宣德 (5457)-兆豐-台中港券商分點個股進出

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

宣德

(5457)

可現股當沖

股價
61.9
漲跌
▲1.2
漲幅
+1.98%
成交量
1,620張
產業
上櫃電子零組件類股
421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

宣德 (5457)籌碼相關－兆豐-台中港券商分點個股進出

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-台中港券商分點個股進出
兆豐-台中港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
2024/05/03	1	61.30	1	62.30	61.30	0	2,275	0.00%
2024/05/02	3	62.40	3	62.03	62.00	0	2,279	0.00%
2024/04/30	32	64.13	4	66.05	62.90	28	2,298	1.22%
2024/04/19	0	0.00	4	57.08	56.80	-4	2,062	-0.19%
2024/04/16	1	59.40	0	0.00	59.40	1	2,050	0.05%
2024/04/11	1	60.10	0	0.00	60.00	1	2,037	0.05%
2024/04/10	0	0.00	1	61.10	61.20	-1	2,049	-0.05%
2024/04/09	2	60.45	3	60.97	60.90	-1	2,046	-0.05%
2024/04/08	3	62.50	1	62.50	62.50	2	2,023	0.10%
2024/03/29	0	0.00	2	61.30	60.70	-2	1,993	-0.10%
2024/03/22	0	0.00	0	63.10	62.80	0	2,169	0.00%
2024/03/21	3	63.80	1	64.40	63.90	2	2,233	0.09%
2024/03/20	1	63.40	0	0.00	62.80	1	2,244	0.04%
2024/03/14	0	0.00	8	62.50	60.60	-8	2,229	-0.36%
2024/03/13	1	61.70	0	0.00	61.70	1	2,230	0.04%
2024/03/11	3	64.13	0	0.00	63.20	3	2,177	0.14%
2024/03/07	2	69.40	2	67.80	67.80	0	2,114	0.00%
2024/03/06	4	68.45	2	68.20	68.20	2	2,075	0.10%
2024/03/05	4	68.35	4	68.70	68.90	0	2,065	0.00%
2024/03/04	4	71.00	9.3	69.07	69.10	-5.3	2,029	-0.26%
2024/03/01	0	0.00	11	68.96	70.00	-11	1,964	-0.56%
2024/02/27	2	67.90	0	0.00	67.80	2	1,869	0.11%
2024/02/26	5	66.90	0	0.00	67.40	5	1,824	0.27%
2024/02/23	0	0.00	2	67.60	67.20	-2	1,764	-0.11%
2024/02/22	0	0.00	1.1	67.12	67.40	-1.1	1,725	-0.06%
2024/02/21	8.1	65.69	6.1	67.13	67.00	2.1	1,679	0.12%
2024/02/20	3.2	64.93	2	65.20	65.30	1.2	1,578	0.08%
2024/02/19	2	64.25	8	65.03	63.50	-6	1,524	-0.39%
2024/02/16	1	63.00	11	63.01	63.00	-10	1,438	-0.69%
2024/02/15	0	0.00	1	61.50	60.50	-1	1,390	-0.07%
2024/02/01	4	59.05	0	0.00	58.80	4	1,305	0.31%
2024/01/31	0	0.00	18	59.19	58.80	-18	1,300	-1.38%
2024/01/29	0	0.00	1	61.00	61.00	-1	1,277	-0.08%
2024/01/24	0	0.00	1	59.90	59.80	-1	1,188	-0.08%
2024/01/23	0.1	59.00	0	0.00	59.10	0.1	1,146	0.01%
2024/01/17	2	58.40	2	57.70	57.80	0	1,107	0.00%
2024/01/16	0	0.00	1	58.50	58.80	-1	1,089	-0.09%
2024/01/09	2	57.10	2	55.80	55.60	0	1,087	0.00%
2024/01/08	0	0.00	2	56.75	57.70	-2	1,082	-0.18%
2024/01/05	0	0.00	5	55.50	55.60	-5	1,078	-0.46%
2024/01/04	2	55.65	8	54.95	55.30	-6	1,096	-0.55%
2024/01/03	0	0.00	2	56.85	56.80	-2	1,079	-0.19%
2024/01/02	0	0.00	4	57.65	57.30	-4	1,079	-0.37%
2023/12/29	5	59.20	5	58.42	58.30	0	1,064	0.00%
2023/12/28	1	58.50	0	0.00	58.10	1	1,042	0.10%
2023/12/27	4	58.10	1	58.00	57.80	3	1,029	0.29%
2023/12/26	4	57.38	4	57.10	57.40	0	1,018	0.00%
2023/12/25	4	56.90	4	57.20	57.40	0	1,011	0.00%
2023/12/22	0	0.00	4	56.20	57.00	-4	997	-0.40%
2023/12/21	0	58.90	5	58.18	57.00	-5	977	-0.51%
2023/12/20	1	58.12	0	0.00	59.10	1	953	0.11%
2023/12/19	3	58.00	9	58.80	58.10	-6	888	-0.68%
2023/12/18	2	59.05	2	58.65	59.30	0	844	0.00%
2023/12/14	3	55.77	4	57.20	57.50	-1	769	-0.13%
2023/12/12	0	0.00	1	54.30	54.20	-1	728	-0.14%
2023/12/07	2	54.00	0	0.00	53.00	2	743	0.27%
2023/11/29	0	0.00	2	55.65	54.90	-2	1,300	-0.15%
2023/11/28	4	55.55	2	55.20	55.80	2	1,305	0.15%
2023/11/24	4	54.70	0	0.00	54.70	4	1,357	0.29%
2023/11/17	0	0.00	2	54.40	54.30	-2	1,427	-0.14%
2023/11/16	2	54.65	0	0.00	54.60	2	1,422	0.14%
2023/11/14	0	0.00	26	50.22	51.30	-26	1,383	-1.88%
2023/11/13	27	49.83	1	51.20	50.60	26	1,380	1.88%
2023/11/09	2	52.60	0	0.00	52.60	2	1,368	0.15%
2023/11/08	5	53.62	0	0.00	53.20	5	1,382	0.36%
2023/11/07	5	53.08	3	53.13	53.40	2	1,390	0.14%
2023/11/01	3	50.43	0	0.00	50.50	3	1,408	0.21%
2023/10/30	0	0.00	1	51.10	50.80	-1	1,425	-0.07%
2023/10/27	2	50.70	6	50.90	50.70	-4	1,433	-0.28%
2023/10/25	0	0.00	5	51.50	51.50	-5	1,459	-0.34%
2023/10/24	5	51.10	0	0.00	51.10	5	1,467	0.34%
2023/10/23	0	0.00	3	50.43	50.00	-3	1,484	-0.20%
2023/10/20	1	49.00	7	49.10	50.40	-6	1,521	-0.39%
2023/10/19	2	49.25	0	0.00	49.35	2	1,593	0.13%
2023/10/18	2	50.40	0	0.00	50.30	2	1,603	0.12%
2023/10/16	0	0.00	8	50.70	50.50	-8	1,651	-0.48%
2023/10/12	0	0.00	12	51.97	52.00	-12	1,851	-0.65%
2023/10/11	0	0.00	1	52.90	52.70	-1	1,944	-0.05%
2023/09/21	0	0.00	1	53.90	53.80	-1	2,543	-0.04%
2023/09/19	0	0.00	1	55.70	55.30	-1	2,521	-0.04%
2023/09/13	12	54.80	0	0.00	55.40	12	2,489	0.48%
2023/09/12	0	0.00	0	55.40	55.80	0	2,478	0.00%
2023/09/11	4	56.45	3	55.57	55.30	1	2,488	0.04%
2023/09/08	3	57.83	1	58.50	58.50	2	2,420	0.08%
2023/09/07	4	59.00	0	0.00	58.50	4	2,400	0.17%
2023/09/06	2	59.30	10	59.43	59.60	-8	2,313	-0.35%
2023/09/05	12	60.85	5	60.80	60.60	7	2,270	0.31%
2023/09/04	7	59.80	5	60.06	61.00	2	2,122	0.09%
2023/09/01	1	56.20	0	0.00	56.00	1	1,910	0.05%
2023/08/31	0	0.00	1	55.90	55.90	-1	1,903	-0.05%
2023/08/30	1	55.00	10	54.98	55.40	-9	1,906	-0.47%
2023/08/29	13	55.48	0	0.00	55.00	13	1,868	0.70%
2023/08/28	1	51.90	0	0.00	51.80	1	1,794	0.06%
2023/08/24	3	52.50	0	0.00	53.00	3	1,788	0.17%
2023/08/23	1	52.00	0	0.00	51.90	1	1,775	0.06%
2023/08/02	1	51.50	0	0.00	51.50	1	1,726	0.06%
2023/08/01	0	0.00	1	52.60	52.80	-1	1,713	-0.06%
2023/07/31	3	52.53	0	0.00	52.30	3	1,706	0.18%
2023/07/27	3	51.63	1	50.90	51.20	2	1,681	0.12%
2023/07/24	3	51.60	0	0.00	52.10	3	1,621	0.19%
2023/07/21	0	0.00	0	57.00	56.20	0	1,564	0.00%
2023/07/20	0	57.20	0	0.00	56.80	0	1,560	0.00%
2023/07/18	2	56.90	0	0.00	56.50	2	1,506	0.13%
2023/07/17	13	57.08	10	56.58	56.50	3	1,460	0.21%
2023/07/14	5	61.24	2.3	60.66	60.80	2.7	1,310	0.21%
2023/07/13	3	62.57	11	63.91	62.00	-8	1,208	-0.66%
2023/07/12	29.3	63.43	26	63.72	64.00	3.3	1,078	0.31%
2023/07/11	9	58.27	12	58.64	59.10	-3	859	-0.35%
2023/07/10	2	55.50	0	0.00	55.30	2	769	0.26%
2023/07/07	2	56.30	0	0.00	56.40	2	754	0.26%
2023/06/26	0	0.00	1	54.30	52.80	-1	678	-0.15%
2023/06/16	1	53.80	0	0.00	53.70	1	811	0.12%
2023/05/11	2	50.00	0	0.00	48.95	2	1,251	0.16%
2023/04/27	0	0.00	2	52.50	52.30	-2	1,259	-0.16%
2023/04/21	13	54.00	3	54.70	53.90	10	1,211	0.83%
2023/04/14	0	0.00	1	59.00	58.20	-1	1,191	-0.08%
2023/04/13	1	58.50	1	58.30	58.50	0	1,186	0.00%
2023/04/11	5	58.30	5	58.60	57.90	0	1,168	0.00%
2023/04/10	1	58.40	1	58.20	57.80	0	1,183	0.00%
2023/04/06	4	56.83	4	57.10	57.00	0	1,163	0.00%
2023/03/28	0	0.00	2	55.30	55.40	-2	1,174	-0.17%
2023/03/24	3	57.83	0	0.00	57.60	3	1,164	0.26%
2023/03/23	1	57.80	6	58.10	57.60	-5	1,140	-0.44%
2023/03/20	0	0.00	1	56.30	56.40	-1	1,037	-0.10%
2023/03/10	1	55.00	0	0.00	54.10	1	1,045	0.10%
2023/03/08	0	0.00	30	57.23	57.10	-30	1,052	-2.85%
2023/03/07	0	0.00	31	57.03	57.30	-31	1,052	-2.95%
2023/03/06	43	57.27	0	0.00	56.80	43	1,054	4.08%
2023/03/03	11	56.24	1	56.80	56.90	10	1,043	0.96%
2023/03/02	11	54.57	11	55.67	55.60	0	1,013	0.00%
2023/03/01	11	53.81	2	53.60	53.10	9	970	0.93%
2023/02/24	14	57.93	24	58.53	55.20	-10	931	-1.07%
2023/02/23	4	57.68	1	58.50	58.50	3	744	0.40%
2023/02/21	1	54.40	2	54.10	54.10	-1	748	-0.13%
2023/02/09	0	0.00	20	53.24	53.00	-20	1,011	-1.98%
2023/02/08	18	52.67	5	53.34	53.00	13	1,094	1.19%
2023/02/07	0	0.00	19	53.15	53.00	-19	1,115	-1.70%
2023/02/06	13	52.12	0	0.00	52.40	13	1,156	1.12%
2023/02/03	18	53.03	0	0.00	52.90	18	1,173	1.53%
2023/01/13	1	49.70	0	0.00	49.60	1	1,376	0.07%
2023/01/03	0	0.00	2	48.98	49.00	-2	1,421	-0.14%
2022/12/29	1	48.35	0	0.00	48.90	1	1,427	0.07%
2022/12/28	8	48.69	0	0.00	48.00	8	1,456	0.55%
2022/12/21	4	50.30	0	0.00	49.65	4	1,497	0.27%
2022/12/19	2	50.80	0	0.00	51.20	2	1,521	0.13%
2022/12/16	2	51.20	0	0.00	51.20	2	1,544	0.13%
2022/11/25	8	56.40	0	0.00	55.90	8	2,015	0.40%
2022/11/24	0	0.00	3	57.10	57.40	-3	2,017	-0.15%
2022/11/22	3	56.50	0	0.00	56.50	3	2,018	0.15%
2022/11/21	3	58.30	3	58.70	58.00	0	2,017	0.00%
2022/11/17	0	0.00	1	57.50	57.80	-1	1,968	-0.05%
2022/11/15	10	55.40	0	0.00	55.20	10	1,928	0.52%
2022/11/08	0	0.00	0	53.50	53.70	0	1,814	0.00%
2022/11/07	0	0.00	6	54.63	53.30	-6	1,805	-0.33%
2022/11/04	1	53.80	1	52.30	53.50	0	1,790	0.00%
2022/11/03	1	52.50	1	52.30	52.50	0	1,722	0.00%
2022/11/02	6	52.15	2	51.95	51.30	4	1,715	0.23%
2022/11/01	0	0.00	1	50.30	50.40	-1	1,672	-0.06%
2022/10/31	4	52.18	1	50.80	50.20	3	1,651	0.18%
2022/10/28	1	51.30	2	51.40	51.50	-1	1,597	-0.06%
2022/10/27	1	49.60	0	0.00	49.90	1	1,526	0.07%
2022/10/26	1	47.95	1	46.20	47.35	0	1,476	0.00%
2022/10/19	0	46.80	0	0.00	46.50	0	1,411	0.00%
2022/10/05	14	53.40	2	52.60	51.60	12	1,324	0.91%
2022/10/04	1	51.20	0	0.00	50.70	1	1,294	0.08%
2022/10/03	1	49.60	0	0.00	49.60	1	1,288	0.08%
2022/09/30	1	48.00	1	48.90	50.70	0	1,289	0.00%
2022/09/20	1	61.90	1	62.90	62.00	0	1,125	0.00%
2022/09/16	2	64.10	2	65.60	64.10	0	1,011	0.00%
2022/09/15	7	65.70	7	64.60	65.80	0	942	0.00%
2022/09/12	0	0.00	5	54.70	54.40	-5	655	-0.76%
2022/09/06	1	53.70	0	0.00	53.70	1	666	0.15%
2022/09/05	1	55.20	0	0.00	55.10	1	671	0.15%
2022/08/22	0	0.00	3	60.50	60.30	-3	928	-0.32%
2022/08/19	2	60.90	2	60.20	60.90	0	932	0.00%
2022/08/18	3	60.10	0	0.00	59.80	3	923	0.32%
2022/08/17	1	60.70	2	60.20	59.20	-1	899	-0.11%
2022/08/16	6	60.22	15	60.60	60.10	-9	881	-1.02%
2022/08/15	0	0.00	4	59.30	59.50	-4	829	-0.48%
2022/08/12	2	57.90	2	57.80	57.90	0	815	0.00%
2022/08/11	16	57.66	15	57.43	57.50	1	807	0.12%
2022/08/10	2	54.90	2	55.00	54.80	0	785	0.00%
2022/08/09	5	54.60	5	51.52	54.70	0	777	0.00%
2022/08/04	0	0.00	1	49.35	49.25	-1	769	-0.13%
2022/08/03	3	51.10	0	0.00	51.10	3	766	0.39%
2022/08/02	0	0.00	1	52.30	51.20	-1	767	-0.13%
2022/07/29	1	55.30	0	0.00	54.70	1	765	0.13%
2022/07/22	1	55.20	0	0.00	54.80	1	769	0.13%
2022/07/15	0	0.00	1	52.10	52.10	-1	823	-0.12%
2022/07/14	0	0.00	1	51.30	51.60	-1	823	-0.12%
2022/07/13	1	50.00	0	0.00	49.50	1	819	0.12%
2022/07/11	2	51.10	3	50.93	51.10	-1	820	-0.12%
2022/07/08	2	50.80	2	50.00	50.80	0	821	0.00%
2022/07/07	3	48.93	2	48.00	49.40	1	822	0.12%
2022/07/06	0	0.00	1	49.05	48.60	-1	827	-0.12%
2022/06/27	5	56.60	0	0.00	56.50	5	883	0.57%
2022/06/24	0	0.00	0.4	55.00	54.70	-0.4	884	-0.05%
2022/06/13	5	59.80	1	59.10	58.00	4	918	0.44%
2022/06/10	4	61.90	0	0.00	62.00	4	909	0.44%
2022/06/09	5	63.10	0	0.00	63.30	5	907	0.55%
2022/06/08	5	63.84	1	62.80	64.90	4	922	0.43%
2022/06/07	1	60.70	1	61.30	61.50	0	877	0.00%
2022/06/06	1	61.20	1	62.40	61.60	0	904	0.00%
2022/06/02	2	61.10	1	63.90	61.10	1	954	0.10%
2022/06/01	6	62.72	8	62.08	63.30	-2	974	-0.21%
2022/05/31	9	60.89	3	61.30	61.80	6	963	0.62%
2022/05/30	4	58.50	0	0.00	60.40	4	912	0.44%
2022/05/26	5	54.30	0	0.00	54.30	5	895	0.56%
2022/05/17	0	0.00	1	54.50	54.90	-1	975	-0.10%
2022/05/11	3	53.10	5	52.10	53.10	-2	971	-0.21%
2022/05/10	2	50.95	0	0.00	52.20	2	975	0.21%
2022/05/09	1	51.70	0	0.00	51.30	1	977	0.10%
2022/05/06	1	53.00	0	0.00	53.00	1	977	0.10%
2022/05/05	5	54.60	0	0.00	54.40	5	981	0.51%
2022/05/04	0	0.00	8	53.81	54.00	-8	989	-0.81%
2022/05/03	1	53.10	1	52.90	52.90	0	994	0.00%
2022/04/29	1	53.60	6	53.30	53.00	-5	1,011	-0.49%
2022/04/28	2	51.90	2	52.45	51.80	0	1,010	0.00%
2022/04/27	2	51.55	0	0.00	51.80	2	1,009	0.20%
2022/04/26	1	53.70	10	54.14	53.70	-9	999	-0.90%
2022/04/25	12	53.95	0	0.00	53.80	12	1,003	1.20%
2022/04/22	25	58.07	4	57.18	57.00	21	989	2.12%
2022/04/21	1	55.60	0	0.00	56.80	1	975	0.10%
2022/04/20	1	55.20	0	0.00	55.20	1	1,003	0.10%
2022/04/19	0	56.00	0	0.00	55.10	0	1,006	0.00%
2022/04/18	0	55.60	0	0.00	55.40	0	1,031	0.00%
2022/04/13	0	55.20	0	0.00	54.70	0	1,097	0.00%
2022/04/06	1	58.90	0	0.00	59.70	1	1,233	0.08%
2022/03/31	2	59.40	0	0.00	58.70	2	1,341	0.15%
2022/03/30	2	61.45	1	60.00	59.90	1	1,356	0.07%
2022/03/29	2	58.80	1	59.50	58.50	1	1,384	0.07%
2022/03/28	3	58.67	2	58.70	59.40	1	1,404	0.07%
2022/03/25	0	0.00	1	59.60	60.10	-1	1,408	-0.07%
2022/03/23	4	60.20	1	59.70	60.20	3	1,412	0.21%
2022/03/22	1	58.70	3	58.97	59.00	-2	1,404	-0.14%
2022/03/21	1	58.60	1	58.90	58.70	0	1,405	0.00%
2022/03/18	3	56.60	3	57.17	59.00	0	1,407	0.00%
2022/03/17	2	57.30	134	56.22	57.80	-132	1,408	-9.37%	大賣/鉅額交易
2022/03/16	127	54.85	0	0.00	54.20	127	1,393	9.12%	大買/鉅額交易
2022/03/15	3	56.27	1	56.50	56.10	2	1,369	0.15%
2022/03/14	3	58.13	7	58.10	58.20	-4	1,363	-0.29%
2022/03/11	4	58.15	2	58.25	57.20	2	1,369	0.15%
2022/03/10	7.1	59.74	12	59.75	60.00	-4.9	1,346	-0.36%
2022/03/09	12	57.37	4	57.18	57.20	8	1,317	0.61%
2022/03/08	8	57.62	4	56.93	56.20	4	1,318	0.30%
2022/03/07	1	59.00	0	0.00	59.90	1	1,276	0.08%
2022/03/04	2	66.20	3	65.43	64.80	-1	1,259	-0.08%
2022/03/03	1	67.90	0	68.50	67.50	1	1,237	0.08%
2022/03/02	0.1	66.50	1	66.10	67.00	-1	1,259	-0.08%
2022/02/25	0.3	68.00	0	0.00	67.00	0.3	1,251	0.02%
2022/02/24	0	0.00	0.1	68.00	67.90	-0.1	1,266	-0.01%
2022/02/21	0	73.60	0	0.00	73.20	0	1,252	0.00%
2022/02/14	0	0.00	0.3	72.80	72.50	-0.3	1,451	-0.02%
2022/02/11	0.2	74.60	1	74.20	74.20	-0.9	1,544	-0.06%
2022/02/10	0.2	74.70	0	0.00	74.60	0.2	1,586	0.01%
2022/02/09	1	73.40	0	0.00	74.70	1	1,596	0.06%
2022/02/08	0	74.70	1	74.20	74.20	-1	1,604	-0.06%
2022/02/07	1	72.30	0	0.00	74.00	1	1,667	0.06%
2022/01/26	2	73.05	2	72.50	72.00	0	1,685	0.00%
2022/01/25	0	0.00	1	74.70	72.80	-1	1,748	-0.06%
2022/01/24	2	72.10	1	73.90	75.00	1	1,826	0.05%
2022/01/19	1	75.70	0	0.00	76.70	1	1,861	0.05%
2022/01/18	0	0.00	0.1	77.40	76.10	-0.1	1,930	0.00%
2022/01/17	0.1	75.40	0	0.00	75.90	0.1	1,943	0.00%
2022/01/12	0	0.00	2	76.90	76.70	-2	1,992	-0.10%
2022/01/11	1	77.10	6	78.45	76.80	-5	2,023	-0.25%
2022/01/10	2	79.65	1	79.50	79.50	1	2,009	0.05%
2022/01/07	3	78.67	12	78.50	80.60	-9	2,018	-0.45%
2022/01/06	3	81.03	4	80.73	80.60	-1	2,017	-0.05%
2022/01/04	1	84.20	0	0.00	83.60	1	2,043	0.05%
2022/01/03	2.1	84.12	54.1	83.42	84.80	-52.1	2,046	-2.54%
2021/12/30	5	82.54	0	0.00	82.40	5	2,054	0.24%
2021/12/29	16	82.55	0	0.00	82.50	16	2,087	0.77%
2021/12/28	36	82.47	1	83.00	83.00	35	2,124	1.65%
2021/12/27	1.1	82.84	0	0.00	82.60	1.1	2,123	0.05%
2021/12/24	0	0.00	1	80.40	79.00	-1	2,128	-0.05%
2021/12/23	3	79.83	0	80.80	80.60	3	2,162	0.14%
2021/12/22	1	78.20	3	77.87	78.20	-2	2,250	-0.09%
2021/12/21	0	75.20	0	0.00	75.60	0	2,271	0.00%
2021/12/14	0	0.00	3	76.43	76.00	-3	2,496	-0.12%
2021/12/13	1	77.60	0	0.00	77.60	1	2,545	0.04%
2021/12/10	2	76.30	2	76.30	76.30	0	2,632	0.00%
2021/12/09	0	0.00	4	77.50	77.30	-4	2,799	-0.14%
2021/12/08	3	77.70	2	77.90	77.40	1	2,961	0.03%
2021/12/07	2	76.50	1	77.60	76.90	1	3,200	0.03%
2021/12/06	3	74.67	1	74.70	75.40	2	3,290	0.06%
2021/12/03	2	75.75	0	0.00	75.30	2	3,304	0.06%
2021/12/02	2	76.60	2	78.10	75.70	0	3,320	0.00%
2021/11/30	6	78.50	5	77.50	78.60	1	3,365	0.03%
2021/11/26	6	76.42	5	76.42	76.80	1	3,447	0.03%
2021/11/23	0	79.90	0	0.00	79.00	0	3,718	0.00%
2021/11/18	0	81.60	0	0.00	81.40	0	3,739	0.00%
2021/11/17	0	0.00	1	83.10	81.80	-1	3,755	-0.03%
2021/11/16	1	82.98	0	0.00	82.90	1	3,745	0.03%
2021/11/15	1	81.00	0	0.00	81.10	1	3,747	0.03%
2021/11/12	0	0.00	1	81.50	81.10	-1	3,712	-0.03%
2021/11/11	1	85.10	4	83.88	82.80	-3	3,679	-0.08%
2021/11/10	3	86.77	0.1	86.90	86.40	2.9	3,629	0.08%
2021/11/09	1.1	85.10	0	0.00	85.70	1.1	3,553	0.03%
2021/11/08	0	0.00	2	82.25	82.50	-2	3,561	-0.06%
2021/11/04	4	85.08	2	84.25	82.90	2	3,557	0.06%
2021/11/03	2	82.45	2	82.85	82.50	0	3,501	0.00%
2021/11/02	8	84.93	5	84.42	82.50	3	3,491	0.09%
2021/11/01	4	87.00	4	87.30	87.80	0	3,451	0.00%
2021/10/29	1	85.20	0	0.00	84.80	1	3,374	0.03%
2021/10/27	2	83.70	0	0.00	83.90	2	3,351	0.06%
2021/10/26	3	87.50	1	85.20	83.00	2	3,348	0.06%
2021/10/25	0	0.00	1	83.70	83.70	-1	3,309	-0.03%
2021/10/20	1	84.40	1	84.30	84.10	0	3,315	0.00%
2021/10/19	3	82.37	2	82.15	83.80	1	3,326	0.03%
2021/10/08	0	0.00	6	85.45	85.40	-6	3,383	-0.18%
2021/10/07	0	0.00	5	82.00	85.00	-5	3,395	-0.15%
2021/10/06	6	80.45	7	80.90	80.00	-1	3,536	-0.03%
2021/10/05	4	78.60	7	79.27	79.30	-3	3,728	-0.08%
2021/10/01	9	77.12	13	77.52	75.70	-4	3,815	-0.10%
2021/09/30	2	80.60	0	0.00	80.60	2	3,745	0.05%
2021/09/29	22	82.51	9	80.21	79.40	13	3,698	0.35%
2021/09/28	0	0.00	8	88.81	88.20	-8	3,562	-0.22%
2021/09/27	3	87.33	0	0.00	90.30	3	3,537	0.08%
2021/09/24	4	89.05	7	88.04	89.70	-3	3,498	-0.09%
2021/09/23	0	0.00	2	83.50	83.70	-2	3,468	-0.06%
2021/09/22	1	83.50	0	0.00	84.30	1	3,547	0.03%
2021/09/17	7	84.40	6	84.55	85.60	1	3,570	0.03%
2021/09/16	1	85.70	0	0.00	85.50	1	3,674	0.03%
2021/09/15	7	84.89	11	85.14	83.80	-4	3,767	-0.11%
2021/09/14	1	87.80	0	0.00	88.10	1	3,708	0.03%
2021/09/13	8	88.94	6	92.20	90.10	2	3,535	0.06%
2021/09/10	3	90.17	7	90.77	90.50	-4	3,359	-0.12%
2021/09/09	1	85.40	7	83.50	85.00	-6	3,112	-0.19%
2021/09/08	2	78.50	0	0.00	78.30	2	3,010	0.07%
2021/09/07	5	79.32	0	0.00	79.70	5	2,986	0.17%
2021/09/06	0	0.00	1	82.30	82.50	-1	2,955	-0.03%
2021/09/03	2	82.90	9	83.38	84.00	-7	2,930	-0.24%
2021/09/02	7	81.36	4	84.00	80.10	3	2,869	0.10%
2021/09/01	2	83.55	4	84.83	83.50	-2	2,825	-0.07%
2021/08/31	68	84.87	69	84.93	84.80	-1	2,760	-0.04%
2021/08/30	4	82.60	1	81.90	83.90	3	2,545	0.12%
2021/08/27	3	76.80	0	0.00	76.30	3	2,470	0.12%
2021/08/26	5	78.12	0	0.00	78.10	5	2,472	0.20%
2021/08/25	5	79.62	2	78.80	79.00	3	2,501	0.12%
2021/08/20	0	0.00	3	78.00	76.40	-3	2,491	-0.12%
2021/08/18	0	0.00	3	75.00	76.50	-3	2,461	-0.12%
2021/08/16	3	72.40	0	0.00	74.10	3	2,534	0.12%
2021/08/09	3	76.50	0	0.00	76.10	3	2,612	0.11%
2021/08/06	1	79.50	1	79.90	78.90	0	2,644	0.00%
2021/07/30	2	77.80	2	78.50	77.80	0	2,844	0.00%
2021/07/27	3	80.20	0	0.00	80.00	3	2,822	0.11%
2021/07/23	0	0.00	1	81.60	82.00	-1	2,851	-0.04%
2021/07/22	0	0.00	1	81.70	80.50	-1	2,824	-0.04%
2021/07/21	0	0.00	1.5	81.90	81.70	-1.5	2,809	-0.05%
2021/07/19	1	88.80	0	0.00	87.00	1	2,785	0.04%
2021/07/16	0	0.00	0.1	89.10	88.10	-0.1	2,793	0.00%
2021/07/15	2	89.80	0	0.00	89.70	2	2,769	0.07%
2021/07/14	1	88.10	2	84.60	84.70	-1	2,709	-0.04%
2021/07/13	5	91.08	11	91.48	87.50	-6	2,656	-0.23%
2021/07/12	2	90.90	3	91.40	95.20	-1	2,458	-0.04%
2021/07/09	4.1	86.05	6	87.52	87.00	-1.9	2,219	-0.09%
2021/07/08	8	83.34	24	81.70	84.30	-16	2,096	-0.76%
2021/07/07	15	79.65	11	81.37	79.90	4	2,068	0.19%
2021/07/06	2	80.25	2	80.15	79.90	0	2,107	0.00%
2021/07/05	20	81.20	0	0.00	80.80	20	2,159	0.93%
2021/07/02	1	81.50	0	0.00	81.90	1	2,166	0.05%
2021/07/01	0	0.00	1	80.10	80.10	-1	2,181	-0.05%
2021/06/30	1	82.50	1	82.90	83.40	0	2,196	0.00%
2021/06/29	4	85.03	0.2	86.50	84.90	3.8	2,206	0.17%
2021/06/28	0	0.00	2	80.50	82.00	-2	2,273	-0.09%
2021/06/25	8.5	82.02	11	83.61	80.90	-2.5	2,355	-0.11%
2021/06/24	6	78.00	3	81.20	81.60	3	2,293	0.13%
2021/06/23	9	72.48	6	72.02	74.20	3	2,151	0.14%
2021/06/18	1	69.60	0	0.00	70.10	1	2,210	0.05%
2021/05/24	2	62.90	2	65.10	65.10	0	2,393	0.00%
2021/05/21	0	0.00	3	60.73	62.90	-3	2,377	-0.13%
2021/05/19	0	0.00	5	57.60	57.40	-5	2,350	-0.21%
2021/05/17	5	58.70	5	57.50	59.10	0	2,290	0.00%
2021/05/14	7	55.70	11	57.66	56.60	-4	2,246	-0.18%
2021/05/13	5	56.28	5	55.70	55.00	0	2,229	0.00%
2021/05/12	16	57.25	17	61.13	57.00	-1	2,182	-0.05%
2021/05/11	1	62.00	2	61.10	60.00	-1	2,151	-0.05%
2021/05/10	13	66.02	0	0.00	65.90	13	2,212	0.59%
2021/05/07	1	69.70	1	68.10	69.70	0	2,190	0.00%
2021/05/06	2	67.90	2	70.00	67.90	0	2,181	0.00%
2021/05/05	2	68.50	4	70.18	68.50	-2	2,164	-0.09%
2021/05/03	6	72.10	6	74.10	73.40	0	2,128	0.00%
2021/04/29	1	79.30	3	79.30	79.10	-2	2,096	-0.10%
2021/04/27	1	81.10	0	0.00	80.80	1	2,140	0.05%
2021/04/23	0	0.00	2	83.05	81.00	-2	2,211	-0.09%
2021/04/22	0	0.00	4	83.08	81.00	-4	2,322	-0.17%
2021/04/20	1	86.60	0	0.00	86.50	1	2,392	0.04%
2021/04/15	0	0.00	1	84.70	84.40	-1	2,411	-0.04%
2021/04/13	0	0.00	2	84.85	84.20	-2	2,527	-0.08%
2021/04/12	2	87.80	2	87.20	85.80	0	2,524	0.00%
2021/04/09	2	84.70	2	83.95	85.70	0	2,500	0.00%
2021/04/07	1	83.80	4	84.30	84.00	-3	2,449	-0.12%
2021/04/06	2	85.15	1	88.10	84.70	1	2,436	0.04%
2021/04/01	4	89.50	4	89.10	87.70	0	2,423	0.00%
2021/03/31	39	89.23	37	88.33	90.00	2	2,357	0.08%
2021/03/30	0	0.00	1	86.70	86.70	-1	2,212	-0.05%
2021/03/26	9	83.06	8	83.10	82.90	1	2,105	0.05%
2021/03/25	1	81.70	1	82.20	82.00	0	2,134	0.00%
2021/03/24	1	84.50	1	83.90	84.00	0	2,140	0.00%
2021/03/23	7	84.44	2	84.65	83.80	5	2,137	0.23%
2021/03/08	0	0.00	2	95.30	93.60	-2	2,551	-0.08%
2021/03/05	0	0.00	1	92.10	96.00	-1	2,550	-0.04%
2021/03/04	0	0.00	2	94.20	93.30	-2	2,606	-0.08%
2021/03/03	6	95.23	0	0.00	96.00	6	2,603	0.23%
2021/03/02	4	98.50	4	98.85	97.40	0	2,585	0.00%
2021/02/23	2	96.50	3	94.37	96.50	-1	2,547	-0.04%
2021/02/22	2	92.80	1	92.70	92.80	1	2,543	0.04%
2021/02/19	2	90.20	2	90.10	90.90	0	2,550	0.00%
2021/02/17	37	88.64	38	88.09	87.70	-1	2,590	-0.04%
2021/02/04	2	85.60	10	86.12	86.00	-8	2,669	-0.30%
2021/02/03	9	83.86	2	84.60	84.80	7	2,798	0.25%
2021/02/02	3	82.67	48	81.97	84.80	-45	2,828	-1.59%
2021/02/01	47	78.31	1	78.50	78.30	46	2,814	1.63%
2021/01/27	0	0.00	1	91.90	91.90	-1	2,896	-0.03%
2021/01/25	0	0.00	1	93.00	93.00	-1	2,937	-0.03%
2021/01/22	1	92.60	2	93.00	93.70	-1	2,972	-0.03%
2021/01/21	1	92.30	63	93.26	94.90	-62	3,005	-2.06%
2021/01/20	8	92.76	4	94.83	91.50	4	3,010	0.13%
2021/01/19	57	95.51	1	96.60	95.10	56	2,984	1.88%
2021/01/18	1	98.30	0	0.00	97.90	1	2,973	0.03%
2021/01/15	16	105.81	14	106.07	102.00	2	2,977	0.07%
2021/01/14	0	0.00	1	104.00	104.00	-1	2,887	-0.03%
2021/01/13	1	99.00	0	0.00	98.20	1	2,816	0.04%
2021/01/12	1	100.00	0	0.00	97.30	1	2,846	0.04%
2021/01/11	0	0.00	1	100.50	101.00	-1	2,918	-0.03%
2021/01/07	0	0.00	8	99.88	100.50	-8	2,977	-0.27%
2021/01/06	5	99.94	2	98.50	102.00	3	3,022	0.10%
2021/01/05	0	0.00	10	95.50	96.00	-10	2,965	-0.34%
2020/12/31	10	94.19	45	93.77	93.70	-35	3,144	-1.11%
2020/12/30	0	0.00	2	92.05	92.60	-2	3,201	-0.06%
2020/12/29	3	91.60	0	0.00	91.80	3	3,333	0.09%
2020/12/28	13	92.52	8	95.18	92.50	5	3,346	0.15%
2020/12/25	1	92.40	0	0.00	92.50	1	3,342	0.03%
2020/12/23	2	92.35	0	0.00	92.60	2	3,379	0.06%
2020/12/22	41	93.41	0	0.00	91.60	41	3,405	1.20%
2020/12/16	1	97.20	1	97.00	96.50	0	3,434	0.00%
2020/12/15	2	99.20	2	96.60	96.50	0	3,524	0.00%
2020/12/14	1	98.00	2	98.15	98.00	-1	3,567	-0.03%
2020/12/11	1	103.00	0	0.00	98.00	1	3,630	0.03%
2020/12/10	1	102.50	1	102.50	103.00	0	3,614	0.00%
2020/12/09	3	102.33	1	100.50	102.00	2	3,648	0.05%
2020/12/08	3	103.50	1	105.00	103.50	2	3,639	0.05%
2020/12/07	0	0.00	15	104.50	104.50	-15	3,659	-0.41%
2020/12/04	1	108.00	2	109.00	106.50	-1	3,699	-0.03%
2020/12/03	17	112.97	4	113.88	111.00	13	3,713	0.35%
2020/12/02	2	112.25	13	115.58	117.00	-11	3,676	-0.30%
2020/12/01	0	0.00	1	107.00	106.50	-1	3,613	-0.03%
2020/11/30	3	110.00	0	0.00	106.50	3	3,755	0.08%
2020/11/25	0	0.00	1	105.50	105.00	-1	4,246	-0.02%
2020/11/23	1	107.50	1	105.50	105.00	0	4,722	0.00%
2020/11/18	5	105.50	1	106.00	108.00	4	5,378	0.07%
2020/11/16	0	0.00	2	107.50	106.50	-2	5,886	-0.03%
2020/11/13	2	107.00	0	0.00	107.00	2	6,408	0.03%
2020/11/12	1	109.00	1	108.00	110.00	0	6,671	0.00%
2020/11/11	4	107.25	4	108.25	108.50	0	6,830	0.00%
2020/11/10	3	105.67	3	103.17	101.50	0	6,766	0.00%
2020/11/09	2	103.00	4	104.50	105.50	-2	6,831	-0.03%
2020/11/06	1	104.00	2	102.50	104.00	-1	6,872	-0.01%
2020/11/05	1	101.50	0	0.00	100.00	1	6,930	0.01%
2020/11/04	1	96.10	0	0.00	96.10	1	6,988	0.01%
2020/11/03	0	0.00	34	92.97	93.00	-34	7,072	-0.48%
2020/11/02	27	93.13	6	97.22	91.40	21	7,190	0.29%
2020/10/30	2	95.60	47	96.31	96.00	-45	7,472	-0.60%
2020/10/29	2	92.45	1	92.60	93.40	1	7,777	0.01%
2020/10/28	3	98.30	16	100.47	96.30	-13	8,135	-0.16%
2020/10/27	9	98.63	9	99.37	98.50	0	8,244	0.00%
2020/10/26	75	99.89	2	99.60	99.10	73	8,303	0.88%
2020/10/23	1	100.50	85	100.35	103.50	-84	8,308	-1.01%
2020/10/22	24	99.43	0	0.00	98.80	24	8,297	0.29%
2020/10/21	1	103.50	0	0.00	102.50	1	8,294	0.01%
2020/10/20	6	100.28	42	102.32	104.00	-36	8,342	-0.43%
2020/10/19	13	102.15	2	102.50	101.00	11	8,390	0.13%
2020/10/16	24	107.29	10	109.25	106.00	14	8,353	0.17%
2020/10/15	2	107.75	2	108.25	108.50	0	8,545	0.00%
2020/10/14	15	108.53	5	107.80	108.00	10	8,833	0.11%
2020/10/13	3	110.17	0	0.00	112.00	3	8,808	0.03%
2020/10/12	52	111.10	0	0.00	111.00	52	8,842	0.59%
2020/10/08	18	117.06	0	0.00	117.00	18	8,841	0.20%
2020/10/07	1	122.00	2	123.00	121.50	-1	8,957	-0.01%
2020/10/06	0	0.00	7	122.21	121.50	-7	8,954	-0.08%
2020/09/30	11	111.41	12	113.17	116.00	-1	8,919	-0.01%
2020/09/29	1	115.50	1	113.50	113.00	0	8,948	0.00%
2020/09/25	0	0.00	29	113.76	110.50	-29	8,994	-0.32%
2020/09/24	30	113.13	2	116.00	112.50	28	9,030	0.31%
2020/09/22	2	117.50	0	0.00	116.00	2	9,281	0.02%
2020/09/21	2	123.75	2	120.50	119.50	0	9,273	0.00%
2020/09/18	0	0.00	2	119.50	121.00	-2	9,222	-0.02%
2020/09/17	14	117.36	13	118.08	116.50	1	9,128	0.01%
2020/09/16	1	115.00	3	116.67	116.00	-2	9,102	-0.02%
2020/09/15	1	116.50	0	0.00	114.50	1	9,049	0.01%
2020/09/14	10	110.25	24	113.29	116.00	-14	9,014	-0.16%
2020/09/11	14	110.71	0	0.00	110.00	14	8,975	0.16%
2020/09/10	2	111.50	22	112.98	111.50	-20	8,958	-0.22%
2020/09/09	30	110.93	22	112.55	111.50	8	8,943	0.09%
2020/09/08	44	113.15	61	112.82	113.50	-17	8,910	-0.19%
2020/09/07	35	114.49	58	112.16	111.50	-23	8,904	-0.26%
2020/09/04	27	116.00	5	117.00	117.50	22	8,915	0.25%
2020/09/03	31	119.56	7	119.21	118.50	24	8,841	0.27%
2020/09/02	12	119.83	9	119.72	124.50	3	8,720	0.03%
2020/09/01	19	122.03	18	121.25	119.00	1	8,569	0.01%
2020/08/31	12	123.71	4	126.75	123.00	8	8,391	0.10%
2020/08/28	2	127.50	3	130.50	128.50	-1	8,239	-0.01%
2020/08/27	29	134.00	47	130.40	129.00	-18	8,073	-0.22%
2020/08/26	41	131.30	31	128.39	126.50	10	7,875	0.13%
2020/08/25	12	126.33	14	131.00	132.50	-2	7,705	-0.03%
2020/08/24	10	120.05	2	120.50	121.00	8	7,525	0.11%
2020/08/21	25	123.66	23	118.72	115.50	2	7,423	0.03%
2020/08/20	34	117.85	33	119.76	119.00	1	7,244	0.01%
2020/08/19	52	124.97	54	127.10	123.50	-2	7,037	-0.03%
2020/08/18	12	119.92	86	117.88	123.00	-74	6,553	-1.13%
2020/08/17	34	101.28	35	111.29	112.00	-1	6,422	-0.02%
2020/08/14	14	98.33	7	100.07	102.00	7	6,451	0.11%
2020/08/13	2	99.50	1	97.90	98.00	1	6,386	0.02%
2020/08/12	2	98.00	3	97.10	98.90	-1	6,303	-0.02%
2020/08/11	10	99.47	16	98.73	97.00	-6	6,268	-0.10%
2020/08/10	84	104.14	85	99.70	99.60	-1	6,183	-0.02%
2020/08/07	60	104.83	20	105.50	105.50	40	6,103	0.66%
2020/08/06	13	106.58	1	109.50	107.50	12	6,031	0.20%
2020/08/05	21	104.90	11	106.09	105.50	10	5,924	0.17%
2020/08/04	18	98.80	37	99.68	102.50	-19	5,671	-0.34%
2020/08/03	7	94.61	23	95.16	93.40	-16	5,339	-0.30%
2020/07/31	2	87.65	3	88.00	87.80	-1	4,963	-0.02%
2020/07/30	2	87.00	0	0.00	87.20	2	4,872	0.04%
2020/07/29	10	81.80	95	82.19	84.70	-85	4,865	-1.75%
2020/07/28	0	0.00	2	82.50	81.40	-2	4,853	-0.04%
2020/07/27	0	0.00	30	83.99	84.20	-30	4,859	-0.62%
2020/07/24	12	84.31	117	82.75	83.20	-105	4,905	-2.14%	大賣/鉅額交易
2020/07/23	33	86.58	13	89.24	85.40	20	4,865	0.41%
2020/07/22	22	87.49	3	87.47	87.00	19	4,795	0.40%
2020/07/21	95	87.56	12	87.08	87.30	83	4,748	1.75%
2020/07/20	7	87.27	20	86.89	90.10	-13	4,555	-0.29%
2020/07/17	2	81.80	1	81.80	82.00	1	4,221	0.02%
2020/07/15	22	83.15	16	83.02	81.10	6	4,146	0.14%
2020/07/14	14	83.82	11	83.29	84.20	3	4,112	0.07%
2020/07/13	0	0.00	24	79.77	80.00	-24	3,962	-0.61%
2020/07/10	10	80.43	1	79.70	79.50	9	3,992	0.23%
2020/07/09	6	81.40	6	81.70	82.00	0	3,999	0.00%
2020/07/08	9	84.23	8	82.80	82.70	1	3,978	0.03%
2020/07/07	40	85.12	38	84.46	84.60	2	3,949	0.05%
2020/07/06	2	87.30	2	87.10	87.30	0	3,964	0.00%
2020/07/03	0	0.00	1	89.20	86.50	-1	3,951	-0.03%
2020/07/02	17	90.36	12	88.38	89.50	5	3,889	0.13%
2020/07/01	4	83.75	15	85.77	87.20	-11	3,737	-0.29%
2020/06/30	4	81.25	0	0.00	81.30	4	3,599	0.11%
2020/06/29	6	80.73	0	0.00	80.20	6	3,590	0.17%
2020/06/24	2	81.90	0	0.00	82.00	2	3,581	0.06%
2020/06/23	3	81.93	3	81.40	81.40	0	3,598	0.00%
2020/06/22	2	82.20	0	0.00	81.50	2	3,591	0.06%
2020/06/19	2	84.00	6	84.10	84.00	-4	3,604	-0.11%
2020/06/18	27	84.19	0	0.00	85.00	27	3,624	0.74%
2020/06/16	5	83.56	4	83.80	85.10	1	3,669	0.03%
2020/06/15	10	83.68	9	83.81	82.50	1	3,694	0.03%
2020/06/12	11	81.95	5	83.20	84.50	6	3,735	0.16%
2020/06/11	2	85.00	22	82.13	81.60	-20	3,744	-0.53%
2020/06/10	10	81.82	0	0.00	81.80	10	3,706	0.27%
2020/06/09	28	83.09	4	83.43	82.40	24	3,749	0.64%
2020/06/08	29	84.65	0	0.00	83.80	29	3,776	0.77%
2020/06/05	23	85.95	5	86.70	85.00	18	3,799	0.47%
2020/06/04	9	85.29	1	85.40	85.80	8	3,790	0.21%
2020/06/03	3	85.67	1	85.80	85.20	2	3,795	0.05%
2020/06/02	28	85.69	5	85.34	85.60	23	3,770	0.61%
2020/06/01	15	83.71	0	0.00	85.00	15	3,676	0.41%
2020/05/29	12	82.71	5	84.02	81.80	7	3,656	0.19%
2020/05/28	10	82.40	0	0.00	82.70	10	3,599	0.28%
2020/05/27	1	82.10	2	81.00	79.90	-1	3,570	-0.03%
2020/05/22	11	83.57	9	84.59	81.70	2	3,470	0.06%
2020/05/21	7	82.93	2	81.25	83.60	5	3,390	0.15%
2020/05/20	0	0.00	2	74.00	76.00	-2	3,258	-0.06%
2020/05/19	3	73.13	1	72.90	74.20	2	3,277	0.06%
2020/05/18	1	72.30	0	0.00	71.00	1	3,263	0.03%
2020/05/15	1	76.20	9	75.31	76.00	-8	3,230	-0.25%
2020/05/14	8	76.44	1	77.00	74.80	7	3,203	0.22%
2020/05/13	5	74.90	6	75.05	75.60	-1	3,170	-0.03%
2020/05/12	1	72.80	1	72.90	72.80	0	3,189	0.00%
2020/04/29	2	68.75	1	68.90	66.90	1	3,362	0.03%
2020/04/28	0	0.00	30	65.87	66.50	-30	3,324	-0.90%
2020/04/27	0	0.00	1	65.50	65.50	-1	3,337	-0.03%
2020/04/24	1	64.90	0	0.00	64.50	1	3,339	0.03%
2020/04/23	31	65.06	1	65.20	65.40	30	3,380	0.89%
2020/04/22	1	61.50	6	62.45	64.00	-5	3,366	-0.15%
2020/04/21	5	63.44	1	63.40	62.10	4	3,376	0.12%
2020/04/20	3	65.13	1	65.40	65.20	2	3,385	0.06%
2020/04/17	0	0.00	1	65.40	65.10	-1	3,424	-0.03%
2020/04/16	0	0.00	1	63.30	64.70	-1	3,385	-0.03%
2020/04/15	0	0.00	5	62.90	63.70	-5	3,398	-0.15%
2020/04/14	2	59.75	0	0.00	60.10	2	3,322	0.06%
2020/04/13	4	59.50	0	0.00	59.00	4	3,317	0.12%
2020/03/31	0	0.00	2	54.20	53.60	-2	3,455	-0.06%
2020/03/27	1	53.60	0	0.00	52.20	1	3,524	0.03%
2020/03/26	2	50.55	2	51.15	52.00	0	3,547	0.00%
2020/03/25	0	0.00	2	49.55	50.20	-2	3,562	-0.06%
2020/03/24	0	0.00	3	43.35	46.15	-3	3,574	-0.08%
2020/03/23	1	42.50	0	0.00	42.45	1	3,641	0.03%
2020/03/20	2	48.00	1	48.50	47.15	1	3,733	0.03%
2020/03/19	1	47.85	0	0.00	45.45	1	3,735	0.03%
2020/03/18	0	0.00	3	55.20	50.50	-3	3,788	-0.08%
2020/03/17	1	56.10	0	0.00	56.10	1	3,887	0.03%
2020/03/16	0	0.00	1	65.80	62.30	-1	3,944	-0.03%
2020/03/13	6	64.80	0	0.00	69.20	6	4,185	0.14%
2020/03/12	1	70.50	0	0.00	72.00	1	4,433	0.02%
2020/03/11	1	80.40	2	79.20	77.50	-1	4,457	-0.02%
2020/03/09	4	74.70	6	74.72	73.80	-2	4,686	-0.04%
2020/03/06	0	0.00	2	78.25	78.00	-2	4,853	-0.04%
2020/03/05	3	80.73	3	80.47	79.60	0	5,210	0.00%
2020/03/04	4	79.45	3	79.73	78.80	1	5,650	0.02%
2020/03/03	1	78.90	0	0.00	79.90	1	6,095	0.02%
2020/02/27	0	0.00	2	76.60	74.00	-2	6,417	-0.03%
2020/02/26	2	81.10	0	0.00	79.20	2	6,428	0.03%
2020/02/25	3	83.10	3	82.40	81.80	0	6,413	0.00%
2020/02/24	2	83.30	1	83.20	83.10	1	6,407	0.02%
2020/02/21	4	84.08	3	84.23	83.80	1	6,430	0.02%
2020/02/19	0	0.00	1	79.00	79.00	-1	6,397	-0.02%
2020/02/17	1	78.60	1	78.80	78.70	0	6,426	0.00%
2020/02/14	1	78.00	1	80.50	80.50	0	6,399	0.00%
2020/02/13	2	81.50	1	78.40	78.40	1	6,356	0.02%
2020/02/11	0	0.00	1	78.50	78.20	-1	6,298	-0.02%
2020/02/07	3	74.63	3	74.40	73.50	0	6,218	0.00%
2020/02/06	2	72.80	4	73.73	75.60	-2	6,228	-0.03%
2020/02/05	4	70.65	4	71.10	70.30	0	6,142	0.00%
2020/02/04	1	72.40	6	72.50	73.10	-5	6,094	-0.08%
2020/01/30	2	77.80	0	0.00	77.40	2	6,161	0.03%
2020/01/17	1	86.70	0	0.00	85.70	1	6,134	0.02%
2020/01/15	1	85.80	0	0.00	84.70	1	6,087	0.02%
2020/01/14	2	86.90	0	0.00	86.00	2	6,071	0.03%
2020/01/13	1	86.40	0	0.00	86.20	1	6,033	0.02%
2020/01/10	0	0.00	2	83.10	83.00	-2	5,975	-0.03%
2020/01/08	0	0.00	2	79.00	79.60	-2	5,877	-0.03%
2020/01/07	1	79.30	1	78.60	79.50	0	5,858	0.00%
2020/01/06	5	81.74	0	0.00	81.40	5	5,853	0.09%
2019/12/30	3	88.63	0	0.00	88.40	3	5,722	0.05%
2019/12/27	0	0.00	1	87.90	87.20	-1	5,673	-0.02%
2019/12/24	0	0.00	1	84.80	83.80	-1	5,575	-0.02%
2019/12/19	0	0.00	3	87.10	86.70	-3	5,481	-0.05%
2019/12/17	2	90.75	1	89.70	89.00	1	5,353	0.02%
2019/12/16	1	89.90	1	88.60	88.60	0	5,314	0.00%
2019/12/13	1	91.10	3	91.70	88.30	-2	5,311	-0.04%
2019/12/12	7	93.26	3	92.40	92.70	4	5,259	0.08%
2019/12/11	0	0.00	1	90.80	90.70	-1	5,276	-0.02%
2019/12/10	8	89.71	11	89.64	90.50	-3	5,215	-0.06%
2019/12/09	6	86.75	7	85.93	87.10	-1	4,920	-0.02%
2019/12/06	1	82.70	7	82.94	82.50	-6	4,593	-0.13%
2019/12/05	5	82.10	6	82.58	82.60	-1	4,507	-0.02%
2019/12/04	12	82.30	17	83.11	81.70	-5	4,435	-0.11%
2019/12/03	5	81.20	9	79.52	82.30	-4	4,213	-0.09%
2019/12/02	15	80.83	9	79.16	79.70	6	4,024	0.15%
2019/11/29	20	79.56	15	78.86	76.20	5	3,653	0.14%
2019/11/28	11	77.34	24	78.83	81.90	-13	3,188	-0.41%
2019/11/27	0	0.00	27	72.43	74.50	-27	2,710	-1.00%
2019/11/26	17	71.31	8	71.16	71.00	9	2,499	0.36%
2019/11/25	5	69.30	0	0.00	69.00	5	2,275	0.22%
2019/11/22	1	67.70	0	0.00	67.50	1	2,218	0.05%
2019/11/21	1	67.80	0	0.00	67.80	1	2,198	0.05%
2019/11/20	12	68.93	12	67.85	67.80	0	2,171	0.00%
2019/11/19	18	70.59	1	70.00	71.00	17	2,094	0.81%
2019/11/15	11	68.90	20	68.95	68.80	-9	1,989	-0.45%
2019/11/14	10	67.50	0	0.00	67.50	10	1,969	0.51%
2019/11/13	10	67.70	10	67.60	67.60	0	1,969	0.00%
2019/11/08	4	68.85	2	68.10	68.10	2	2,028	0.10%
2019/11/07	0	0.00	2	68.20	68.90	-2	2,039	-0.10%
2019/11/04	0	0.00	1	69.90	69.60	-1	1,969	-0.05%
2019/10/31	3	72.03	2	72.60	70.60	1	1,979	0.05%
2019/10/30	1	71.00	0	0.00	71.10	1	1,871	0.05%
2019/10/29	4	70.58	3	70.40	70.00	1	1,843	0.05%
2019/10/28	12	68.12	19	68.79	69.60	-7	1,804	-0.39%
2019/10/25	2	67.60	0	0.00	67.20	2	1,796	0.11%
2019/10/24	10	67.40	0	0.00	67.40	10	1,805	0.55%
2019/10/17	2	68.80	0	0.00	68.80	2	1,920	0.10%
2019/10/16	1	68.60	0	0.00	68.00	1	1,961	0.05%
2019/10/14	2	71.40	0	0.00	70.20	2	1,946	0.10%
2019/10/07	7	72.47	2	72.80	71.40	5	2,043	0.24%
2019/09/26	0	0.00	6	68.03	68.50	-6	2,133	-0.28%
2019/09/25	2	68.10	0	0.00	67.60	2	2,166	0.09%
2019/09/24	0	0.00	1	70.00	69.10	-1	2,183	-0.05%
2019/09/20	5	71.30	0	0.00	70.90	5	2,195	0.23%
2019/09/18	6	72.98	0	0.00	70.10	6	2,218	0.27%
2019/09/16	2	76.35	2	75.85	73.80	0	2,100	0.00%
2019/09/12	3	69.90	25	69.95	70.90	-22	1,915	-1.15%
2019/09/11	5	68.34	0	0.00	67.00	5	1,863	0.27%
2019/09/10	12	68.18	0	0.00	67.90	12	1,847	0.65%
2019/09/09	1	69.00	0	0.00	69.00	1	1,858	0.05%
2019/09/06	3	70.43	3	69.00	68.80	0	1,864	0.00%
2019/09/05	5	69.64	0	0.00	70.70	5	1,857	0.27%
2019/08/12	5	69.10	5	69.00	69.00	0	2,356	0.00%
2019/07/30	2	66.00	1	66.00	66.00	1	2,935	0.03%
2019/07/29	0	0.00	2	67.20	67.40	-2	3,005	-0.07%
2019/07/25	0	0.00	5	68.60	67.50	-5	3,292	-0.15%
2019/07/23	13	71.42	13	68.10	68.10	0	3,345	0.00%
2019/07/22	1	71.50	0	0.00	70.90	1	3,332	0.03%
2019/07/18	1	72.80	1	73.00	73.60	0	3,424	0.00%
2019/07/17	0	0.00	1	72.00	72.20	-1	3,400	-0.03%
2019/07/12	1	70.50	0	0.00	70.50	1	3,435	0.03%
2019/07/11	1	71.80	1	70.30	70.30	0	3,448	0.00%
2019/07/10	3	73.90	0	0.00	73.90	3	3,385	0.09%
2019/07/04	1	70.60	1	70.00	69.10	0	3,271	0.00%
2019/07/02	3	68.27	3	68.90	68.20	0	3,234	0.00%
2019/06/27	1	68.50	1	67.50	67.20	0	3,194	0.00%
2019/06/26	2	68.00	0	0.00	68.00	2	3,198	0.06%
2019/06/17	11	63.75	11	64.28	64.40	0	3,208	0.00%
2019/06/05	1	65.30	1	64.50	64.60	0	3,338	0.00%
2019/05/24	0	0.00	1	59.50	59.40	-1	3,833	-0.03%
2019/05/22	1	59.50	0	0.00	58.60	1	3,820	0.03%
2019/05/21	3	57.30	3	57.60	59.30	0	3,821	0.00%
2019/05/20	4	57.70	0	0.00	57.50	4	3,804	0.11%
2019/05/17	20	64.00	20	65.40	63.50	0	3,746	0.00%
2019/05/16	13	66.86	13	66.54	66.40	0	3,729	0.00%
2019/05/13	1	66.50	1	64.50	64.50	0	3,783	0.00%
2019/05/10	0	0.00	1	65.60	65.60	-1	3,809	-0.03%
2019/05/09	0	0.00	3	67.97	64.90	-3	3,770	-0.08%
2019/05/08	6	73.90	8	71.00	69.70	-2	3,717	-0.05%
2019/05/07	2	70.70	0	0.00	72.00	2	3,566	0.06%
2019/05/06	6	69.17	4	68.73	67.50	2	3,465	0.06%
2019/05/03	3	69.73	4	70.05	70.50	-1	3,394	-0.03%
2019/05/02	4	65.78	6	66.40	66.50	-2	3,230	-0.06%
2019/04/29	1	63.50	0	0.00	63.50	1	3,143	0.03%
2019/04/25	0	0.00	2	64.80	64.40	-2	3,376	-0.06%
2019/04/19	11	61.57	0	0.00	61.90	11	3,660	0.30%
2019/04/18	8	60.65	0	0.00	60.70	8	3,668	0.22%
2019/04/17	0	0.00	7	62.80	61.80	-7	3,702	-0.19%
2019/04/15	7	58.64	0	0.00	58.60	7	3,726	0.19%
2019/04/12	2	58.20	0	0.00	58.20	2	3,763	0.05%
2019/04/11	1	59.20	1	59.70	59.20	0	3,821	0.00%
2019/04/09	2	58.10	0	0.00	58.60	2	3,879	0.05%
2019/04/08	2	58.60	0	0.00	58.40	2	4,006	0.05%
2019/03/29	1	60.20	5	59.96	60.30	-4	4,208	-0.10%
2019/03/28	4	57.00	0	0.00	58.50	4	4,290	0.09%
2019/03/27	4	57.80	0	0.00	57.70	4	4,449	0.09%
2019/03/14	1	61.00	1	60.30	60.80	0	4,250	0.00%
2019/03/13	2	63.00	2	62.10	63.00	0	4,197	0.00%
2019/03/11	1	64.50	1	64.20	64.50	0	4,085	0.00%
2019/03/05	5	66.04	5	66.44	63.00	0	3,750	0.00%
2019/03/04	1	64.10	3	63.63	63.80	-2	3,537	-0.06%
2019/02/27	2	61.30	5	60.92	61.10	-3	3,454	-0.09%
2019/02/25	0	0.00	1	62.00	62.00	-1	3,438	-0.03%
2019/02/22	0	0.00	1	62.40	62.40	-1	3,424	-0.03%
2019/02/21	2	61.80	1	61.50	61.80	1	3,396	0.03%
2019/02/20	4	63.85	0	0.00	61.20	4	3,373	0.12%
2019/02/18	3	62.70	0	0.00	62.80	3	3,274	0.09%
2019/02/15	0	0.00	1	61.50	62.00	-1	3,211	-0.03%
2019/02/14	3	60.30	3	60.33	61.40	0	3,167	0.00%
2019/02/12	1	60.20	1	60.80	59.60	0	3,027	0.00%
2019/01/29	1	59.40	1	60.10	59.50	0	2,906	0.00%
2019/01/28	1	58.00	0	0.00	58.10	1	2,840	0.04%
2019/01/25	0	0.00	1	56.40	56.40	-1	2,820	-0.04%
2019/01/18	1	60.80	3	61.30	61.30	-2	2,674	-0.07%
2019/01/17	1	61.20	1	59.70	58.00	0	2,540	0.00%
2019/01/16	1	63.90	1	63.90	64.30	0	2,371	0.00%
2019/01/15	1	62.00	6	60.70	61.80	-5	2,144	-0.23%
2019/01/11	0	0.00	1	59.00	58.90	-1	1,988	-0.05%
2019/01/09	2	59.30	1	59.90	58.00	1	1,932	0.05%
2019/01/08	0	0.00	1	58.90	58.50	-1	1,863	-0.05%
2019/01/07	1	58.20	0	0.00	59.00	1	1,836	0.05%
2018/12/27	13	55.13	6	58.00	54.50	7	1,787	0.39%
2018/12/26	4	56.95	5	58.78	57.50	-1	1,665	-0.06%
2018/12/25	3	57.50	5	57.30	57.50	-2	1,576	-0.13%
2018/12/24	5	56.04	5	56.06	56.30	0	1,490	0.00%
2018/12/22	6	55.17	12	55.13	55.20	-6	1,450	-0.41%
2018/12/21	5	53.64	11	53.25	54.50	-6	1,404	-0.43%
2018/12/20	10	51.60	23	51.96	52.60	-13	1,290	-1.01%
2018/12/19	0	0.00	6	47.97	49.35	-6	1,105	-0.54%
2018/12/13	0	0.00	2	46.05	46.10	-2	1,061	-0.19%
2018/12/06	1	44.55	0	0.00	43.85	1	1,149	0.09%
2018/12/03	0	0.00	1	47.65	47.40	-1	1,399	-0.07%
2018/11/29	1	45.95	2	45.40	45.00	-1	1,533	-0.07%
2018/11/19	0	0.00	1	43.00	43.00	-1	1,671	-0.06%
2018/11/13	1	38.00	0	0.00	41.60	1	1,791	0.06%
2018/10/25	1	38.85	1	40.20	40.05	0	2,170	0.00%
2018/10/12	0	0.00	2	39.95	39.95	-2	2,416	-0.08%
2018/10/11	3	37.52	233	37.35	37.35	-230	2,426	-9.48%	大賣/鉅額交易
2018/10/09	2	44.18	1	42.00	41.45	1	2,449	0.04%
2018/10/08	0	0.00	79	46.12	44.95	-79	2,500	-3.16%
2018/10/05	1	46.75	0	0.00	47.05	1	2,470	0.04%
2018/09/25	4	53.00	0	0.00	53.00	4	3,199	0.13%
2018/09/20	0	0.00	4	50.70	50.90	-4	3,317	-0.12%
2018/09/18	0	0.00	3	52.63	52.10	-3	3,329	-0.09%
2018/09/14	0	0.00	2	53.00	53.70	-2	3,387	-0.06%
2018/09/12	2	52.85	5	53.00	53.00	-3	3,425	-0.09%
2018/09/10	12	55.67	0	0.00	55.10	12	3,540	0.34%
2018/09/06	1	59.70	0	0.00	60.80	1	3,623	0.03%
2018/08/31	1	55.90	1	55.70	56.50	0	4,223	0.00%
2018/08/30	0	0.00	5	55.80	56.00	-5	4,263	-0.12%
2018/08/28	0	0.00	55	55.18	53.50	-55	4,370	-1.26%
2018/08/27	0	0.00	16	54.54	55.10	-16	4,459	-0.36%
2018/08/23	5	54.68	4	54.70	53.30	1	4,494	0.02%
2018/08/22	2	56.15	1	56.70	55.40	1	4,505	0.02%
2018/08/06	0	0.00	2	56.30	55.90	-2	4,424	-0.05%
2018/07/27	0	0.00	6	60.43	61.00	-6	4,222	-0.14%
2018/07/18	0	0.00	4	59.20	58.80	-4	4,044	-0.10%
2018/07/16	0	0.00	1	59.00	60.60	-1	3,970	-0.03%
2018/07/13	1	57.40	0	0.00	57.40	1	3,883	0.03%
2018/07/10	103	61.48	96	57.46	58.10	7	3,883	0.18%	大買/
2018/07/09	1	61.40	1	61.30	62.50	0	3,722	0.00%
2018/07/06	8	59.84	1	60.20	59.70	7	3,612	0.19%
2018/06/27	1	54.70	0	0.00	54.70	1	3,215	0.03%
2018/06/22	5	57.40	2	57.80	57.80	3	3,215	0.09%
2018/06/20	53	56.92	1	55.20	55.70	52	3,312	1.57%
2018/06/15	5	64.36	5	63.58	62.00	0	3,212	0.00%
2018/06/14	2	60.00	2	60.80	60.00	0	3,003	0.00%
2018/06/13	75	64.17	61	60.41	61.00	14	2,993	0.47%
2018/06/12	0	0.00	2	64.80	65.60	-2	2,818	-0.07%
2018/06/11	52	60.33	50	60.55	59.70	2	2,490	0.08%
2018/06/08	0	0.00	1	60.30	60.10	-1	2,416	-0.04%
2018/06/05	1	57.30	0	0.00	58.00	1	2,282	0.04%
2018/06/04	5	56.00	16	57.06	57.20	-11	2,244	-0.49%
2018/05/30	1	54.00	1	54.10	53.70	0	2,091	0.00%
2018/05/29	2	53.50	2	52.50	53.50	0	2,061	0.00%
2018/05/28	13	50.84	2	51.90	52.60	11	1,989	0.55%
2018/05/23	1	47.15	0	0.00	48.10	1	1,974	0.05%
2018/05/22	57	45.94	0	0.00	46.20	57	1,981	2.88%
2018/05/15	1	49.00	0	0.00	49.00	1	2,168	0.05%
2018/05/10	1	49.90	0	0.00	49.85	1	2,235	0.04%
2018/05/09	37	50.48	0	0.00	50.10	37	2,245	1.65%
2018/04/27	3	49.90	0	0.00	50.50	3	2,343	0.13%
2018/04/25	0	0.00	3	51.70	51.50	-3	2,394	-0.13%
2018/04/17	5	53.80	0	0.00	54.10	5	3,006	0.17%
2018/04/13	5	55.00	10	54.55	54.50	-5	3,109	-0.16%
2018/04/12	5	52.80	0	0.00	52.60	5	3,276	0.15%
2018/04/10	1	54.60	6	54.32	54.30	-5	3,365	-0.15%
2018/04/03	10	53.30	0	0.00	52.90	10	3,558	0.28%
2018/04/02	1	54.90	0	0.00	54.80	1	3,614	0.03%
2018/03/30	0	0.00	10	56.30	56.50	-10	3,709	-0.27%
2018/03/27	0	0.00	54	59.41	58.60	-54	3,793	-1.42%
2018/03/26	31	59.82	0	0.00	59.90	31	3,763	0.82%
2018/03/23	10	54.40	0	0.00	55.00	10	3,714	0.27%
2018/03/21	0	0.00	10	61.10	61.30	-10	3,857	-0.26%
2018/03/16	53	59.29	0	0.00	59.00	53	3,845	1.38%
2018/03/14	0	0.00	4	56.40	56.30	-4	3,790	-0.11%
2018/03/13	0	0.00	1	57.10	57.00	-1	3,762	-0.03%
2018/03/09	0	0.00	16	54.34	54.50	-16	3,772	-0.42%
2018/03/08	1	51.00	0	0.00	51.20	1	3,753	0.03%
2018/03/01	2	50.90	10	51.00	51.40	-8	4,715	-0.17%
2018/02/26	0	0.00	10	50.95	50.70	-10	5,030	-0.20%
2018/02/23	0	0.00	17	51.76	51.60	-17	5,059	-0.34%
2018/02/22	1	51.20	10	51.40	50.80	-9	5,090	-0.18%
2018/02/21	1	50.00	10	50.10	49.90	-9	5,130	-0.18%
2018/02/12	0	0.00	21	47.51	48.70	-21	5,353	-0.39%
2018/02/09	1	45.50	7	45.39	46.25	-6	5,350	-0.11%
2018/02/08	1	45.50	0	0.00	44.00	1	5,362	0.02%
2018/02/02	0	0.00	15	54.01	55.10	-15	5,529	-0.27%
2018/01/30	0	0.00	1	57.40	57.20	-1	5,931	-0.02%
2018/01/22	0	0.00	9	59.44	60.10	-9	6,189	-0.15%
2018/01/19	3	60.60	1	58.90	59.30	2	6,232	0.03%
2018/01/18	1	60.60	0	0.00	58.30	1	6,180	0.02%
2018/01/17	1	58.90	1	61.10	58.90	0	6,170	0.00%
2018/01/16	1	60.50	1	61.10	61.10	0	6,111	0.00%
2018/01/15	2	57.50	2	57.70	57.40	0	5,997	0.00%
2018/01/12	52	57.90	0	0.00	58.70	52	5,962	0.87%
2018/01/11	15	60.41	6	59.57	59.30	9	5,824	0.15%
2018/01/10	4	65.90	4	64.48	65.80	0	5,634	0.00%
2018/01/09	6	64.60	4	65.13	64.80	2	5,582	0.04%
2018/01/08	202	67.24	15	67.07	66.00	187	5,555	3.37%	大買/鉅額交易
2018/01/05	1	63.00	1	63.40	63.80	0	5,458	0.00%
2018/01/04	3	63.60	1	64.00	64.00	2	5,508	0.04%
2018/01/03	2	65.80	0	0.00	66.00	2	5,491	0.04%
2018/01/02	2	64.20	2	61.70	66.00	0	5,441	0.00%