宣德 (5457)-國票-台中券商分點個股進出

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
59.3
漲跌
▲1.8
漲幅
+3.13%
成交量
1,372張
產業
上櫃電子零組件類股▲0.44%
432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

宣德 (5457)籌碼相關－國票-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

國票-台中券商分點個股進出
國票-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
2024/12/11	0	0.00	1	59.00	59.30	-1	1,420	-0.07%
2024/12/09	11	59.95	0	0.00	59.00	11	1,374	0.80%
2024/12/06	7.1	59.66	4	59.43	59.50	3.1	1,335	0.23%
2024/12/05	2	62.85	21.3	62.42	63.40	-19.3	1,161	-1.66%
2024/12/03	1	55.30	1	56.30	55.50	0	961	0.00%
2024/11/27	1	54.70	0	0.00	53.70	1	952	0.10%
2024/11/26	1	55.80	0	0.00	55.70	1	944	0.11%
2024/11/25	0	0.00	2	56.85	56.60	-2	938	-0.21%
2024/11/22	0	0.00	4	56.55	56.90	-4	916	-0.44%
2024/11/20	1	54.60	0	0.00	53.70	1	879	0.11%
2024/11/19	8	56.00	7	55.74	55.50	1	861	0.12%
2024/11/15	11.3	53.00	11	54.91	52.60	0.3	780	0.03%
2024/11/12	0	0.00	5	55.40	55.50	-5	683	-0.73%
2024/11/11	14	56.79	22	56.98	56.70	-8	619	-1.29%
2024/11/08	1	54.40	9	54.07	54.50	-8	408	-1.96%
2024/11/06	0	0.00	2	49.30	48.95	-2	373	-0.54%
2024/10/11	3	52.73	5	52.44	51.90	-2	477	-0.42%
2024/10/09	1	50.80	0	0.00	50.10	1	460	0.22%
2024/10/07	0	0.00	1	52.00	51.50	-1	457	-0.22%
2024/10/04	0	0.00	2	49.50	49.35	-2	442	-0.45%
2024/09/27	0	0.00	2	50.50	50.20	-2	466	-0.43%
2024/09/24	0	0.00	4	49.55	49.60	-4	462	-0.87%
2024/09/20	0	0.00	8	49.45	49.50	-8	474	-1.69%
2024/09/18	0	0.00	2	48.70	48.60	-2	496	-0.40%
2024/09/06	0	0.00	7	47.35	47.35	-7	663	-1.05%
2024/09/05	0	0.00	5	46.50	46.50	-5	668	-0.75%
2024/08/29	0	0.00	2	51.10	51.10	-2	676	-0.30%
2024/08/27	0	0.00	4	49.00	48.95	-4	706	-0.57%
2024/07/29	3	51.00	0	0.00	50.90	3	1,184	0.25%
2024/07/19	4	54.15	0	0.00	54.10	4	1,487	0.27%
2024/07/18	3	56.40	0	0.00	56.50	3	1,471	0.20%
2024/07/10	11	58.04	0	0.00	57.20	11	1,511	0.73%
2024/07/09	0	0.00	11	57.65	57.10	-11	1,527	-0.72%
2024/07/03	0	0.00	1	58.70	58.20	-1	1,576	-0.06%
2024/06/28	1	56.90	0	0.00	56.80	1	1,661	0.06%
2024/06/26	7	57.70	0	0.00	56.80	7	1,660	0.42%
2024/06/25	0	0.00	7	57.23	57.10	-7	1,663	-0.42%
2024/06/24	1	57.80	0	0.00	57.50	1	1,656	0.06%
2024/06/21	1	59.10	0	0.00	58.90	1	1,652	0.06%
2024/06/20	0	0.00	7	60.00	59.90	-7	1,652	-0.42%
2024/06/19	2	60.70	0	0.00	59.30	2	1,652	0.12%
2024/06/18	1	60.80	4	62.03	62.40	-3	1,605	-0.19%
2024/06/14	10	58.48	1	57.90	58.40	9	1,563	0.58%
2024/06/13	1	56.90	0	0.00	56.80	1	1,589	0.06%
2024/06/03	1	59.00	2	58.95	58.90	-1	1,770	-0.06%
2024/05/30	3	58.63	0	0.00	58.20	3	1,804	0.17%
2024/05/28	0	0.00	2	60.40	60.30	-2	1,926	-0.10%
2024/05/27	1	60.40	0	0.00	60.20	1	1,939	0.05%
2024/05/22	0	0.00	2	62.25	62.60	-2	2,066	-0.10%
2024/05/21	1	60.40	0	0.00	61.30	1	2,090	0.05%
2024/05/20	5	61.46	0	0.00	60.80	5	2,190	0.23%
2024/05/17	0	0.00	2	62.35	62.60	-2	2,241	-0.09%
2024/05/16	3	60.43	1	60.50	59.90	2	2,327	0.09%
2024/05/13	3	62.20	1	62.50	62.20	2	2,421	0.08%
2024/05/09	7	63.29	6	63.27	63.30	1	2,372	0.04%
2024/05/08	1	61.80	3	62.40	61.90	-2	2,293	-0.09%
2024/05/07	2	59.50	0	0.00	61.90	2	2,265	0.09%
2024/05/06	6	60.70	6	62.80	60.70	0	2,287	0.00%
2024/05/03	7	61.37	6	62.90	61.30	1	2,275	0.04%
2024/05/02	1	62.60	0	0.00	62.00	1	2,279	0.04%
2024/04/30	25	63.26	23	63.92	62.90	2	2,298	0.09%
2024/04/29	4	62.03	3	62.33	62.40	1	2,073	0.05%
2024/04/15	0	0.00	1	61.90	61.90	-1	2,048	-0.05%
2024/04/11	1	60.50	4	60.00	60.00	-3	2,037	-0.15%
2024/04/09	9	60.92	8	60.43	60.90	1	2,046	0.05%
2024/04/08	1	62.90	2	61.00	62.50	-1	2,023	-0.05%
2024/04/03	7	58.80	2	58.20	58.00	5	1,997	0.25%
2024/04/02	1	60.20	0	0.00	59.70	1	1,991	0.05%
2024/03/28	2	61.35	2	61.30	60.60	0	2,006	0.00%
2024/03/27	2	61.80	0	0.00	61.70	2	2,024	0.10%
2024/03/22	3	62.80	0	0.00	62.80	3	2,169	0.14%
2024/03/20	7	63.36	4	63.50	62.80	3	2,244	0.13%
2024/03/19	2	62.80	2	62.10	63.00	0	2,280	0.00%
2024/03/18	2	61.40	0	0.00	62.20	2	2,270	0.09%
2024/03/14	1	60.60	1	62.00	60.60	0	2,229	0.00%
2024/03/13	11	61.55	9	61.88	61.70	2	2,230	0.09%
2024/03/12	0	0.00	1	65.20	64.60	-1	2,193	-0.05%
2024/03/11	1	64.30	0	0.00	63.20	1	2,177	0.05%
2024/03/08	10	64.67	9	64.80	64.30	1	2,159	0.05%
2024/03/07	1	68.00	1	69.30	67.80	0	2,114	0.00%
2024/03/05	2	67.85	2	67.95	68.90	0	2,065	0.00%
2024/03/04	5	69.36	0	0.00	69.10	5	2,029	0.25%
2024/03/01	0	0.00	11	69.36	70.00	-11	1,964	-0.56%
2024/02/27	2	68.10	2	68.55	67.80	0	1,869	0.00%
2024/02/26	2	67.40	1	69.00	67.40	1	1,824	0.05%
2024/02/23	3	67.90	4	67.88	67.20	-1	1,764	-0.06%
2024/02/22	2	67.40	3	67.07	67.40	-1	1,725	-0.06%
2024/02/21	6	66.25	14	66.29	67.00	-8	1,679	-0.48%
2024/02/20	13	65.18	8	64.74	65.30	5	1,578	0.32%
2024/02/19	28	63.95	24	64.69	63.50	4	1,524	0.26%
2024/02/16	18	62.66	19	62.00	63.00	-1	1,438	-0.07%
2024/02/15	6	60.90	10	59.13	60.50	-4	1,390	-0.29%
2024/01/31	1	59.20	0	0.00	58.80	1	1,300	0.08%
2024/01/30	1	60.10	0	0.00	60.30	1	1,290	0.08%
2024/01/29	0	0.00	3	60.47	61.00	-3	1,277	-0.23%
2024/01/25	1	58.90	0	0.00	58.10	1	1,212	0.08%
2024/01/24	0	0.00	1	59.90	59.80	-1	1,188	-0.08%
2024/01/17	1	58.50	0	0.00	57.80	1	1,107	0.09%
2024/01/16	0	0.00	2	58.00	58.80	-2	1,089	-0.18%
2024/01/15	0	0.00	2	55.25	56.00	-2	1,050	-0.19%
2024/01/09	1	57.00	0	0.00	55.60	1	1,087	0.09%
2024/01/05	6	55.60	6	55.55	55.60	0	1,078	0.00%
2024/01/02	1	59.10	1	57.30	57.30	0	1,079	0.00%
2023/12/22	1	56.30	1	57.50	57.00	0	997	0.00%
2023/12/21	1	58.30	0	0.00	57.00	1	977	0.10%
2023/12/20	11	58.79	12	59.72	59.10	-1	953	-0.10%
2023/12/19	3	58.67	1	58.10	58.10	2	888	0.23%
2023/12/18	1	58.20	18	58.16	59.30	-17	844	-2.01%
2023/12/15	6	56.88	1	57.50	57.10	5	786	0.64%
2023/12/14	1	55.60	8	57.61	57.50	-7	769	-0.91%
2023/11/30	4	54.55	0	0.00	55.10	4	1,093	0.37%
2023/11/29	2	55.10	0	0.00	54.90	2	1,300	0.15%
2023/11/28	0	0.00	6	54.77	55.80	-6	1,305	-0.46%
2023/11/20	1	54.70	0	0.00	54.30	1	1,426	0.07%
2023/11/17	2	54.60	2	54.30	54.30	0	1,427	0.00%
2023/11/02	0	0.00	1	51.00	50.80	-1	1,399	-0.07%
2023/10/27	0	0.00	1	51.40	50.70	-1	1,433	-0.07%
2023/10/23	1	50.20	1	50.80	50.00	0	1,484	0.00%
2023/10/18	3	50.43	1	50.70	50.30	2	1,603	0.12%
2023/10/13	3	51.20	0	0.00	51.20	3	1,702	0.18%
2023/10/12	3	51.67	0	0.00	52.00	3	1,851	0.16%
2023/10/06	3	52.70	0	0.00	53.50	3	2,078	0.14%
2023/10/02	0	0.00	1	53.80	54.00	-1	2,460	-0.04%
2023/09/27	1	52.80	0	0.00	52.90	1	2,562	0.04%
2023/09/22	2	53.00	0	0.00	53.60	2	2,555	0.08%
2023/09/21	3	53.90	13	53.80	53.80	-10	2,543	-0.39%
2023/09/20	3	54.60	0	0.00	54.60	3	2,533	0.12%
2023/09/18	10	56.00	0	0.00	55.60	10	2,522	0.40%
2023/09/15	6	55.13	0	0.00	55.30	6	2,510	0.24%
2023/09/14	5	56.10	0	0.00	56.10	5	2,492	0.20%
2023/09/13	11	55.26	4	55.80	55.40	7	2,489	0.28%
2023/09/12	9	55.68	0	0.00	55.80	9	2,478	0.36%
2023/09/11	15	55.29	7	55.51	55.30	8	2,488	0.32%
2023/09/08	10	58.50	0	0.00	58.50	10	2,420	0.41%
2023/09/07	123	60.34	183	60.49	58.50	-60	2,400	-2.50%	大買/大賣/
2023/09/06	70	59.54	77	59.39	59.60	-7	2,313	-0.30%
2023/09/05	87	60.49	66	61.00	60.60	21	2,270	0.92%
2023/09/04	95	60.96	56	60.37	61.00	39	2,122	1.84%
2023/08/31	7	55.53	3	56.50	55.90	4	1,903	0.21%
2023/08/30	0	0.00	5	55.26	55.40	-5	1,906	-0.26%
2023/08/29	6	55.00	6	55.00	55.00	0	1,868	0.00%
2023/08/25	2	52.80	0	0.00	52.30	2	1,795	0.11%
2023/08/23	1	51.60	1	52.20	51.90	0	1,775	0.00%
2023/08/21	2	51.90	0	0.00	52.00	2	1,774	0.11%
2023/08/18	0	0.00	2	52.30	52.20	-2	1,772	-0.11%
2023/08/14	2	51.70	0	0.00	50.30	2	1,748	0.11%
2023/08/11	0	0.00	11	51.97	52.30	-11	1,733	-0.63%
2023/08/08	5	52.56	5	52.92	52.60	0	1,710	0.00%
2023/08/02	2	52.60	2	53.20	51.50	0	1,726	0.00%
2023/08/01	0	0.00	2	52.80	52.80	-2	1,713	-0.12%
2023/07/28	0	0.00	3	51.10	51.20	-3	1,686	-0.18%
2023/07/27	7	51.26	3	51.87	51.20	4	1,681	0.24%
2023/07/24	2	54.30	0	0.00	52.10	2	1,621	0.12%
2023/07/21	1	56.00	0	0.00	56.20	1	1,564	0.06%
2023/07/20	2	57.10	2	57.70	56.80	0	1,560	0.00%
2023/07/19	10	56.87	7	57.23	57.00	3	1,539	0.19%
2023/07/18	9	56.79	5	57.32	56.50	4	1,506	0.27%
2023/07/17	9	56.21	4	56.20	56.50	5	1,460	0.34%
2023/07/14	8	60.28	5	61.00	60.80	3	1,310	0.23%
2023/07/13	23	63.00	20	63.52	62.00	3	1,208	0.25%
2023/07/12	22	63.36	22	63.14	64.00	0	1,078	0.00%
2023/07/11	5	58.80	18	58.36	59.10	-13	859	-1.51%
2023/07/10	1	55.90	15	54.71	55.30	-14	769	-1.82%
2023/07/07	15	57.09	3	57.33	56.40	12	754	1.59%
2023/07/06	3	57.00	15	56.25	57.20	-12	726	-1.65%
2023/07/04	8	53.60	0	0.00	53.70	8	650	1.23%
2023/07/03	3	52.27	0	0.00	53.10	3	648	0.46%
2023/06/21	1	53.70	0	0.00	53.60	1	698	0.14%
2023/06/20	1	53.80	0	0.00	53.70	1	802	0.12%
2023/06/15	1	54.40	13	54.56	54.10	-12	817	-1.47%
2023/06/09	6	51.80	0	0.00	51.70	6	811	0.74%
2023/06/08	4	51.40	0	0.00	51.40	4	817	0.49%
2023/06/07	0	0.00	5	51.90	52.10	-5	828	-0.60%
2023/06/05	9	53.84	2	54.00	53.80	7	831	0.84%
2023/04/26	1	52.20	0	0.00	52.00	1	1,256	0.08%
2023/04/20	1	55.40	0	0.00	55.30	1	1,200	0.08%
2023/04/19	1	57.20	0	0.00	56.40	1	1,194	0.08%
2023/04/18	1	58.50	0	0.00	57.70	1	1,189	0.08%
2023/04/13	0	0.00	1	58.80	58.50	-1	1,186	-0.08%
2023/04/11	1	58.10	0	0.00	57.90	1	1,168	0.09%
2023/04/10	0	0.00	2	58.70	57.80	-2	1,183	-0.17%
2023/03/24	1	57.60	0	0.00	57.60	1	1,164	0.09%
2023/03/23	0	0.00	3	58.50	57.60	-3	1,140	-0.26%
2023/03/20	0	0.00	3	55.70	56.40	-3	1,037	-0.29%
2023/03/17	0	0.00	3	54.90	54.70	-3	1,028	-0.29%
2023/03/16	1	54.80	0	0.00	54.10	1	1,032	0.10%
2023/03/15	1	55.70	0	0.00	55.70	1	1,038	0.10%
2023/03/09	1	56.50	0	0.00	55.70	1	1,057	0.09%
2023/03/08	1	57.30	0	0.00	57.10	1	1,052	0.10%
2023/03/02	4	53.70	4	54.40	55.60	0	1,013	0.00%
2023/02/24	3	59.77	14	59.14	55.20	-11	931	-1.18%
2023/02/23	5	56.00	2	55.70	58.50	3	744	0.40%
2023/02/21	5	54.10	0	0.00	54.10	5	748	0.67%
2023/02/14	3	52.50	0	0.00	52.50	3	891	0.34%
2023/02/07	0	0.00	2	53.15	53.00	-2	1,115	-0.18%
2023/02/03	1	53.10	0	0.00	52.90	1	1,173	0.09%
2023/02/02	0	0.00	2	53.30	54.20	-2	1,219	-0.16%
2023/01/30	2	51.25	0	0.00	51.50	2	1,341	0.15%
2023/01/17	2	50.80	2	50.40	50.70	0	1,359	0.00%
2023/01/13	2	49.75	2	50.60	49.60	0	1,376	0.00%
2023/01/12	2	50.60	1	51.30	50.50	1	1,380	0.07%
2023/01/09	0	0.00	1	51.80	51.70	-1	1,384	-0.07%
2023/01/06	0	0.00	7	51.30	51.50	-7	1,386	-0.50%
2022/12/29	1	48.65	0	0.00	48.90	1	1,427	0.07%
2022/12/28	1	49.60	0	0.00	48.00	1	1,456	0.07%
2022/12/27	1	50.00	0	0.00	50.70	1	1,442	0.07%
2022/12/21	4	50.70	0	0.00	49.65	4	1,497	0.27%
2022/12/20	2	50.90	0	0.00	51.10	2	1,498	0.13%
2022/12/16	1	51.20	0	0.00	51.20	1	1,544	0.06%
2022/12/15	2	52.70	2	53.50	52.70	0	1,545	0.00%
2022/12/12	1	52.60	0	0.00	52.50	1	1,703	0.06%
2022/12/08	0	0.00	1	55.50	55.90	-1	1,946	-0.05%
2022/12/07	2	55.20	0	0.00	55.20	2	2,051	0.10%
2022/12/01	0	0.00	2	58.10	58.90	-2	2,038	-0.10%
2022/11/29	1	56.40	0	0.00	56.90	1	2,023	0.05%
2022/11/11	0	0.00	2	56.10	56.60	-2	1,884	-0.11%
2022/11/09	0	0.00	1	57.50	56.00	-1	1,872	-0.05%
2022/11/04	2	52.40	0	0.00	53.50	2	1,790	0.11%
2022/11/02	0	0.00	1	53.00	51.30	-1	1,715	-0.06%
2022/10/31	1	51.30	0	0.00	50.20	1	1,651	0.06%
2022/10/26	0	0.00	1	45.60	47.35	-1	1,476	-0.07%
2022/10/24	1	47.30	0	0.00	46.85	1	1,436	0.07%
2022/10/13	7	46.18	0	0.00	44.15	7	1,395	0.50%
2022/10/11	5	48.60	0	0.00	48.30	5	1,350	0.37%
2022/10/05	5	51.50	0	0.00	51.60	5	1,324	0.38%
2022/10/04	1	50.70	0	0.00	50.70	1	1,294	0.08%
2022/09/29	4	49.40	0	0.00	49.55	4	1,283	0.31%
2022/09/28	3	50.30	0	0.00	49.25	3	1,275	0.24%
2022/09/27	2	52.60	11	53.26	54.50	-9	1,240	-0.73%
2022/09/21	1	61.80	1	59.80	59.80	0	1,181	0.00%
2022/09/16	2	64.20	0	0.00	64.10	2	1,011	0.20%
2022/09/15	0	0.00	5	64.34	65.80	-5	942	-0.53%
2022/09/14	4	61.58	3	61.60	62.20	1	767	0.13%
2022/09/06	0	0.00	0.5	53.10	53.70	-0.5	666	-0.07%
2022/09/01	2	58.00	0	0.00	56.60	2	702	0.28%
2022/08/30	0	0.00	3	60.37	59.80	-3	797	-0.38%
2022/08/26	1	60.20	0	0.00	60.20	1	795	0.13%
2022/08/25	0	0.00	1	60.60	60.20	-1	800	-0.12%
2022/08/18	1	60.20	1	59.60	59.80	0	923	0.00%
2022/08/09	1	54.80	1	54.50	54.70	0	777	0.00%
2022/06/20	0	0.00	2	54.00	53.00	-2	877	-0.23%
2022/06/17	1	56.70	0	0.00	55.60	1	869	0.11%
2022/06/14	0	0.00	9	57.07	59.40	-9	898	-1.00%
2022/06/13	1	58.00	0	0.00	58.00	1	918	0.11%
2022/06/10	1	61.90	2	62.05	62.00	-1	909	-0.11%
2022/06/09	1	63.30	0	0.00	63.30	1	907	0.11%
2022/06/08	2	65.75	0	0.00	64.90	2	922	0.22%
2022/06/07	0.1	61.30	0	0.00	61.50	0.1	877	0.01%
2022/06/06	0	0.00	1	61.70	61.60	-1	904	-0.11%
2022/06/02	0	0.00	1	63.10	61.10	-1	954	-0.10%
2022/06/01	8.4	63.49	0	0.00	63.30	8.4	974	0.86%
2022/05/30	1	60.10	2	58.60	60.40	-1	912	-0.11%
2022/05/05	0	0.00	1	54.50	54.40	-1	981	-0.10%
2022/05/04	0	0.00	1	54.00	54.00	-1	989	-0.10%
2022/05/03	0	0.00	2	53.15	52.90	-2	994	-0.20%
2022/04/22	6	57.75	6	58.08	57.00	0	989	0.00%
2022/04/08	2	56.40	0	0.00	56.50	2	1,211	0.17%
2022/03/30	3	60.47	0	0.00	59.90	3	1,356	0.22%
2022/03/24	0	0.00	2	59.90	59.70	-2	1,408	-0.14%
2022/03/22	0	0.00	2	59.10	59.00	-2	1,404	-0.14%
2022/03/15	4	56.30	0	0.00	56.10	4	1,369	0.29%
2022/03/10	1	60.90	1	61.90	60.00	0	1,346	0.00%
2022/03/08	3	58.40	1	56.50	56.20	2	1,318	0.15%
2022/03/04	1	65.00	0	0.00	64.80	1	1,259	0.08%
2022/02/24	1	69.00	0	0.00	67.90	1	1,266	0.08%
2022/02/14	1	72.20	0	0.00	72.50	1	1,451	0.07%
2022/01/13	1	75.40	0	0.00	76.30	1	1,994	0.05%
2022/01/05	0	0.00	7	82.24	81.90	-7	2,020	-0.35%
2021/12/27	0	0.00	1	82.00	82.60	-1	2,123	-0.05%
2021/12/23	1	80.60	0	0.00	80.60	1	2,162	0.05%
2021/12/15	1	75.80	0	0.00	75.70	1	2,466	0.04%
2021/12/13	0	0.00	1	78.10	77.60	-1	2,545	-0.04%
2021/12/10	1	76.40	0	0.00	76.30	1	2,632	0.04%
2021/12/09	0	0.00	1	77.30	77.30	-1	2,799	-0.04%
2021/12/07	1	77.50	1	77.40	76.90	0	3,200	0.00%
2021/12/02	3	76.50	0	0.00	75.70	3	3,320	0.09%
2021/11/24	1	79.00	8	79.30	79.60	-7	3,725	-0.19%
2021/11/23	3	79.87	0	0.00	79.00	3	3,718	0.08%
2021/11/19	4	81.25	0	0.00	80.90	4	3,710	0.11%
2021/11/12	0	0.00	2	83.00	81.10	-2	3,712	-0.05%
2021/11/11	1	83.50	5	83.32	82.80	-4	3,679	-0.11%
2021/11/10	3	86.17	2	87.10	86.40	1	3,629	0.03%
2021/11/09	0	0.00	2	84.60	85.70	-2	3,553	-0.06%
2021/11/05	2	83.80	0	0.00	83.50	2	3,559	0.06%
2021/11/03	2	82.05	2	82.50	82.50	0	3,501	0.00%
2021/11/02	4	83.40	0	0.00	82.50	4	3,491	0.11%
2021/11/01	3	86.47	2	85.25	87.80	1	3,451	0.03%
2021/10/29	1	85.80	0	0.00	84.80	1	3,374	0.03%
2021/10/27	0	0.00	1	82.90	83.90	-1	3,351	-0.03%
2021/10/26	1	84.80	3	84.43	83.00	-2	3,348	-0.06%
2021/10/22	3	84.33	2	83.50	83.80	1	3,351	0.03%
2021/10/21	3	84.73	3	82.83	82.40	0	3,318	0.00%
2021/10/20	3	84.47	2	84.50	84.10	1	3,315	0.03%
2021/10/19	1	81.80	0	0.00	83.80	1	3,326	0.03%
2021/10/13	6	83.02	6	83.50	80.80	0	3,352	0.00%
2021/10/12	0	0.00	10	82.00	82.00	-10	3,362	-0.30%
2021/10/08	0	0.00	10	85.74	85.40	-10	3,383	-0.30%
2021/10/07	3	83.67	4	81.98	85.00	-1	3,395	-0.03%
2021/10/06	6	80.20	7	81.30	80.00	-1	3,536	-0.03%
2021/10/05	1	78.80	3	78.27	79.30	-2	3,728	-0.05%
2021/10/04	3	75.83	5	76.20	75.00	-2	3,809	-0.05%
2021/10/01	4	78.15	0	0.00	75.70	4	3,815	0.10%
2021/09/30	5	80.92	2	81.45	80.60	3	3,745	0.08%
2021/09/29	22	82.58	17	80.26	79.40	5	3,698	0.14%
2021/09/28	16	88.12	16	89.36	88.20	0	3,562	0.00%
2021/09/27	25	87.92	10	88.40	90.30	15	3,537	0.42%
2021/09/24	2	89.30	4	87.38	89.70	-2	3,498	-0.06%
2021/09/23	2	84.45	1	85.50	83.70	1	3,468	0.03%
2021/09/22	1	82.90	1	83.70	84.30	0	3,547	0.00%
2021/09/17	2	84.40	2	85.35	85.60	0	3,570	0.00%
2021/09/16	6	84.52	8	85.61	85.50	-2	3,674	-0.05%
2021/09/15	14	84.44	12	83.76	83.80	2	3,767	0.05%
2021/09/14	8	89.25	6	89.12	88.10	2	3,708	0.05%
2021/09/13	12	88.88	10	89.40	90.10	2	3,535	0.06%
2021/09/10	41	86.10	436	86.74	90.50	-395	3,359	-11.76%	大賣/鉅額交易
2021/09/09	550	85.61	156	84.61	85.00	394	3,112	12.66%	大買/大賣/鉅額交易
2021/09/03	0	0.00	3	82.63	84.00	-3	2,930	-0.10%
2021/09/02	2	80.70	2	80.30	80.10	0	2,869	0.00%
2021/09/01	2	83.50	4	84.20	83.50	-2	2,825	-0.07%
2021/08/31	2	85.00	0	0.00	84.80	2	2,760	0.07%
2021/08/30	0	0.00	4	78.10	83.90	-4	2,545	-0.16%
2021/08/27	1	77.40	0	0.00	76.30	1	2,470	0.04%
2021/08/26	4	78.08	5	78.86	78.10	-1	2,472	-0.04%
2021/08/25	2	79.60	2	80.20	79.00	0	2,501	0.00%
2021/08/24	4	80.43	4	80.75	79.40	0	2,505	0.00%
2021/08/23	3	77.93	6	78.47	79.20	-3	2,484	-0.12%
2021/08/20	2	76.95	33	77.65	76.40	-31	2,491	-1.24%
2021/08/19	7	76.77	7	77.51	75.40	0	2,485	0.00%
2021/08/18	1	74.60	4	75.48	76.50	-3	2,461	-0.12%
2021/08/17	1	75.50	1	76.00	73.10	0	2,486	0.00%
2021/08/13	4	77.25	4	78.25	73.60	0	2,556	0.00%
2021/08/12	18	77.15	20	77.29	76.20	-2	2,552	-0.08%
2021/08/11	2	73.70	0	0.00	73.60	2	2,534	0.08%
2021/08/10	2	76.30	6	75.93	76.10	-4	2,570	-0.16%
2021/08/09	4	78.15	2	79.70	76.10	2	2,612	0.08%
2021/08/06	2	78.90	0	0.00	78.90	2	2,644	0.08%
2021/08/05	18	80.23	21	80.00	79.90	-3	2,696	-0.11%
2021/08/04	2	77.50	2	78.40	77.10	0	2,753	0.00%
2021/08/03	7	77.17	7	78.46	77.00	0	2,801	0.00%
2021/08/02	2	76.30	2	76.80	77.00	0	2,840	0.00%
2021/07/30	2	78.30	0	0.00	77.80	2	2,844	0.07%
2021/07/29	4	78.05	6	77.77	79.80	-2	2,858	-0.07%
2021/07/27	2	80.90	2	81.60	80.00	0	2,822	0.00%
2021/07/26	2	80.90	2	81.60	80.80	0	2,855	0.00%
2021/07/23	6	81.57	10	82.16	82.00	-4	2,851	-0.14%
2021/07/22	2	82.70	4	83.13	80.50	-2	2,824	-0.07%
2021/07/21	9	84.22	6	83.98	81.70	3	2,809	0.11%
2021/07/20	8	86.78	6	85.80	84.50	2	2,785	0.07%
2021/07/19	4	87.88	2	89.40	87.00	2	2,785	0.07%
2021/07/16	8	88.28	6	88.82	88.10	2	2,793	0.07%
2021/07/15	10	89.51	8	89.70	89.70	2	2,769	0.07%
2021/07/14	7	86.11	7	86.36	84.70	0	2,709	0.00%
2021/07/13	30	90.87	18	90.87	87.50	12	2,656	0.45%
2021/07/12	9	91.08	10	92.59	95.20	-1	2,458	-0.04%
2021/07/09	9	84.09	8	85.04	87.00	1	2,219	0.05%
2021/07/08	4	82.90	3	83.87	84.30	1	2,096	0.05%
2021/07/07	0	0.00	1	79.90	79.90	-1	2,068	-0.05%
2021/06/30	0	0.00	10	85.99	83.40	-10	2,196	-0.46%
2021/06/29	10	84.90	0	0.00	84.90	10	2,206	0.45%
2021/06/25	0	0.00	1	83.20	80.90	-1	2,355	-0.04%
2021/06/24	7	78.96	15	79.50	81.60	-8	2,293	-0.35%
2021/06/23	2	73.95	0	0.00	74.20	2	2,151	0.09%
2021/06/10	0	0.00	2	69.10	69.40	-2	2,291	-0.09%
2021/06/04	1	67.40	0	0.00	67.10	1	2,350	0.04%
2021/06/02	3	69.67	0	0.00	70.70	3	2,355	0.13%
2021/06/01	0	0.00	1	71.90	72.00	-1	2,344	-0.04%
2021/05/28	1	66.70	1	68.00	68.00	0	2,348	0.00%
2021/05/24	1	64.60	1	65.10	65.10	0	2,393	0.00%
2021/05/18	1	59.20	1	57.20	60.20	0	2,327	0.00%
2021/05/14	10	56.10	0	0.00	56.60	10	2,246	0.45%
2021/05/12	0	0.00	1	54.80	57.00	-1	2,182	-0.05%
2021/05/10	3	66.70	0	0.00	65.90	3	2,212	0.14%
2021/05/06	2	68.60	0	0.00	67.90	2	2,181	0.09%
2021/05/03	10	74.50	0	0.00	73.40	10	2,128	0.47%
2021/04/22	2	81.90	0	0.00	81.00	2	2,322	0.09%
2021/04/12	3	85.30	0	0.00	85.80	3	2,524	0.12%
2021/04/08	3	83.20	0	0.00	83.30	3	2,466	0.12%
2021/04/06	5	84.80	25	85.44	84.70	-20	2,436	-0.82%
2021/03/31	10	90.00	2	89.90	90.00	8	2,357	0.34%
2021/03/29	14	80.55	0	0.00	78.90	14	2,113	0.66%
2021/03/26	11	82.92	0	0.00	82.90	11	2,105	0.52%
2021/03/24	4	83.60	0	0.00	84.00	4	2,140	0.19%
2021/03/22	1	89.00	0	0.00	87.20	1	2,086	0.05%
2021/03/16	0	0.00	8	95.51	95.50	-8	2,140	-0.37%
2021/02/23	2	95.00	2	95.90	96.50	0	2,547	0.00%
2021/02/01	0	0.00	1	78.30	78.30	-1	2,814	-0.04%
2021/01/29	8	90.31	0	0.00	87.00	8	2,789	0.29%
2021/01/21	0	0.00	1	94.80	94.90	-1	3,005	-0.03%
2021/01/20	0.1	94.50	0	0.00	91.50	0.1	3,010	0.00%
2021/01/19	0.1	98.00	0	0.00	95.10	0.1	2,984	0.00%
2021/01/18	0.3	100.00	0	0.00	97.90	0.3	2,973	0.01%
2021/01/14	0.2	104.00	0	0.00	104.00	0.2	2,887	0.01%
2021/01/13	0	98.50	0	0.00	98.20	0	2,816	0.00%
2021/01/11	0	97.00	4	98.45	101.00	-4	2,918	-0.14%
2021/01/08	0.1	99.80	0	0.00	99.90	0.1	2,927	0.00%
2021/01/07	0.2	100.36	0	0.00	100.50	0.2	2,977	0.01%
2021/01/06	1	101.00	1	97.80	102.00	0	3,022	0.00%
2021/01/04	2	95.50	2	96.10	96.20	0	3,077	0.00%
2020/12/31	1	94.20	4	94.13	93.70	-3	3,144	-0.10%
2020/12/30	0	0.00	1	92.50	92.60	-1	3,201	-0.03%
2020/12/29	1	91.80	0	0.00	91.80	1	3,333	0.03%
2020/12/28	2	93.75	4	94.25	92.50	-2	3,346	-0.06%
2020/12/25	0	0.00	1	92.00	92.50	-1	3,342	-0.03%
2020/12/24	0	0.00	3	92.07	93.30	-3	3,367	-0.09%
2020/12/23	3	93.50	3	93.47	92.60	0	3,379	0.00%
2020/12/22	3	91.40	1	93.00	91.60	2	3,405	0.06%
2020/12/21	4	96.28	1	96.20	95.80	3	3,379	0.09%
2020/12/18	2	99.80	3	100.27	99.70	-1	3,371	-0.03%
2020/12/17	0	0.00	1	98.20	98.70	-1	3,381	-0.03%
2020/12/14	1	98.10	0	0.00	98.00	1	3,567	0.03%
2020/12/11	4	97.60	2	97.90	98.00	2	3,630	0.06%
2020/12/10	10	102.45	6	103.58	103.00	4	3,614	0.11%
2020/12/09	3	101.83	2	102.00	102.00	1	3,648	0.03%
2020/12/08	2	105.00	2	106.50	103.50	0	3,639	0.00%
2020/12/07	2	105.50	0	0.00	104.50	2	3,659	0.05%
2020/12/04	5	110.00	0	0.00	106.50	5	3,699	0.14%
2020/12/03	15	114.47	6	112.92	111.00	9	3,713	0.24%
2020/12/02	5	112.30	7	113.79	117.00	-2	3,676	-0.05%
2020/11/30	2	107.50	2	108.25	106.50	0	3,755	0.00%
2020/11/27	0	0.00	1	105.50	105.00	-1	3,862	-0.03%
2020/11/26	2	104.50	0	0.00	104.00	2	4,076	0.05%
2020/11/25	1	106.00	0	0.00	105.00	1	4,246	0.02%
2020/11/24	0	0.00	2	108.50	105.50	-2	4,429	-0.05%
2020/11/19	3	108.50	0	0.00	105.00	3	5,247	0.06%
2020/11/18	0	0.00	1	107.50	108.00	-1	5,378	-0.02%
2020/11/17	1	106.50	5	105.00	105.00	-4	5,584	-0.07%
2020/11/16	4	105.88	4	107.00	106.50	0	5,886	0.00%
2020/11/13	6	106.92	1	108.00	107.00	5	6,408	0.08%
2020/11/12	1	108.50	0	0.00	110.00	1	6,671	0.01%
2020/11/11	1	110.00	8	106.25	108.50	-7	6,830	-0.10%
2020/11/10	6	104.67	2	106.50	101.50	4	6,766	0.06%
2020/11/09	0	0.00	1	104.50	105.50	-1	6,831	-0.01%
2020/11/06	3	102.67	2	103.50	104.00	1	6,872	0.01%
2020/11/05	2	101.55	2	101.50	100.00	0	6,930	0.00%
2020/10/23	0	0.00	2	100.15	103.50	-2	8,308	-0.02%
2020/10/22	1	99.90	0	0.00	98.80	1	8,297	0.01%
2020/10/21	2	104.00	1	102.50	102.50	1	8,294	0.01%
2020/10/20	0	0.00	1	102.50	104.00	-1	8,342	-0.01%
2020/10/19	0	0.00	3	102.33	101.00	-3	8,390	-0.04%
2020/10/14	1	108.00	0	0.00	108.00	1	8,833	0.01%
2020/10/13	2	111.50	2	112.25	112.00	0	8,808	0.00%
2020/10/12	2	114.00	2	115.00	111.00	0	8,842	0.00%
2020/10/08	4	119.13	2	118.00	117.00	2	8,841	0.02%
2020/10/07	3	122.33	3	123.00	121.50	0	8,957	0.00%
2020/10/06	5	122.40	3	123.67	121.50	2	8,954	0.02%
2020/09/30	1	111.50	1	112.00	116.00	0	8,919	0.00%
2020/09/29	1	118.00	1	114.50	113.00	0	8,948	0.00%
2020/09/24	13	114.85	9	114.67	112.50	4	9,030	0.04%
2020/09/23	40	118.88	42	118.10	118.00	-2	9,162	-0.02%
2020/09/22	5	117.50	3	117.00	116.00	2	9,281	0.02%
2020/09/21	3	123.67	0	0.00	119.50	3	9,273	0.03%
2020/09/18	0	0.00	3	120.00	121.00	-3	9,222	-0.03%
2020/09/17	2	117.50	1	117.50	116.50	1	9,128	0.01%
2020/09/15	3	116.50	3	115.00	114.50	0	9,049	0.00%
2020/09/11	2	109.00	0	0.00	110.00	2	8,975	0.02%
2020/09/09	1	110.50	1	113.00	111.50	0	8,943	0.00%
2020/09/08	0	0.00	2	113.50	113.50	-2	8,910	-0.02%
2020/09/07	2	119.00	7	111.93	111.50	-5	8,904	-0.06%
2020/09/04	0	0.00	2	116.00	117.50	-2	8,915	-0.02%
2020/09/03	9	122.61	2	120.00	118.50	7	8,841	0.08%
2020/09/02	11	120.41	14	122.43	124.50	-3	8,720	-0.03%
2020/09/01	5	119.70	0	0.00	119.00	5	8,569	0.06%
2020/08/31	14	126.32	13	127.27	123.00	1	8,391	0.01%
2020/08/28	7	129.29	6	128.67	128.50	1	8,239	0.01%
2020/08/27	43	129.41	44	131.10	129.00	-1	8,073	-0.01%
2020/08/26	4	129.38	1	130.00	126.50	3	7,875	0.04%
2020/08/25	2	128.50	5	130.20	132.50	-3	7,705	-0.04%
2020/08/24	1	117.00	6	119.92	121.00	-5	7,525	-0.07%
2020/08/21	10	120.30	3	120.00	115.50	7	7,423	0.09%
2020/08/20	2	122.00	8	126.13	119.00	-6	7,244	-0.08%
2020/08/19	44	128.16	39	128.22	123.50	5	7,037	0.07%
2020/08/18	31	119.34	35	121.47	123.00	-4	6,553	-0.06%
2020/08/17	6	104.92	3	108.33	112.00	3	6,422	0.05%
2020/08/14	6	97.70	7	97.71	102.00	-1	6,451	-0.02%
2020/08/13	3	100.83	3	99.17	98.00	0	6,386	0.00%
2020/08/12	3	97.17	3	97.63	98.90	0	6,303	0.00%
2020/08/11	6	95.90	0	0.00	97.00	6	6,268	0.10%
2020/08/10	0	0.00	2	103.50	99.60	-2	6,183	-0.03%
2020/08/07	4	105.75	0	0.00	105.50	4	6,103	0.07%
2020/08/06	13	108.46	12	108.00	107.50	1	6,031	0.02%
2020/08/05	48	106.52	47	106.19	105.50	1	5,924	0.02%
2020/08/04	4	98.58	9	98.44	102.50	-5	5,671	-0.09%
2020/08/03	5	92.56	14	94.19	93.40	-9	5,339	-0.17%
2020/07/31	2	87.90	6	88.88	87.80	-4	4,963	-0.08%
2020/07/28	6	81.62	1	81.40	81.40	5	4,853	0.10%
2020/07/23	5	86.80	5	85.60	85.40	0	4,865	0.00%
2020/07/22	7	87.73	17	87.48	87.00	-10	4,795	-0.21%
2020/07/21	14	87.41	10	88.42	87.30	4	4,748	0.08%
2020/07/20	16	87.61	36	87.15	90.10	-20	4,555	-0.44%
2020/07/17	6	81.35	2	83.10	82.00	4	4,221	0.09%
2020/07/16	2	83.40	8	82.24	83.70	-6	4,201	-0.14%
2020/07/15	8	83.14	2	82.50	81.10	6	4,146	0.14%
2020/07/14	2	83.90	1	83.10	84.20	1	4,112	0.02%
2020/07/13	2	82.00	3	80.13	80.00	-1	3,962	-0.03%
2020/07/10	0	0.00	6	81.65	79.50	-6	3,992	-0.15%
2020/07/09	17	81.78	0	0.00	82.00	17	3,999	0.43%
2020/07/08	8	82.70	0	0.00	82.70	8	3,978	0.20%
2020/07/07	0	0.00	1	86.10	84.60	-1	3,949	-0.03%
2020/07/06	2	87.10	0	0.00	87.30	2	3,964	0.05%
2020/07/03	18	88.34	14	86.75	86.50	4	3,951	0.10%
2020/07/02	10	90.48	11	90.03	89.50	-1	3,889	-0.03%
2020/07/01	1	86.00	3	84.63	87.20	-2	3,737	-0.05%
2020/06/30	1	81.50	0	0.00	81.30	1	3,599	0.03%
2020/06/24	1	81.60	0	0.00	82.00	1	3,581	0.03%
2020/06/23	5	81.80	1	82.20	81.40	4	3,598	0.11%
2020/06/22	0	0.00	2	83.80	81.50	-2	3,591	-0.06%
2020/06/19	2	84.75	0	0.00	84.00	2	3,604	0.06%
2020/06/18	1	84.90	0	0.00	85.00	1	3,624	0.03%
2020/06/15	2	82.30	0	0.00	82.50	2	3,694	0.05%
2020/06/11	1	84.90	1	81.60	81.60	0	3,744	0.00%
2020/06/08	0	0.00	2	84.60	83.80	-2	3,776	-0.05%
2020/06/04	0	0.00	4	85.45	85.80	-4	3,790	-0.11%
2020/06/02	0	0.00	1	85.70	85.60	-1	3,770	-0.03%
2020/06/01	1	83.70	0	0.00	85.00	1	3,676	0.03%
2020/05/29	1	85.10	31	81.88	81.80	-30	3,656	-0.82%
2020/05/25	0	0.00	1	80.20	81.30	-1	3,497	-0.03%
2020/05/22	0	0.00	1	84.00	81.70	-1	3,470	-0.03%
2020/05/21	0	0.00	4	81.68	83.60	-4	3,390	-0.12%
2020/05/20	0	0.00	2	74.80	76.00	-2	3,258	-0.06%
2020/05/19	2	72.60	0	0.00	74.20	2	3,277	0.06%
2020/05/15	2	75.00	1	75.90	76.00	1	3,230	0.03%
2020/05/14	2	75.50	2	77.10	74.80	0	3,203	0.00%
2020/05/13	1	74.10	3	74.67	75.60	-2	3,170	-0.06%
2020/05/11	0	0.00	10	76.80	75.00	-10	3,204	-0.31%
2020/05/06	1	72.90	1	72.50	72.50	0	3,275	0.00%
2020/05/05	0	0.00	7	72.26	72.50	-7	3,345	-0.21%
2020/04/30	6	67.90	6	68.25	69.30	0	3,363	0.00%
2020/04/29	0	0.00	3	68.47	66.90	-3	3,362	-0.09%
2020/04/28	1	65.70	1	66.20	66.50	0	3,324	0.00%
2020/04/27	0	0.00	3	65.90	65.50	-3	3,337	-0.09%
2020/04/23	3	65.93	0	0.00	65.40	3	3,380	0.09%
2020/04/17	0	0.00	1	67.20	65.10	-1	3,424	-0.03%
2020/04/16	2	63.40	2	63.90	64.70	0	3,385	0.00%
2020/04/15	0	0.00	7	64.07	63.70	-7	3,398	-0.21%
2020/04/14	6	59.70	0	0.00	60.10	6	3,322	0.18%
2020/04/13	1	58.80	0	0.00	59.00	1	3,317	0.03%
2020/04/10	11	61.12	1	62.60	62.60	10	3,296	0.30%
2020/04/09	4	64.13	16	62.99	61.40	-12	3,318	-0.36%
2020/04/08	2	62.00	0	0.00	64.80	2	3,286	0.06%
2020/04/07	14	58.82	0	0.00	60.90	14	3,291	0.43%
2020/04/06	3	55.30	0	0.00	58.00	3	3,358	0.09%
2020/03/27	0	0.00	14	55.07	52.20	-14	3,524	-0.40%
2020/03/25	3	49.80	3	50.20	50.20	0	3,562	0.00%
2020/03/24	4	45.83	0	0.00	46.15	4	3,574	0.11%
2020/03/20	16	46.83	3	48.30	47.15	13	3,733	0.35%
2020/03/19	4	45.55	0	0.00	45.45	4	3,735	0.11%
2020/03/16	0	0.00	1	69.20	62.30	-1	3,944	-0.03%
2020/03/13	5	65.76	4	67.98	69.20	1	4,185	0.02%
2020/03/12	0	0.00	7	71.14	72.00	-7	4,433	-0.16%
2020/03/11	10	79.17	10	77.89	77.50	0	4,457	0.00%
2020/03/09	1	74.00	11	74.05	73.80	-10	4,686	-0.21%
2020/03/06	1	78.30	0	0.00	78.00	1	4,853	0.02%
2020/03/05	30	79.50	0	0.00	79.60	30	5,210	0.58%
2020/03/03	4	80.60	3	80.30	79.90	1	6,095	0.02%
2020/03/02	11	75.85	0	0.00	76.00	11	6,232	0.18%
2020/02/27	1	77.70	1	78.50	74.00	0	6,417	0.00%
2020/02/25	4	82.18	1	82.70	81.80	3	6,413	0.05%
2020/02/24	8	84.00	9	84.68	83.10	-1	6,407	-0.02%
2020/02/21	4	82.68	33	84.52	83.80	-29	6,430	-0.45%
2020/02/20	31	80.09	0	0.00	80.60	31	6,405	0.48%
2020/02/18	1	77.50	0	0.00	77.20	1	6,427	0.02%
2020/02/14	1	80.20	1	80.50	80.50	0	6,399	0.00%
2020/02/13	2	78.65	2	80.00	78.40	0	6,356	0.00%
2020/02/11	1	77.00	2	77.85	78.20	-1	6,298	-0.02%
2020/02/06	2	74.50	1	76.00	75.60	1	6,228	0.02%
2020/02/03	1	73.00	0	0.00	71.50	1	6,160	0.02%
2020/01/14	0	0.00	8	87.13	86.00	-8	6,071	-0.13%
2020/01/13	1	86.40	1	86.30	86.20	0	6,033	0.00%
2020/01/09	0	0.00	1	83.00	84.10	-1	5,930	-0.02%
2020/01/08	2	80.20	0	0.00	79.60	2	5,877	0.03%
2020/01/03	0	0.00	1	84.50	83.90	-1	5,817	-0.02%
2020/01/02	1	88.30	0	0.00	87.00	1	5,767	0.02%
2019/12/31	1	88.50	1	89.00	88.50	0	5,740	0.00%
2019/12/30	0	0.00	1	88.40	88.40	-1	5,722	-0.02%
2019/12/27	8	87.28	2	86.65	87.20	6	5,673	0.11%
2019/12/26	0	0.00	2	85.40	86.10	-2	5,622	-0.04%
2019/12/25	3	86.47	0	0.00	86.20	3	5,601	0.05%
2019/12/24	2	84.35	0	0.00	83.80	2	5,575	0.04%
2019/12/23	1	86.70	3	88.23	85.90	-2	5,535	-0.04%
2019/12/20	8	87.33	5	86.90	87.70	3	5,505	0.05%
2019/12/19	0	0.00	10	88.20	86.70	-10	5,481	-0.18%
2019/12/18	0	0.00	21	86.02	86.50	-21	5,441	-0.39%
2019/12/17	1	91.50	1	90.50	89.00	0	5,353	0.00%
2019/12/16	5	89.68	4	89.93	88.60	1	5,314	0.02%
2019/12/13	43	90.26	10.2	90.33	88.30	32.8	5,311	0.62%
2019/12/12	2	93.80	7	92.61	92.70	-5	5,259	-0.10%
2019/12/11	9	90.64	10	90.20	90.70	-1	5,276	-0.02%
2019/12/10	7	89.80	36	89.51	90.50	-29	5,215	-0.56%
2019/12/09	7	86.64	41	82.01	87.10	-34	4,920	-0.69%
2019/12/06	1	82.50	1	82.80	82.50	0	4,593	0.00%
2019/12/05	1	83.00	25	81.90	82.60	-24	4,507	-0.53%
2019/12/04	14	83.01	25	83.47	81.70	-11	4,435	-0.25%
2019/12/03	15	80.45	9	80.00	82.30	6	4,213	0.14%
2019/12/02	7	79.64	9	79.06	79.70	-2	4,024	-0.05%
2019/11/29	24	78.78	15	79.77	76.20	9	3,653	0.25%
2019/11/28	9	78.90	20	79.28	81.90	-11	3,188	-0.34%
2019/11/27	1	72.10	1	73.40	74.50	0	2,710	0.00%
2019/11/26	64	71.32	4	71.38	71.00	60	2,499	2.40%
2019/11/25	37	68.92	1	69.00	69.00	36	2,275	1.58%
2019/11/22	1	67.80	0	0.00	67.50	1	2,218	0.05%
2019/11/20	0	0.00	1	71.80	67.80	-1	2,171	-0.05%
2019/11/06	1	68.70	0	0.00	68.70	1	2,031	0.05%
2019/10/31	1	72.70	0	0.00	70.60	1	1,979	0.05%
2019/10/30	1	70.90	1	71.20	71.10	0	1,871	0.00%
2019/10/29	4	70.85	7	70.70	70.00	-3	1,843	-0.16%
2019/10/28	0	0.00	1	67.20	69.60	-1	1,804	-0.06%
2019/10/25	2	67.40	0	0.00	67.20	2	1,796	0.11%
2019/10/22	1	68.00	0	0.00	68.00	1	1,823	0.05%
2019/10/18	3	68.60	0	0.00	69.10	3	1,898	0.16%
2019/10/16	0	0.00	2	68.70	68.00	-2	1,961	-0.10%
2019/10/15	0	0.00	1	69.30	69.10	-1	1,953	-0.05%
2019/10/04	2	71.50	1	72.00	71.90	1	2,071	0.05%
2019/10/03	2	71.85	2	71.75	71.50	0	2,109	0.00%
2019/10/02	2	70.50	0	0.00	71.30	2	2,087	0.10%
2019/09/20	1	70.70	0	0.00	70.90	1	2,195	0.05%
2019/09/19	2	71.00	0	0.00	70.10	2	2,240	0.09%
2019/09/17	5	73.34	3	73.93	74.10	2	2,140	0.09%
2019/09/16	3	74.00	3	73.73	73.80	0	2,100	0.00%
2019/09/12	2	69.95	5	70.02	70.90	-3	1,915	-0.16%
2019/09/10	1	68.30	1	68.60	67.90	0	1,847	0.00%
2019/09/06	1	68.70	0	0.00	68.80	1	1,864	0.05%
2019/09/05	0	0.00	1	69.20	70.70	-1	1,857	-0.05%
2019/09/04	0	0.00	2	69.05	69.20	-2	1,856	-0.11%
2019/09/02	0	0.00	1	67.70	68.40	-1	1,939	-0.05%
2019/08/30	1	67.90	1	67.00	66.50	0	1,986	0.00%
2019/08/29	0	0.00	1	66.80	66.70	-1	2,054	-0.05%
2019/08/22	3	67.27	1	67.00	66.00	2	2,107	0.09%
2019/08/21	0	0.00	8	68.48	68.40	-8	2,093	-0.38%
2019/08/20	1	70.20	3	70.30	68.80	-2	2,114	-0.09%
2019/08/19	0	0.00	7	69.30	69.00	-7	2,125	-0.33%
2019/08/16	2	68.05	5	68.10	68.10	-3	2,140	-0.14%
2019/08/15	5	67.06	0	0.00	68.10	5	2,167	0.23%
2019/08/14	12	68.38	0	0.00	68.10	12	2,232	0.54%
2019/08/13	1	66.40	1	67.20	67.00	0	2,308	0.00%
2019/08/12	2	69.00	1	69.30	69.00	1	2,356	0.04%
2019/08/08	2	67.60	2	67.65	68.00	0	2,397	0.00%
2019/08/07	2	66.10	0	0.00	65.90	2	2,428	0.08%
2019/08/06	1	65.00	1	65.90	65.90	0	2,477	0.00%
2019/08/02	3	65.00	0	0.00	65.30	3	2,559	0.12%
2019/07/25	1	68.30	0	0.00	67.50	1	3,292	0.03%
2019/07/23	2	69.15	1	71.70	68.10	1	3,345	0.03%
2019/07/22	1	70.50	10	71.70	70.90	-9	3,332	-0.27%
2019/07/19	7	74.19	0	0.00	73.00	7	3,343	0.21%
2019/07/18	4	73.85	2	73.80	73.60	2	3,424	0.06%
2019/07/15	0	0.00	1	71.00	71.00	-1	3,411	-0.03%
2019/07/11	5	72.82	2	74.00	70.30	3	3,448	0.09%
2019/07/10	0	0.00	1	72.70	73.90	-1	3,385	-0.03%
2019/07/09	2	72.40	4	72.23	71.30	-2	3,337	-0.06%
2019/07/08	3	71.37	0	0.00	71.60	3	3,292	0.09%
2019/07/05	1	69.00	1	70.10	71.30	0	3,307	0.00%
2019/06/19	1	65.70	1	65.40	65.20	0	3,200	0.00%
2019/06/18	0	0.00	1	64.20	64.00	-1	3,193	-0.03%
2019/06/12	0	0.00	1	66.00	65.00	-1	3,305	-0.03%
2019/06/11	1	65.80	0	0.00	65.30	1	3,344	0.03%
2019/06/10	0	0.00	1	65.00	66.00	-1	3,353	-0.03%
2019/06/06	1	65.40	1	65.90	65.50	0	3,360	0.00%
2019/06/05	4	65.30	3	64.77	64.60	1	3,338	0.03%
2019/06/04	2	63.00	2	62.90	62.70	0	3,321	0.00%
2019/06/03	0	0.00	1	61.10	61.70	-1	3,489	-0.03%
2019/05/31	0	0.00	1	60.80	60.70	-1	3,561	-0.03%
2019/05/28	0	0.00	1	59.70	59.90	-1	3,851	-0.03%
2019/05/27	2	58.65	0	0.00	59.30	2	3,845	0.05%
2019/05/24	0	0.00	1	60.00	59.40	-1	3,833	-0.03%
2019/05/23	0	0.00	1	59.50	58.80	-1	3,830	-0.03%
2019/05/22	1	58.60	1	59.50	58.60	0	3,820	0.00%
2019/05/21	4	57.35	5	57.26	59.30	-1	3,821	-0.03%
2019/05/20	1	59.90	2	58.25	57.50	-1	3,804	-0.03%
2019/05/17	2	66.05	2	64.30	63.50	0	3,746	0.00%
2019/05/16	2	65.95	2	67.45	66.40	0	3,729	0.00%
2019/05/15	0	0.00	1	64.70	65.20	-1	3,747	-0.03%
2019/05/14	12	63.46	11	63.91	63.30	1	3,764	0.03%
2019/05/10	6	64.17	4	65.75	65.60	2	3,809	0.05%
2019/05/09	2	66.65	4	66.30	64.90	-2	3,770	-0.05%
2019/05/08	8	71.58	4	71.95	69.70	4	3,717	0.11%
2019/05/07	4	69.68	5	70.20	72.00	-1	3,566	-0.03%
2019/05/06	6	68.65	6	69.05	67.50	0	3,465	0.00%
2019/05/03	10	69.30	11	68.89	70.50	-1	3,394	-0.03%
2019/05/02	13	66.19	13	66.43	66.50	0	3,230	0.00%
2019/04/30	4	62.53	4	62.15	63.80	0	3,129	0.00%
2019/04/29	1	63.50	2	65.05	63.50	-1	3,143	-0.03%
2019/04/26	0	0.00	2	63.90	63.90	-2	3,235	-0.06%
2019/04/24	4	62.95	7	64.40	64.30	-3	3,559	-0.08%
2019/04/23	0	0.00	1	60.00	61.40	-1	3,612	-0.03%
2019/04/22	1	61.30	0	0.00	60.90	1	3,617	0.03%
2019/04/17	1	62.20	0	0.00	61.80	1	3,702	0.03%
2019/04/16	1	59.20	0	0.00	61.80	1	3,699	0.03%
2019/04/11	1	59.50	0	0.00	59.20	1	3,821	0.03%
2019/03/29	8	60.00	9	60.28	60.30	-1	4,208	-0.02%
2019/03/28	2	57.00	5	57.10	58.50	-3	4,290	-0.07%
2019/03/27	1	58.20	0	0.00	57.70	1	4,449	0.02%
2019/03/22	6	61.90	0	0.00	62.00	6	4,436	0.14%
2019/03/21	0	0.00	1	59.50	60.00	-1	4,404	-0.02%
2019/03/19	0	0.00	18	60.44	60.40	-18	4,386	-0.41%
2019/03/15	18	59.37	0	0.00	59.10	18	4,307	0.42%
2019/03/14	10	62.50	10	62.30	60.80	0	4,250	0.00%
2019/03/12	6	63.73	75	62.94	63.00	-69	4,164	-1.66%
2019/03/11	10	64.40	6	64.85	64.50	4	4,085	0.10%
2019/03/08	10	64.65	10	65.08	64.30	0	4,060	0.00%
2019/03/07	24	66.55	20	67.03	66.80	4	4,015	0.10%
2019/03/06	6	65.03	12	64.92	64.70	-6	3,838	-0.16%
2019/03/05	33	65.93	16	65.63	63.00	17	3,750	0.45%
2019/03/04	22	64.06	0	0.00	63.80	22	3,537	0.62%
2019/02/26	0	0.00	5	61.90	62.00	-5	3,436	-0.15%
2019/02/25	1	61.70	0	0.00	62.00	1	3,438	0.03%
2019/02/22	2	62.10	2	62.30	62.40	0	3,424	0.00%
2019/02/20	5	63.20	3	61.20	61.20	2	3,373	0.06%
2019/02/19	4	62.33	4	62.75	63.30	0	3,334	0.00%
2019/02/18	5	62.62	0	0.00	62.80	5	3,274	0.15%
2019/02/15	2	61.95	27	61.55	62.00	-25	3,211	-0.78%
2019/02/14	1	60.70	2	59.85	61.40	-1	3,167	-0.03%
2019/02/13	3	59.30	3	59.90	58.20	0	3,091	0.00%
2019/02/12	25	60.10	1	60.40	59.60	24	3,027	0.79%
2019/01/29	0	0.00	4	59.90	59.50	-4	2,906	-0.14%
2019/01/28	0	0.00	1	57.90	58.10	-1	2,840	-0.04%
2019/01/25	0	0.00	3	56.33	56.40	-3	2,820	-0.11%
2019/01/24	1	57.80	3	58.50	57.80	-2	2,794	-0.07%
2019/01/23	1	57.70	2	56.95	57.90	-1	2,778	-0.04%
2019/01/22	1	57.00	8	57.74	57.10	-7	2,766	-0.25%
2019/01/21	1	58.80	0	0.00	59.00	1	2,726	0.04%
2019/01/18	1	61.60	13	60.58	61.30	-12	2,674	-0.45%
2019/01/17	32	60.06	0	0.00	58.00	32	2,540	1.26%
2019/01/16	26	63.92	7	64.70	64.30	19	2,371	0.80%
2019/01/15	7	59.99	6	61.47	61.80	1	2,144	0.05%
2019/01/09	0	0.00	4	58.00	58.00	-4	1,932	-0.21%
2019/01/08	4	58.50	0	0.00	58.50	4	1,863	0.21%
2019/01/07	1	59.00	1	58.40	59.00	0	1,836	0.00%
2019/01/04	0	0.00	2	56.30	56.90	-2	1,794	-0.11%
2019/01/03	1	58.00	7	57.50	57.50	-6	1,787	-0.34%
2019/01/02	5	56.30	0	0.00	55.80	5	1,769	0.28%
2018/12/27	7	56.80	3	56.73	54.50	4	1,787	0.22%
2018/12/26	2	58.10	1	59.00	57.50	1	1,665	0.06%
2018/12/25	3	57.17	3	57.60	57.50	0	1,576	0.00%
2018/12/24	0	0.00	1	56.00	56.30	-1	1,490	-0.07%
2018/12/22	1	55.10	3	55.50	55.20	-2	1,450	-0.14%
2018/12/21	7	52.99	2	53.70	54.50	5	1,404	0.36%
2018/12/20	3	52.43	5	51.33	52.60	-2	1,290	-0.15%
2018/12/19	3	49.17	6	49.26	49.35	-3	1,105	-0.27%
2018/12/04	0	0.00	10	47.65	47.30	-10	1,298	-0.77%
2018/12/03	10	47.54	0	0.00	47.40	10	1,399	0.71%
2018/11/13	40	37.50	40	38.13	41.60	0	1,791	0.00%
2018/10/29	10	38.63	5	38.15	38.60	5	2,059	0.24%
2018/10/12	3	37.30	0	0.00	39.95	3	2,416	0.12%
2018/10/09	0	0.00	3	42.95	41.45	-3	2,449	-0.12%
2018/10/08	2	43.95	1	44.50	44.95	1	2,500	0.04%
2018/10/05	2	47.38	2	47.53	47.05	0	2,470	0.00%
2018/09/28	1	54.50	1	53.40	53.00	0	2,888	0.00%
2018/09/11	1	54.20	2	53.10	55.00	-1	3,465	-0.03%
2018/09/10	2	56.35	2	55.55	55.10	0	3,540	0.00%
2018/09/07	0	0.00	3	60.50	61.20	-3	3,671	-0.08%
2018/09/05	1	59.20	1	59.50	59.90	0	3,789	0.00%
2018/09/04	1	59.10	0	0.00	58.60	1	4,061	0.02%
2018/08/22	1	56.70	1	57.00	55.40	0	4,505	0.00%
2018/08/14	1	52.60	2	52.15	52.90	-1	4,513	-0.02%
2018/08/13	2	52.90	0	0.00	51.30	2	4,464	0.04%
2018/08/10	0	0.00	2	56.75	55.80	-2	4,400	-0.05%
2018/08/02	5	58.98	1	59.00	59.30	4	4,326	0.09%
2018/08/01	1	60.70	3	60.87	60.50	-2	4,312	-0.05%
2018/07/31	4	58.80	1	58.70	58.80	3	4,236	0.07%
2018/07/27	0	0.00	2	60.85	61.00	-2	4,222	-0.05%
2018/07/25	1	61.20	0	0.00	60.40	1	4,168	0.02%
2018/07/24	1	59.30	9	58.71	59.00	-8	4,135	-0.19%
2018/07/23	6	57.97	2	58.20	57.70	4	4,131	0.10%
2018/07/20	5	61.12	3	61.03	59.40	2	4,119	0.05%
2018/07/18	6	58.85	5	60.48	58.80	1	4,044	0.02%
2018/07/17	2	58.50	7	59.26	60.20	-5	4,011	-0.12%
2018/07/16	1	58.40	6	59.85	60.60	-5	3,970	-0.13%
2018/07/12	2	58.30	0	0.00	57.60	2	3,883	0.05%
2018/07/11	7	57.60	11	58.38	57.50	-4	3,889	-0.10%
2018/07/10	22	62.50	17	60.99	58.10	5	3,883	0.13%
2018/07/09	3	62.03	26	61.50	62.50	-23	3,722	-0.62%
2018/07/06	7	56.61	175	55.53	59.70	-168	3,612	-4.65%	大賣/鉅額交易
2018/07/05	11	60.85	0	0.00	58.50	11	3,522	0.31%
2018/07/04	0	0.00	2	61.00	61.00	-2	3,500	-0.06%
2018/07/03	24	61.65	42	62.17	62.00	-18	3,453	-0.52%
2018/07/02	1	59.50	9	59.27	60.10	-8	3,322	-0.24%
2018/06/29	4	55.68	1	55.90	56.20	3	3,241	0.09%
2018/06/28	0	0.00	2	54.95	53.50	-2	3,214	-0.06%
2018/06/27	58	56.49	0	0.00	54.70	58	3,215	1.80%
2018/06/26	54	56.09	4	56.00	55.50	50	3,211	1.56%
2018/06/25	89	57.74	4	58.50	57.10	85	3,182	2.67%
2018/06/22	1	56.70	40	58.31	57.80	-39	3,215	-1.21%
2018/06/21	3	56.80	1	56.60	57.10	2	3,260	0.06%
2018/06/20	8	56.51	6	57.08	55.70	2	3,312	0.06%
2018/06/19	2	57.80	213	60.22	58.30	-211	3,287	-6.42%	大賣/鉅額交易
2018/06/15	5	61.86	0	0.00	62.00	5	3,212	0.16%
2018/06/14	4	61.00	7	60.76	60.00	-3	3,003	-0.10%
2018/06/13	31	64.46	4	65.15	61.00	27	2,993	0.90%
2018/06/12	12	65.47	7	65.26	65.60	5	2,818	0.18%
2018/06/11	31	61.56	10	60.92	59.70	21	2,490	0.84%
2018/06/08	5	58.00	6	60.35	60.10	-1	2,416	-0.04%
2018/06/07	14	58.57	8	58.23	57.50	6	2,325	0.26%
2018/06/06	2	59.20	0	0.00	60.00	2	2,295	0.09%
2018/06/05	7	56.74	7	57.50	58.00	0	2,282	0.00%
2018/06/04	0	0.00	2	56.20	57.20	-2	2,244	-0.09%
2018/06/01	3	53.87	0	0.00	53.60	3	2,151	0.14%
2018/05/31	18	55.58	14	55.21	53.80	4	2,139	0.19%
2018/05/30	8	54.14	0	0.00	53.70	8	2,091	0.38%
2018/05/29	4	54.15	4	55.18	53.50	0	2,061	0.00%
2018/05/28	5	52.02	0	0.00	52.60	5	1,989	0.25%
2018/05/22	0	0.00	4	47.10	46.20	-4	1,981	-0.20%
2018/05/18	0	0.00	1	47.00	47.10	-1	2,027	-0.05%
2018/05/16	3	48.22	3	48.50	48.50	0	2,118	0.00%
2018/05/11	14	50.46	0	0.00	49.55	14	2,212	0.63%
2018/05/10	12	49.90	0	0.00	49.85	12	2,235	0.54%
2018/05/09	9	51.01	0	0.00	50.10	9	2,245	0.40%
2018/05/04	2	50.00	2	52.15	53.00	0	2,301	0.00%
2018/05/02	7	50.43	0	0.00	50.20	7	2,325	0.30%
2018/04/25	2	51.60	0	0.00	51.50	2	2,394	0.08%
2018/04/24	3	51.90	0	0.00	52.30	3	2,423	0.12%
2018/04/18	1	52.20	1	53.00	53.50	0	2,806	0.00%
2018/04/17	0	0.00	1	54.80	54.10	-1	3,006	-0.03%
2018/04/16	2	55.80	0	0.00	54.50	2	3,060	0.07%
2018/04/13	71	54.26	2	54.40	54.50	69	3,109	2.22%
2018/04/12	2	52.60	2	53.20	52.60	0	3,276	0.00%
2018/04/11	3	53.33	0	0.00	54.10	3	3,300	0.09%
2018/04/10	17	52.62	12	53.10	54.30	5	3,365	0.15%
2018/04/03	2	53.85	6	52.40	52.90	-4	3,558	-0.11%
2018/03/30	0	0.00	1	55.30	56.50	-1	3,709	-0.03%
2018/03/29	12	58.00	0	0.00	57.00	12	3,729	0.32%
2018/03/27	12	58.77	0	0.00	58.60	12	3,793	0.32%
2018/03/26	1	55.10	1	56.80	59.90	0	3,763	0.00%
2018/03/23	3	54.50	128	53.84	55.00	-125	3,714	-3.37%	大賣/鉅額交易
2018/03/21	1	61.20	0	0.00	61.30	1	3,857	0.03%
2018/03/20	0	0.00	3	58.80	59.00	-3	3,826	-0.08%
2018/03/19	18	59.93	0	0.00	59.10	18	3,854	0.47%
2018/03/16	0	0.00	17	59.58	59.00	-17	3,845	-0.44%
2018/03/15	2	56.30	2	57.20	57.70	0	3,793	0.00%
2018/03/14	1	57.00	1	57.80	56.30	0	3,790	0.00%
2018/03/13	0	0.00	2	55.00	57.00	-2	3,762	-0.05%
2018/03/09	29	54.44	22	53.95	54.50	7	3,772	0.19%
2018/03/06	1	50.90	6	50.63	50.30	-5	4,002	-0.12%
2018/03/01	10	50.95	10	51.25	51.40	0	4,715	0.00%
2018/02/27	5	51.18	0	0.00	50.90	5	4,820	0.10%
2018/02/23	8	51.90	4	52.70	51.60	4	5,059	0.08%
2018/02/22	6	50.80	0	0.00	50.80	6	5,090	0.12%
2018/02/21	10	50.10	1	50.00	49.90	9	5,130	0.18%
2018/02/12	21	48.26	21	48.73	48.70	0	5,353	0.00%
2018/02/09	20	41.75	6	42.05	46.25	14	5,350	0.26%
2018/02/08	8	44.11	33	43.05	44.00	-25	5,362	-0.47%
2018/02/07	64	49.72	3	47.50	45.90	61	5,411	1.13%
2018/02/06	1	50.70	92	48.75	48.70	-91	5,454	-1.67%
2018/02/02	4	54.55	2	54.60	55.10	2	5,529	0.04%
2018/02/01	20	54.80	20	54.00	53.50	0	5,676	0.00%
2018/01/31	2	54.30	23	54.64	54.60	-21	5,770	-0.36%
2018/01/30	0	0.00	1	59.00	57.20	-1	5,931	-0.02%
2018/01/29	2	58.00	0	0.00	57.80	2	6,144	0.03%
2018/01/26	0	0.00	9	58.50	58.50	-9	6,139	-0.15%
2018/01/24	5	59.00	0	0.00	58.80	5	6,154	0.08%
2018/01/23	4	59.20	0	0.00	59.00	4	6,175	0.06%
2018/01/22	16	60.14	0	0.00	60.10	16	6,189	0.26%
2018/01/18	5	59.40	5	59.70	58.30	0	6,180	0.00%
2018/01/16	0	0.00	1	60.00	61.10	-1	6,111	-0.02%
2018/01/12	68	58.64	64	59.06	58.70	4	5,962	0.07%
2018/01/11	3	61.80	1	64.50	59.30	2	5,824	0.03%
2018/01/10	11	64.45	24	65.37	65.80	-13	5,634	-0.23%
2018/01/09	1	64.50	2	64.60	64.80	-1	5,582	-0.02%
2018/01/08	8	67.54	5	67.68	66.00	3	5,555	0.05%
2018/01/05	5	63.30	5	63.90	63.80	0	5,458	0.00%
2018/01/04	20	64.85	40	65.58	64.00	-20	5,508	-0.36%
2018/01/03	0	0.00	4	65.48	66.00	-4	5,491	-0.07%
2018/01/02	0	0.00	8	62.76	66.00	-8	5,441	-0.15%