2	68.18	0	0.00	67.30	4.2	2,517	0.17%
2021/04/21	2	69.60	0	0.00	69.30	2	2,482	0.08%
2021/04/15	2	69.30	3.1	69.82	69.40	-1.1	2,491	-0.04%
2021/04/14	4	68.45	7	68.70	68.70	-3	2,503	-0.12%
2021/04/13	6	70.42	4	69.30	69.30	2	2,498	0.08%
2021/04/12	0	0.00	9	70.59	70.50	-9	2,447	-0.37%
2021/04/06	5	67.16	0	0.00	67.20	5	2,337	0.21%
2021/04/01	3	68.10	0	0.00	68.10	3	2,337	0.13%
2021/03/31	4	68.73	0	0.00	68.40	4	2,354	0.17%
2021/03/30	20	70.96	3.1	71.76	69.60	16.9	2,324	0.73%
2021/03/29	0	0.00	0.4	68.63	68.80	-0.4	2,177	-0.02%
2021/03/25	1	68.10	0	0.00	68.10	1	2,349	0.04%
2021/03/24	0	0.00	1	69.90	69.20	-1	2,399	-0.04%
2021/03/22	0	0.00	2	68.10	68.00	-2	2,477	-0.08%
2021/03/19	0	0.00	1	68.70	68.90	-1	2,505	-0.04%
2021/03/18	0	0.00	2	69.00	68.80	-2	2,661	-0.08%
2021/03/17	5	68.42	1	68.90	68.00	4	2,662	0.15%
2021/03/15	0	0.00	11	67.55	67.60	-11	2,651	-0.41%
2021/03/11	5	68.30	5	68.30	68.30	0	2,683	0.00%
2021/03/10	5	68.80	3	68.30	68.70	2	2,677	0.07%
2021/03/09	20	67.90	31	68.20	68.20	-11	2,652	-0.41%
2021/03/08	15	69.63	3	69.20	68.00	12	2,651	0.45%
2021/03/05	5	69.26	8	68.91	69.60	-3	2,625	-0.11%
2021/03/04	2	67.40	0	0.00	67.40	2	2,552	0.08%
2021/03/03	2	67.30	3	66.60	66.60	-1	2,542	-0.04%
2021/03/02	11	67.62	0	0.00	66.20	11	2,520	0.44%
2021/02/26	4	65.70	4	65.60	67.30	0	2,531	0.00%
2021/02/23	1	65.80	0	0.00	65.70	1	2,627	0.04%
2021/02/22	39	67.19	47	67.69	67.80	-8	2,606	-0.31%
2021/02/19	4	65.40	2	65.85	65.50	2	2,577	0.08%
2021/02/18	0	0.00	1	62.00	64.10	-1	2,572	-0.04%
2021/02/17	1	61.00	0	0.00	61.60	1	2,578	0.04%
2021/02/04	0	0.00	0.1	62.00	62.50	-0.1	2,734	0.00%
2021/02/03	0	0.00	1	61.10	61.90	-1	2,748	-0.04%
2021/01/29	0	0.00	6	61.30	60.10	-6	2,800	-0.21%
2021/01/28	1	60.70	5	61.68	61.50	-4	2,836	-0.14%
2021/01/27	1	61.10	1	61.50	61.70	0	2,837	0.00%
2021/01/26	4	62.80	3	62.27	61.80	1	2,843	0.04%
2021/01/25	4.1	60.75	16	62.44	63.20	-11.9	2,854	-0.42%
2021/01/22	1	59.90	1	59.80	59.50	0	2,833	0.00%
2021/01/20	1	64.60	0	0.00	61.90	1	2,806	0.04%
2021/01/19	1	64.70	0	0.00	64.70	1	2,780	0.04%
2021/01/14	1	65.70	0	0.00	65.70	1	2,763	0.04%
2021/01/13	1	65.60	1	65.90	65.60	0	2,757	0.00%
2021/01/12	0	0.00	6	67.90	66.50	-6	2,734	-0.22%
2021/01/08	1	69.00	1	69.40	69.30	0	2,700	0.00%
2021/01/04	0	0.00	1	69.90	69.00	-1	2,693	-0.04%
2020/12/31	1	69.60	0	0.00	69.30	1	2,673	0.04%
2020/12/28	1	68.30	0	0.00	68.80	1	2,706	0.04%
2020/12/25	31	70.03	28	69.31	69.10	3	2,697	0.11%
2020/12/23	0	0.00	1	70.16	69.20	-1	2,695	-0.04%
2020/12/22	3	71.90	3	70.50	69.10	0	2,812	0.00%
2020/12/21	7	73.20	6	73.72	73.60	1	2,816	0.04%
2020/12/18	3	71.10	0	0.00	72.20	3	2,733	0.11%
2020/12/14	0	0.00	3	68.93	69.70	-3	2,821	-0.11%
2020/12/11	1	64.80	4.1	66.10	66.40	-3.1	2,751	-0.11%
2020/12/10	0	0.00	0	65.50	65.30	0	2,785	0.00%
2020/12/09	1	65.80	0	0.00	65.70	1	2,850	0.04%
2020/12/08	1	66.70	2	66.85	66.80	-1	3,115	-0.03%
2020/12/04	1	65.60	3	65.77	65.50	-2	3,541	-0.06%
2020/12/03	0	0.00	1	66.30	66.10	-1	3,898	-0.03%
2020/12/02	2	66.75	1	67.80	66.40	1	4,002	0.02%
2020/12/01	0	0.00	1	67.60	67.50	-1	4,057	-0.02%
2020/11/30	0	0.00	0.1	66.60	66.60	-0.1	4,107	0.00%
2020/11/26	1	65.10	0.1	65.30	65.20	0.9	4,291	0.02%
2020/11/25	1.4	65.20	4	65.37	65.20	-2.6	4,430	-0.06%
2020/11/24	13.2	65.63	3	66.47	65.90	10.2	4,646	0.22%
2020/11/23	0	0.00	0.1	68.30	68.30	-0.1	5,065	0.00%
2020/11/20	1	68.30	0	0.00	68.20	1	5,194	0.02%
2020/11/19	0	0.00	1.2	68.36	68.60	-1.2	5,278	-0.02%
2020/11/18	1	68.50	0	0.00	68.00	1	5,427	0.02%
2020/11/17	3	68.87	0	0.00	68.60	3	5,460	0.05%
2020/11/16	0	0.00	0	69.40	69.40	0	5,590	0.00%
2020/11/13	10	70.39	14	69.49	69.40	-4	5,688	-0.07%
2020/11/12	1	66.30	1	66.70	66.50	0	5,652	0.00%
2020/11/11	1	66.50	1	67.10	67.00	0	5,685	0.00%
2020/11/10	1	66.00	1	66.70	66.20	0	5,770	0.00%
2020/11/09	1	66.00	0	0.00	66.00	1	5,801	0.02%
2020/11/06	1	66.60	1.1	66.80	66.80	-0.1	5,841	0.00%
2020/11/05	0	0.00	1	66.10	66.70	-1	5,945	-0.02%
2020/11/03	1	64.60	0	0.00	64.60	1	6,023	0.02%
2020/11/02	0	0.00	2.1	63.71	64.00	-2.1	6,111	-0.03%
2020/10/29	1	63.40	1	63.50	64.00	0	6,320	0.00%
2020/10/28	0	0.00	0	64.50	64.00	0	6,466	0.00%
2020/10/27	1	66.10	0	0.00	65.20	1	6,532	0.02%
2020/10/26	1	66.00	0	0.00	65.70	1	6,598	0.02%
2020/10/21	1	67.60	0	0.00	67.20	1	7,348	0.01%
2020/10/19	0	0.00	0	67.50	67.50	0	7,781	0.00%
2020/10/16	2	67.45	0	0.00	66.80	2	8,161	0.02%
2020/10/15	3	69.20	0	0.00	68.20	3	8,492	0.04%
2020/10/14	0	0.00	2	68.90	69.50	-2	9,027	-0.02%
2020/10/13	2	67.40	3	67.93	67.60	-1	9,587	-0.01%
2020/10/12	1	67.50	3	66.70	66.70	-2	10,028	-0.02%
2020/10/07	0	0.00	0.3	68.90	68.80	-0.3	11,234	0.00%
2020/10/06	1	69.40	0	0.00	69.40	1	12,083	0.01%
2020/10/05	0.5	69.50	0	0.00	69.50	0.5	13,363	0.00%
2020/09/30	0	0.00	2	67.75	68.20	-2	13,773	-0.01%
2020/09/29	11	67.35	12	67.00	66.90	-1	14,061	-0.01%
2020/09/28	2	67.80	5	67.38	67.80	-3	14,310	-0.02%
2020/09/25	17	66.18	17	65.44	65.40	0	14,487	0.00%
2020/09/24	36	69.34	27	68.86	68.70	9	14,653	0.06%
2020/09/23	6	71.58	10	71.10	71.10	-4	15,065	-0.03%
2020/09/22	22	73.03	10	71.80	71.10	12	15,679	0.08%
2020/09/21	4	73.95	0	0.00	73.40	4	15,669	0.03%
2020/09/18	2	73.25	10.5	73.31	73.30	-8.5	15,890	-0.05%
2020/09/17	6	74.42	5	74.00	74.00	1	16,052	0.01%
2020/09/16	2	74.60	2	75.65	73.90	0	16,156	0.00%
2020/09/15	10	75.40	1.4	75.33	75.40	8.7	16,259	0.05%
2020/09/14	0	0.00	0.1	75.00	74.90	-0.1	16,342	0.00%
2020/09/11	7.5	76.62	177	76.15	74.90	-169.5	16,494	-1.03%	大賣/鉅額交易
2020/09/10	22	78.74	21	79.45	78.70	1	16,355	0.01%
2020/09/09	72	80.03	16	80.61	79.60	56	16,316	0.34%
2020/09/08	135	82.32	43	81.63	83.50	92	16,168	0.57%	大買/
2020/09/07	1	77.60	1	79.70	78.00	0	15,895	0.00%
2020/09/04	13	77.68	9	78.26	77.70	4	15,958	0.03%
2020/09/03	4	79.03	2	79.75	78.40	2	16,095	0.01%
2020/09/02	2	79.35	3	79.10	78.90	-1	16,323	-0.01%
2020/09/01	6	82.00	0	0.00	80.10	6	16,713	0.04%
2020/08/31	7	80.94	2.1	81.16	80.30	4.9	16,969	0.03%
2020/08/28	2.1	82.04	3	82.33	80.90	-0.9	17,536	-0.01%
2020/08/27	7.3	80.07	15	79.34	82.90	-7.7	17,363	-0.04%
2020/08/26	6	76.47	3	75.50	76.60	3	17,055	0.02%
2020/08/25	3	74.37	9	74.72	74.90	-6	16,943	-0.04%
2020/08/24	4.2	75.03	3	74.87	74.60	1.2	16,877	0.01%
2020/08/21	0	0.00	2	72.95	73.00	-2	16,766	-0.01%
2020/08/20	3	70.30	8	72.38	72.50	-5	16,894	-0.03%
2020/08/19	3	73.97	15	74.14	74.00	-12	16,832	-0.07%
2020/08/18	0	0.00	10	74.03	73.90	-10	16,815	-0.06%
2020/08/17	1	71.80	6	71.87	71.90	-5	16,849	-0.03%
2020/08/14	8	71.80	2	71.75	71.60	6	17,034	0.04%
2020/08/13	4	71.15	6	71.60	69.70	-2	17,018	-0.01%
2020/08/12	3	71.30	3	71.50	71.20	0	16,978	0.00%
2020/08/11	9.2	72.01	1.1	71.03	71.30	8	16,935	0.05%
2020/08/07	0	0.00	4	73.35	73.10	-4	16,780	-0.02%
2020/08/06	5	74.06	5	74.46	73.60	0	16,737	0.00%
2020/08/05	8	77.34	5.2	78.50	77.60	2.8	16,642	0.02%
2020/08/04	6	77.07	9	76.40	76.20	-3	16,504	-0.02%
2020/08/03	5.1	76.89	0	0.00	77.20	5.1	16,429	0.03%
2020/07/31	0	0.00	5	74.74	74.60	-5	16,285	-0.03%
2020/07/30	4	74.50	1	74.30	74.40	3	16,278	0.02%
2020/07/29	16	74.29	4	74.25	73.50	12	16,244	0.07%
2020/07/28	18.1	73.12	26	73.48	73.10	-7.9	16,024	-0.05%
2020/07/27	36	72.03	35.1	71.95	72.50	1	15,749	0.01%
2020/07/24	23	76.25	20.1	76.34	75.70	3	15,487	0.02%
2020/07/23	2	79.75	4	80.38	79.30	-2	15,306	-0.01%
2020/07/22	9	81.94	11	82.61	81.60	-2	15,082	-0.01%
2020/07/21	5	81.34	5	80.78	80.40	0	14,698	0.00%
2020/07/20	28.1	77.02	28	75.86	79.80	0.1	14,369	0.00%
2020/07/17	13	80.95	13	78.31	78.20	0	13,837	0.00%
2020/07/16	12	88.83	16	88.20	86.80	-4	13,266	-0.03%
2020/07/15	47	88.30	19	88.68	86.60	28	12,856	0.22%
2020/07/14	20	87.67	15	88.83	87.60	5	12,313	0.04%
2020/07/13	144	94.39	158	94.22	90.40	-14	11,629	-0.12%	大買/大賣/
2020/07/10	247	91.71	293	92.05	92.10	-46	10,778	-0.43%	大買/大賣/
2020/07/09	52	81.64	18	84.51	86.40	34	9,478	0.36%
2020/07/08	44	78.75	5	78.50	78.60	39	9,022	0.43%
2020/07/07	17	77.54	14	75.80	75.60	3	8,707	0.03%
2020/07/06	4	80.35	3	79.77	79.50	1	8,444	0.01%
2020/07/03	12	80.07	14	79.61	79.30	-2	8,218	-0.02%
2020/07/02	13	79.94	8	79.66	79.20	5	7,905	0.06%
2020/07/01	6	78.45	18.4	79.97	80.90	-12.4	7,421	-0.17%
2020/06/30	1	74.80	4	74.68	75.00	-3	6,760	-0.04%
2020/06/29	7	76.00	5	76.86	74.10	2	6,690	0.03%
2020/06/24	19	75.79	7	74.06	73.60	12	6,415	0.19%
2020/06/23	7	77.40	18	77.28	77.50	-11	6,160	-0.18%
2020/06/22	6	74.28	2	74.75	77.00	4	6,017	0.07%
2020/06/19	5	78.78	14	79.07	78.00	-9	5,827	-0.15%
2020/06/18	16	81.18	13	81.25	80.90	3	5,686	0.05%
2020/06/17	2	78.30	3	79.00	77.80	-1	5,480	-0.02%
2020/06/16	2	77.80	0	0.00	77.10	2	5,344	0.04%
2020/06/15	13	77.97	17	78.02	78.50	-4	5,279	-0.08%
2020/06/12	13	72.82	9	72.22	75.00	4	5,111	0.08%
2020/06/11	25	75.04	9	77.29	73.60	16	5,070	0.32%
2020/06/10	18	80.52	27	79.56	80.10	-9	4,906	-0.18%
2020/06/09	52	75.10	110	75.96	76.60	-58	4,727	-1.23%	大賣/
2020/06/08	190	81.86	84	81.56	78.00	106	4,441	2.39%	大買/鉅額交易
2020/06/05	74	77.46	71	77.92	78.00	3	3,973	0.08%
2020/06/04	72	76.23	4	76.13	76.40	68	3,565	1.91%
2020/06/03	0	0.00	3	69.50	69.50	-3	2,872	-0.10%
2020/06/02	1	62.10	6	62.15	63.20	-5	2,848	-0.18%
2020/06/01	2	58.60	0	0.00	57.50	2	2,612	0.08%
2020/05/28	1	56.80	2	57.50	56.40	-1	2,555	-0.04%
2020/05/27	4	59.68	2	59.55	58.00	2	2,500	0.08%
2020/05/25	1	57.10	1	56.60	57.30	0	2,206	0.00%
2020/05/22	3	57.80	4	56.43	56.40	-1	2,100	-0.05%
2020/05/21	1	56.60	3	55.63	57.80	-2	1,941	-0.10%
2020/05/20	1	53.50	2	53.10	52.60	-1	1,730	-0.06%
2020/05/19	1	51.00	0	0.00	51.30	1	1,706	0.06%
2020/05/18	0	0.00	1	51.00	50.70	-1	1,686	-0.06%
2020/05/14	1	51.00	0	0.00	49.50	1	1,645	0.06%
2020/05/11	0	0.00	1	49.60	49.10	-1	1,611	-0.06%
2020/05/08	2	49.93	0	0.00	49.90	2	1,598	0.13%
2020/05/06	1	51.30	2	52.15	50.00	-1	1,580	-0.06%
2020/05/05	4	49.88	2	50.80	50.90	2	1,499	0.13%
2020/04/30	0	0.00	2	48.08	48.20	-2	1,459	-0.14%
2020/04/27	1	45.95	0	0.00	46.40	1	1,461	0.07%
2020/04/23	1	45.40	0	0.00	45.20	1	1,450	0.07%
2020/04/14	0	0.00	2	42.10	42.10	-2	1,284	-0.16%
2020/04/08	1	40.00	0	0.00	40.70	1	1,280	0.08%
2020/04/01	0	0.00	1	39.70	40.00	-1	1,246	-0.08%
2020/03/31	1	40.30	0	0.00	39.75	1	1,234	0.08%
2020/03/27	1	38.35	0	0.00	37.70	1	1,182	0.08%
2020/03/25	1	37.60	0	0.00	37.35	1	1,152	0.09%
2020/03/23	0.8	36.00	0	0.00	35.30	0.8	1,120	0.07%
2020/03/19	0	0.00	1	32.00	32.00	-1	1,078	-0.09%
2020/03/12	0.5	47.80	0	0.00	47.80	0.5	894	0.06%
2020/03/06	2	54.35	0	0.00	54.40	2	843	0.24%
2020/02/25	0	0.00	0.1	53.20	53.30	-0.1	826	-0.02%
2020/02/18	0	0.00	1.4	50.53	50.60	-1.4	732	-0.20%
2020/02/17	0	0.00	2	50.30	50.20	-2	747	-0.27%
2020/02/13	1	51.10	0	0.00	51.00	1	774	0.13%
2020/02/10	1	50.10	0	0.00	49.90	1	985	0.10%
2020/02/04	2	50.50	0	0.00	50.40	2	1,106	0.18%
2020/01/31	5	53.84	0	0.00	52.50	5	1,432	0.35%
2020/01/30	1	55.80	3	56.63	54.00	-2	1,434	-0.14%
2020/01/20	0	0.00	1	56.50	56.30	-1	1,407	-0.07%
2020/01/17	1	57.00	0	0.00	56.70	1	1,400	0.07%
2020/01/14	0	0.00	1	58.10	57.70	-1	1,386	-0.07%
2020/01/10	0	0.00	1	58.50	58.50	-1	1,381	-0.07%
2020/01/07	1	61.40	0	0.00	60.30	1	1,364	0.07%
2020/01/06	1	61.10	0	61.00	61.00	1	1,362	0.07%
2020/01/03	6	60.10	0	0.00	59.80	6	1,337	0.45%
2020/01/02	1	59.90	0	0.00	60.00	1	1,337	0.07%
2019/12/26	1	60.00	0	0.00	59.80	1	1,338	0.07%
2019/12/02	2	60.85	1	61.60	60.80	1	1,414	0.07%
2019/11/28	0	0.00	2	61.90	61.90	-2	1,426	-0.14%
2019/11/22	0	0.00	1	62.10	62.00	-1	1,410	-0.07%
2019/11/14	3	60.57	0	0.00	61.00	3	1,448	0.21%
2019/11/13	0	0.00	2	62.60	61.80	-2	1,560	-0.13%
2019/11/08	2	67.55	1	68.40	67.10	1	1,559	0.06%
2019/11/07	5	69.14	7	68.41	68.10	-2	1,528	-0.13%
2019/11/06	4	67.70	0	0.00	67.40	4	1,393	0.29%
2019/11/05	2	67.00	2	67.35	66.80	0	1,387	0.00%
2019/11/04	0	0.00	8	68.73	67.80	-8	1,380	-0.58%
2019/11/01	11	67.64	6	67.40	67.70	5	1,353	0.37%
2019/10/31	11	67.41	11.9	67.58	66.70	-0.9	1,298	-0.07%
2019/10/30	4	62.75	5	63.92	66.10	-1	1,064	-0.09%
2019/10/29	1	59.50	0	0.00	60.10	1	955	0.10%
2019/10/16	0.6	57.90	0	0.00	57.90	0.6	1,105	0.06%
2019/10/15	0.3	58.10	1.5	58.37	58.10	-1.2	1,151	-0.11%
2019/10/03	1	58.50	0	0.00	58.70	1	1,202	0.08%
2019/10/01	1	60.50	0	0.00	59.30	1	1,241	0.08%
2019/09/16	0	0.00	1	60.10	60.10	-1	1,370	-0.07%
2019/09/05	6	61.20	0	0.00	61.30	6	1,429	0.42%
2019/08/28	0	0.00	10	60.10	60.20	-10	1,461	-0.68%
2019/08/21	1	62.20	0	0.00	62.30	1	1,419	0.07%
2019/08/16	1	61.10	0	0.00	62.20	1	1,382	0.07%
2019/08/15	10	76.80	0	0.00	77.30	10	1,278	0.78%
2019/07/26	0	0.00	1	83.60	83.30	-1	1,244	-0.08%
2019/07/23	1	81.90	0	0.00	81.70	1	1,272	0.08%
2019/07/18	3	83.80	3	83.27	81.90	0	1,277	0.00%
2019/07/17	3	82.17	3	82.67	82.60	0	1,261	0.00%
2019/07/11	0	0.00	5	80.80	80.90	-5	1,307	-0.38%
2019/07/08	2	81.10	0	0.00	81.40	2	1,358	0.15%
2019/07/05	0	0.00	7	82.46	82.80	-7	1,407	-0.50%
2019/07/03	0	0.00	18	80.00	80.20	-18	1,391	-1.29%
2019/06/25	0	0.00	2	75.70	75.70	-2	1,546	-0.13%
2019/06/17	0	0.00	1	77.90	77.80	-1	2,131	-0.05%
2019/06/13	0	0.00	1	77.30	77.40	-1	2,249	-0.04%
2019/06/12	1	77.20	1	76.80	77.30	0	2,334	0.00%
2019/06/06	0	0.00	3	74.50	74.50	-3	2,601	-0.12%
2019/06/03	4	75.40	0	0.00	75.40	4	2,957	0.14%
2019/05/28	1	73.80	1	74.30	74.00	0	3,324	0.00%
2019/05/23	1	75.60	0	0.00	75.40	1	3,392	0.03%
2019/05/22	0	0.00	1	77.50	76.80	-1	3,416	-0.03%
2019/05/20	0	0.00	1	75.20	74.90	-1	3,463	-0.03%
2019/05/17	3	76.93	2	75.00	74.10	1	3,478	0.03%
2019/05/16	3	75.57	1	76.40	75.90	2	3,515	0.06%
2019/05/13	0	0.00	1	76.70	74.40	-1	3,545	-0.03%
2019/05/09	4	78.93	1	79.90	78.10	3	3,580	0.08%
2019/05/08	0	0.00	2	80.05	80.00	-2	3,592	-0.06%
2019/05/07	1	79.80	0	0.00	79.40	1	3,642	0.03%
2019/05/02	0	0.00	0.3	80.00	79.40	-0.3	3,765	-0.01%
2019/04/30	0	0.00	1	77.20	78.50	-1	3,870	-0.03%
2019/04/25	1	79.90	9	79.96	79.40	-8	3,913	-0.20%
2019/04/24	10	79.72	1	79.80	79.50	9	3,939	0.23%
2019/04/23	2	80.70	1	80.30	80.30	1	3,943	0.03%
2019/04/22	0	0.00	1	81.00	80.70	-1	3,948	-0.03%
2019/04/19	1	78.80	0	0.00	78.80	1	3,949	0.03%
2019/04/18	1	80.60	0	0.00	79.20	1	4,004	0.02%
2019/04/17	2	80.65	0	0.00	80.20	2	4,029	0.05%
2019/04/16	1	80.50	1	80.30	80.50	0	4,082	0.00%
2019/04/15	0	0.00	10	82.60	81.50	-10	4,160	-0.24%
2019/04/12	11	82.00	1	81.70	82.00	10	4,231	0.24%
2019/04/11	3	81.53	2	81.50	80.50	1	4,288	0.02%
2019/04/10	0	0.00	2	83.65	82.70	-2	4,239	-0.05%
2019/04/09	4	84.20	0	0.00	83.70	4	4,220	0.09%
2019/04/08	4	84.50	2	84.80	84.20	2	4,205	0.05%
2019/04/03	2	85.60	3	85.60	85.40	-1	4,162	-0.02%
2019/04/02	2	83.85	3	84.57	83.40	-1	4,100	-0.02%
2019/04/01	2	83.85	1	84.40	83.70	1	4,091	0.02%
2019/03/29	3	83.40	3	83.73	83.20	0	4,068	0.00%
2019/03/28	2	85.20	2	84.80	83.60	0	4,060	0.00%
2019/03/27	7	85.36	1	86.30	85.00	6	4,029	0.15%
2019/03/26	11	86.41	188	87.01	84.40	-177	3,986	-4.44%	大賣/鉅額交易
2019/03/25	6	88.83	3	89.00	88.20	3	3,822	0.08%
2019/03/22	2	88.70	6	89.83	90.60	-4	3,756	-0.11%
2019/03/21	1	88.60	0	0.00	87.40	1	3,612	0.03%
2019/03/20	1	87.90	3	86.77	87.60	-2	3,573	-0.06%
2019/03/19	6	87.77	178	89.48	86.50	-172	3,484	-4.94%	大賣/鉅額交易
2019/03/18	24	92.42	0	0.00	91.80	24	3,465	0.69%
2019/03/15	12	94.13	2	93.60	93.00	10	3,458	0.29%
2019/03/14	215	93.16	6	92.83	93.60	209	3,398	6.15%	大買/鉅額交易
2019/03/13	0	0.00	6	87.83	89.70	-6	3,285	-0.18%
2019/03/12	1	86.50	0	0.00	86.80	1	3,232	0.03%
2019/03/11	2	87.70	1	87.60	87.60	1	3,250	0.03%
2019/03/08	146	88.49	2	88.70	89.00	144	3,233	4.45%	大買/鉅額交易
2019/03/07	10	89.25	11	88.55	87.10	-1	3,171	-0.03%
2019/03/06	2	86.65	3	86.67	86.30	-1	3,003	-0.03%
2019/03/05	7	85.23	5	84.78	85.20	2	2,979	0.07%
2019/03/04	2	81.75	3	82.90	83.50	-1	2,870	-0.03%
2019/02/25	0	0.00	1	78.40	78.70	-1	2,848	-0.04%
2019/02/22	1	81.00	1	81.00	81.00	0	2,886	0.00%
2019/02/21	0	0.00	1	81.80	82.00	-1	2,903	-0.03%
2019/02/20	1	81.10	1	81.90	80.80	0	2,931	0.00%
2019/02/19	3	81.63	1	82.00	81.30	2	2,966	0.07%
2019/02/18	1	81.00	1	81.60	81.00	0	3,124	0.00%
2019/02/15	1	82.30	0	0.00	80.10	1	3,209	0.03%
2019/02/13	2	82.45	2	83.10	82.70	0	3,170	0.00%
2019/02/12	1	81.50	0	0.00	81.50	1	3,178	0.03%
2019/02/11	1	82.00	5	82.42	82.00	-4	3,173	-0.13%
2019/01/30	0	0.00	1	81.20	81.00	-1	3,143	-0.03%
2019/01/29	1	80.70	1	81.50	81.50	0	3,155	0.00%
2019/01/28	5	82.16	3	81.37	81.40	2	3,161	0.06%
2019/01/25	0	0.00	2	79.95	79.70	-2	3,169	-0.06%
2019/01/24	2	80.55	1	80.50	80.10	1	3,216	0.03%
2019/01/22	2	79.00	1	79.70	77.10	1	3,142	0.03%
2019/01/21	1	77.80	2	77.10	77.80	-1	3,050	-0.03%
2019/01/18	0	0.00	1	75.90	75.60	-1	3,049	-0.03%
2019/01/16	1	76.10	0	0.00	75.00	1	3,105	0.03%
2019/01/14	2	75.20	1	76.00	75.30	1	3,106	0.03%
2019/01/10	1	78.30	2.1	76.89	76.10	-1.1	3,105	-0.04%
2019/01/09	1	75.90	3	75.20	75.00	-2	3,092	-0.06%
2019/01/08	33	76.60	33	76.02	76.00	0	3,124	0.00%
2019/01/07	1	75.50	1	75.60	76.50	0	3,082	0.00%
2019/01/04	5	72.42	6	73.28	73.20	-1	3,039	-0.03%
2019/01/03	2	71.85	2	71.90	71.60	0	3,045	0.00%
2019/01/02	0	0.00	1	69.00	68.80	-1	3,040	-0.03%
2018/12/27	1	68.20	1	67.80	66.90	0	3,080	0.00%
2018/12/26	1	66.60	0	0.00	66.50	1	3,080	0.03%
2018/12/25	1	66.70	3	67.13	67.00	-2	3,093	-0.06%
2018/12/24	1	68.10	0	0.00	67.90	1	3,105	0.03%
2018/12/22	1	68.70	0	0.00	68.70	1	3,110	0.03%
2018/12/21	1	68.00	2	69.40	69.70	-1	3,133	-0.03%
2018/12/20	1	68.00	0	0.00	67.60	1	3,114	0.03%
2018/12/19	3	69.23	0.2	68.80	68.80	2.8	3,108	0.09%
2018/12/18	0	0.00	1	69.90	69.70	-1	3,102	-0.03%
2018/12/17	1	72.00	1	72.50	71.50	0	3,107	0.00%
2018/12/14	1	71.20	1	72.20	71.40	0	3,144	0.00%
2018/12/13	0	0.00	2	72.00	71.80	-2	3,152	-0.06%
2018/12/11	5	70.40	10	68.86	71.70	-5	3,180	-0.16%
2018/12/10	2	71.80	0	0.00	70.80	2	3,139	0.06%
2018/12/07	0	0.00	1	72.50	73.40	-1	3,171	-0.03%
2018/12/06	2	72.35	3	72.37	71.00	-1	3,193	-0.03%
2018/12/05	2	74.70	0	0.00	74.40	2	3,229	0.06%
2018/12/04	4	77.05	3	77.13	76.00	1	3,286	0.03%
2018/11/30	0	0.00	1	74.90	74.70	-1	3,301	-0.03%
2018/11/29	1	74.50	2	75.30	73.60	-1	3,283	-0.03%
2018/11/28	4	75.03	2	75.20	74.70	2	3,275	0.06%
2018/11/27	1	72.50	0	0.00	72.50	1	3,243	0.03%
2018/11/26	1	71.70	1	71.90	72.00	0	3,380	0.00%
2018/11/22	1	71.40	0	0.00	70.40	1	3,383	0.03%
2018/11/21	0	0.00	3	71.93	72.50	-3	3,388	-0.09%
2018/11/20	3	70.70	2	71.20	70.80	1	3,320	0.03%
2018/11/19	1	71.00	2	71.60	71.50	-1	3,335	-0.03%
2018/11/16	2	69.65	1	70.30	70.00	1	3,313	0.03%
2018/11/15	8	69.54	7	69.97	69.10	1	3,337	0.03%
2018/11/14	4	66.25	4	67.25	67.90	0	3,284	0.00%
2018/11/13	2	61.85	0	0.00	62.90	2	3,226	0.06%
2018/11/09	6	63.07	8	63.29	63.50	-2	3,300	-0.06%
2018/11/06	2	62.65	1	61.30	60.90	1	3,613	0.03%
2018/11/02	2	59.95	2	60.85	62.40	0	3,754	0.00%
2018/11/01	0	0.00	1	59.20	60.60	-1	3,763	-0.03%
2018/10/31	1	57.50	2	58.20	57.20	-1	3,801	-0.03%
2018/10/30	0	0.00	1	54.90	56.30	-1	3,847	-0.03%
2018/10/29	1	55.20	0	0.00	55.10	1	3,906	0.03%
2018/10/26	3	57.70	2	58.80	55.30	1	4,005	0.02%
2018/10/24	2	56.60	2	57.10	56.20	0	4,172	0.00%
2018/10/23	3	59.10	1	60.00	58.50	2	4,299	0.05%
2018/10/22	1	58.90	1	59.70	60.40	0	4,499	0.00%
2018/10/19	3	58.33	3	58.83	58.70	0	4,866	0.00%
2018/10/18	1	59.90	1	61.90	59.90	0	5,150	0.00%
2018/10/17	1	63.00	2	63.05	61.60	-1	5,621	-0.02%
2018/10/16	3	60.77	2	60.35	61.00	1	5,681	0.02%
2018/10/15	1	59.00	0	0.00	58.30	1	5,754	0.02%
2018/10/11	0	0.00	4	58.35	58.20	-4	6,062	-0.07%
2018/10/09	1	67.50	0	0.00	64.60	1	6,294	0.02%
2018/10/08	3	69.83	0	0.00	68.80	3	6,475	0.05%
2018/10/05	2	71.35	0	0.00	70.10	2	6,659	0.03%
2018/10/04	0	0.00	1	72.80	72.20	-1	6,840	-0.01%
2018/10/03	1	72.30	0	0.00	72.10	1	7,145	0.01%
2018/10/02	3	73.10	3	73.10	72.80	0	7,177	0.00%
2018/09/28	0.1	72.00	0	0.00	72.00	0.1	7,252	0.00%
2018/09/27	0	73.20	0	0.00	73.20	0	7,262	0.00%
2018/09/25	1	73.50	1	74.20	74.70	0	7,293	0.00%
2018/09/21	0	0.00	4	73.18	74.70	-4	7,337	-0.05%
2018/09/20	1	75.40	0	73.40	73.40	1	7,326	0.01%
2018/09/14	1	74.50	0	0.00	74.90	1	7,518	0.01%
2018/09/13	0	0.00	1	74.80	75.30	-1	7,530	-0.01%
2018/09/12	0	0.00	1	74.00	74.60	-1	7,499	-0.01%
2018/09/11	1	73.50	1.5	73.52	75.00	-0.5	7,505	-0.01%
2018/09/07	0	0.00	1	74.60	74.80	-1	7,371	-0.01%
2018/09/06	2	78.25	180	78.13	77.80	-178	7,336	-2.43%	大賣/鉅額交易
2018/09/04	2	81.40	0	0.00	81.10	2	7,462	0.03%
2018/09/03	1	81.70	1	80.80	80.20	0	7,434	0.00%
2018/08/31	5	82.90	5	83.44	82.00	0	7,390	0.00%
2018/08/30	1	79.30	1	79.90	79.70	0	7,254	0.00%
2018/08/29	1	78.60	0	0.00	78.70	1	7,236	0.01%
2018/08/28	1	80.50	0	0.00	79.70	1	7,222	0.01%
2018/08/21	186	80.91	10	81.19	82.50	176	7,143	2.46%	大買/鉅額交易
2018/08/20	1	76.60	0	0.00	77.30	1	7,002	0.01%
2018/08/17	1	76.40	0	0.00	76.40	1	6,972	0.01%
2018/08/15	1	78.30	0	0.00	78.60	1	6,918	0.01%
2018/08/14	5	78.34	5	78.68	77.70	0	6,881	0.00%
2018/08/13	3	81.93	0	0.00	79.50	3	6,751	0.04%
2018/08/10	1	88.30	8	89.00	88.00	-7	6,639	-0.11%
2018/08/09	1	88.80	5	89.94	90.30	-4	6,609	-0.06%
2018/08/08	1	94.60	1	94.10	94.80	0	6,691	0.00%
2018/08/07	3	94.03	5	94.46	93.70	-2	6,647	-0.03%
2018/08/06	4	98.50	3	98.67	97.60	1	6,544	0.02%
2018/08/03	3	95.87	6	96.13	97.10	-3	6,478	-0.05%
2018/08/02	7	96.59	9	96.78	95.70	-2	6,430	-0.03%
2018/08/01	5	96.92	21	96.50	96.70	-16	6,341	-0.25%
2018/07/31	2	93.70	2	95.55	93.60	0	6,234	0.00%
2018/07/30	6	94.87	10	95.58	93.30	-4	6,161	-0.06%
2018/07/27	9	99.42	2	98.55	98.60	7	6,046	0.12%
2018/07/26	34	98.43	29	98.77	99.00	5	5,854	0.09%
2018/07/25	3	90.80	3	91.60	92.80	0	5,513	0.00%
2018/07/24	18	91.38	9	93.20	91.10	9	5,344	0.17%
2018/07/23	6	88.92	5	89.16	88.80	1	4,909	0.02%
2018/07/20	8	89.70	7	89.33	88.70	1	4,937	0.02%
2018/07/19	10	92.60	1	91.40	92.40	9	4,921	0.18%
2018/07/18	16	91.61	18	91.01	92.50	-2	5,110	-0.04%
2018/07/17	23	91.84	20	90.37	90.40	3	4,912	0.06%
2018/07/16	8	89.59	8	89.61	90.70	0	4,614	0.00%
2018/07/13	20	81.89	16	82.45	82.50	4	4,439	0.09%
2018/07/12	7	77.83	8	78.08	80.20	-1	4,247	-0.02%
2018/07/11	2	75.95	3	76.33	78.00	-1	4,027	-0.02%
2018/07/10	0	0.00	1	72.00	73.60	-1	3,718	-0.03%
2018/07/09	1	72.00	3	72.10	72.60	-2	3,689	-0.05%
2018/07/06	2	68.50	0	0.00	68.20	2	3,616	0.06%
2018/07/05	0	0.00	4	69.15	68.20	-4	3,645	-0.11%
2018/07/03	1	71.30	0	0.00	70.80	1	3,772	0.03%
2018/07/02	3	73.30	3	72.40	72.40	0	3,785	0.00%
2018/06/28	4	70.78	2	71.45	70.40	2	3,754	0.05%
2018/06/27	0	0.00	1	73.40	71.50	-1	3,751	-0.03%
2018/06/25	8	73.33	8	74.16	73.20	0	3,771	0.00%
2018/06/22	2	71.10	2	71.95	71.00	0	3,630	0.00%
2018/06/21	0	0.00	1	71.00	70.60	-1	3,638	-0.03%
2018/06/20	2	70.75	1	70.50	69.90	1	3,664	0.03%
2018/06/14	0	0.00	1	69.80	69.60	-1	3,833	-0.03%
2018/06/13	3	71.70	4	73.30	71.00	-1	3,805	-0.03%
2018/06/12	3	69.80	2	69.25	71.10	1	3,671	0.03%
2018/06/11	1	67.50	0	0.00	67.20	1	3,598	0.03%
2018/06/08	0	0.00	1	69.00	68.20	-1	3,594	-0.03%
2018/06/06	0	0.00	4	69.75	69.50	-4	3,567	-0.11%
2018/06/05	4	69.73	1	69.60	69.40	3	3,558	0.08%
2018/06/01	3	70.53	5	70.30	69.10	-2	3,511	-0.06%
2018/05/31	0	0.00	3	66.20	68.90	-3	3,411	-0.09%
2018/05/29	1	65.20	0	0.00	65.40	1	3,367	0.03%
2018/05/28	2	65.40	0	0.00	65.20	2	3,356	0.06%
2018/05/25	4	65.53	6	65.78	65.10	-2	3,338	-0.06%
2018/05/24	1	67.20	2	67.00	66.70	-1	3,312	-0.03%
2018/05/23	2	65.80	0	0.00	67.70	2	3,296	0.06%
2018/05/22	2	67.35	0	0.00	66.50	2	3,246	0.06%
2018/05/18	1	70.50	1	68.90	68.90	0	3,176	0.00%
2018/05/16	26	73.05	26	73.15	70.70	0	3,082	0.00%
2018/05/15	0	0.00	2	70.00	69.50	-2	2,856	-0.07%
2018/05/14	1	68.00	0	0.00	68.20	1	2,828	0.04%
2018/05/11	3	68.20	1	68.50	67.50	2	2,813	0.07%
2018/05/10	0	0.00	1	69.50	69.30	-1	2,782	-0.04%
2018/05/09	1	68.30	0	0.00	68.80	1	2,744	0.04%
2018/05/08	0	0.00	3	69.87	69.50	-3	2,710	-0.11%
2018/05/07	1	66.00	1	66.70	67.90	0	2,639	0.00%
2018/05/04	6	66.03	7	65.97	66.00	-1	2,606	-0.04%
2018/05/03	5	69.34	5	69.40	68.50	0	2,534	0.00%
2018/05/02	3	70.87	3	69.80	69.50	0	2,500	0.00%
2018/04/30	4	70.83	8	70.90	70.70	-4	2,442	-0.16%
2018/04/27	3	67.30	5	66.64	67.40	-2	2,298	-0.09%
2018/04/26	2	68.95	3	70.30	66.10	-1	2,227	-0.04%
2018/04/25	15	71.89	5	71.76	73.40	10	2,069	0.48%
2018/04/24	26	71.43	26	71.68	69.60	0	1,943	0.00%
2018/04/23	1	67.70	1	69.80	69.80	0	1,611	0.00%
2018/04/19	1	63.60	0	0.00	64.30	1	1,529	0.07%
2018/04/18	0	0.00	2	60.70	60.80	-2	1,432	-0.14%
2018/04/17	1	60.10	0	0.00	59.80	1	1,410	0.07%
2018/04/16	0	0.00	1	61.60	61.40	-1	1,391	-0.07%
2018/04/13	1	61.00	4.4	61.50	60.90	-3.4	1,374	-0.25%
2018/04/11	2	62.70	0	0.00	63.10	2	1,324	0.15%
2018/04/10	6	65.23	4	64.80	63.60	2	1,269	0.16%
2018/04/09	2	63.95	2	64.60	63.80	0	1,173	0.00%
2018/04/03	0	0.00	1	61.90	62.70	-1	1,085	-0.09%
2018/04/02	3	61.87	5	61.56	61.20	-2	1,026	-0.19%
2018/03/31	3	61.47	0	0.00	61.50	3	1,001	0.30%
2018/03/30	3	62.20	2	61.20	60.20	1	971	0.10%
2018/03/29	13	61.69	14	61.52	61.20	-1	942	-0.11%
2018/03/28	4	62.33	2	62.30	61.50	2	882	0.23%
2018/03/27	1	60.30	3	61.07	60.70	-2	795	-0.25%
2018/03/26	1	60.50	2	61.30	60.00	-1	747	-0.13%
2018/03/22	20	59.90	9	60.18	58.70	11	618	1.78%
2018/03/20	0	0.00	2	50.80	51.80	-2	336	-0.59%
2018/03/19	2	51.00	0	0.00	51.00	2	330	0.60%
2018/02/23	0	0.00	7	45.86	45.80	-7	276	-2.53%
2018/02/09	2	41.40	0	0.00	42.25	2	289	0.69%
2018/02/06	2	45.20	0	0.00	43.00	2	290	0.69%
2018/02/05	2	47.18	0	0.00	47.20	2	288	0.69%
2018/01/31	1	48.95	0	0.00	48.75	1	332	0.30%
2018/01/24	0	0.00	0.4	50.10	50.30	-0.4	356	-0.11%
2018/01/18	0	0.00	4	51.10	50.40	-4	349	-1.14%