晟德 (4123)-兆豐-新竹券商分點個股進出

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
45.75
漲跌
▼0.25
漲幅
-0.54%
成交量
1,455張
產業
上櫃生技醫療類股
401人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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－兆豐-新竹券商分點個股進出

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

兆豐-新竹券商分點個股進出
兆豐-新竹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
2024/05/17	0	0.00	4	45.60	46.00	-4	1,511	-0.26%
2024/05/16	0	0.00	4	45.25	44.90	-4	1,513	-0.26%
2024/05/15	3	45.67	0	0.00	44.75	3	1,503	0.20%
2024/05/10	10	45.60	1	45.00	45.05	9	1,418	0.63%
2024/05/08	2	44.55	0	0.00	44.65	2	1,382	0.14%
2024/05/06	0.2	43.55	0	0.00	43.55	0.2	1,372	0.01%
2024/04/26	3	42.95	0	0.00	42.95	3	1,590	0.19%
2024/04/24	0	0.00	5	44.05	43.85	-5	1,599	-0.31%
2024/04/19	0	0.00	1	41.90	42.00	-1	1,681	-0.06%
2024/03/18	1	42.70	20	42.63	42.65	-19	1,641	-1.16%
2024/03/15	6	42.97	0	0.00	42.85	6	1,628	0.37%
2024/03/13	4	43.40	0	0.00	43.35	4	1,580	0.25%
2024/03/12	0	0.00	0.3	45.15	44.80	-0.3	1,519	-0.02%
2024/03/08	1	45.10	0	0.00	45.15	1	1,515	0.07%
2024/03/07	5	46.00	0	0.00	46.40	5	1,496	0.33%
2024/03/06	6	46.52	5	46.40	46.40	1	1,496	0.07%
2024/03/05	0	0.00	2.5	46.76	46.80	-2.5	1,495	-0.17%
2024/03/04	0	0.00	5	47.10	47.00	-5	1,491	-0.34%
2024/02/29	10	47.70	10	47.80	47.55	0	1,500	0.00%
2024/02/26	0	0.00	3	46.70	46.50	-3	1,435	-0.21%
2024/02/22	0	0.00	0.2	46.30	45.75	-0.2	1,409	-0.01%
2024/02/19	20	47.18	0	0.00	47.30	20	1,391	1.44%
2024/02/16	0.1	46.20	0	0.00	46.40	0.1	1,381	0.01%
2024/02/05	0.1	45.35	0	0.00	45.45	0.1	1,458	0.01%
2024/02/02	0	0.00	1	45.65	45.45	-1	1,474	-0.07%
2024/01/31	0	0.00	0.1	45.71	45.65	-0.1	1,479	0.00%
2024/01/30	10	45.85	3	45.75	45.60	7	1,490	0.47%
2024/01/29	0	0.00	3	46.35	46.35	-3	1,497	-0.20%
2024/01/26	0.6	46.35	0.3	46.20	46.20	0.3	1,496	0.02%
2024/01/25	0	0.00	1	47.90	47.60	-1	1,468	-0.07%
2024/01/24	0	0.00	9	48.39	48.35	-9	1,421	-0.63%
2024/01/23	8.6	47.30	0	0.00	47.55	8.6	1,389	0.62%
2024/01/22	1	46.55	0	0.00	46.25	1	1,370	0.07%
2024/01/18	0	0.00	3	45.55	45.70	-3	1,390	-0.22%
2024/01/16	0	0.00	8	46.50	46.65	-8	1,365	-0.59%
2023/12/29	8	44.55	0	0.00	44.30	8	1,337	0.60%
2023/12/27	4	44.60	0	0.00	44.60	4	1,318	0.30%
2023/12/21	0	0.00	1	44.70	44.45	-1	1,294	-0.08%
2023/12/15	0.3	45.80	0	0.00	45.25	0.3	1,294	0.02%
2023/12/06	1	46.45	0	0.00	46.50	1	1,306	0.08%
2023/12/05	0	0.00	1	46.10	46.00	-1	1,334	-0.07%
2023/12/01	2	46.23	0	0.00	46.05	2	1,370	0.15%
2023/11/28	0	0.00	21	45.19	45.40	-21	1,358	-1.55%
2023/11/15	0	0.00	11	42.50	42.50	-11	1,446	-0.76%
2023/11/07	0	0.00	5	45.70	45.75	-5	1,687	-0.30%
2023/11/06	2	45.00	0	0.00	45.25	2	1,751	0.11%
2023/11/03	3	45.30	0	0.00	45.25	3	1,755	0.17%
2023/10/30	0	0.00	1	47.55	46.50	-1	1,900	-0.05%
2023/10/27	1	47.00	0	0.00	46.90	1	1,899	0.05%
2023/10/26	0	0.00	2	45.90	45.65	-2	1,929	-0.10%
2023/10/25	2	46.50	0	0.00	46.10	2	2,052	0.10%
2023/10/20	0.2	44.85	0	0.00	45.15	0.2	2,477	0.01%
2023/10/19	0	45.20	0	0.00	45.20	0	2,659	0.00%
2023/09/18	5	46.95	0	0.00	46.90	5	6,234	0.08%
2023/09/11	1	46.15	0	0.00	46.20	1	6,319	0.02%
2023/09/01	1	51.40	0	0.00	51.20	1	6,906	0.01%
2023/08/14	1.5	52.09	0	0.00	52.00	1.5	7,037	0.02%
2023/08/10	0.2	57.60	0	0.00	57.50	0.2	6,945	0.00%
2023/08/08	0	0.00	20	60.00	60.00	-20	7,103	-0.28%
2023/08/07	1	58.20	0	0.00	59.20	1	7,133	0.01%
2023/08/04	1.2	58.75	0	0.00	58.80	1.2	7,128	0.02%
2023/08/01	0.4	60.00	2	59.90	59.80	-1.6	7,140	-0.02%
2023/07/31	0.2	60.00	0	0.00	59.50	0.2	7,232	0.00%
2023/07/28	0.5	61.62	6	60.42	60.30	-5.5	7,232	-0.08%
2023/07/27	1	62.00	0	0.00	61.80	1	7,137	0.01%
2023/07/26	2	61.80	0.2	61.80	61.80	1.8	7,080	0.03%
2023/07/25	11	62.22	15	62.83	63.40	-4	6,969	-0.06%
2023/07/24	4	62.70	4	62.10	61.80	0	6,873	0.00%
2023/07/21	2	63.00	10	62.66	62.40	-8	6,799	-0.12%
2023/07/20	118	64.23	104.4	63.71	63.30	13.6	6,578	0.21%	大買/大賣/
2023/07/19	21.2	63.10	27	63.37	65.20	-5.8	5,805	-0.10%
2023/07/18	0	0.00	0.2	59.30	59.30	-0.2	5,037	0.00%
2023/07/17	2.2	59.39	3	59.40	59.20	-0.8	5,101	-0.02%
2023/07/14	0	0.00	1	56.00	56.10	-1	4,918	-0.02%
2023/07/13	0	0.00	11	54.79	55.00	-11	4,875	-0.23%
2023/07/11	1	55.40	0	0.00	55.40	1	4,860	0.02%
2023/07/07	3	56.90	1	56.10	56.50	2	4,817	0.04%
2023/07/06	1	56.90	1	57.10	57.10	0	4,714	0.00%
2023/07/05	0	0.00	1	57.00	56.60	-1	4,533	-0.02%
2023/07/04	0	0.00	0	54.80	54.70	0	4,396	0.00%
2023/07/03	10.1	55.69	0	0.00	55.00	10.1	4,378	0.23%
2023/06/29	1	54.60	1	55.10	55.10	0	4,285	0.00%
2023/06/27	13	54.48	4	54.58	54.70	9	4,142	0.22%
2023/06/26	0.3	53.20	0	0.00	53.10	0.3	4,044	0.01%
2023/06/21	1	53.00	0	0.00	53.00	1	4,030	0.02%
2023/06/20	0	0.00	4	52.70	52.80	-4	4,020	-0.10%
2023/06/15	0.1	52.70	0	0.00	52.60	0.1	3,976	0.00%
2023/06/14	1	53.20	5	53.10	53.10	-4	3,951	-0.10%
2023/06/13	2	53.75	0	0.00	54.10	2	3,929	0.05%
2023/06/12	1	54.60	0	0.00	54.00	1	3,891	0.03%
2023/06/08	2	55.15	41	56.01	55.50	-39	3,726	-1.05%
2023/06/07	1	55.30	18	54.89	54.90	-17	3,511	-0.48%
2023/06/06	7	52.81	1	53.00	52.70	6	3,277	0.18%
2023/06/05	0	0.00	2	51.60	51.90	-2	3,130	-0.06%
2023/06/01	2	50.80	1	51.00	50.80	1	3,064	0.03%
2023/05/31	0	0.00	1	50.30	50.30	-1	3,040	-0.03%
2023/05/24	0	0.00	2	51.10	51.30	-2	2,984	-0.07%
2023/05/23	1	51.30	0	0.00	51.20	1	2,968	0.03%
2023/05/19	1	49.50	1	49.95	49.70	0	2,925	0.00%
2023/05/18	0	0.00	2	50.00	50.10	-2	2,895	-0.07%
2023/05/17	3	50.40	50	50.53	50.30	-47	2,870	-1.64%
2023/05/16	103	50.49	53	50.48	50.50	50	2,835	1.76%	大買/
2023/05/15	6	48.77	137	48.38	49.05	-131	2,725	-4.81%	大賣/鉅額交易
2023/05/12	136.1	51.70	3	49.43	52.00	133.1	2,581	5.16%	大買/鉅額交易
2023/05/11	1	49.15	0	0.00	49.05	1	2,480	0.04%
2023/05/10	0.2	50.80	1	51.00	51.00	-0.8	2,398	-0.03%
2023/05/08	0.1	52.00	30	52.65	51.60	-29.9	2,322	-1.29%
2023/05/05	6.4	52.77	15	52.30	52.40	-8.7	2,277	-0.38%
2023/05/04	16.1	51.39	5.1	52.20	53.00	11	2,150	0.51%
2023/05/03	1	51.50	1	51.50	51.30	0	2,072	0.00%
2023/05/02	0	0.00	2	51.55	51.30	-2	2,046	-0.10%
2023/04/28	0.1	51.40	22	51.00	50.80	-21.9	2,008	-1.09%
2023/04/27	5.4	50.64	0	0.00	51.30	5.4	1,943	0.28%
2023/04/26	20.5	51.76	0	0.00	52.10	20.5	1,860	1.10%
2023/04/25	22.5	52.16	10	51.18	51.20	12.5	1,751	0.71%
2023/04/21	5	49.85	545	49.43	49.05	-540	1,492	-36.19%	大賣/鉅額交易
2023/04/20	668	51.48	94	50.67	50.10	574	1,408	40.74%	大買/鉅額交易
2023/04/19	3	50.33	2	49.60	50.40	1	1,181	0.08%
2023/04/14	1	48.00	1	48.00	48.00	0	1,014	0.00%
2023/04/13	4	48.16	4	48.35	48.30	0	993	0.00%
2023/04/12	0	0.00	0.1	46.75	46.70	-0.1	933	-0.01%
2023/04/11	0	0.00	0.4	46.80	46.75	-0.4	930	-0.04%
2023/04/10	10	47.13	0	0.00	47.00	10	949	1.05%
2023/03/30	0	0.00	1	46.85	46.35	-1	1,149	-0.09%
2023/03/27	1	46.35	6	46.10	46.00	-5	1,178	-0.42%
2023/03/23	10	45.75	0	0.00	45.75	10	1,184	0.84%
2023/03/22	1	44.85	0	0.00	44.95	1	1,188	0.08%
2023/03/17	0	0.00	5	44.55	44.40	-5	1,253	-0.40%
2023/03/16	0	0.00	1	45.00	44.50	-1	1,274	-0.08%
2023/03/10	0	0.00	1	47.40	46.95	-1	1,354	-0.07%
2023/03/07	1	48.15	0	0.00	47.70	1	1,358	0.07%
2023/03/06	1	48.10	1	48.35	48.10	0	1,352	0.00%
2023/03/03	0	0.00	1	48.00	48.05	-1	1,346	-0.07%
2023/03/02	2	47.85	0	0.00	47.80	2	1,343	0.15%
2023/02/24	0	0.00	1	47.60	47.30	-1	1,361	-0.07%
2023/02/20	1	47.25	0	0.00	47.25	1	1,363	0.07%
2023/02/17	0	0.00	1	47.75	47.60	-1	1,352	-0.07%
2023/02/08	1	48.55	0	0.00	48.55	1	1,387	0.07%
2023/01/11	4	46.06	0	0.00	46.00	4	1,334	0.30%
2022/12/28	4	48.63	4	47.65	47.65	0	1,345	0.00%
2022/12/27	3	48.05	2	48.30	48.80	1	1,332	0.08%
2022/12/26	1	50.50	0	0.00	49.80	1	1,264	0.08%
2022/12/23	0	0.00	1	47.10	46.35	-1	1,118	-0.09%
2022/12/13	0	0.00	1	47.90	48.30	-1	1,100	-0.09%
2022/12/12	1	46.65	0	0.00	47.10	1	1,058	0.09%
2022/12/08	0.5	47.20	0	0.00	47.20	0.5	1,046	0.05%
2022/12/07	10	48.00	11	47.89	47.35	-1	1,031	-0.10%
2022/12/06	6	46.27	7	45.22	45.00	-1	958	-0.10%
2022/12/05	2	46.15	0	0.00	46.25	2	962	0.21%
2022/12/01	1	45.90	0	0.00	46.10	1	1,045	0.10%
2022/11/30	1	44.55	0	0.00	44.45	1	1,048	0.10%
2022/11/10	0	0.00	0.1	45.20	44.95	-0.1	1,156	-0.01%
2022/10/27	0	0.00	0.4	43.64	43.70	-0.4	1,209	-0.04%
2022/10/13	0	0.00	5	45.81	45.15	-5	1,271	-0.39%
2022/10/05	2	46.70	0	0.00	46.55	2	1,259	0.16%
2022/09/26	2	46.10	1	46.50	46.40	1	1,230	0.08%
2022/09/19	1	50.10	0	0.00	50.10	1	1,276	0.08%
2022/09/08	1	52.00	0	0.00	52.20	1	1,287	0.08%
2022/09/06	0	0.00	2	61.10	60.80	-2	1,199	-0.17%
2022/08/31	5	63.96	0	0.00	62.90	5	1,144	0.44%
2022/08/25	0	0.00	3	62.30	61.70	-3	1,038	-0.29%
2022/08/17	0	0.00	10	60.50	60.30	-10	986	-1.01%
2022/08/03	0	0.00	3.1	57.61	57.70	-3.1	969	-0.32%
2022/07/19	10	57.30	0	0.00	57.40	10	1,012	0.99%
2022/06/29	1	61.20	1	62.00	62.00	0	1,318	0.00%
2022/06/24	0	0.00	1.1	59.65	60.50	-1.1	1,306	-0.08%
2022/06/17	0	0.00	0.2	59.30	59.00	-0.2	1,356	-0.01%
2022/06/16	0.2	60.20	0	0.00	59.50	0.2	1,367	0.01%
2022/06/07	0	0.00	1	59.70	60.10	-1	1,327	-0.08%
2022/05/26	1	58.40	0	0.00	58.70	1	1,365	0.07%
2022/05/13	1	57.00	11	58.50	58.60	-10	1,450	-0.69%
2022/05/06	0	0.00	1	61.10	61.00	-1	1,425	-0.07%
2022/04/28	3	63.03	2	62.80	62.70	1	1,437	0.07%
2022/04/27	2	63.40	0	0.00	62.70	2	1,438	0.14%
2022/04/25	0	0.00	1	63.70	63.60	-1	1,392	-0.07%
2022/04/22	0	0.00	2	65.95	65.70	-2	1,352	-0.15%
2022/04/21	16	65.72	3	65.70	66.20	13	1,327	0.98%
2022/04/20	10	64.60	16	64.43	64.80	-6	1,270	-0.47%
2022/04/19	4	64.57	4	64.20	64.40	0	1,257	0.00%
2022/04/18	9	66.41	11	66.38	65.80	-2	1,217	-0.16%
2022/04/13	0	0.00	1	62.50	62.20	-1	1,037	-0.10%
2022/04/07	1	62.90	0	0.00	62.30	1	1,033	0.10%
2022/04/06	0	0.00	1.2	62.97	63.40	-1.2	1,029	-0.12%
2022/03/29	0	0.00	0.2	63.50	63.50	-0.2	1,053	-0.02%
2022/03/25	0	0.00	2.4	62.48	62.40	-2.4	1,028	-0.23%
2022/03/23	12	62.33	2	62.10	62.20	10	997	1.00%
2022/03/22	0	0.00	1	60.10	60.50	-1	934	-0.11%
2022/03/15	0	0.00	0.4	58.00	57.80	-0.4	943	-0.04%
2022/03/14	0	0.00	10	59.00	58.50	-10	953	-1.05%
2022/03/10	1	57.90	0	0.00	58.10	1	963	0.10%
2022/03/09	1	57.10	0	0.00	57.00	1	967	0.10%
2022/03/08	9	55.86	0	0.00	55.70	9	983	0.91%
2022/03/07	2	57.60	0	0.00	57.10	2	977	0.20%
2022/03/03	0	0.00	30	59.40	59.60	-30	987	-3.04%
2022/03/01	19.2	58.85	5	58.90	59.30	14.2	1,004	1.41%
2022/02/22	1	59.60	0	0.00	60.00	1	1,019	0.10%
2022/02/18	0	0.00	5	60.30	60.40	-5	991	-0.50%
2022/02/16	0	0.00	6	60.58	61.00	-6	1,031	-0.58%
2022/02/15	0.4	60.35	2	60.50	60.10	-1.6	1,058	-0.15%
2022/02/10	0	0.00	2	61.00	61.10	-2	1,107	-0.18%
2022/02/09	11	61.19	0	0.00	61.10	11	1,117	0.98%
2022/02/08	18	60.20	1	61.00	60.80	17	1,139	1.49%
2022/02/07	0	0.00	2	59.90	59.70	-2	1,149	-0.17%
2022/01/26	0	0.00	1	57.50	57.60	-1	1,176	-0.08%
2022/01/18	1	59.40	0.2	59.30	59.10	0.9	1,437	0.06%
2022/01/17	0	0.00	2	59.10	59.30	-2	1,442	-0.14%
2022/01/14	2	58.65	2	58.20	58.40	0	1,445	0.00%
2022/01/13	1	59.00	0	0.00	59.10	1	1,448	0.07%
2022/01/12	3	58.60	2	58.70	58.70	1	1,462	0.07%
2022/01/07	0	0.00	4	59.70	59.50	-4	1,501	-0.27%
2022/01/05	1	59.80	0	0.00	59.90	1	1,506	0.07%
2022/01/04	2	60.20	0	0.00	60.10	2	1,502	0.13%
2022/01/03	2	60.30	0	0.00	60.20	2	1,502	0.13%
2021/12/29	2	60.50	0	0.00	60.40	2	1,519	0.13%
2021/12/13	0	0.00	1	61.90	61.90	-1	1,528	-0.07%
2021/12/10	0	0.00	0.1	62.20	61.90	-0.1	1,536	0.00%
2021/11/30	0.2	61.10	0	0.00	62.50	0.2	1,883	0.01%
2021/11/29	0	0.00	10	60.90	61.10	-10	1,903	-0.53%
2021/11/26	0	0.00	2	62.10	62.30	-2	1,916	-0.10%
2021/11/19	0	0.00	2.1	62.84	62.30	-2.1	1,924	-0.11%
2021/11/18	2	63.55	0	0.00	63.50	2	1,917	0.10%
2021/11/15	1	61.40	0	0.00	62.60	1	1,931	0.05%
2021/11/03	0	0.00	1	66.70	66.60	-1	1,983	-0.05%
2021/11/02	11	65.91	0	0.00	65.50	11	1,956	0.56%
2021/10/29	11.2	67.05	1	66.40	66.50	10.2	1,919	0.53%
2021/10/28	0	0.00	5.5	65.20	65.20	-5.5	1,832	-0.30%
2021/10/26	0	0.00	6.3	58.92	59.30	-6.3	1,907	-0.33%
2021/10/25	0	0.00	0.1	58.70	58.60	-0.1	1,949	-0.01%
2021/10/20	0	0.00	0.1	59.90	59.40	-0.1	1,992	0.00%
2021/10/14	0	0.00	1.3	57.18	59.80	-1.3	2,034	-0.06%
2021/10/13	1	55.80	0	0.00	55.70	1	2,034	0.05%
2021/10/12	1	56.40	0	0.00	55.80	1	2,032	0.05%
2021/10/06	0	0.00	1	56.70	56.60	-1	2,101	-0.05%
2021/10/04	1	57.90	0	0.00	57.20	1	2,120	0.05%
2021/10/01	1	59.20	0	0.00	59.40	1	2,110	0.05%
2021/09/29	0	0.00	1	60.70	60.70	-1	2,104	-0.05%
2021/09/28	1	61.60	0	0.00	61.50	1	2,122	0.05%
2021/09/24	2	61.80	0.2	62.30	61.90	1.8	2,150	0.09%
2021/09/15	1	63.50	0	0.00	63.40	1	2,172	0.05%
2021/09/14	1	64.70	0	0.00	64.30	1	2,165	0.05%
2021/09/02	1	72.70	0	0.00	72.50	1	2,150	0.05%
2021/08/31	1	71.00	0	0.00	71.00	1	2,162	0.05%
2021/08/30	0	0.00	2	70.50	70.40	-2	2,211	-0.09%
2021/08/27	0	0.00	1	70.30	69.80	-1	2,328	-0.04%
2021/08/19	1	67.90	0	0.00	67.50	1	2,879	0.03%
2021/08/18	0	0.00	6	68.10	69.00	-6	2,896	-0.21%
2021/08/16	0	0.00	2	70.30	68.90	-2	3,071	-0.07%
2021/08/11	1	68.20	0	0.00	68.50	1	3,241	0.03%
2021/08/06	9	70.73	0	0.00	70.90	9	3,325	0.27%
2021/08/05	0	0.00	7	71.60	70.50	-7	3,412	-0.21%
2021/08/03	1	71.30	1	70.70	70.90	0	3,530	0.00%
2021/08/02	7	71.74	5	71.70	71.70	2	3,501	0.06%
2021/07/30	6	70.67	1	70.30	70.20	5	3,434	0.15%
2021/07/29	0	0.00	11	70.63	70.20	-11	3,366	-0.33%
2021/07/26	1	69.10	0	0.00	69.20	1	3,370	0.03%
2021/07/23	1	67.90	2	68.40	68.00	-1	3,370	-0.03%
2021/07/22	0	0.00	2	67.80	68.20	-2	3,386	-0.06%
2021/07/21	1	67.70	0	0.00	67.80	1	3,397	0.03%
2021/07/20	1	70.40	1	69.80	69.10	0	3,385	0.00%
2021/07/15	1	69.30	1	68.90	68.90	0	3,405	0.00%
2021/07/14	0	0.00	24	66.94	67.30	-24	3,396	-0.71%
2021/07/12	3	67.07	0	0.00	66.60	3	3,405	0.09%
2021/07/09	0	0.00	11	67.50	67.20	-11	3,407	-0.32%
2021/07/08	0	0.00	5	67.80	67.80	-5	3,449	-0.14%
2021/07/07	0	0.00	1	68.40	68.00	-1	3,507	-0.03%
2021/07/06	1	68.40	0	0.00	68.50	1	3,619	0.03%
2021/07/02	0	0.00	1	69.10	68.20	-1	3,644	-0.03%
2021/06/29	0	0.00	2	68.40	68.40	-2	3,684	-0.05%
2021/06/28	0	0.00	10	68.50	68.70	-10	3,719	-0.27%
2021/06/25	1	69.00	1	69.00	68.60	0	3,892	0.00%
2021/06/24	5	69.00	0	0.00	68.90	5	3,913	0.13%
2021/06/23	0	0.00	1	68.80	68.70	-1	3,913	-0.03%
2021/06/21	9	68.96	4	69.43	68.80	5	3,946	0.13%
2021/06/18	7	70.10	10	70.60	70.50	-3	3,920	-0.08%
2021/06/17	0	0.00	1	69.80	70.00	-1	3,925	-0.03%
2021/06/16	1	70.90	0	0.00	70.10	1	3,921	0.03%
2021/06/15	1	70.60	4.1	70.71	70.60	-3.1	3,925	-0.08%
2021/06/11	7.5	71.67	0.3	71.20	71.20	7.2	3,909	0.19%
2021/06/10	1	72.70	13	72.70	72.90	-12	3,849	-0.31%
2021/06/09	2	72.00	5	73.10	72.20	-3	3,801	-0.08%
2021/06/08	0	0.00	26	72.76	72.80	-26	3,766	-0.69%
2021/06/07	4	71.90	0	0.00	71.90	4	3,702	0.11%
2021/06/04	2	72.40	10	71.78	71.50	-8	3,661	-0.22%
2021/06/03	9.5	72.11	10	72.28	72.30	-0.5	3,561	-0.01%
2021/06/02	3	70.43	2	69.15	70.50	1	3,363	0.03%
2021/06/01	1	67.20	9	67.79	67.90	-8	3,305	-0.24%
2021/05/31	5	67.20	0	0.00	67.70	5	3,309	0.15%
2021/05/28	49	69.27	1	69.30	68.90	48	3,293	1.46%
2021/05/26	0	0.00	1	68.70	67.90	-1	3,227	-0.03%
2021/05/25	2	67.15	3	67.80	67.60	-1	3,215	-0.03%
2021/05/24	1	69.20	0	0.00	69.40	1	3,149	0.03%
2021/05/21	4	69.78	4	68.15	70.00	0	3,067	0.00%
2021/05/18	1	65.00	10	64.90	66.70	-9	2,892	-0.31%
2021/05/17	18	66.06	1	66.80	65.80	17	2,854	0.60%
2021/05/14	4	65.33	8	65.53	65.20	-4	2,782	-0.14%
2021/05/13	22	65.46	8	67.35	64.70	14	2,752	0.51%
2021/05/12	2	67.60	2	67.90	66.30	0	2,655	0.00%
2021/05/11	0	0.00	2	62.80	62.80	-2	2,507	-0.08%
2021/05/10	0	0.00	1	64.60	64.90	-1	2,494	-0.04%
2021/05/05	1	62.60	0	0.00	62.50	1	2,473	0.04%
2021/05/04	0.1	63.90	0	0.00	63.00	0.1	2,469	0.00%
2021/05/03	0	0.00	1	67.10	65.00	-1	2,461	-0.04%
2021/04/29	0.2	67.20	0	0.00	66.90	0.2	2,474	0.01%
2021/04/28	8	67.50	0	67.20	67.00	8	2,486	0.32%
2021/04/27	0	0.00	8	68.20	67.70	-8	2,511	-0.32%
2021/04/26	0	0.00	0.1	66.90	66.90	-0.1	2,499	0.00%
2021/04/22	1	67.60	5	67.80	67.30	-4	2,517	-0.16%
2021/04/19	0	0.00	1	69.50	69.50	-1	2,484	-0.04%
2021/04/16	1.5	69.20	3	69.53	69.40	-1.5	2,488	-0.06%
2021/04/15	6	69.12	1	69.00	69.40	5	2,491	0.20%
2021/04/14	1	69.60	3	69.00	68.70	-2	2,503	-0.08%
2021/04/12	21	70.56	3	70.83	70.50	18	2,447	0.74%
2021/04/07	1	67.90	1	67.70	67.80	0	2,339	0.00%
2021/04/06	2	67.40	5	67.60	67.20	-3	2,337	-0.13%
2021/04/01	0	0.00	23	67.60	68.10	-23	2,337	-0.98%
2021/03/31	5	68.66	5	68.80	68.40	0	2,354	0.00%
2021/03/30	10.9	69.76	13	71.99	69.60	-2.2	2,324	-0.09%
2021/03/25	0.4	69.00	0	0.00	68.10	0.4	2,349	0.02%
2021/03/24	0.5	68.70	2	69.50	69.20	-1.5	2,399	-0.06%
2021/03/23	1	68.30	0	0.00	68.00	1	2,398	0.04%
2021/03/22	3	67.90	0	0.00	68.00	3	2,477	0.12%
2021/03/19	0	0.00	0.3	68.60	68.90	-0.3	2,505	-0.01%
2021/03/18	14	69.40	0	0.00	68.80	14	2,661	0.53%
2021/03/15	5	68.10	0	0.00	67.60	5	2,651	0.19%
2021/03/12	1	67.70	0	0.00	67.80	1	2,683	0.04%
2021/03/11	0	0.00	1	68.10	68.30	-1	2,683	-0.04%
2021/03/10	0	0.00	0.2	69.40	68.70	-0.2	2,677	-0.01%
2021/03/09	0.3	66.60	0	0.00	68.20	0.3	2,652	0.01%
2021/03/08	3	68.27	0	0.00	68.00	3	2,651	0.11%
2021/03/05	11.8	69.12	2	68.35	69.60	9.8	2,625	0.37%
2021/03/04	2	67.00	0	0.00	67.40	2	2,552	0.08%
2021/03/03	1	67.40	1	68.10	66.60	0	2,542	0.00%
2021/02/26	3.5	66.01	0	0.00	67.30	3.5	2,531	0.14%
2021/02/24	2	66.00	0	0.00	66.00	2	2,635	0.08%
2021/02/23	3.2	66.88	0	0.00	65.70	3.2	2,627	0.12%
2021/02/19	0.3	65.50	0	0.00	65.50	0.3	2,577	0.01%
2021/02/18	0	0.00	2.1	63.70	64.10	-2.1	2,572	-0.08%
2021/02/05	1	61.60	0	0.00	61.60	1	2,731	0.04%
2021/02/04	3	62.00	2	62.65	62.50	1	2,734	0.04%
2021/02/03	0	0.00	5	61.76	61.90	-5	2,748	-0.18%
2021/02/01	0	0.00	1	60.50	60.30	-1	2,792	-0.04%
2021/01/29	2	60.60	0	0.00	60.10	2	2,800	0.07%
2021/01/27	0	0.00	1.2	61.44	61.70	-1.2	2,837	-0.04%
2021/01/26	2	61.70	0	0.00	61.80	2	2,843	0.07%
2021/01/25	0	0.00	6	61.82	63.20	-6	2,854	-0.21%
2021/01/22	3	59.40	1	59.60	59.50	2	2,833	0.07%
2021/01/21	2	61.55	6	61.82	60.40	-4	2,807	-0.14%
2021/01/20	4	62.95	0	63.20	61.90	4	2,806	0.14%
2021/01/15	2	65.70	0	0.00	64.50	2	2,791	0.07%
2021/01/14	1	65.40	0	0.00	65.70	1	2,763	0.04%
2021/01/13	1	65.80	0	0.00	65.60	1	2,757	0.04%
2021/01/12	0	0.00	10	66.50	66.50	-10	2,734	-0.37%
2021/01/11	2	67.95	0	0.00	67.70	2	2,712	0.07%
2021/01/06	4	69.90	4	69.60	69.20	0	2,705	0.00%
2020/12/31	0	0.00	1	69.40	69.30	-1	2,673	-0.04%
2020/12/30	3	69.10	0	0.00	68.80	3	2,662	0.11%
2020/12/29	1	68.40	0	0.00	68.50	1	2,675	0.04%
2020/12/28	1	69.70	0	0.00	68.80	1	2,706	0.04%
2020/12/25	0.1	69.50	0	0.00	69.10	0.1	2,697	0.00%
2020/12/23	0.1	70.20	1	70.10	69.20	-0.9	2,695	-0.03%
2020/12/22	1.1	71.77	2	72.35	69.10	-0.9	2,812	-0.03%
2020/12/21	5	73.82	5.2	73.89	73.60	-0.2	2,816	-0.01%
2020/12/18	7.2	71.93	0	0.00	72.20	7.2	2,733	0.26%
2020/12/17	2	70.45	2	70.60	70.40	0	2,781	0.00%
2020/12/16	1	69.50	1	70.80	70.30	0	2,804	0.00%
2020/12/15	5	69.00	4	70.00	68.60	1	2,823	0.04%
2020/12/11	0	0.00	3	66.00	66.40	-3	2,751	-0.11%
2020/12/10	0	0.00	2	66.00	65.30	-2	2,785	-0.07%
2020/12/08	3	66.93	5	66.82	66.80	-2	3,115	-0.06%
2020/12/04	3	65.50	3.2	65.61	65.50	-0.2	3,541	-0.01%
2020/12/02	0	0.00	1	66.32	66.40	-1	4,002	-0.03%
2020/12/01	0	0.00	1	67.30	67.50	-1	4,057	-0.02%
2020/11/30	0	0.00	10	66.89	66.60	-10	4,107	-0.24%
2020/11/27	0	0.00	3	65.50	65.60	-3	4,143	-0.07%
2020/11/26	2	65.30	0	0.00	65.20	2	4,291	0.05%
2020/11/25	1.1	65.20	0	0.00	65.20	1.1	4,430	0.02%
2020/11/24	7	65.84	2	65.50	65.90	5	4,646	0.11%
2020/11/19	2	68.50	10	68.30	68.60	-8	5,278	-0.15%
2020/11/18	10	68.90	1	69.00	68.00	9	5,427	0.17%
2020/11/16	8	69.41	8.1	69.99	69.40	-0.1	5,590	0.00%
2020/11/13	3.2	69.85	3	70.27	69.40	0.2	5,688	0.00%
2020/11/12	1	66.40	0.1	67.00	66.50	0.9	5,652	0.02%
2020/11/10	0	0.00	1	66.60	66.20	-1	5,770	-0.02%
2020/11/09	0	0.00	3	66.27	66.00	-3	5,801	-0.05%
2020/11/06	0	0.00	3	66.90	66.80	-3	5,841	-0.05%
2020/11/05	4.3	66.69	13	65.85	66.70	-8.7	5,945	-0.15%
2020/11/03	6	64.80	0.1	64.60	64.60	5.9	6,023	0.10%
2020/11/02	10	63.00	0	0.00	64.00	10	6,111	0.16%
2020/10/30	1	64.30	0	0.00	63.00	1	6,242	0.02%
2020/10/28	3	64.57	0	0.00	64.00	3	6,466	0.05%
2020/10/27	7	65.34	0	0.00	65.20	7	6,532	0.11%
2020/10/23	6	66.37	0	0.00	66.50	6	6,813	0.09%
2020/10/22	3	66.60	0	0.00	66.40	3	7,089	0.04%
2020/10/21	0	0.00	1	67.90	67.20	-1	7,348	-0.01%
2020/10/20	0.5	67.40	5	68.20	67.30	-4.5	7,552	-0.06%
2020/10/16	2	67.00	0	0.00	66.80	2	8,161	0.02%
2020/10/15	4	68.23	0	0.00	68.20	4	8,492	0.05%
2020/10/14	0	0.00	13	69.29	69.50	-13	9,027	-0.14%
2020/10/13	1	67.90	1	67.40	67.60	0	9,587	0.00%
2020/10/12	4	67.60	0	0.00	66.70	4	10,028	0.04%
2020/10/08	8	68.84	1	68.80	68.60	7	10,561	0.07%
2020/10/07	0	0.00	2	69.20	68.80	-2	11,234	-0.02%
2020/10/06	0	0.00	3	69.80	69.40	-3	12,083	-0.02%
2020/09/30	0	0.00	5	67.34	68.20	-5	13,773	-0.04%
2020/09/29	4	66.80	0	0.00	66.90	4	14,061	0.03%
2020/09/25	4	65.85	2.5	68.78	65.40	1.5	14,487	0.01%
2020/09/24	0	0.00	1	68.90	68.70	-1	14,653	-0.01%
2020/09/23	3	71.33	1	70.74	71.10	2	15,065	0.01%
2020/09/22	2	73.10	0	0.00	71.10	2	15,679	0.01%
2020/09/21	1	74.10	0	0.00	73.40	1	15,669	0.01%
2020/09/18	3	72.90	1	74.00	73.30	2	15,890	0.01%
2020/09/16	1	74.10	2	74.60	73.90	-1	16,156	-0.01%
2020/09/14	2	75.20	3	74.18	74.90	-1	16,342	-0.01%
2020/09/11	15	77.71	133	76.15	74.90	-118	16,494	-0.72%	大賣/鉅額交易
2020/09/10	0	0.00	1.1	79.07	78.70	-1.1	16,355	-0.01%
2020/09/09	29	81.16	24	79.88	79.60	5	16,316	0.03%
2020/09/08	153	82.70	32	81.51	83.50	121	16,168	0.75%	大買/鉅額交易
2020/09/07	2	79.15	12	79.38	78.00	-10	15,895	-0.06%
2020/09/04	23	77.80	5	78.04	77.70	18	15,958	0.11%
2020/09/03	3	79.07	1	79.10	78.40	2	16,095	0.01%
2020/09/02	5	79.16	29.3	79.12	78.90	-24.3	16,323	-0.15%
2020/09/01	1	81.80	2	81.95	80.10	-1	16,713	-0.01%
2020/08/31	15	81.80	2	81.00	80.30	13	16,969	0.08%
2020/08/28	15	82.23	14	81.61	80.90	1	17,536	0.01%
2020/08/27	12	80.14	22	80.93	82.90	-10	17,363	-0.06%
2020/08/26	11	75.77	10	75.29	76.60	1	17,055	0.01%
2020/08/25	8	74.73	10	74.43	74.90	-2	16,943	-0.01%
2020/08/24	5	74.70	2	74.30	74.60	3	16,877	0.02%
2020/08/21	11	73.01	16	73.03	73.00	-5	16,766	-0.03%
2020/08/20	22	72.53	21	72.67	72.50	1	16,894	0.01%
2020/08/19	13	73.90	18	74.51	74.00	-5	16,832	-0.03%
2020/08/18	11	73.61	7	74.27	73.90	4	16,815	0.02%
2020/08/17	0	0.00	7	71.57	71.90	-7	16,849	-0.04%
2020/08/14	10	71.20	5	71.90	71.60	5	17,034	0.03%
2020/08/13	1	70.00	1	70.00	69.70	0	17,018	0.00%
2020/08/12	0	0.00	1	71.20	71.20	-1	16,978	-0.01%
2020/08/11	9	72.26	20	71.87	71.30	-11	16,935	-0.06%
2020/08/10	12	74.35	2	74.70	73.70	10	16,836	0.06%
2020/08/07	0	0.00	1	73.90	73.10	-1	16,780	-0.01%
2020/08/06	4	74.35	5	74.06	73.60	-1	16,737	-0.01%
2020/08/05	3	77.23	1	77.20	77.60	2	16,642	0.01%
2020/08/04	1	77.00	1	76.80	76.20	0	16,504	0.00%
2020/08/03	3	77.33	3	77.00	77.20	0	16,429	0.00%
2020/07/31	1	75.40	0	0.00	74.60	1	16,285	0.01%
2020/07/30	1	74.90	1	74.20	74.40	0	16,278	0.00%
2020/07/29	0	0.00	2	75.30	73.50	-2	16,244	-0.01%
2020/07/28	3	74.70	1	71.50	73.10	2	16,024	0.01%
2020/07/27	0	0.00	2	74.70	72.50	-2	15,749	-0.01%
2020/07/24	0	0.00	2	77.20	75.70	-2	15,487	-0.01%
2020/07/23	17	80.47	84	79.66	79.30	-67	15,306	-0.44%
2020/07/22	10	82.64	1	84.40	81.60	9	15,082	0.06%
2020/07/21	4	80.98	11	80.95	80.40	-7	14,698	-0.05%
2020/07/20	26	78.55	14	75.88	79.80	12	14,369	0.08%
2020/07/17	4	80.78	32	81.44	78.20	-28	13,837	-0.20%
2020/07/16	33	88.18	7.2	89.08	86.80	25.8	13,266	0.19%
2020/07/15	30	87.82	29	88.29	86.60	1	12,856	0.01%
2020/07/14	26	87.31	27	85.45	87.60	-1	12,313	-0.01%
2020/07/13	26	94.73	25	95.03	90.40	1	11,629	0.01%
2020/07/10	208	93.35	431	94.43	92.10	-223	10,778	-2.07%	大買/大賣/鉅額交易
2020/07/09	265	85.82	30	84.17	86.40	235	9,478	2.48%	大買/鉅額交易
2020/07/08	24	78.35	20	78.80	78.60	4	9,022	0.04%
2020/07/07	14	76.16	6	75.63	75.60	8	8,707	0.09%
2020/07/06	6	79.75	12	80.60	79.50	-6	8,444	-0.07%
2020/07/03	14	80.40	5	79.50	79.30	9	8,218	0.11%
2020/07/02	11	80.02	31	79.75	79.20	-20	7,905	-0.25%
2020/07/01	42	80.49	8	77.95	80.90	34	7,421	0.46%
2020/06/30	12	74.38	0	0.00	75.00	12	6,760	0.18%
2020/06/29	11	76.75	2	77.80	74.10	9	6,690	0.13%
2020/06/24	9	75.56	1	75.40	73.60	8	6,415	0.12%
2020/06/23	1	78.50	28	77.43	77.50	-27	6,160	-0.44%
2020/06/22	2	75.15	1	74.20	77.00	1	6,017	0.02%
2020/06/19	12	79.92	2	78.20	78.00	10	5,827	0.17%
2020/06/18	14	80.71	2	81.80	80.90	12	5,686	0.21%
2020/06/17	3	78.30	3	78.43	77.80	0	5,480	0.00%
2020/06/16	1	78.10	29	77.00	77.10	-28	5,344	-0.52%
2020/06/15	40	79.70	15	78.53	78.50	25	5,279	0.47%
2020/06/12	5	73.40	2	73.60	75.00	3	5,111	0.06%
2020/06/11	5	78.00	22	77.83	73.60	-17	5,070	-0.34%
2020/06/10	21	81.85	10	81.80	80.10	11	4,906	0.22%
2020/06/09	14	75.61	7	78.01	76.60	7	4,727	0.15%
2020/06/08	11	80.82	38	78.77	78.00	-27	4,441	-0.61%
2020/06/05	29	77.87	55	76.35	78.00	-26	3,973	-0.65%
2020/06/04	13	75.95	20	76.09	76.40	-7	3,565	-0.20%
2020/06/02	25	58.86	12	61.58	63.20	13	2,848	0.46%
2020/06/01	8	58.00	1	58.10	57.50	7	2,612	0.27%
2020/05/29	25	57.38	0	0.00	57.80	25	2,580	0.97%
2020/05/28	9	57.94	7.4	56.40	56.40	1.6	2,555	0.06%
2020/05/27	38	58.85	20	57.10	58.00	18	2,500	0.72%
2020/05/26	6	58.15	0	0.00	57.80	6	2,303	0.26%
2020/05/22	4	56.18	4	57.80	56.40	0	2,100	0.00%
2020/05/21	15	56.90	16	53.56	57.80	-1	1,941	-0.05%
2020/05/20	3	52.60	4	53.30	52.60	-1	1,730	-0.06%
2020/05/19	1	51.30	0	0.00	51.30	1	1,706	0.06%
2020/05/18	1	50.10	1	50.00	50.70	0	1,686	0.00%
2020/05/15	0	0.00	1	49.50	49.65	-1	1,666	-0.06%
2020/05/14	2	51.20	0	0.00	49.50	2	1,645	0.12%
2020/05/13	0	49.70	0	0.00	50.00	0	1,620	0.00%
2020/05/08	0	0.00	2.6	49.92	49.90	-2.6	1,598	-0.16%
2020/05/07	0	0.00	1	50.60	50.80	-1	1,595	-0.06%
2020/05/06	4.1	52.34	5	51.38	50.00	-0.9	1,580	-0.06%
2020/05/05	2	50.33	2	50.80	50.90	0	1,499	0.00%
2020/05/04	0	0.00	1	48.00	47.85	-1	1,462	-0.07%
2020/04/30	2	48.18	7	48.30	48.20	-5	1,459	-0.34%
2020/04/29	15	48.15	0	0.00	48.30	15	1,467	1.02%
2020/04/28	10	47.85	1	47.80	47.90	9	1,473	0.61%
2020/04/27	1	46.00	0	0.00	46.40	1	1,461	0.07%
2020/04/23	9	45.59	1	45.15	45.20	8	1,450	0.55%
2020/04/22	1	44.20	0	0.00	44.25	1	1,426	0.07%
2020/04/20	1	46.00	2.1	46.08	46.20	-1.1	1,367	-0.08%
2020/04/17	1	43.00	1	42.05	42.05	0	1,305	0.00%
2020/04/15	0	0.00	2	42.20	42.30	-2	1,287	-0.16%
2020/04/13	1	41.50	0	0.00	41.70	1	1,279	0.08%
2020/03/31	13	40.26	12	40.38	39.75	1	1,234	0.08%
2020/03/30	1	37.00	0	0.00	38.70	1	1,191	0.08%
2020/03/25	8	37.20	0	0.00	37.35	8	1,152	0.69%
2020/03/24	1	36.80	0	0.00	36.55	1	1,133	0.09%
2020/03/23	0	0.00	1	35.90	35.30	-1	1,120	-0.09%
2020/03/20	0	0.00	5	34.98	35.20	-5	1,096	-0.46%
2020/03/19	2.6	32.59	0	0.00	32.00	2.6	1,078	0.24%
2020/03/18	1	37.70	1	35.85	35.55	0	1,052	0.00%
2020/03/17	1	37.80	2	37.53	37.35	-1	1,018	-0.10%
2020/03/13	1	43.15	4	43.25	43.60	-3	935	-0.32%
2020/03/12	0	0.00	2	48.50	47.80	-2	894	-0.22%
2020/03/09	1	54.00	1	54.70	51.90	0	862	0.00%
2020/03/06	5	54.64	4	54.00	54.40	1	843	0.12%
2020/03/02	0	0.00	1	51.40	51.10	-1	788	-0.13%
2020/02/27	1	53.00	2	52.40	51.80	-1	796	-0.13%
2020/02/20	1	55.40	0	0.00	55.30	1	796	0.13%
2020/02/19	0	0.00	3	51.70	51.50	-3	739	-0.41%
2020/02/12	3	50.70	0	0.00	50.70	3	811	0.37%
2020/02/10	3	49.90	0	0.00	49.90	3	985	0.30%
2020/02/07	0	0.00	2	51.80	51.50	-2	996	-0.20%
2020/02/06	0	0.00	1	52.80	53.00	-1	1,015	-0.10%
2020/02/05	0	0.00	3	51.93	52.90	-3	1,047	-0.29%
2020/02/04	0.8	50.40	0	0.00	50.40	0.8	1,106	0.07%
2020/02/03	0	0.00	3	49.33	50.20	-3	1,344	-0.22%
2020/01/31	2	52.50	0	0.00	52.50	2	1,432	0.14%
2020/01/30	0	0.00	1	58.00	54.00	-1	1,434	-0.07%
2020/01/20	2	56.50	1	56.40	56.30	1	1,407	0.07%
2020/01/17	1	56.80	1	56.90	56.70	0	1,400	0.00%
2020/01/10	0	0.00	1	58.00	58.50	-1	1,381	-0.07%
2020/01/07	0	0.00	0.3	60.30	60.30	-0.3	1,364	-0.02%
2020/01/06	4	61.60	5	61.08	61.00	-1	1,362	-0.07%
2019/12/30	1	60.20	1	60.30	60.10	0	1,335	0.00%
2019/12/27	0	0.00	2	60.10	60.10	-2	1,336	-0.15%
2019/12/16	0	0.00	3	59.30	59.60	-3	1,390	-0.22%
2019/12/04	3	60.30	0	0.00	60.60	3	1,412	0.21%
2019/11/27	0.1	61.20	10	61.10	61.10	-9.9	1,420	-0.70%
2019/11/26	0	0.00	0.4	61.20	61.10	-0.4	1,418	-0.03%
2019/11/25	10.1	62.69	2	62.50	61.90	8.1	1,413	0.57%
2019/11/22	0	0.00	2	62.00	62.00	-2	1,410	-0.14%
2019/11/21	2	60.50	0	0.00	60.50	2	1,401	0.14%
2019/11/20	0.2	60.20	0	0.00	60.10	0.2	1,406	0.01%
2019/11/15	0	0.00	1	61.30	61.10	-1	1,422	-0.07%
2019/11/14	5	61.00	0	0.00	61.00	5	1,448	0.35%
2019/11/08	4	67.43	18	67.36	67.10	-14	1,559	-0.90%
2019/11/07	40	69.08	40	68.28	68.10	0	1,528	0.00%
2019/11/05	0	0.00	10	67.00	66.80	-10	1,387	-0.72%
2019/11/04	0	0.00	9	68.23	67.80	-9	1,380	-0.65%
2019/11/01	9	67.34	0	0.00	67.70	9	1,353	0.66%
2019/10/31	7	67.41	15	67.07	66.70	-8	1,298	-0.62%
2019/10/30	8	62.26	3	62.50	66.10	5	1,064	0.47%
2019/10/29	2	59.90	0	0.00	60.10	2	955	0.21%
2019/10/18	9	59.20	1	59.10	59.00	8	1,067	0.75%
2019/10/16	0	0.00	1.1	57.90	57.90	-1.1	1,105	-0.10%
2019/10/15	6	58.20	0	0.00	58.10	6	1,151	0.52%
2019/10/04	1	58.40	0	0.00	58.40	1	1,190	0.08%
2019/09/25	0.1	60.70	1	60.90	60.70	-0.9	1,358	-0.07%
2019/09/24	1	61.00	3	60.80	61.50	-2	1,366	-0.15%
2019/08/28	0	0.00	2	60.20	60.20	-2	1,461	-0.14%
2019/08/27	2	60.45	0	0.00	60.20	2	1,456	0.14%
2019/08/26	1	60.30	0	0.00	60.30	1	1,443	0.07%
2019/08/23	1	62.10	1	62.50	62.30	0	1,431	0.00%
2019/08/21	1	62.30	1	62.30	62.30	0	1,419	0.00%
2019/08/19	0	0.00	10	62.80	61.70	-10	1,405	-0.71%
2019/08/16	4	61.58	61	60.93	62.20	-57	1,382	-4.12%
2019/08/15	0	0.00	27	76.99	77.30	-27	1,278	-2.11%
2019/08/14	2	78.00	0	0.00	78.40	2	1,249	0.16%
2019/08/13	0	0.00	10	76.85	76.90	-10	1,242	-0.80%
2019/08/06	0	0.00	5	73.80	75.80	-5	1,275	-0.39%
2019/08/05	0	0.00	1	76.90	76.70	-1	1,286	-0.08%
2019/07/31	1	79.90	0	0.00	79.90	1	1,270	0.08%
2019/07/30	2	79.85	0	0.00	78.90	2	1,275	0.16%
2019/07/29	2	83.05	1	83.30	82.10	1	1,229	0.08%
2019/07/26	1	83.30	0	0.00	83.30	1	1,244	0.08%
2019/07/25	0	0.00	3	82.60	82.70	-3	1,235	-0.24%
2019/07/24	2	82.50	0	0.00	82.70	2	1,267	0.16%
2019/07/18	1	83.60	4	82.75	81.90	-3	1,277	-0.23%
2019/07/17	3	82.50	0	0.00	82.60	3	1,261	0.24%
2019/07/12	0	0.00	9	80.70	80.30	-9	1,295	-0.69%
2019/07/10	1	82.70	1	81.50	81.60	0	1,327	0.00%
2019/07/05	0	0.00	4	82.00	82.80	-4	1,407	-0.28%
2019/07/04	9	81.71	9	80.98	82.40	0	1,426	0.00%
2019/07/01	1	77.70	3	77.90	78.10	-2	1,433	-0.14%
2019/06/25	4	76.90	0	0.00	75.70	4	1,546	0.26%
2019/06/21	5	77.54	0	0.00	77.60	5	1,776	0.28%
2019/06/19	0	0.00	1	77.20	76.00	-1	1,989	-0.05%
2019/06/14	1	77.90	0	0.00	77.30	1	2,231	0.04%
2019/06/13	0	0.00	1	77.60	77.40	-1	2,249	-0.04%
2019/06/12	2	76.65	0	0.00	77.30	2	2,334	0.09%
2019/06/11	0	0.00	2	75.10	75.50	-2	2,461	-0.08%
2019/05/28	0	0.00	1	74.00	74.00	-1	3,324	-0.03%
2019/05/27	1	74.80	1	74.40	74.40	0	3,329	0.00%
2019/05/24	0	0.00	1	75.30	75.20	-1	3,386	-0.03%
2019/05/23	1	75.80	1	75.30	75.40	0	3,392	0.00%
2019/05/17	2	75.05	0	0.00	74.10	2	3,478	0.06%
2019/05/16	1	75.60	1	76.30	75.90	0	3,515	0.00%
2019/05/14	1	75.20	0	0.00	76.00	1	3,539	0.03%
2019/05/13	1	75.70	2	76.70	74.40	-1	3,545	-0.03%
2019/05/10	0	0.00	4	78.28	77.60	-4	3,568	-0.11%
2019/05/09	1	79.70	0	0.00	78.10	1	3,580	0.03%
2019/05/08	1	79.50	1	80.20	80.00	0	3,592	0.00%
2019/05/06	0	0.00	1	79.70	78.80	-1	3,668	-0.03%
2019/05/03	2	80.35	2	80.80	80.50	0	3,728	0.00%
2019/05/02	3	79.00	2	79.25	79.40	1	3,765	0.03%
2019/04/30	0	0.00	4	78.00	78.50	-4	3,870	-0.10%
2019/04/29	0	0.00	1	79.10	79.00	-1	3,891	-0.03%
2019/04/25	1	79.70	0	0.00	79.40	1	3,913	0.03%
2019/04/24	0	0.00	3	79.67	79.50	-3	3,939	-0.08%
2019/04/23	1	80.40	0	0.00	80.30	1	3,943	0.03%
2019/04/22	3	80.37	1	81.40	80.70	2	3,948	0.05%
2019/04/18	2	80.70	0	0.00	79.20	2	4,004	0.05%
2019/04/16	3	81.37	1	80.60	80.50	2	4,082	0.05%
2019/04/12	2	81.95	4	81.60	82.00	-2	4,231	-0.05%
2019/04/11	0	0.00	1	82.70	80.50	-1	4,288	-0.02%
2019/04/10	2	82.90	1	83.30	82.70	1	4,239	0.02%
2019/04/09	1	84.80	0	0.00	83.70	1	4,220	0.02%
2019/04/08	2	85.35	2	84.20	84.20	0	4,205	0.00%
2019/04/03	9	85.60	5	86.20	85.40	4	4,162	0.10%
2019/04/02	10	84.12	1	84.80	83.40	9	4,100	0.22%
2019/04/01	7	84.33	1	83.70	83.70	6	4,091	0.15%
2019/03/29	3	83.80	0	0.00	83.20	3	4,068	0.07%
2019/03/28	6	84.53	3.1	84.70	83.60	2.9	4,060	0.07%
2019/03/27	2	85.95	8	85.63	85.00	-6	4,029	-0.15%
2019/03/26	13	87.03	12	85.98	84.40	1	3,986	0.03%
2019/03/25	9	89.13	3	88.77	88.20	6	3,822	0.16%
2019/03/22	11	89.53	11	89.92	90.60	0	3,756	0.00%
2019/03/21	13	88.73	4	87.63	87.40	9	3,612	0.25%
2019/03/20	5	87.40	26	86.33	87.60	-21	3,573	-0.59%
2019/03/19	19	89.04	1	91.00	86.50	18	3,484	0.52%
2019/03/18	6	92.45	0	0.00	91.80	6	3,465	0.17%
2019/03/15	4	93.50	4	91.85	93.00	0	3,458	0.00%
2019/03/14	19	92.69	10	91.84	93.60	9	3,398	0.26%
2019/03/13	28	89.51	9	89.27	89.70	19	3,285	0.58%
2019/03/12	10	87.90	1	87.40	86.80	9	3,232	0.28%
2019/03/11	11	87.49	10	87.42	87.60	1	3,250	0.03%
2019/03/08	2	88.90	81.1	88.83	89.00	-79.1	3,233	-2.45%
2019/03/07	98	87.66	12	89.28	87.10	86	3,171	2.71%
2019/03/06	15	86.58	23	86.60	86.30	-8	3,003	-0.27%
2019/03/05	12	84.59	16	84.80	85.20	-4	2,979	-0.13%
2019/03/04	49	82.25	35	82.80	83.50	14	2,870	0.49%
2019/02/26	5	79.06	0	0.00	78.70	5	2,800	0.18%
2019/02/25	0	0.00	22	80.38	78.70	-22	2,848	-0.77%
2019/02/22	0	0.00	1.1	81.18	81.00	-1.1	2,886	-0.04%
2019/02/21	8	81.64	6	81.77	82.00	2	2,903	0.07%
2019/02/20	1	81.40	2	81.20	80.80	-1	2,931	-0.03%
2019/02/19	5	82.58	0	0.00	81.30	5	2,966	0.17%
2019/02/18	2	80.90	0	0.00	81.00	2	3,124	0.06%
2019/02/15	15	81.31	0	0.00	80.10	15	3,209	0.47%
2019/02/14	0	0.00	20	83.40	83.10	-20	3,176	-0.63%
2019/02/13	2	84.00	2	83.15	82.70	0	3,170	0.00%
2019/02/12	1	82.00	0	0.00	81.50	1	3,178	0.03%
2019/02/11	1.5	82.00	2	82.20	82.00	-0.5	3,173	-0.02%
2019/01/30	0	0.00	3	81.30	81.00	-3	3,143	-0.10%
2019/01/29	1	81.80	0	0.00	81.50	1	3,155	0.03%
2019/01/28	4	81.65	6	81.22	81.40	-2	3,161	-0.06%
2019/01/25	0	0.00	4	79.85	79.70	-4	3,169	-0.13%
2019/01/24	1.2	80.33	0	0.00	80.10	1.2	3,216	0.04%
2019/01/23	2	78.00	4	79.38	79.50	-2	3,185	-0.06%
2019/01/22	9	79.03	0	0.00	77.10	9	3,142	0.29%
2019/01/21	41	77.37	1	77.60	77.80	40	3,050	1.31%
2019/01/17	0	0.00	2	74.40	75.00	-2	3,064	-0.07%
2019/01/11	0	0.00	2.2	75.00	74.70	-2.2	3,110	-0.07%
2019/01/08	3.2	76.00	1	76.70	76.00	2.2	3,124	0.07%
2019/01/07	0	0.00	0.1	76.20	76.50	-0.1	3,082	0.00%
2019/01/04	0	0.00	2	72.35	73.20	-2	3,039	-0.07%
2018/12/24	0	0.00	1	67.90	67.90	-1	3,105	-0.03%
2018/12/20	0	0.00	1	67.40	67.60	-1	3,114	-0.03%
2018/12/13	3	71.80	0	0.00	71.80	3	3,152	0.10%
2018/12/12	2	72.20	0	0.00	72.30	2	3,172	0.06%
2018/12/11	2	68.55	13	68.84	71.70	-11	3,180	-0.35%
2018/12/10	1.1	71.27	0	0.00	70.80	1.1	3,139	0.04%
2018/12/06	0	0.00	1	70.60	71.00	-1	3,193	-0.03%
2018/12/05	1	75.40	9	74.42	74.40	-8	3,229	-0.25%
2018/11/30	0	0.00	12	74.59	74.70	-12	3,301	-0.36%
2018/11/29	0	0.00	1	74.20	73.60	-1	3,283	-0.03%
2018/11/28	2	74.70	2	74.70	74.70	0	3,275	0.00%
2018/11/23	0.1	70.60	0	0.00	70.80	0.1	3,377	0.00%
2018/11/22	1.5	71.26	0	0.00	70.40	1.5	3,383	0.04%
2018/11/21	0	0.00	1	72.60	72.50	-1	3,388	-0.03%
2018/11/19	1	71.60	2	71.45	71.50	-1	3,335	-0.03%
2018/11/16	1	69.40	2	70.15	70.00	-1	3,313	-0.03%
2018/11/15	15	69.47	50	70.28	69.10	-35	3,337	-1.05%
2018/11/14	26.5	65.54	14	66.11	67.90	12.5	3,284	0.38%
2018/11/09	1	63.10	1	62.50	63.50	0	3,300	0.00%
2018/11/08	0	0.00	1	63.00	61.60	-1	3,332	-0.03%
2018/11/05	1	62.20	0	0.00	62.00	1	3,648	0.03%
2018/11/02	0	0.00	4	60.90	62.40	-4	3,754	-0.11%
2018/11/01	32	60.84	2	60.10	60.60	30	3,763	0.80%
2018/10/30	0	0.00	1	56.30	56.30	-1	3,847	-0.03%
2018/10/26	1	56.70	1	55.30	55.30	0	4,005	0.00%
2018/10/25	0	0.00	3	55.40	55.20	-3	4,119	-0.07%
2018/10/24	7	57.23	1	56.80	56.20	6	4,172	0.14%
2018/10/23	0.2	59.00	0	0.00	58.50	0.2	4,299	0.00%
2018/10/22	1	60.60	0	0.00	60.40	1	4,499	0.02%
2018/10/19	1	59.00	1	58.50	58.70	0	4,866	0.00%
2018/10/18	0	0.00	1	59.80	59.90	-1	5,150	-0.02%
2018/10/16	2	58.95	0	0.00	61.00	2	5,681	0.04%
2018/10/15	1	59.00	1	58.30	58.30	0	5,754	0.00%
2018/10/12	2	59.60	2	58.85	59.80	0	5,863	0.00%
2018/10/11	5	58.20	3	58.20	58.20	2	6,062	0.03%
2018/10/09	0	0.00	2	64.00	64.60	-2	6,294	-0.03%
2018/10/05	2	72.30	1	71.25	70.10	1	6,659	0.01%
2018/10/04	1	72.00	0	0.00	72.20	1	6,840	0.01%
2018/10/01	0	0.00	1	73.20	74.20	-1	7,255	-0.01%
2018/09/28	5	72.10	0	0.00	72.00	5	7,252	0.07%
2018/09/21	0	0.00	1	74.00	74.70	-1	7,337	-0.01%
2018/09/20	1	74.70	0	0.00	73.40	1	7,326	0.01%
2018/09/19	0.2	73.40	0	0.00	73.40	0.2	7,303	0.00%
2018/09/18	1.6	73.84	2	73.55	73.40	-0.4	7,336	-0.01%
2018/09/17	1	76.30	3	75.53	75.10	-2	7,368	-0.03%
2018/09/14	1	75.00	1	73.85	74.90	0	7,518	0.00%
2018/09/12	2	74.70	2	74.20	74.60	0	7,499	0.00%
2018/09/11	6	74.67	10	74.98	75.00	-4	7,505	-0.05%
2018/09/10	11	70.27	0	0.00	70.10	11	7,444	0.15%
2018/09/07	6	75.23	2	76.65	74.80	4	7,371	0.05%
2018/09/06	7	77.90	2	79.45	77.80	5	7,336	0.07%
2018/09/05	0	0.00	1	81.10	80.30	-1	7,415	-0.01%
2018/09/04	2	81.65	0	0.00	81.10	2	7,462	0.03%
2018/09/03	0	0.00	3	81.40	80.20	-3	7,434	-0.04%
2018/08/31	0	0.00	1	83.50	82.00	-1	7,390	-0.01%
2018/08/28	1	80.10	0	0.00	79.70	1	7,222	0.01%
2018/08/27	1	79.30	0	0.00	79.30	1	7,189	0.01%
2018/08/23	1	81.60	0	0.00	80.00	1	7,250	0.01%
2018/08/22	1	81.80	0	0.00	81.40	1	7,219	0.01%
2018/08/21	5	80.70	9	80.67	82.50	-4	7,143	-0.06%
2018/08/20	7	75.91	0	0.00	77.30	7	7,002	0.10%
2018/08/17	13	77.60	6	76.98	76.40	7	6,972	0.10%
2018/08/16	1	77.00	1	78.20	78.30	0	6,917	0.00%
2018/08/15	2	78.55	1	78.60	78.60	1	6,918	0.01%
2018/08/14	7	77.44	3	77.43	77.70	4	6,881	0.06%
2018/08/13	25	79.94	0	0.00	79.50	25	6,751	0.37%
2018/08/10	6	88.30	4	89.90	88.00	2	6,639	0.03%
2018/08/09	7.9	89.50	2	89.80	90.30	5.9	6,609	0.09%
2018/08/08	4.2	94.78	1	94.00	94.80	3.2	6,691	0.05%
2018/08/07	4	94.45	4	94.40	93.70	0	6,647	0.00%
2018/08/06	5	98.04	3	98.33	97.60	2	6,544	0.03%
2018/08/03	1	96.40	0	0.00	97.10	1	6,478	0.02%
2018/08/02	11	96.60	12	95.98	95.70	-1	6,430	-0.02%
2018/08/01	9	96.56	9	96.69	96.70	0	6,341	0.00%
2018/07/31	16	93.79	10	93.62	93.60	6	6,234	0.10%
2018/07/30	15	94.63	10	93.30	93.30	5	6,161	0.08%
2018/07/27	8	98.00	6	98.47	98.60	2	6,046	0.03%
2018/07/26	14	97.61	17	98.27	99.00	-3	5,854	-0.05%
2018/07/25	10	91.00	9	90.99	92.80	1	5,513	0.02%
2018/07/24	38	94.15	35	94.84	91.10	3	5,344	0.06%
2018/07/23	20	90.60	22	89.05	88.80	-2	4,909	-0.04%
2018/07/20	2	89.75	1	88.40	88.70	1	4,937	0.02%
2018/07/19	19	92.35	18	93.06	92.40	1	4,921	0.02%
2018/07/18	33	91.19	35	92.11	92.50	-2	5,110	-0.04%
2018/07/17	20	90.86	19	92.00	90.40	1	4,912	0.02%
2018/07/16	9	88.59	9	88.58	90.70	0	4,614	0.00%
2018/07/13	7	82.00	5.2	82.40	82.50	1.8	4,439	0.04%
2018/07/12	8	78.44	44	77.86	80.20	-36	4,247	-0.85%
2018/07/11	201	77.28	176	77.20	78.00	25	4,027	0.62%	大買/大賣/
2018/07/10	1	71.80	0	0.00	73.60	1	3,718	0.03%
2018/07/09	33	72.69	21	72.72	72.60	12	3,689	0.33%
2018/07/06	2	68.20	2	67.50	68.20	0	3,616	0.00%
2018/07/05	30	69.40	41	69.18	68.20	-11	3,645	-0.30%
2018/07/04	0	0.00	15	71.33	70.80	-15	3,702	-0.41%
2018/07/03	9.6	70.61	28	71.63	70.80	-18.4	3,772	-0.49%
2018/06/29	13	71.28	3	71.20	71.20	10	3,747	0.27%
2018/06/28	1.4	70.40	0	0.00	70.40	1.4	3,754	0.04%
2018/06/27	24	72.40	12	73.02	71.50	12	3,751	0.32%
2018/06/26	2	73.20	0	0.00	72.50	2	3,753	0.05%
2018/06/25	32	73.78	29	74.39	73.20	3	3,771	0.08%
2018/06/22	2	71.55	7	71.03	71.00	-5	3,630	-0.14%
2018/06/21	7	70.73	1	70.80	70.60	6	3,638	0.16%
2018/06/20	2	71.05	0	0.00	69.90	2	3,664	0.05%
2018/06/19	0	0.00	1	69.70	69.40	-1	3,768	-0.03%
2018/06/15	10	69.15	0	0.00	68.70	10	3,848	0.26%
2018/06/13	6	73.18	16	73.33	71.00	-10	3,805	-0.26%
2018/06/12	2	71.00	1	70.70	71.10	1	3,671	0.03%
2018/06/08	0	0.00	1	68.20	68.20	-1	3,594	-0.03%
2018/06/05	1	69.50	0	0.00	69.40	1	3,558	0.03%
2018/06/04	0	0.00	7	69.20	68.90	-7	3,532	-0.20%
2018/06/01	11	71.08	14	71.36	69.10	-3	3,511	-0.09%
2018/05/31	1	65.50	0	0.00	68.90	1	3,411	0.03%
2018/05/30	1	65.40	3	65.67	65.40	-2	3,378	-0.06%
2018/05/25	31	65.36	0	0.00	65.10	31	3,338	0.93%
2018/05/24	1	67.00	1	67.40	66.70	0	3,312	0.00%
2018/05/23	11	66.92	5	67.22	67.70	6	3,296	0.18%
2018/05/22	11	66.75	7	68.16	66.50	4	3,246	0.12%
2018/05/21	11	68.98	0	0.00	68.80	11	3,198	0.34%
2018/05/18	6	69.98	1	70.20	68.90	5	3,176	0.16%
2018/05/17	1	70.20	1	70.10	69.20	0	3,123	0.00%
2018/05/16	46	73.43	31	73.42	70.70	15	3,082	0.49%
2018/05/15	2	69.90	0	0.00	69.50	2	2,856	0.07%
2018/05/10	1	70.00	1	69.90	69.30	0	2,782	0.00%
2018/05/08	6	70.88	6	69.82	69.50	0	2,710	0.00%
2018/05/07	0	0.00	6.5	67.70	67.90	-6.5	2,639	-0.25%
2018/05/04	5	64.68	1	66.00	66.00	4	2,606	0.15%
2018/05/02	1	70.90	3.1	70.18	69.50	-2.1	2,500	-0.08%
2018/04/27	25	67.22	26	67.42	67.40	-1	2,298	-0.04%
2018/04/26	71.1	70.24	70	66.13	66.10	1.1	2,227	0.05%
2018/04/25	46	70.79	46	72.07	73.40	0	2,069	0.00%
2018/04/24	25	70.80	18	71.77	69.60	7	1,943	0.36%
2018/04/19	5	63.20	6	64.42	64.30	-1	1,529	-0.07%
2018/04/18	10	61.10	0	0.00	60.80	10	1,432	0.70%
2018/04/17	0	0.00	2	61.40	59.80	-2	1,410	-0.14%
2018/04/16	0	0.00	1	60.90	61.40	-1	1,391	-0.07%
2018/04/13	2	61.60	0.5	60.80	60.90	1.5	1,374	0.11%
2018/04/12	0	0.00	1	63.20	62.00	-1	1,353	-0.07%
2018/04/11	11	62.00	0	0.00	63.10	11	1,324	0.83%
2018/04/10	2	65.35	1	63.80	63.60	1	1,269	0.08%
2018/04/09	44	64.36	4	64.55	63.80	40	1,173	3.41%
2018/04/03	1	62.00	3	62.33	62.70	-2	1,085	-0.18%
2018/04/02	0	0.00	3	62.00	61.20	-3	1,026	-0.29%
2018/03/31	0	0.00	2	61.30	61.50	-2	1,001	-0.20%
2018/03/29	8	62.50	0.1	61.20	61.20	7.9	942	0.84%
2018/03/28	0	0.00	1	63.00	61.50	-1	882	-0.11%
2018/03/27	4	61.35	0	0.00	60.70	4	795	0.50%
2018/03/26	2	60.50	1	60.90	60.00	1	747	0.13%
2018/03/23	0	0.00	9	57.21	57.70	-9	677	-1.33%
2018/03/22	20	60.50	20	60.70	58.70	0	618	0.00%
2018/03/21	10	56.71	6	56.88	56.90	4	445	0.90%
2018/03/19	0	0.00	2	51.50	51.00	-2	330	-0.60%
2018/03/14	0	0.00	1	50.10	50.90	-1	313	-0.32%
2018/03/13	0	0.00	1	50.00	49.95	-1	308	-0.32%
2018/03/12	2	49.90	0	0.00	49.70	2	302	0.66%
2018/03/08	2	49.20	0	0.00	48.55	2	295	0.68%
2018/02/23	6	45.74	0	0.00	45.80	6	276	2.17%
2018/02/09	0	0.00	10	42.20	42.25	-10	289	-3.46%
2018/02/08	0	0.00	10	44.42	44.30	-10	282	-3.54%
2018/02/07	0	0.00	10	44.36	44.20	-10	287	-3.48%
2018/01/26	0	0.00	1	49.95	50.10	-1	357	-0.28%
2018/01/19	2	50.40	0	0.00	50.40	2	355	0.56%
2018/01/18	0	0.00	2	51.20	50.40	-2	349	-0.57%
2018/01/16	1	50.80	0	0.00	50.90	1	337	0.30%
2018/01/15	1	49.65	7.6	51.34	50.50	-6.6	330	-1.99%
2018/01/12	0.3	49.40	0	0.00	49.45	0.3	315	0.08%
2018/01/10	1	50.00	0	0.00	49.80	1	321	0.31%