晟德 (4123)-第一金-台中券商分點個股進出

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
42.95
漲跌
▼0.40
漲幅
-0.92%
成交量
1,569張
產業
上櫃生技醫療類股▼0.23%
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－第一金-台中券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

第一金-台中券商分點個股進出
第一金-台中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
2024/04/26	0	0.00	2	43.10	42.95	-2	1,590	-0.13%
2024/04/25	0	0.00	1	43.35	43.35	-1	1,585	-0.06%
2024/04/19	1	42.65	0	0.00	42.00	1	1,681	0.06%
2024/04/16	1	42.80	0	0.00	42.50	1	1,679	0.06%
2024/04/12	1	43.70	0	0.00	43.80	1	1,663	0.06%
2024/04/10	2	44.65	0	0.00	44.75	2	1,650	0.12%
2024/04/09	1	44.80	0	0.00	44.30	1	1,641	0.06%
2024/03/28	0	0.00	1	43.50	43.50	-1	1,647	-0.06%
2024/03/25	1	43.70	0	0.00	43.50	1	1,656	0.06%
2024/03/22	1	43.00	0.2	43.15	43.35	0.8	1,652	0.05%
2024/03/21	0	0.00	0.1	43.20	43.30	-0.1	1,654	-0.01%
2024/03/20	0.1	42.76	0	0.00	42.50	0.1	1,656	0.00%
2024/03/18	0	42.70	1	42.35	42.65	-1	1,641	-0.06%
2024/03/15	2	43.23	1	43.25	42.85	1	1,628	0.06%
2024/03/14	0	43.40	2	43.75	43.75	-2	1,593	-0.12%
2024/03/13	3.1	43.40	1	43.40	43.35	2.1	1,580	0.13%
2024/03/12	5	44.89	1.6	44.93	44.80	3.4	1,519	0.23%
2024/03/11	0	45.05	0	0.00	45.15	0	1,509	0.00%
2024/03/08	3	46.40	0	0.00	45.15	3	1,515	0.20%
2024/03/07	3	45.80	0	0.00	46.40	3	1,496	0.20%
2024/03/05	3	47.00	1	47.05	46.80	2	1,495	0.13%
2024/03/04	0	0.00	1.8	47.63	47.00	-1.8	1,491	-0.12%
2024/03/01	0	0.00	1	47.30	47.35	-1	1,489	-0.07%
2024/02/29	0	0.00	2.3	47.88	47.55	-2.3	1,500	-0.15%
2024/02/27	0	0.00	1	46.20	46.30	-1	1,446	-0.07%
2024/02/26	6	46.47	7	46.40	46.50	-1	1,435	-0.07%
2024/02/23	3	45.73	3	45.65	45.65	0	1,418	0.00%
2024/02/22	0	0.00	2	45.80	45.75	-2	1,409	-0.14%
2024/02/21	0	0.00	5	46.39	46.15	-5	1,399	-0.36%
2024/02/16	0	46.30	0	0.00	46.40	0	1,381	0.00%
2024/02/15	0	46.35	0	0.00	46.55	0	1,390	0.00%
2024/02/05	0	45.50	0	0.00	45.45	0	1,458	0.00%
2024/02/02	0	45.65	1	45.45	45.45	-1	1,474	-0.07%
2024/02/01	0	46.10	2.2	46.09	46.10	-2.2	1,469	-0.15%
2024/01/31	0.1	45.65	0	0.00	45.65	0.1	1,479	0.01%
2024/01/30	0	0.00	0	45.95	45.60	0	1,490	0.00%
2024/01/25	0	0.00	40	47.55	47.60	-40	1,468	-2.72%
2024/01/24	0	48.35	0	48.20	48.35	0	1,421	0.00%
2024/01/22	0	0.00	1	46.25	46.25	-1	1,370	-0.07%
2024/01/18	2	45.68	0	0.00	45.70	2	1,390	0.14%
2024/01/17	0	0.00	0	46.20	45.20	0	1,391	0.00%
2024/01/12	0	0.00	0.1	45.00	44.90	-0.1	1,293	0.00%
2024/01/11	1.1	43.62	0	0.00	44.25	1.1	1,282	0.09%
2024/01/10	0	43.50	0	0.00	43.25	0	1,309	0.00%
2024/01/03	1.2	44.25	0	0.00	44.10	1.2	1,332	0.09%
2023/12/27	1	44.55	0	0.00	44.60	1	1,318	0.08%
2023/12/07	0	0.00	0.2	46.80	46.45	-0.2	1,303	-0.02%
2023/12/06	1	46.45	0	0.00	46.50	1	1,306	0.08%
2023/12/04	1.1	46.27	0	0.00	46.60	1.1	1,366	0.08%
2023/12/01	4	46.44	4	46.25	46.05	0	1,370	0.00%
2023/11/28	0	0.00	0.1	44.95	45.40	-0.1	1,358	0.00%
2023/11/27	0	0.00	0.1	45.65	45.30	-0.1	1,369	0.00%
2023/11/24	0	0.00	0.1	44.30	44.70	-0.1	1,355	-0.01%
2023/11/22	0	0.00	0.2	44.25	44.10	-0.2	1,372	-0.01%
2023/11/21	0	44.10	0	0.00	44.30	0	1,395	0.00%
2023/11/17	0.1	44.00	0	0.00	43.65	0.1	1,436	0.00%
2023/11/16	0.1	42.95	0	0.00	43.55	0.1	1,452	0.01%
2023/11/15	0.1	42.75	0	0.00	42.50	0.1	1,446	0.01%
2023/11/14	0.1	42.55	0	0.00	42.30	0.1	1,456	0.01%
2023/11/13	3	42.00	6	44.25	42.35	-3	1,475	-0.20%
2023/10/30	0	0.00	1	46.55	46.50	-1	1,900	-0.05%
2023/10/20	0	0.00	2.2	44.93	45.15	-2.2	2,477	-0.09%
2023/10/16	0	0.00	0	45.60	45.30	0	4,726	0.00%
2023/10/13	0	0.00	0.2	45.75	45.50	-0.2	4,890	0.00%
2023/10/12	0	0.00	3.3	45.36	45.50	-3.3	5,192	-0.06%
2023/10/11	3	45.20	0	0.00	45.10	3	5,244	0.06%
2023/10/03	1	46.15	0	0.00	45.60	1	5,405	0.02%
2023/09/26	1	45.30	0	0.00	45.20	1	5,859	0.02%
2023/09/20	1	45.75	0	0.00	45.75	1	6,132	0.02%
2023/09/15	0	0.00	3	46.45	46.30	-3	6,255	-0.05%
2023/09/12	5	46.43	0	0.00	46.60	5	6,293	0.08%
2023/09/06	1	50.90	0	0.00	51.40	1	6,391	0.02%
2023/09/05	1	50.90	0	0.00	51.30	1	6,460	0.02%
2023/09/01	1	51.20	0	0.00	51.20	1	6,906	0.01%
2023/08/28	3	49.78	0	0.00	49.70	3	7,113	0.04%
2023/08/24	2	49.78	0	0.00	49.80	2	7,096	0.03%
2023/08/23	0	0.00	3	50.20	50.20	-3	7,078	-0.04%
2023/08/22	1	50.70	4	50.45	50.40	-3	7,076	-0.04%
2023/08/18	1	51.10	0	0.00	50.30	1	7,083	0.01%
2023/08/16	2	50.65	0	0.00	50.70	2	7,078	0.03%
2023/08/15	0	0.00	1	51.80	51.80	-1	7,067	-0.01%
2023/08/14	4	52.08	10	52.00	52.00	-6	7,037	-0.09%
2023/08/11	1	57.90	0	0.00	57.70	1	6,868	0.01%
2023/08/10	0	57.60	0	0.00	57.50	0	6,945	0.00%
2023/08/09	0	0.00	1	59.30	59.30	-1	7,020	-0.01%
2023/08/08	5	60.40	5	60.00	60.00	0	7,103	0.00%
2023/08/07	0	59.10	0	0.00	59.20	0	7,133	0.00%
2023/08/04	0	59.00	0	0.00	58.80	0	7,128	0.00%
2023/08/02	1	59.80	0	0.00	59.10	1	7,135	0.01%
2023/08/01	4	60.00	0	0.00	59.80	4	7,140	0.06%
2023/07/31	1	59.50	0	0.00	59.50	1	7,232	0.01%
2023/07/28	6	60.98	1	60.90	60.30	5	7,232	0.07%
2023/07/27	0	0.00	1	61.80	61.80	-1	7,137	-0.01%
2023/07/26	10	62.60	0	0.00	61.80	10	7,080	0.14%
2023/07/25	1	61.90	0	0.00	63.40	1	6,969	0.01%
2023/07/24	5	62.10	6	61.98	61.80	-1	6,873	-0.01%
2023/07/21	8	63.64	73	62.71	62.40	-65	6,799	-0.96%
2023/07/20	28	65.45	68	63.58	63.30	-40	6,578	-0.61%
2023/07/19	138	64.95	28.1	64.45	65.20	109.9	5,805	1.89%	大買/鉅額交易
2023/07/18	38	58.76	34	58.97	59.30	4	5,037	0.08%
2023/07/17	1	59.30	12	58.71	59.20	-11	5,101	-0.22%
2023/07/14	4	55.55	18	56.27	56.10	-14	4,918	-0.28%
2023/07/13	2	54.80	4	55.03	55.00	-2	4,875	-0.04%
2023/07/11	1	55.80	1	55.80	55.40	0	4,860	0.00%
2023/07/10	3	56.47	3	56.57	55.80	0	4,878	0.00%
2023/07/07	10	57.00	15	56.71	56.50	-5	4,817	-0.10%
2023/07/06	8	57.41	6	57.37	57.10	2	4,714	0.04%
2023/07/05	3	56.33	2	56.50	56.60	1	4,533	0.02%
2023/06/29	5	54.70	2	55.15	55.10	3	4,285	0.07%
2023/06/28	2	54.30	0	0.00	54.50	2	4,205	0.05%
2023/06/27	5	54.34	25	54.70	54.70	-20	4,142	-0.48%
2023/06/26	9	53.03	5	53.00	53.10	4	4,044	0.10%
2023/06/21	6	53.13	5	52.90	53.00	1	4,030	0.02%
2023/06/20	5	53.00	5	52.90	52.80	0	4,020	0.00%
2023/06/19	5	53.40	5	52.90	52.80	0	4,013	0.00%
2023/06/16	5	53.28	5	52.90	53.00	0	3,998	0.00%
2023/06/15	1	52.50	5	52.62	52.60	-4	3,976	-0.10%
2023/06/14	10	54.10	10	53.30	53.10	0	3,951	0.00%
2023/06/13	10	54.00	10	53.90	54.10	0	3,929	0.00%
2023/06/12	0	0.00	10	54.00	54.00	-10	3,891	-0.26%
2023/06/09	20	55.15	20	55.30	55.50	0	3,805	0.00%
2023/06/08	18	55.37	17	56.11	55.50	1	3,726	0.03%
2023/06/07	14	53.63	11	54.87	54.90	3	3,511	0.09%
2023/06/06	4	53.20	13	52.67	52.70	-9	3,277	-0.27%
2023/06/05	4	52.25	0	0.00	51.90	4	3,130	0.13%
2023/06/02	0	51.00	2	51.10	50.80	-2	3,070	-0.07%
2023/06/01	3	51.40	1	51.00	50.80	2	3,064	0.07%
2023/05/31	16	50.00	0	0.00	50.30	16	3,040	0.53%
2023/05/30	1	50.30	10	50.10	50.10	-9	3,024	-0.30%
2023/05/29	1	50.30	0	0.00	50.30	1	3,013	0.03%
2023/05/26	5	50.20	0	0.00	50.10	5	3,005	0.17%
2023/05/24	5	51.00	1	51.30	51.30	4	2,984	0.13%
2023/05/23	0	0.00	3	51.07	51.20	-3	2,968	-0.10%
2023/05/19	4	49.61	1	49.45	49.70	3	2,925	0.10%
2023/05/18	1.1	50.19	0	0.00	50.10	1.1	2,895	0.04%
2023/05/17	28	50.55	2	50.30	50.30	26	2,870	0.91%
2023/05/16	15	50.69	9	50.56	50.50	6	2,835	0.21%
2023/05/15	32	48.43	20	48.96	49.05	12	2,725	0.44%
2023/05/12	1	51.80	0	0.00	52.00	1	2,581	0.04%
2023/05/11	1	49.05	2	49.05	49.05	-1	2,480	-0.04%
2023/05/09	6	50.77	0	0.00	51.00	6	2,378	0.25%
2023/05/08	5	52.24	0	0.00	51.60	5	2,322	0.22%
2023/05/03	10	51.60	15	51.43	51.30	-5	2,072	-0.24%
2023/05/02	0	0.00	5	51.30	51.30	-5	2,046	-0.24%
2023/04/28	15	51.50	11	51.25	50.80	4	2,008	0.20%
2023/04/27	31	51.24	28	51.38	51.30	3	1,943	0.15%
2023/04/26	52	50.84	44	50.87	52.10	8	1,860	0.43%
2023/04/25	12	51.38	6	51.47	51.20	6	1,751	0.34%
2023/04/24	25	51.87	44	51.83	52.00	-19	1,649	-1.15%
2023/04/21	0	0.00	9	49.95	49.05	-9	1,492	-0.60%
2023/04/20	11	52.22	1	50.10	50.10	10	1,408	0.71%
2023/04/19	9	49.66	1	50.40	50.40	8	1,181	0.68%
2023/04/17	0	0.00	2.6	48.11	48.25	-2.6	1,035	-0.25%
2023/04/13	4	47.05	0	0.00	48.30	4	993	0.40%
2023/04/12	0	0.00	4	46.70	46.70	-4	933	-0.43%
2023/04/11	0	0.00	1	46.90	46.75	-1	930	-0.11%
2023/04/10	0	0.00	3	46.97	47.00	-3	949	-0.32%
2023/04/07	0	0.00	1	47.15	47.35	-1	1,014	-0.10%
2023/03/30	5	46.80	5	46.35	46.35	0	1,149	0.00%
2023/03/28	0	46.00	0	0.00	45.55	0	1,143	0.00%
2023/03/16	4	44.76	0	0.00	44.50	4	1,274	0.31%
2023/03/14	0	0.00	20	46.03	46.05	-20	1,350	-1.48%
2023/03/13	1	46.00	0	0.00	46.50	1	1,354	0.07%
2023/03/10	13	47.29	0	0.00	46.95	13	1,354	0.96%
2023/03/09	0	0.00	4	47.50	47.55	-4	1,368	-0.29%
2023/03/08	5	47.84	6	47.54	47.50	-1	1,372	-0.07%
2023/02/22	1	47.15	0	0.00	47.15	1	1,364	0.07%
2023/02/21	0	0.00	2	47.68	47.50	-2	1,362	-0.15%
2023/02/20	4	47.24	0	0.00	47.25	4	1,363	0.29%
2023/02/17	1	47.75	0	0.00	47.60	1	1,352	0.07%
2023/02/16	1	47.55	0	0.00	47.65	1	1,372	0.07%
2023/02/14	5	48.90	5	48.20	48.20	0	1,412	0.00%
2023/02/13	0	0.00	3.8	48.36	48.45	-3.8	1,410	-0.27%
2023/02/08	5	48.90	3	48.58	48.55	2	1,387	0.14%
2023/02/07	0	0.00	1	48.35	48.40	-1	1,378	-0.07%
2023/02/06	1	48.25	0	0.00	48.10	1	1,375	0.07%
2023/02/03	0	0.00	6	48.06	48.40	-6	1,363	-0.44%
2023/01/31	4	47.19	0	0.00	47.20	4	1,334	0.30%
2023/01/09	4	46.26	0	0.00	46.30	4	1,342	0.30%
2023/01/06	2	46.58	4	46.15	46.10	-2	1,340	-0.15%
2022/12/29	1	47.20	0	0.00	47.35	1	1,346	0.07%
2022/12/28	1	48.20	0	0.00	47.65	1	1,345	0.07%
2022/12/27	5	48.15	19	48.50	48.80	-14	1,332	-1.05%
2022/12/26	17	49.81	14	49.62	49.80	3	1,264	0.24%
2022/12/21	0	0.00	0.3	47.00	45.45	-0.3	1,129	-0.03%
2022/12/20	2	46.20	1	47.30	46.15	1	1,127	0.09%
2022/12/19	11	49.20	12	48.41	48.40	-1	1,135	-0.09%
2022/12/16	1	47.30	0	0.00	47.60	1	1,109	0.09%
2022/12/15	1	47.20	0	0.00	47.25	1	1,106	0.09%
2022/12/14	4	47.71	4	47.78	47.75	0	1,117	0.00%
2022/12/13	6	48.49	4	48.44	48.30	2	1,100	0.18%
2022/12/12	1	47.20	9	47.24	47.10	-8	1,058	-0.76%
2022/12/09	2	46.95	0	0.00	46.85	2	1,050	0.19%
2022/12/08	10	47.19	5	47.00	47.20	5	1,046	0.48%
2022/12/07	7	47.69	3	47.52	47.35	4	1,031	0.39%
2022/12/06	6	46.37	0	0.00	45.00	6	958	0.63%
2022/12/02	3	45.68	0	0.00	45.65	3	1,002	0.30%
2022/12/01	2	45.58	0	0.00	46.10	2	1,045	0.19%
2022/11/29	1	43.40	0	0.00	43.90	1	1,066	0.09%
2022/11/28	1	43.50	0	0.00	43.70	1	1,084	0.09%
2022/11/25	1	43.80	0	0.00	43.65	1	1,101	0.09%
2022/11/24	0	0.00	4	44.04	43.95	-4	1,159	-0.34%
2022/11/18	0	0.00	3	43.50	43.45	-3	1,195	-0.25%
2022/11/16	3	43.00	3	43.40	42.90	0	1,203	0.00%
2022/11/15	3	43.35	3	43.77	43.35	0	1,210	0.00%
2022/11/14	4	42.53	3	43.43	43.35	1	1,217	0.08%
2022/11/11	5	43.71	12	44.04	43.50	-7	1,197	-0.58%
2022/11/10	0	0.00	1	45.20	44.95	-1	1,156	-0.09%
2022/11/09	4	44.81	0	0.00	44.95	4	1,161	0.34%
2022/11/08	1	44.40	0	0.00	44.50	1	1,174	0.09%
2022/10/27	1	43.10	1	43.60	43.70	0	1,209	0.00%
2022/10/26	1	42.85	0	0.00	43.05	1	1,213	0.08%
2022/10/25	1	43.45	0	0.00	43.35	1	1,208	0.08%
2022/10/18	0	0.00	1	45.90	46.25	-1	1,270	-0.08%
2022/10/17	1	44.80	0	0.00	45.70	1	1,270	0.08%
2022/10/14	2	45.60	0	0.00	45.75	2	1,269	0.16%
2022/10/13	1	45.95	4	46.50	45.15	-3	1,271	-0.24%
2022/10/11	3	46.10	0	0.00	46.45	3	1,258	0.24%
2022/10/06	1	46.50	4	46.70	47.00	-3	1,255	-0.24%
2022/10/05	1	46.65	0	0.00	46.55	1	1,259	0.08%
2022/10/03	1	46.20	0	0.00	45.90	1	1,251	0.08%
2022/09/29	2	45.80	0	0.00	45.60	2	1,239	0.16%
2022/09/28	3	45.45	0	0.00	45.35	3	1,237	0.24%
2022/09/27	0	0.00	1	45.65	47.10	-1	1,226	-0.08%
2022/09/26	0	0.00	2	47.10	46.40	-2	1,230	-0.16%
2022/09/21	1	49.60	0	0.00	49.35	1	1,278	0.08%
2022/09/19	1.1	50.21	0	0.00	50.10	1.1	1,276	0.09%
2022/09/15	1.1	51.78	0	0.00	51.60	1.1	1,297	0.08%
2022/09/14	1	51.60	0	0.00	51.90	1	1,299	0.08%
2022/09/13	0	0.00	1	51.90	51.90	-1	1,290	-0.08%
2022/09/12	3	51.87	0	0.00	51.90	3	1,305	0.23%
2022/09/08	4	52.00	1	52.00	52.20	3	1,287	0.23%
2022/09/07	1	60.50	0	0.00	60.60	1	1,246	0.08%
2022/09/06	2	61.60	1	61.90	60.80	1	1,199	0.08%
2022/08/30	2	62.95	0	0.00	62.80	2	1,088	0.18%
2022/08/25	1	61.70	1	62.20	61.70	0	1,038	0.00%
2022/08/12	0	0.00	0.1	59.20	59.40	-0.1	957	-0.01%
2022/07/25	0	0.00	1	59.20	59.60	-1	973	-0.10%
2022/07/11	0	0.00	7	57.90	58.30	-7	1,347	-0.52%
2022/07/06	1	57.50	0	0.00	57.20	1	1,360	0.07%
2022/07/05	1	57.40	0	0.00	58.10	1	1,361	0.07%
2022/07/04	2	57.30	0	0.00	57.40	2	1,359	0.15%
2022/07/01	2	58.90	1	58.80	58.10	1	1,361	0.07%
2022/06/29	6	62.17	5	62.00	62.00	1	1,318	0.08%
2022/06/28	0	60.50	0	0.00	60.40	0	1,288	0.00%
2022/06/24	0	0.00	1	60.21	60.50	-1	1,306	-0.08%
2022/06/23	2	58.70	0	0.00	58.50	2	1,288	0.16%
2022/06/22	1	59.00	0	0.00	58.90	1	1,294	0.08%
2022/06/21	1	59.60	0	0.00	59.60	1	1,314	0.08%
2022/06/20	0	0.00	8	59.54	58.60	-8	1,380	-0.58%
2022/06/17	2	59.05	1	59.30	59.00	1	1,356	0.07%
2022/06/16	0	0.00	1	60.20	59.50	-1	1,367	-0.07%
2022/06/15	1	59.10	0	0.00	59.00	1	1,367	0.07%
2022/06/14	1	58.80	0	0.00	59.10	1	1,368	0.07%
2022/06/10	1	60.50	0	0.00	60.80	1	1,343	0.07%
2022/05/20	1	58.80	0	0.00	58.90	1	1,397	0.07%
2022/05/17	2	58.55	0	0.00	58.60	2	1,435	0.14%
2022/05/13	1	58.40	0	0.00	58.60	1	1,450	0.07%
2022/05/12	0.1	59.00	0	0.00	58.30	0.1	1,433	0.01%
2022/05/11	5	59.96	0	0.00	59.90	5	1,421	0.35%
2022/05/10	2	59.75	0	0.00	60.30	2	1,420	0.14%
2022/05/04	1	62.30	0	0.00	62.10	1	1,430	0.07%
2022/04/27	0	0.00	0.1	62.50	62.70	-0.1	1,438	0.00%
2022/04/25	1	64.50	0	0.00	63.60	1	1,392	0.07%
2022/04/22	1	66.40	0	0.00	65.70	1	1,352	0.07%
2022/04/20	0	0.00	1	64.90	64.80	-1	1,270	-0.08%
2022/04/19	1	64.40	3	64.80	64.40	-2	1,257	-0.16%
2022/04/18	6	66.47	6.7	66.27	65.80	-0.7	1,217	-0.06%
2022/04/15	0.1	63.10	0.1	63.02	63.20	0	1,043	0.00%
2022/04/14	0	0.00	0.1	63.00	62.90	-0.1	1,040	-0.01%
2022/04/13	0	0.00	0.2	62.48	62.20	-0.2	1,037	-0.02%
2022/04/06	0	0.00	1	63.00	63.40	-1	1,029	-0.10%
2022/03/31	0	0.00	3	62.50	62.60	-3	1,019	-0.30%
2022/03/30	0	0.00	0.1	63.00	62.80	-0.1	1,045	-0.01%
2022/03/29	0	0.00	1.1	63.59	63.50	-1.1	1,053	-0.10%
2022/03/23	0	0.00	2.2	62.00	62.20	-2.2	997	-0.22%
2022/03/11	0	0.00	1	57.90	58.10	-1	958	-0.10%
2022/03/07	2	57.50	0	0.00	57.10	2	977	0.20%
2022/02/22	1	59.80	0	0.00	60.00	1	1,019	0.10%
2022/02/21	0	0.00	0.4	61.12	61.30	-0.4	1,012	-0.04%
2022/02/18	0	60.30	1.2	60.30	60.40	-1.2	991	-0.12%
2022/02/16	0	0.00	0.1	61.50	61.00	-0.1	1,031	-0.01%
2022/02/09	0.2	61.00	0	0.00	61.10	0.2	1,117	0.02%
2022/02/08	0.1	59.70	0	0.00	60.80	0.1	1,139	0.01%
2022/02/07	1	59.80	0	58.90	59.70	1	1,149	0.08%
2022/01/24	2	58.00	2	58.00	57.00	0	1,278	0.00%
2022/01/17	1	59.30	1	59.30	59.30	0	1,442	0.00%
2022/01/13	1.5	58.97	0	0.00	59.10	1.5	1,448	0.10%
2022/01/10	1	59.50	1	59.50	59.50	0	1,476	0.00%
2022/01/07	3	59.80	0	0.00	59.50	3	1,501	0.20%
2022/01/06	2	60.00	2	60.00	60.00	0	1,499	0.00%
2022/01/05	0	0.00	2	60.10	59.90	-2	1,506	-0.13%
2022/01/03	2	60.25	0	0.00	60.20	2	1,502	0.13%
2021/12/27	0	0.00	2	61.30	60.90	-2	1,551	-0.13%
2021/12/24	5	61.60	0	0.00	61.00	5	1,546	0.32%
2021/12/23	3	62.57	0	0.00	62.60	3	1,519	0.20%
2021/12/17	1	60.80	0	0.00	60.50	1	1,503	0.07%
2021/12/16	5	61.44	0	0.00	61.20	5	1,507	0.33%
2021/11/24	3	61.70	0	0.00	62.20	3	1,921	0.16%
2021/11/23	0.5	61.80	0	0.00	61.70	0.5	1,938	0.03%
2021/11/15	1	61.50	0	0.00	62.60	1	1,931	0.05%
2021/11/12	0	0.00	2	63.30	62.80	-2	1,901	-0.11%
2021/11/11	2	64.90	0	0.00	64.20	2	1,889	0.11%
2021/11/03	0	0.00	1	66.80	66.60	-1	1,983	-0.05%
2021/11/02	0	0.00	1	65.80	65.50	-1	1,956	-0.05%
2021/11/01	0	0.00	2	65.20	65.30	-2	1,930	-0.10%
2021/10/29	3	67.50	2.2	67.01	66.50	0.8	1,919	0.04%
2021/10/28	0	0.00	10	65.20	65.20	-10	1,832	-0.55%
2021/10/19	0.1	59.50	0	0.00	60.60	0.1	1,985	0.01%
2021/10/06	1	56.50	0	0.00	56.60	1	2,101	0.05%
2021/10/04	1	57.50	0	0.00	57.20	1	2,120	0.05%
2021/10/01	3	60.13	0	0.00	59.40	3	2,110	0.14%
2021/09/30	2	60.90	0	0.00	60.90	2	2,098	0.10%
2021/09/29	6	60.80	0	0.00	60.70	6	2,104	0.29%
2021/09/27	2	61.70	0	0.00	61.70	2	2,137	0.09%
2021/09/24	1	62.20	0	0.00	61.90	1	2,150	0.05%
2021/09/16	1	63.00	0	0.00	62.50	1	2,184	0.05%
2021/09/15	0	0.00	1	64.10	63.40	-1	2,172	-0.05%
2021/09/13	1	64.80	0	0.00	64.80	1	2,168	0.05%
2021/09/10	2	71.60	0	0.00	71.60	2	2,159	0.09%
2021/09/09	0.1	71.10	0	0.00	71.10	0.1	2,118	0.01%
2021/09/07	0	0.00	82	72.03	73.00	-82	2,105	-3.89%
2021/09/06	2	71.50	41	72.05	71.10	-39	2,104	-1.85%
2021/09/03	1	72.60	0	0.00	73.00	1	2,136	0.05%
2021/09/02	8	72.60	8.1	72.89	72.50	-0.1	2,150	0.00%
2021/08/31	4	71.08	0	0.00	71.00	4	2,162	0.19%
2021/08/30	0	0.00	1	70.40	70.40	-1	2,211	-0.05%
2021/08/20	0	0.00	1	67.50	67.30	-1	2,841	-0.04%
2021/08/19	1	68.00	0	0.00	67.50	1	2,879	0.03%
2021/08/17	6	68.93	0	0.00	68.00	6	2,964	0.20%
2021/08/16	0	0.00	3	68.90	68.90	-3	3,071	-0.10%
2021/08/03	0	0.00	1	71.50	70.90	-1	3,530	-0.03%
2021/08/02	11	71.67	1.2	71.87	71.70	9.8	3,501	0.28%
2021/07/30	1	70.20	0	0.00	70.20	1	3,434	0.03%
2021/07/27	0	0.00	3	69.20	68.60	-3	3,358	-0.09%
2021/07/20	0	0.00	3	69.10	69.10	-3	3,385	-0.09%
2021/07/15	0	0.00	0	68.80	68.90	0	3,405	0.00%
2021/07/14	0	0.00	0.1	66.70	67.30	-0.1	3,396	0.00%
2021/07/13	1	66.80	2	67.01	66.60	-1	3,398	-0.03%
2021/07/12	1	67.10	0	0.00	66.60	1	3,405	0.03%
2021/07/06	0	0.00	2	68.55	68.50	-2	3,619	-0.06%
2021/07/01	2	68.80	0	0.00	68.70	2	3,652	0.05%
2021/06/30	1	68.70	0	0.00	69.80	1	3,669	0.03%
2021/06/29	0	0.00	0	68.80	68.40	0	3,684	0.00%
2021/06/22	1	68.80	0	0.00	68.70	1	3,920	0.03%
2021/06/21	1	70.50	0	0.00	68.80	1	3,946	0.03%
2021/06/18	0	0.00	2	70.30	70.50	-2	3,920	-0.05%
2021/06/17	0	0.00	6	69.75	70.00	-6	3,925	-0.15%
2021/06/16	0	70.90	2	70.00	70.10	-2	3,921	-0.05%
2021/06/15	2	70.60	4	70.40	70.60	-2	3,925	-0.05%
2021/06/11	1	73.20	2	71.30	71.20	-1	3,909	-0.03%
2021/06/10	0	72.80	0	0.00	72.90	0	3,849	0.00%
2021/06/09	0	72.50	3	72.30	72.20	-3	3,801	-0.08%
2021/06/08	0	72.80	3	72.90	72.80	-3	3,766	-0.08%
2021/06/07	0	71.90	2	71.50	71.90	-2	3,702	-0.05%
2021/06/04	7	72.47	1	72.98	71.50	6	3,661	0.16%
2021/06/03	5.4	72.33	3.1	72.49	72.30	2.3	3,561	0.07%
2021/06/02	0	0.00	4	70.05	70.50	-4	3,363	-0.12%
2021/05/28	24	69.48	46	69.27	68.90	-22	3,293	-0.67%
2021/05/27	25	69.20	0	0.00	69.30	25	3,257	0.77%
2021/05/26	0	0.00	1	68.10	67.90	-1	3,227	-0.03%
2021/05/25	3	67.23	1	67.20	67.60	2	3,215	0.06%
2021/05/24	1	70.00	1	69.40	69.40	0	3,149	0.00%
2021/05/21	3	69.40	3	69.40	70.00	0	3,067	0.00%
2021/05/20	2	66.90	2	67.15	66.30	0	2,964	0.00%
2021/05/19	4	66.70	4	67.50	66.30	0	2,942	0.00%
2021/05/18	2	66.60	0	0.00	66.70	2	2,892	0.07%
2021/05/12	5	65.80	221.1	67.44	66.30	-216.1	2,655	-8.14%	大賣/鉅額交易
2021/05/06	0	0.00	20	62.64	61.80	-20	2,484	-0.81%
2021/05/04	7	63.16	0	0.00	63.00	7	2,469	0.28%
2021/05/03	1	66.70	0	0.00	65.00	1	2,461	0.04%
2021/04/28	1	66.90	30	66.90	67.00	-29	2,486	-1.17%
2021/04/22	2	67.95	0	0.00	67.30	2	2,517	0.08%
2021/04/21	0	69.80	0	0.00	69.30	0	2,482	0.00%
2021/04/19	0	69.60	0	0.00	69.50	0	2,484	0.00%
2021/04/16	1	69.50	0	0.00	69.40	1	2,488	0.04%
2021/04/13	0	0.00	1	70.00	69.30	-1	2,498	-0.04%
2021/04/12	1	70.90	0	0.00	70.50	1	2,447	0.04%
2021/04/07	2	67.30	0	0.00	67.80	2	2,339	0.09%
2021/04/06	3	67.27	0	0.00	67.20	3	2,337	0.13%
2021/04/01	1	67.90	0	0.00	68.10	1	2,337	0.04%
2021/03/31	3	68.93	2	68.70	68.40	1	2,354	0.04%
2021/03/30	6	71.60	6	69.90	69.60	0	2,324	0.00%
2021/03/26	1	68.10	1	68.30	68.30	0	2,220	0.00%
2021/03/25	5	68.76	0	0.00	68.10	5	2,349	0.21%
2021/03/18	0	0.00	1	69.00	68.80	-1	2,661	-0.04%
2021/03/16	1	68.00	0	0.00	67.90	1	2,643	0.04%
2021/03/11	1	67.90	0	0.00	68.30	1	2,683	0.04%
2021/03/10	0	0.00	3	69.20	68.70	-3	2,677	-0.11%
2021/03/09	2	67.20	2	67.80	68.20	0	2,652	0.00%
2021/03/08	3	69.37	4	68.65	68.00	-1	2,651	-0.04%
2021/03/05	1	69.20	4	69.43	69.60	-3	2,625	-0.11%
2021/03/04	0	0.00	0.2	67.00	67.40	-0.2	2,552	-0.01%
2021/03/03	0	0.00	1	67.90	66.60	-1	2,542	-0.04%
2021/02/26	0	0.00	2	65.95	67.30	-2	2,531	-0.08%
2021/02/23	0	0.00	5	65.90	65.70	-5	2,627	-0.19%
2021/01/28	1	61.50	4	61.35	61.50	-3	2,836	-0.11%
2021/01/27	1	61.50	1	62.20	61.70	0	2,837	0.00%
2021/01/26	1	61.70	1	62.80	61.80	0	2,843	0.00%
2021/01/25	5	61.00	0	0.00	63.20	5	2,854	0.18%
2021/01/22	2	59.30	1	60.20	59.50	1	2,833	0.04%
2021/01/20	0.2	63.13	0	0.00	61.90	0.2	2,806	0.01%
2021/01/15	0.1	65.00	0	0.00	64.50	0.1	2,791	0.00%
2021/01/14	1	65.40	0	0.00	65.70	1	2,763	0.04%
2021/01/12	2	67.80	1	67.70	66.50	1	2,734	0.04%
2021/01/07	10	70.00	0	0.00	70.00	10	2,697	0.37%
2021/01/06	0	0.00	80	69.40	69.20	-80	2,705	-2.96%
2020/12/31	1	69.20	0	0.00	69.30	1	2,673	0.04%
2020/12/30	0	0.00	10	69.05	68.80	-10	2,662	-0.38%
2020/12/28	2	68.80	0	0.00	68.80	2	2,706	0.07%
2020/12/25	1	69.30	0	0.00	69.10	1	2,697	0.04%
2020/12/24	0	0.00	5	69.80	69.70	-5	2,662	-0.19%
2020/12/23	1	70.30	0	0.00	69.20	1	2,695	0.04%
2020/12/21	6	73.02	2	73.40	73.60	4	2,816	0.14%
2020/12/18	40	70.84	1	71.50	72.20	39	2,733	1.43%
2020/12/17	20	70.80	0	0.00	70.40	20	2,781	0.72%
2020/12/16	33	71.04	3.1	71.15	70.30	29.9	2,804	1.07%
2020/12/15	0	0.00	0.1	68.60	68.60	-0.1	2,823	0.00%
2020/12/14	0	0.00	9	69.31	69.70	-9	2,821	-0.32%
2020/12/11	0	0.00	1	64.90	66.40	-1	2,751	-0.04%
2020/12/09	1	66.70	0	0.00	65.70	1	2,850	0.04%
2020/11/26	1	65.50	0	0.00	65.20	1	4,291	0.02%
2020/11/24	0	0.00	4	65.70	65.90	-4	4,646	-0.09%
2020/11/17	0	0.00	2	68.70	68.60	-2	5,460	-0.04%
2020/11/16	0.8	69.40	0	0.00	69.40	0.8	5,590	0.01%
2020/11/13	2	70.55	1	68.20	69.40	1	5,688	0.02%
2020/11/10	0	0.00	2	66.90	66.20	-2	5,770	-0.03%
2020/11/04	0.7	64.50	0	0.00	64.60	0.7	5,980	0.01%
2020/11/02	0	0.00	1	63.00	64.00	-1	6,111	-0.02%
2020/10/28	0.1	64.50	0	0.00	64.00	0.1	6,466	0.00%
2020/10/27	1	65.50	0.1	66.10	65.20	0.9	6,532	0.01%
2020/10/26	1	66.70	0	0.00	65.70	1	6,598	0.02%
2020/10/22	1	66.80	2	66.30	66.40	-1	7,089	-0.01%
2020/10/20	3	67.70	0	0.00	67.30	3	7,552	0.04%
2020/10/05	4	68.40	6	68.93	69.50	-2	13,363	-0.01%
2020/09/30	2	67.50	1	67.50	68.20	1	13,773	0.01%
2020/09/28	2	67.80	1	67.60	67.80	1	14,310	0.01%
2020/09/25	1	66.80	3	64.90	65.40	-2	14,487	-0.01%
2020/09/23	1	71.50	1	71.60	71.10	0	15,065	0.00%
2020/09/22	0	0.00	1	74.50	71.10	-1	15,679	-0.01%
2020/09/18	0	0.00	1	73.30	73.30	-1	15,890	-0.01%
2020/09/17	1	74.50	0	74.20	74.00	1	16,052	0.01%
2020/09/16	10	75.15	0	0.00	73.90	10	16,156	0.06%
2020/09/15	3	75.43	0	0.00	75.40	3	16,259	0.02%
2020/09/14	0	0.00	0	75.00	74.90	0	16,342	0.00%
2020/09/11	96	75.98	81	74.44	74.90	15	16,494	0.09%
2020/09/10	53	79.48	2	78.60	78.70	51	16,355	0.31%
2020/09/09	4	79.90	5	80.68	79.60	-1	16,316	-0.01%
2020/09/08	41	81.62	42	82.57	83.50	-1	16,168	-0.01%
2020/09/07	1	79.60	1	78.50	78.00	0	15,895	0.00%
2020/09/04	1	77.50	0	0.00	77.70	1	15,958	0.01%
2020/09/03	3	78.23	0	0.00	78.40	3	16,095	0.02%
2020/09/02	1	79.40	0	0.00	78.90	1	16,323	0.01%
2020/09/01	6	80.87	5	80.66	80.10	1	16,713	0.01%
2020/08/31	11	80.35	0	0.00	80.30	11	16,969	0.06%
2020/08/28	227.5	82.06	8	82.56	80.90	219.5	17,536	1.25%	大買/鉅額交易
2020/08/27	61.3	80.16	40	81.91	82.90	21.3	17,363	0.12%
2020/08/26	0	0.00	1	76.20	76.60	-1	17,055	-0.01%
2020/08/24	20	74.73	0	0.00	74.60	20	16,877	0.12%
2020/08/21	0	0.00	1	73.00	73.00	-1	16,766	-0.01%
2020/08/20	0	0.00	22	73.09	72.50	-22	16,894	-0.13%
2020/08/19	2	74.90	7	74.24	74.00	-5	16,832	-0.03%
2020/08/18	26.3	74.46	0	0.00	73.90	26.3	16,815	0.16%
2020/08/14	1	72.00	0	0.00	71.60	1	17,034	0.01%
2020/08/13	0	0.00	5	70.72	69.70	-5	17,018	-0.03%
2020/08/12	6	71.60	0	0.00	71.20	6	16,978	0.04%
2020/08/11	0	0.00	2	71.10	71.30	-2	16,935	-0.01%
2020/08/10	0	0.00	2	74.60	73.70	-2	16,836	-0.01%
2020/08/06	1	73.60	0	0.00	73.60	1	16,737	0.01%
2020/08/05	0	0.00	1	77.00	77.60	-1	16,642	-0.01%
2020/08/04	2	76.90	0	0.00	76.20	2	16,504	0.01%
2020/07/31	2	74.80	0	0.00	74.60	2	16,285	0.01%
2020/07/30	0	0.00	1	74.40	74.40	-1	16,278	-0.01%
2020/07/29	3	73.57	3	74.53	73.50	0	16,244	0.00%
2020/07/28	1	75.00	1	73.00	73.10	0	16,024	0.00%
2020/07/27	0	0.00	31	74.25	72.50	-31	15,749	-0.20%
2020/07/24	0	0.00	50	77.09	75.70	-50	15,487	-0.32%
2020/07/23	3	80.23	0	0.00	79.30	3	15,306	0.02%
2020/07/22	34	83.59	5	83.80	81.60	29	15,082	0.19%
2020/07/21	3	80.27	2	80.85	80.40	1	14,698	0.01%
2020/07/20	102	74.52	102	76.03	79.80	0	14,369	0.00%	大買/大賣/
2020/07/17	3	82.30	84	79.40	78.20	-81	13,837	-0.59%
2020/07/16	30	88.26	28	88.99	86.80	2	13,266	0.02%
2020/07/15	11	88.00	5	88.30	86.60	6	12,856	0.05%
2020/07/14	17	88.94	11	87.57	87.60	6	12,313	0.05%
2020/07/13	74	93.95	49	94.01	90.40	25	11,629	0.22%
2020/07/10	77	90.79	32	91.99	92.10	45	10,778	0.42%
2020/07/09	4	84.43	6	82.68	86.40	-2	9,478	-0.02%
2020/07/08	18	78.44	11	78.98	78.60	7	9,022	0.08%
2020/07/07	9	76.82	10	76.89	75.60	-1	8,707	-0.01%
2020/07/06	6	79.73	9	80.24	79.50	-3	8,444	-0.04%
2020/07/03	31	79.65	6	80.22	79.30	25	8,218	0.30%
2020/07/02	13.7	79.79	8	80.44	79.20	5.7	7,905	0.07%
2020/07/01	18	80.09	26	80.88	80.90	-8	7,421	-0.11%
2020/06/30	3	74.50	0	0.00	75.00	3	6,760	0.04%
2020/06/29	2	77.00	4	76.38	74.10	-2	6,690	-0.03%
2020/06/24	3	75.97	0	0.00	73.60	3	6,415	0.05%
2020/06/23	1	77.60	0	0.00	77.50	1	6,160	0.02%
2020/06/19	4	79.13	0	0.00	78.00	4	5,827	0.07%
2020/06/18	2	79.00	9	79.00	80.90	-7	5,686	-0.12%
2020/06/17	13	79.33	0	0.00	77.80	13	5,480	0.24%
2020/06/16	39	79.01	1	77.30	77.10	38	5,344	0.71%
2020/06/15	6	79.73	6	78.72	78.50	0	5,279	0.00%
2020/06/12	1	70.50	0	0.00	75.00	1	5,111	0.02%
2020/06/10	0	0.00	2	80.00	80.10	-2	4,906	-0.04%
2020/06/09	4	74.93	7	75.81	76.60	-3	4,727	-0.06%
2020/06/08	4	82.33	0	0.00	78.00	4	4,441	0.09%
2020/06/05	2	77.00	20	76.80	78.00	-18	3,973	-0.45%
2020/06/04	18	76.37	40.4	76.03	76.40	-22.4	3,565	-0.63%
2020/06/03	3	69.50	0	0.00	69.50	3	2,872	0.10%
2020/06/02	33	62.36	3	59.70	63.20	30	2,848	1.05%
2020/05/29	0	0.00	2	57.00	57.80	-2	2,580	-0.08%
2020/05/27	3	57.07	8	58.49	58.00	-5	2,500	-0.20%
2020/05/26	4	58.73	7	57.71	57.80	-3	2,303	-0.13%
2020/05/25	8	56.84	1	57.10	57.30	7	2,206	0.32%
2020/05/22	2	57.25	8	56.95	56.40	-6	2,100	-0.29%
2020/05/21	7	55.21	0	0.00	57.80	7	1,941	0.36%
2020/05/20	1	53.30	2	52.70	52.60	-1	1,730	-0.06%
2020/05/15	0	0.00	2	49.15	49.65	-2	1,666	-0.12%
2020/05/08	1	51.00	0	0.00	49.90	1	1,598	0.06%
2020/05/06	1	52.00	0	0.00	50.00	1	1,580	0.06%
2020/05/05	1	48.95	6	49.46	50.90	-5	1,499	-0.33%
2020/05/04	5	47.45	1	47.15	47.85	4	1,462	0.27%
2020/04/30	1	48.20	0	0.00	48.20	1	1,459	0.07%
2020/04/29	2	48.30	0	0.00	48.30	2	1,467	0.14%
2020/04/28	1	48.20	0	0.00	47.90	1	1,473	0.07%
2020/04/23	3	45.13	2	45.20	45.20	1	1,450	0.07%
2020/04/22	2	44.20	2	44.15	44.25	0	1,426	0.00%
2020/04/21	0	0.00	4	44.49	42.95	-4	1,400	-0.29%
2020/04/20	4	46.24	0	0.00	46.20	4	1,367	0.29%
2020/04/17	0	0.00	0.1	42.30	42.05	-0.1	1,305	-0.01%
2020/04/10	1	41.00	0	0.00	41.05	1	1,293	0.08%
2020/04/06	1	39.80	2	39.90	40.00	-1	1,261	-0.08%
2020/04/01	1	39.45	1	40.05	40.00	0	1,246	0.00%
2020/03/31	0	0.00	1	39.70	39.75	-1	1,234	-0.08%
2020/03/30	1	38.90	2	37.00	38.70	-1	1,191	-0.08%
2020/03/25	0	0.00	2	37.50	37.35	-2	1,152	-0.17%
2020/03/24	3	37.05	0	0.00	36.55	3	1,133	0.26%
2020/03/23	0	0.00	3	34.90	35.30	-3	1,120	-0.27%
2020/03/20	3	35.20	0	0.00	35.20	3	1,096	0.27%
2020/03/12	0	0.00	1	47.95	47.80	-1	894	-0.11%
2020/03/10	0	0.00	3	50.10	51.60	-3	869	-0.35%
2020/03/06	2	55.00	2.6	54.92	54.40	-0.6	843	-0.07%
2020/02/26	1	53.90	1	54.30	53.10	0	808	0.00%
2020/02/24	1	53.00	0	0.00	53.10	1	822	0.12%
2020/02/21	2	54.70	2	54.20	54.20	0	816	0.00%
2020/02/20	5	54.78	0	0.00	55.30	5	796	0.63%
2020/02/12	0	0.00	1	50.80	50.70	-1	811	-0.12%
2020/02/11	1	50.00	1	50.10	50.00	0	850	0.00%
2020/01/30	0	0.00	2	55.80	54.00	-2	1,434	-0.14%
2020/01/15	1	57.80	0	0.00	57.70	1	1,386	0.07%
2019/11/28	2	61.60	0	0.00	61.90	2	1,426	0.14%
2019/11/22	0	0.00	1	61.00	62.00	-1	1,410	-0.07%
2019/11/13	1	61.90	0	0.00	61.80	1	1,560	0.06%
2019/11/11	2	65.00	0	0.00	63.30	2	1,589	0.13%
2019/11/07	0	0.00	1	69.00	68.10	-1	1,528	-0.07%
2019/11/05	1	66.50	1	67.10	66.80	0	1,387	0.00%
2019/11/04	5	68.24	2	68.20	67.80	3	1,380	0.22%
2019/11/01	1	67.60	1	68.00	67.70	0	1,353	0.00%
2019/10/31	1	68.00	2	67.20	66.70	-1	1,298	-0.08%
2019/10/30	3	63.22	3	66.10	66.10	0	1,064	0.00%
2019/10/08	0	0.00	2	59.20	58.80	-2	1,168	-0.17%
2019/10/02	0	0.00	2.2	59.20	59.00	-2.2	1,215	-0.18%
2019/09/27	0	0.00	7	59.21	59.60	-7	1,297	-0.54%
2019/09/26	0	0.00	11.5	60.47	59.70	-11.5	1,316	-0.87%
2019/09/25	0	60.70	4	60.90	60.70	-4	1,358	-0.29%
2019/09/23	2	60.20	0	0.00	60.00	2	1,366	0.15%
2019/09/20	0	0.00	5	59.58	59.70	-5	1,367	-0.37%
2019/09/18	0	0.00	7	59.30	58.80	-7	1,372	-0.51%
2019/09/06	0	0.00	30	61.00	60.90	-30	1,422	-2.11%
2019/09/05	0	0.00	13	61.25	61.30	-13	1,429	-0.91%
2019/08/23	0	0.00	14	62.45	62.30	-14	1,431	-0.98%
2019/08/22	0	0.00	3	63.00	62.70	-3	1,423	-0.21%
2019/08/19	0	0.00	1	61.90	61.70	-1	1,405	-0.07%
2019/08/16	7	61.81	4	62.70	62.20	3	1,382	0.22%
2019/08/14	16	78.13	0	0.00	78.40	16	1,249	1.28%
2019/08/13	16	77.01	0	0.00	76.90	16	1,242	1.29%
2019/08/12	6	77.78	0	0.00	77.20	6	1,251	0.48%
2019/08/08	0	0.00	5	77.98	78.20	-5	1,263	-0.40%
2019/08/07	2	77.70	0	0.00	77.50	2	1,277	0.16%
2019/08/06	1	75.80	21	74.20	75.80	-20	1,275	-1.57%
2019/08/05	5	78.54	0	0.00	76.70	5	1,286	0.39%
2019/07/29	20	83.11	0	0.00	82.10	20	1,229	1.63%
2019/07/24	1	82.80	1	82.60	82.70	0	1,267	0.00%
2019/07/19	0	0.00	1	81.60	82.30	-1	1,275	-0.08%
2019/07/18	0	0.00	12	82.80	81.90	-12	1,277	-0.94%
2019/07/16	3	81.50	0	0.00	80.60	3	1,249	0.24%
2019/07/11	0	0.00	5	80.90	80.90	-5	1,307	-0.38%
2019/07/10	0	0.00	1	82.30	81.60	-1	1,327	-0.08%
2019/07/08	0	0.00	2	81.70	81.40	-2	1,358	-0.15%
2019/07/05	5	82.44	0	0.00	82.80	5	1,407	0.36%
2019/07/03	3	79.67	2.2	79.82	80.20	0.8	1,391	0.05%
2019/07/02	1	80.00	0	0.00	80.00	1	1,416	0.07%
2019/06/20	0	0.00	10	77.10	76.80	-10	1,846	-0.54%
2019/06/10	0	0.00	1	75.20	74.80	-1	2,545	-0.04%
2019/05/22	2	78.30	0	0.00	76.80	2	3,416	0.06%
2019/05/13	0	0.00	1	74.80	74.40	-1	3,545	-0.03%
2019/04/30	0	0.00	4	77.98	78.50	-4	3,870	-0.10%
2019/04/19	0	0.00	9	79.62	78.80	-9	3,949	-0.23%
2019/04/15	0	0.00	14	82.70	81.50	-14	4,160	-0.34%
2019/04/12	0	0.00	1	80.90	82.00	-1	4,231	-0.02%
2019/04/11	4	81.45	0	0.00	80.50	4	4,288	0.09%
2019/04/10	18.5	82.73	0	0.00	82.70	18.5	4,239	0.44%
2019/04/09	0	0.00	15	84.71	83.70	-15	4,220	-0.36%
2019/04/08	17	84.25	2	85.90	84.20	15	4,205	0.36%
2019/04/03	12	85.02	13	85.88	85.40	-1	4,162	-0.02%
2019/04/02	10	84.50	2	84.00	83.40	8	4,100	0.20%
2019/04/01	0	0.00	4	84.40	83.70	-4	4,091	-0.10%
2019/03/29	5	83.44	0	0.00	83.20	5	4,068	0.12%
2019/03/28	8	84.79	0	0.00	83.60	8	4,060	0.20%
2019/03/27	2	85.70	2	85.50	85.00	0	4,029	0.00%
2019/03/26	8	86.28	6	87.15	84.40	2	3,986	0.05%
2019/03/25	3	88.30	3	88.23	88.20	0	3,822	0.00%
2019/03/22	2	89.85	4	89.68	90.60	-2	3,756	-0.05%
2019/03/21	2	87.60	0	0.00	87.40	2	3,612	0.06%
2019/03/20	1	85.80	0	0.00	87.60	1	3,573	0.03%
2019/03/15	1	93.70	3	94.10	93.00	-2	3,458	-0.06%
2019/03/14	5	92.48	7	93.11	93.60	-2	3,398	-0.06%
2019/03/13	2	89.25	1	89.70	89.70	1	3,285	0.03%
2019/03/11	10	87.83	0	0.00	87.60	10	3,250	0.31%
2019/03/08	6	88.43	14	88.66	89.00	-8	3,233	-0.25%
2019/03/07	22	87.08	5	89.02	87.10	17	3,171	0.54%
2019/03/06	0	0.00	15	85.70	86.30	-15	3,003	-0.50%
2019/03/05	8	84.54	7	85.70	85.20	1	2,979	0.03%
2019/03/04	1	82.20	1	83.20	83.50	0	2,870	0.00%
2019/02/25	4	78.93	2	78.70	78.70	2	2,848	0.07%
2019/02/20	2	80.30	0	0.00	80.80	2	2,931	0.07%
2019/02/19	2	81.45	2	81.65	81.30	0	2,966	0.00%
2019/02/18	0	0.00	15	81.07	81.00	-15	3,124	-0.48%
2019/02/15	7	80.70	0	0.00	80.10	7	3,209	0.22%
2019/02/13	0	0.00	2	82.90	82.70	-2	3,170	-0.06%
2019/02/12	3	81.80	0	0.00	81.50	3	3,178	0.09%
2019/01/30	4	81.15	3	81.27	81.00	1	3,143	0.03%
2019/01/29	4	80.60	4	81.80	81.50	0	3,155	0.00%
2019/01/28	9	81.36	10	81.60	81.40	-1	3,161	-0.03%
2019/01/25	0	0.00	1	80.00	79.70	-1	3,169	-0.03%
2019/01/24	11	80.07	30	80.52	80.10	-19	3,216	-0.59%
2019/01/23	9	78.89	10	78.26	79.50	-1	3,185	-0.03%
2019/01/22	52	78.89	12	78.75	77.10	40	3,142	1.27%
2019/01/21	8	77.80	9	76.67	77.80	-1	3,050	-0.03%
2019/01/18	16	75.58	6	75.60	75.60	10	3,049	0.33%
2019/01/17	2	74.20	2	75.20	75.00	0	3,064	0.00%
2019/01/16	4	75.20	6	76.00	75.00	-2	3,105	-0.06%
2019/01/15	6	74.87	3	75.63	75.00	3	3,095	0.10%
2019/01/14	4	75.10	4	75.38	75.30	0	3,106	0.00%
2019/01/11	5	75.14	2	76.20	74.70	3	3,110	0.10%
2019/01/10	8	76.31	8	77.03	76.10	0	3,105	0.00%
2019/01/09	7	75.87	4	76.88	75.00	3	3,092	0.10%
2019/01/08	10	76.01	44	75.69	76.00	-34	3,124	-1.09%
2019/01/07	11	75.90	13	76.07	76.50	-2	3,082	-0.06%
2019/01/04	5	73.02	3	73.27	73.20	2	3,039	0.07%
2019/01/03	0	0.00	1	72.40	71.60	-1	3,045	-0.03%
2018/12/11	1	68.10	5	68.66	71.70	-4	3,180	-0.13%
2018/12/06	0	0.00	35	71.50	71.00	-35	3,193	-1.10%
2018/12/05	6	74.98	0	0.00	74.40	6	3,229	0.19%
2018/12/04	28	76.23	19	77.01	76.00	9	3,286	0.27%
2018/11/30	5	74.88	5	74.70	74.70	0	3,301	0.00%
2018/11/29	11	74.74	3	74.30	73.60	8	3,283	0.24%
2018/11/28	13	74.96	1	75.40	74.70	12	3,275	0.37%
2018/11/27	0	0.00	2	72.40	72.50	-2	3,243	-0.06%
2018/11/26	1	71.50	0	0.00	72.00	1	3,380	0.03%
2018/11/22	23	71.53	8	71.94	70.40	15	3,383	0.44%
2018/11/21	17	72.65	30	72.57	72.50	-13	3,388	-0.38%
2018/11/19	2	71.40	1	72.00	71.50	1	3,335	0.03%
2018/11/16	16	69.73	4	69.55	70.00	12	3,313	0.36%
2018/11/15	37	69.66	10	69.65	69.10	27	3,337	0.81%
2018/11/09	0	0.00	1	63.00	63.50	-1	3,300	-0.03%
2018/11/05	1	62.50	2	62.50	62.00	-1	3,648	-0.03%
2018/11/02	0	0.00	2	61.30	62.40	-2	3,754	-0.05%
2018/11/01	2	59.00	2	60.30	60.60	0	3,763	0.00%
2018/10/31	9	57.83	9	57.92	57.20	0	3,801	0.00%
2018/10/29	0	0.00	20	55.88	55.10	-20	3,906	-0.51%
2018/10/26	20	56.84	0	0.00	55.30	20	4,005	0.50%
2018/10/25	0	0.00	2	55.25	55.20	-2	4,119	-0.05%
2018/10/18	1	59.60	1	60.10	59.90	0	5,150	0.00%
2018/10/16	1	61.10	1	60.20	61.00	0	5,681	0.00%
2018/10/12	3	59.90	3	59.80	59.80	0	5,863	0.00%
2018/10/11	0	0.00	1	58.20	58.20	-1	6,062	-0.02%
2018/10/09	1	63.00	1	64.60	64.60	0	6,294	0.00%
2018/10/05	3	73.13	3	72.27	70.10	0	6,659	0.00%
2018/10/04	0	0.00	3	72.30	72.20	-3	6,840	-0.04%
2018/10/02	2	73.35	0.8	72.80	72.80	1.2	7,177	0.02%
2018/10/01	2	73.70	0	0.00	74.20	2	7,255	0.03%
2018/09/25	2	73.70	0	0.00	74.70	2	7,293	0.03%
2018/09/20	2	73.65	1	75.40	73.40	1	7,326	0.01%
2018/09/18	2	73.40	0	0.00	73.40	2	7,336	0.03%
2018/09/14	6	74.82	4	74.95	74.90	2	7,518	0.03%
2018/09/13	2	76.30	2	77.35	75.30	0	7,530	0.00%
2018/09/12	1	73.40	1	74.20	74.60	0	7,499	0.00%
2018/09/11	2	72.80	5	74.42	75.00	-3	7,505	-0.04%
2018/09/10	0	0.00	8	71.71	70.10	-8	7,444	-0.11%
2018/09/06	2	78.70	1	80.00	77.80	1	7,336	0.01%
2018/09/05	1	80.40	0	0.00	80.30	1	7,415	0.01%
2018/09/03	6	80.98	0	0.00	80.20	6	7,434	0.08%
2018/08/31	7	82.23	14	82.51	82.00	-7	7,390	-0.09%
2018/08/30	1	79.60	1	80.20	79.70	0	7,254	0.00%
2018/08/29	3	78.70	0	0.00	78.70	3	7,236	0.04%
2018/08/28	11	80.41	11	81.09	79.70	0	7,222	0.00%
2018/08/27	5	79.18	0	0.00	79.30	5	7,189	0.07%
2018/08/24	5	78.24	7	79.16	79.40	-2	7,259	-0.03%
2018/08/23	7	80.61	3	80.37	80.00	4	7,250	0.06%
2018/08/22	3	81.73	0	0.00	81.40	3	7,219	0.04%
2018/08/21	0	0.00	6	80.47	82.50	-6	7,143	-0.08%
2018/08/20	1	75.20	1	75.80	77.30	0	7,002	0.00%
2018/08/17	7	77.77	0	0.00	76.40	7	6,972	0.10%
2018/08/15	0	0.00	2	78.65	78.60	-2	6,918	-0.03%
2018/08/13	2	79.85	1	79.50	79.50	1	6,751	0.01%
2018/08/10	3	89.30	7	88.23	88.00	-4	6,639	-0.06%
2018/08/09	0	0.00	6	89.77	90.30	-6	6,609	-0.09%
2018/08/08	3	95.23	0	0.00	94.80	3	6,691	0.04%
2018/08/07	6	94.92	0	0.00	93.70	6	6,647	0.09%
2018/08/06	0	0.00	2	98.50	97.60	-2	6,544	-0.03%
2018/08/02	4	96.75	1	97.50	95.70	3	6,430	0.05%
2018/08/01	9	96.82	2	96.20	96.70	7	6,341	0.11%
2018/07/31	5	93.60	6	94.70	93.60	-1	6,234	-0.02%
2018/07/30	24	94.92	47	95.43	93.30	-23	6,161	-0.37%
2018/07/27	29	98.20	13	99.90	98.60	16	6,046	0.26%
2018/07/26	41	97.56	34	98.08	99.00	7	5,854	0.12%
2018/07/25	3	90.53	5	92.22	92.80	-2	5,513	-0.04%
2018/07/24	12	92.93	12	95.08	91.10	0	5,344	0.00%
2018/07/23	8	89.25	3	89.27	88.80	5	4,909	0.10%
2018/07/20	3	90.17	0	0.00	88.70	3	4,937	0.06%
2018/07/19	2	92.45	1	92.00	92.40	1	4,921	0.02%
2018/07/18	64	91.50	102	88.70	92.50	-38	5,110	-0.74%	大賣/
2018/07/17	49	92.34	2	91.80	90.40	47	4,912	0.96%
2018/07/16	8	89.43	6	88.07	90.70	2	4,614	0.04%
2018/07/13	0	0.00	4	80.20	82.50	-4	4,439	-0.09%
2018/07/12	2	80.30	3	78.77	80.20	-1	4,247	-0.02%
2018/07/11	5	77.86	1	76.00	78.00	4	4,027	0.10%
2018/07/10	1	72.30	1	71.90	73.60	0	3,718	0.00%
2018/07/06	1	67.70	0	0.00	68.20	1	3,616	0.03%
2018/07/05	6	68.28	0	0.00	68.20	6	3,645	0.16%
2018/07/04	0	0.00	1	70.80	70.80	-1	3,702	-0.03%
2018/07/03	0	0.00	1	70.80	70.80	-1	3,772	-0.03%
2018/06/28	0	0.00	1	71.20	70.40	-1	3,754	-0.03%
2018/06/25	6	73.65	3	74.10	73.20	3	3,771	0.08%
2018/06/05	0	0.00	1	69.40	69.40	-1	3,558	-0.03%
2018/06/04	2	68.65	0	0.00	68.90	2	3,532	0.06%
2018/05/31	0	0.00	1	68.00	68.90	-1	3,411	-0.03%
2018/05/29	1	64.80	0	0.00	65.40	1	3,367	0.03%
2018/05/28	0	0.00	0.1	65.20	65.20	-0.1	3,356	0.00%
2018/05/22	0	0.00	3	67.10	66.50	-3	3,246	-0.09%
2018/05/16	0	0.00	2	73.25	70.70	-2	3,082	-0.06%
2018/05/15	3	69.60	0	0.00	69.50	3	2,856	0.11%
2018/05/04	0	0.00	61	64.28	66.00	-61	2,606	-2.34%
2018/05/02	21	70.80	1	70.00	69.50	20	2,500	0.80%
2018/04/30	1	70.90	0	0.00	70.70	1	2,442	0.04%
2018/04/26	21	71.96	8	72.71	66.10	13	2,227	0.58%
2018/04/25	28	71.29	0	0.00	73.40	28	2,069	1.35%
2018/04/24	0	0.00	5	72.68	69.60	-5	1,943	-0.26%
2018/04/23	5	69.50	0	0.00	69.80	5	1,611	0.31%
2018/04/20	1	64.00	5	63.56	63.50	-4	1,550	-0.26%
2018/04/19	5	64.80	0	0.00	64.30	5	1,529	0.33%
2018/04/17	0	0.00	1	59.80	59.80	-1	1,410	-0.07%
2018/04/11	0	0.00	2	62.00	63.10	-2	1,324	-0.15%
2018/04/10	6	65.88	4	64.18	63.60	2	1,269	0.16%
2018/04/09	0	0.00	1	64.00	63.80	-1	1,173	-0.09%
2018/04/03	1	62.50	20.4	61.89	62.70	-19.4	1,085	-1.79%
2018/04/02	0	0.00	1	61.20	61.20	-1	1,026	-0.10%
2018/03/31	1	61.60	0	0.00	61.50	1	1,001	0.10%
2018/03/30	20	61.95	20	60.20	60.20	0	971	0.00%
2018/03/28	23	62.04	3	61.87	61.50	20	882	2.27%
2018/03/26	1	61.10	1	60.20	60.00	0	747	0.00%
2018/03/23	0	0.00	2	58.50	57.70	-2	677	-0.30%
2018/03/22	9	61.09	13	60.13	58.70	-4	618	-0.65%
2018/03/21	3	56.70	4	56.80	56.90	-1	445	-0.22%
2018/03/20	0	0.00	1	51.00	51.80	-1	336	-0.30%
2018/03/06	0	0.00	1	47.50	47.95	-1	280	-0.36%
2018/02/26	0	0.00	1	45.10	45.25	-1	276	-0.36%
2018/02/12	2	43.35	0	0.00	43.05	2	287	0.70%
2018/01/24	0	0.00	2	50.10	50.30	-2	356	-0.56%