宣德 (5457)-凱基-市政券商分點個股進出

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
58.6
漲跌
▲0.4
漲幅
+0.69%
成交量
2,455張
產業
上櫃電子零組件類股▲0.29%
425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－凱基-市政券商分點個股進出

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

凱基-市政券商分點個股進出
凱基-市政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
2024/05/23	1	61.10	0	0.00	61.00	1	2,032	0.05%
2024/05/13	10	62.25	0	0.00	62.20	10	2,421	0.41%
2024/05/10	30	62.80	0	0.00	62.50	30	2,414	1.24%
2024/05/09	2	63.20	2	63.50	63.30	0	2,372	0.00%
2024/05/08	2	62.20	2	61.90	61.90	0	2,293	0.00%
2024/05/03	1	62.50	1	61.90	61.30	0	2,275	0.00%
2024/04/30	5	64.54	1	61.60	62.90	4	2,298	0.17%
2024/04/22	1	55.90	0	0.00	55.90	1	2,073	0.05%
2024/04/17	1	59.50	0	0.00	59.50	1	2,051	0.05%
2024/04/12	0	0.00	1	61.40	61.80	-1	2,045	-0.05%
2024/04/10	0	0.00	1	61.50	61.20	-1	2,049	-0.05%
2024/04/09	0	0.00	3	61.40	60.90	-3	2,046	-0.15%
2024/04/08	7	62.71	3	62.80	62.50	4	2,023	0.20%
2024/04/03	1	57.90	0	0.00	58.00	1	1,997	0.05%
2024/03/28	1	61.20	0	0.00	60.60	1	2,006	0.05%
2024/03/22	1	62.90	0	0.00	62.80	1	2,169	0.05%
2024/03/21	10	64.07	30	64.50	63.90	-20	2,233	-0.90%
2024/03/18	20	60.53	0	0.00	62.20	20	2,270	0.88%
2024/03/14	0	0.00	1	60.60	60.60	-1	2,229	-0.04%
2024/03/13	1	61.00	0	0.00	61.70	1	2,230	0.04%
2024/03/12	2	64.00	0	0.00	64.60	2	2,193	0.09%
2024/03/11	0	0.00	1	63.30	63.20	-1	2,177	-0.05%
2024/03/08	1	64.50	0	0.00	64.30	1	2,159	0.05%
2024/03/05	0	0.00	0.2	67.20	68.90	-0.2	2,065	-0.01%
2024/03/04	0	0.00	7	69.10	69.10	-7	2,029	-0.34%
2024/03/01	4	69.83	2	69.70	70.00	2	1,964	0.10%
2024/02/27	3	67.97	0	0.00	67.80	3	1,869	0.16%
2024/02/26	0	0.00	1	67.00	67.40	-1	1,824	-0.05%
2024/02/23	0	0.00	32	67.87	67.20	-32	1,764	-1.81%
2024/02/22	0	0.00	10	66.47	67.40	-10	1,725	-0.58%
2024/02/21	2	66.50	3	66.60	67.00	-1	1,679	-0.06%
2024/02/20	11	64.86	2	65.00	65.30	9	1,578	0.57%
2024/02/19	33	64.57	2	64.15	63.50	31	1,524	2.03%
2024/02/16	0	0.00	13	62.78	63.00	-13	1,438	-0.90%
2024/02/15	0	0.00	4	59.80	60.50	-4	1,390	-0.29%
2024/02/02	1	59.00	0	0.00	58.90	1	1,313	0.08%
2024/01/25	0	0.00	3	58.90	58.10	-3	1,212	-0.25%
2024/01/24	0	0.00	18	60.30	59.80	-18	1,188	-1.51%
2024/01/23	0	0.00	1	58.80	59.10	-1	1,146	-0.09%
2024/01/22	1	58.00	0	0.00	58.10	1	1,128	0.09%
2024/01/15	0	0.00	10	55.71	56.00	-10	1,050	-0.95%
2024/01/11	1	55.50	0	0.00	55.50	1	1,075	0.09%
2024/01/08	0	0.00	2	57.80	57.70	-2	1,082	-0.18%
2024/01/05	1	55.70	1	55.90	55.60	0	1,078	0.00%
2024/01/04	0	0.00	2	55.80	55.30	-2	1,096	-0.18%
2024/01/03	1	57.60	1	56.70	56.80	0	1,079	0.00%
2023/12/29	1	58.50	0	0.00	58.30	1	1,064	0.09%
2023/12/27	0	0.00	3	58.13	57.80	-3	1,029	-0.29%
2023/12/26	2	56.80	0	0.00	57.40	2	1,018	0.20%
2023/12/25	1	57.30	0	0.00	57.40	1	1,011	0.10%
2023/12/18	0	0.00	11	58.71	59.30	-11	844	-1.30%
2023/12/15	0	0.00	1	56.90	57.10	-1	786	-0.13%
2023/12/14	0	0.00	1	57.20	57.50	-1	769	-0.13%
2023/12/13	1	55.50	0	0.00	55.50	1	721	0.14%
2023/12/01	0	0.00	4	55.00	55.20	-4	946	-0.42%
2023/11/27	5.1	54.60	0	0.00	54.00	5.1	1,321	0.39%
2023/11/20	0	0.00	1	54.50	54.30	-1	1,426	-0.07%
2023/11/17	3	54.33	0	0.00	54.30	3	1,427	0.21%
2023/11/16	1	54.10	0	0.00	54.60	1	1,422	0.07%
2023/11/15	1	54.20	1	53.70	54.30	0	1,410	0.00%
2023/11/10	0	0.00	1	53.20	53.30	-1	1,363	-0.07%
2023/11/07	0	0.00	7	53.10	53.40	-7	1,390	-0.50%
2023/11/06	7	52.67	0	0.00	52.80	7	1,394	0.50%
2023/10/24	0	0.00	0	50.80	51.10	0	1,467	0.00%
2023/10/19	1	49.51	0	0.00	49.35	1	1,593	0.06%
2023/10/16	1	50.40	0	0.00	50.50	1	1,651	0.06%
2023/10/13	0	0.00	18	51.50	51.20	-18	1,702	-1.06%
2023/10/12	0	0.00	3	51.40	52.00	-3	1,851	-0.16%
2023/10/11	0	0.00	1	53.00	52.70	-1	1,944	-0.05%
2023/10/06	0	0.00	5	52.70	53.50	-5	2,078	-0.24%
2023/10/03	5	54.04	0	0.00	53.60	5	2,429	0.21%
2023/09/26	1	53.30	0	0.00	53.00	1	2,565	0.04%
2023/09/22	0	0.00	1	53.30	53.60	-1	2,555	-0.04%
2023/09/20	5	55.80	0	0.00	54.60	5	2,533	0.20%
2023/09/15	4	55.45	0	0.00	55.30	4	2,510	0.16%
2023/09/11	1	55.20	1	54.50	55.30	0	2,488	0.00%
2023/09/07	11	59.18	2	59.55	58.50	9	2,400	0.37%
2023/09/06	1	59.60	1	59.60	59.60	0	2,313	0.00%
2023/09/05	23	60.80	3	59.80	60.60	20	2,270	0.88%
2023/09/04	3	59.77	1	59.10	61.00	2	2,122	0.09%
2023/09/01	4	56.20	1	56.00	56.00	3	1,910	0.16%
2023/08/31	0	0.00	4	55.43	55.90	-4	1,903	-0.21%
2023/08/30	4	55.40	0	0.00	55.40	4	1,906	0.21%
2023/08/29	1	54.80	1	55.80	55.00	0	1,868	0.00%
2023/08/18	8	52.20	0	0.00	52.20	8	1,772	0.45%
2023/08/17	0	0.00	0.1	52.50	52.20	-0.1	1,763	-0.01%
2023/08/11	0	0.00	2	52.30	52.30	-2	1,733	-0.12%
2023/07/31	0	0.00	0.1	53.20	52.30	-0.1	1,706	-0.01%
2023/07/26	1	50.40	0	0.00	50.50	1	1,674	0.06%
2023/07/25	1	51.20	1	51.40	51.20	0	1,660	0.00%
2023/07/24	0.1	51.35	0	0.00	52.10	0.1	1,621	0.01%
2023/07/18	2	57.20	0	0.00	56.50	2	1,506	0.13%
2023/07/17	8.1	57.97	0.4	55.00	56.50	7.7	1,460	0.52%
2023/07/14	3	60.43	0	0.00	60.80	3	1,310	0.23%
2023/07/13	15	62.81	6	63.43	62.00	9	1,208	0.74%
2023/07/12	4	64.03	1	65.00	64.00	3	1,078	0.28%
2023/07/11	3	57.27	2	58.80	59.10	1	859	0.12%
2023/07/07	0	0.00	1	56.50	56.40	-1	754	-0.13%
2023/07/06	0	0.00	15	56.20	57.20	-15	726	-2.06%
2023/07/04	0	0.00	0.1	54.00	53.70	-0.1	650	-0.01%
2023/06/16	15	54.30	3	54.10	53.70	12	811	1.48%
2023/06/15	0	0.00	2	55.00	54.10	-2	817	-0.25%
2023/06/13	3	53.03	30	53.30	53.00	-27	801	-3.37%
2023/06/09	30	51.50	0	52.10	51.70	30	811	3.70%
2023/06/08	0	0.00	1	51.60	51.40	-1	817	-0.12%
2023/06/05	4	53.78	15	53.87	53.80	-11	831	-1.32%
2023/05/30	1	50.70	0	0.00	51.30	1	906	0.11%
2023/05/26	0.5	50.20	0	0.00	49.65	0.5	1,162	0.04%
2023/05/23	14	51.00	0	0.00	51.10	14	1,237	1.13%
2023/05/11	1	49.20	0	0.00	48.95	1	1,251	0.08%
2023/04/27	1	52.20	0	0.00	52.30	1	1,259	0.08%
2023/04/10	0	0.00	15	58.26	57.80	-15	1,183	-1.27%
2023/03/28	0	0.00	3	55.93	55.40	-3	1,174	-0.26%
2023/03/27	11	56.47	0	0.00	56.40	11	1,163	0.95%
2023/03/24	2	57.60	0	0.00	57.60	2	1,164	0.17%
2023/03/23	31	56.50	26	58.32	57.60	5	1,140	0.44%
2023/03/22	1	55.90	0	0.00	55.50	1	1,039	0.10%
2023/03/13	0	0.00	2	53.10	54.60	-2	1,038	-0.19%
2023/03/08	0	0.00	1	57.30	57.10	-1	1,052	-0.10%
2023/03/07	2	57.30	1	57.00	57.30	1	1,052	0.10%
2023/03/06	0	0.00	1	57.20	56.80	-1	1,054	-0.09%
2023/03/03	1	56.40	0	0.00	56.90	1	1,043	0.10%
2023/03/02	0	0.00	30	54.80	55.60	-30	1,013	-2.96%
2023/03/01	30	53.50	0	0.00	53.10	30	970	3.09%
2023/02/24	3	59.00	3	59.50	55.20	0	931	0.00%
2023/02/23	0	0.00	1	55.70	58.50	-1	744	-0.13%
2023/02/17	1	53.60	0	0.00	53.40	1	797	0.13%
2023/02/14	0	0.00	50	52.50	52.50	-50	891	-5.61%
2023/02/13	0	0.00	1	52.50	52.50	-1	958	-0.10%
2023/02/03	50	53.00	0	0.00	52.90	50	1,173	4.26%
2023/01/17	0	0.00	50	50.80	50.70	-50	1,359	-3.68%
2023/01/09	0	0.00	6	51.78	51.70	-6	1,384	-0.43%
2023/01/06	0	0.00	1	51.30	51.50	-1	1,386	-0.07%
2023/01/05	6	51.17	1	51.10	50.80	5	1,421	0.35%
2023/01/04	1	49.65	16	50.15	49.75	-15	1,418	-1.06%
2022/12/29	15	48.80	0	0.00	48.90	15	1,427	1.05%
2022/12/22	50	49.64	0	0.00	49.60	50	1,457	3.43%
2022/12/21	2	50.18	0	0.00	49.65	2	1,497	0.13%
2022/12/19	1	51.00	0	0.00	51.20	1	1,521	0.07%
2022/12/16	1	51.10	0	0.00	51.20	1	1,544	0.06%
2022/11/22	1	56.80	1	56.90	56.50	0	2,018	0.00%
2022/11/21	3	59.10	3	59.13	58.00	0	2,017	0.00%
2022/11/18	0	0.00	0	58.50	58.00	0	2,004	0.00%
2022/11/17	0	0.00	1	56.90	57.80	-1	1,968	-0.05%
2022/11/16	2	55.40	2	55.40	55.80	0	1,939	0.00%
2022/11/15	3	56.10	2	55.50	55.20	1	1,928	0.05%
2022/11/11	0	0.00	1	56.00	56.60	-1	1,884	-0.05%
2022/11/09	0	0.00	17	54.97	56.00	-17	1,872	-0.91%
2022/11/08	2	53.45	0	0.00	53.70	2	1,814	0.11%
2022/11/07	2	54.05	0	0.00	53.30	2	1,805	0.11%
2022/11/04	15	53.99	0	0.00	53.50	15	1,790	0.84%
2022/11/02	5	52.10	30.1	52.03	51.30	-25.1	1,715	-1.46%
2022/11/01	3	50.40	3	50.20	50.40	0	1,672	0.00%
2022/10/31	42	51.39	16.1	51.41	50.20	26	1,651	1.57%
2022/10/28	0	0.00	52	52.37	51.50	-52	1,597	-3.26%
2022/10/26	3	46.15	0	0.00	47.35	3	1,476	0.20%
2022/10/25	2	47.45	2	47.65	47.35	0	1,460	0.00%
2022/10/24	0	0.00	3	46.85	46.85	-3	1,436	-0.21%
2022/10/21	1.1	44.36	0	0.00	44.30	1.1	1,421	0.08%
2022/10/19	1.1	46.51	0	0.00	46.50	1.1	1,411	0.07%
2022/10/13	1	45.05	0	0.00	44.15	1	1,395	0.07%
2022/10/11	0	0.00	13	48.05	48.30	-13	1,350	-0.96%
2022/09/28	1	51.00	3	50.10	49.25	-2	1,275	-0.16%
2022/09/26	2	54.90	0	0.00	53.70	2	1,232	0.16%
2022/09/23	1	60.10	0	0.00	58.00	1	1,214	0.08%
2022/09/21	2	61.15	0	0.00	59.80	2	1,181	0.17%
2022/09/19	5.1	61.87	0	0.00	60.60	5.1	1,074	0.47%
2022/09/16	10	65.44	10	64.10	64.10	0	1,011	0.00%
2022/09/15	12	66.00	14	64.89	65.80	-2	942	-0.21%
2022/09/14	21	58.85	26	59.70	62.20	-5	767	-0.65%
2022/09/12	0	0.00	1	55.00	54.40	-1	655	-0.15%
2022/09/05	1	55.90	1	55.20	55.10	0	671	0.00%
2022/09/01	3	57.60	0	0.00	56.60	3	702	0.43%
2022/08/31	0	0.00	30	59.00	58.50	-30	717	-4.18%
2022/08/29	0	0.00	1	58.50	59.00	-1	793	-0.13%
2022/08/23	4	59.33	0	0.00	59.10	4	891	0.45%
2022/08/17	0	0.00	1	59.40	59.20	-1	899	-0.11%
2022/08/16	1	59.80	0	0.00	60.10	1	881	0.11%
2022/08/15	0	0.00	4	58.70	59.50	-4	829	-0.48%
2022/08/12	0	0.00	1	57.70	57.90	-1	815	-0.12%
2022/08/11	0	0.00	1	57.50	57.50	-1	807	-0.12%
2022/08/10	0	0.00	1	55.60	54.80	-1	785	-0.13%
2022/08/05	2	49.43	0	0.00	50.20	2	767	0.26%
2022/08/04	1	48.60	0	0.00	49.25	1	769	0.13%
2022/07/15	0	0.00	9	51.44	52.10	-9	823	-1.09%
2022/07/01	1	50.70	0	0.00	50.60	1	845	0.12%
2022/06/30	1	53.40	0	0.00	53.10	1	840	0.12%
2022/06/10	0	0.00	1	62.00	62.00	-1	909	-0.11%
2022/06/08	1	66.20	0	0.00	64.90	1	922	0.11%
2022/06/07	1	61.20	0	0.00	61.50	1	877	0.11%
2022/06/06	0	0.00	2	61.40	61.60	-2	904	-0.22%
2022/06/02	2	61.10	0	0.00	61.10	2	954	0.21%
2022/05/31	0	0.00	9	61.42	61.80	-9	963	-0.93%
2022/05/30	4	59.33	6	59.48	60.40	-2	912	-0.22%
2022/05/25	4	54.45	0	0.00	54.40	4	914	0.44%
2022/05/17	0	0.00	1	54.00	54.90	-1	975	-0.10%
2022/05/16	1	53.20	0	0.00	53.20	1	971	0.10%
2022/05/04	2	53.50	0	0.00	54.00	2	989	0.20%
2022/04/28	0	0.00	1.1	51.99	51.80	-1.1	1,010	-0.10%
2022/04/25	10	53.80	0	0.00	53.80	10	1,003	1.00%
2022/04/22	10	57.80	0	0.00	57.00	10	989	1.01%
2022/04/20	1	56.00	1	56.00	55.20	0	1,003	0.00%
2022/04/15	1	55.40	0	0.00	55.30	1	1,039	0.10%
2022/04/12	1	53.70	1	54.60	53.70	0	1,129	0.00%
2022/04/07	10	58.50	0	0.00	56.70	10	1,226	0.82%
2022/03/30	2	61.65	2.1	59.75	59.90	-0.1	1,356	0.00%
2022/03/25	0	0.00	1	60.00	60.10	-1	1,408	-0.07%
2022/03/24	0	0.00	0.1	60.00	59.70	-0.1	1,408	0.00%
2022/03/17	0	0.00	0.1	57.50	57.80	-0.1	1,408	0.00%
2022/03/16	0.1	55.59	2	56.20	54.20	-1.9	1,393	-0.14%
2022/03/15	0.1	56.30	0	0.00	56.10	0.1	1,369	0.00%
2022/03/14	5.1	58.43	0	0.00	58.20	5.1	1,363	0.37%
2022/03/11	2	57.80	0	0.00	57.20	2	1,369	0.15%
2022/03/10	1	61.40	1	60.00	60.00	0	1,346	0.00%
2022/03/09	0	0.00	1	57.10	57.20	-1	1,317	-0.08%
2022/03/08	3	58.37	1	56.50	56.20	2	1,318	0.15%
2022/03/07	2	60.70	2	59.30	59.90	0	1,276	0.00%
2022/03/04	1	65.20	0	0.00	64.80	1	1,259	0.08%
2022/03/02	1	65.70	1	67.20	67.00	0	1,259	0.00%
2022/02/25	1	66.60	0	0.00	67.00	1	1,251	0.08%
2022/02/24	1	68.50	0	0.00	67.90	1	1,266	0.08%
2022/02/22	1	70.00	0	0.00	70.10	1	1,266	0.08%
2022/02/21	0	0.00	13	72.14	73.20	-13	1,252	-1.04%
2022/02/18	1	72.40	0	0.00	72.70	1	1,270	0.08%
2022/02/15	1	72.30	0	0.00	72.00	1	1,386	0.07%
2022/02/10	1	74.70	0	0.00	74.60	1	1,586	0.06%
2022/01/18	1	77.30	0	76.50	76.10	1	1,930	0.05%
2022/01/14	7	75.21	0	0.00	75.00	7	1,989	0.35%
2022/01/11	1	78.00	0	0.00	76.80	1	2,023	0.05%
2022/01/10	20	79.50	0	0.00	79.50	20	2,009	1.00%
2022/01/07	32	79.47	1	79.80	80.60	31	2,018	1.54%
2022/01/05	1	81.30	4	82.20	81.90	-3	2,020	-0.15%
2022/01/04	1.1	84.49	0	0.00	83.60	1.1	2,043	0.05%
2022/01/03	2	83.95	1	84.70	84.80	1	2,046	0.05%
2021/12/30	0	0.00	1	83.10	82.40	-1	2,054	-0.05%
2021/12/29	1	82.90	1	83.90	82.50	0	2,087	0.00%
2021/12/28	1	82.90	1	82.70	83.00	0	2,124	0.00%
2021/12/27	3	81.23	33.2	82.02	82.60	-30.2	2,123	-1.42%
2021/12/24	30	79.00	0	0.00	79.00	30	2,128	1.41%
2021/12/23	1	79.80	56	80.99	80.60	-55	2,162	-2.54%
2021/12/09	1	76.80	0	0.00	77.30	1	2,799	0.04%
2021/12/07	1	76.50	0	0.00	76.90	1	3,200	0.03%
2021/12/06	0	0.00	1	74.60	75.40	-1	3,290	-0.03%
2021/12/03	1	75.80	1	76.30	75.30	0	3,304	0.00%
2021/12/02	1	76.10	0	0.00	75.70	1	3,320	0.03%
2021/11/30	6	78.70	5	77.80	78.60	1	3,365	0.03%
2021/11/26	1	77.00	0	0.00	76.80	1	3,447	0.03%
2021/11/24	1	78.70	9	79.08	79.60	-8	3,725	-0.21%
2021/11/23	1	80.50	0	0.00	79.00	1	3,718	0.03%
2021/11/22	0	0.00	2	81.30	81.20	-2	3,697	-0.05%
2021/11/19	0	0.00	3	80.70	80.90	-3	3,710	-0.08%
2021/11/18	3	81.63	0	0.00	81.40	3	3,739	0.08%
2021/11/17	5	81.70	0	0.00	81.80	5	3,755	0.13%
2021/11/16	3	83.10	1	82.90	82.90	2	3,745	0.05%
2021/11/15	1	80.70	0	0.00	81.10	1	3,747	0.03%
2021/11/12	33	81.24	0	0.00	81.10	33	3,712	0.89%
2021/11/11	19	83.35	16	84.89	82.80	3	3,679	0.08%
2021/11/10	1	86.40	3	88.13	86.40	-2	3,629	-0.06%
2021/11/09	1	85.50	3	85.50	85.70	-2	3,553	-0.06%
2021/11/05	2	83.75	2	83.10	83.50	0	3,559	0.00%
2021/11/04	2	84.05	6	84.27	82.90	-4	3,557	-0.11%
2021/11/03	1	82.50	1	83.70	82.50	0	3,501	0.00%
2021/11/02	7	84.80	1	82.70	82.50	6	3,491	0.17%
2021/11/01	3	86.30	7.5	87.54	87.80	-4.5	3,451	-0.13%
2021/10/29	4	84.73	1	84.80	84.80	3	3,374	0.09%
2021/10/27	3	83.13	1	83.40	83.90	2	3,351	0.06%
2021/10/26	2	85.10	1	83.00	83.00	1	3,348	0.03%
2021/10/25	2	82.25	0	0.00	83.70	2	3,309	0.06%
2021/10/22	2	84.35	2	83.80	83.80	0	3,351	0.00%
2021/10/21	0	0.00	2	83.00	82.40	-2	3,318	-0.06%
2021/10/19	1	84.00	28	82.65	83.80	-27	3,326	-0.81%
2021/10/14	27	78.74	4	79.93	78.70	23	3,369	0.68%
2021/10/13	3	82.43	3	81.30	80.80	0	3,352	0.00%
2021/10/12	3	85.17	3	83.23	82.00	0	3,362	0.00%
2021/10/07	3	82.67	29	82.43	85.00	-26	3,395	-0.77%
2021/10/06	5	79.80	2	80.30	80.00	3	3,536	0.08%
2021/10/05	2	79.25	1	76.20	79.30	1	3,728	0.03%
2021/10/04	0	0.00	1	75.50	75.00	-1	3,809	-0.03%
2021/10/01	1	79.50	0	0.00	75.70	1	3,815	0.03%
2021/09/30	3	80.57	1	80.50	80.60	2	3,745	0.05%
2021/09/29	33	79.70	5	79.50	79.40	28	3,698	0.76%
2021/09/28	5	88.54	3	88.63	88.20	2	3,562	0.06%
2021/09/27	11	89.12	5.1	89.46	90.30	5.9	3,537	0.17%
2021/09/24	18	87.92	4	87.53	89.70	14	3,498	0.40%
2021/09/23	0	0.00	1	83.90	83.70	-1	3,468	-0.03%
2021/09/22	2	83.60	30	82.38	84.30	-28	3,547	-0.79%
2021/09/17	1	84.70	5	84.24	85.60	-4	3,570	-0.11%
2021/09/16	3	84.60	0	0.00	85.50	3	3,674	0.08%
2021/09/15	5	84.26	13	84.07	83.80	-8	3,767	-0.21%
2021/09/14	8	90.06	5.3	91.84	88.10	2.7	3,708	0.07%
2021/09/13	15	87.94	8	88.23	90.10	7	3,535	0.20%
2021/09/10	5	88.90	7	89.91	90.50	-2	3,359	-0.06%
2021/09/09	1	84.00	11	85.83	85.00	-10	3,112	-0.32%
2021/09/08	1	79.00	55	79.97	78.30	-54	3,010	-1.79%
2021/09/07	50	79.50	5	79.40	79.70	45	2,986	1.51%
2021/09/06	0	0.00	1	83.00	82.50	-1	2,955	-0.03%
2021/09/03	4	83.80	55	83.51	84.00	-51	2,930	-1.74%
2021/09/02	54	80.47	71	83.98	80.10	-17	2,869	-0.59%
2021/09/01	8	84.30	4	83.90	83.50	4	2,825	0.14%
2021/08/31	8	85.48	10	85.57	84.80	-2	2,760	-0.07%
2021/08/30	58	83.53	50	83.46	83.90	8	2,545	0.31%
2021/08/26	2	78.65	2	78.35	78.10	0	2,472	0.00%
2021/08/25	3	79.83	2	80.05	79.00	1	2,501	0.04%
2021/08/24	9	79.79	1	81.00	79.40	8	2,505	0.32%
2021/08/20	2	77.25	2	76.50	76.40	0	2,491	0.00%
2021/08/19	1	77.60	0	0.00	75.40	1	2,485	0.04%
2021/08/18	0	0.00	2	76.50	76.50	-2	2,461	-0.08%
2021/08/17	3	75.23	1	76.00	73.10	2	2,486	0.08%
2021/08/12	5	77.52	5	77.08	76.20	0	2,552	0.00%
2021/08/10	2	74.20	2	76.10	76.10	0	2,570	0.00%
2021/08/09	2	77.00	0	0.00	76.10	2	2,612	0.08%
2021/08/06	2	79.70	2	79.30	78.90	0	2,644	0.00%
2021/08/05	0	0.00	1	79.20	79.90	-1	2,696	-0.04%
2021/08/04	3	77.97	2	77.10	77.10	1	2,753	0.04%
2021/07/30	2	78.40	2	78.15	77.80	0	2,844	0.00%
2021/07/29	1	77.10	1	77.80	79.80	0	2,858	0.00%
2021/07/28	2	74.65	2	73.10	74.70	0	2,849	0.00%
2021/07/27	2	81.00	0	0.00	80.00	2	2,822	0.07%
2021/07/26	30	81.00	2	81.30	80.80	28	2,855	0.98%
2021/07/23	3	80.67	3	82.00	82.00	0	2,851	0.00%
2021/07/22	3	82.70	0	0.00	80.50	3	2,824	0.11%
2021/07/21	42	82.57	1	81.90	81.70	41	2,809	1.46%
2021/07/20	2.1	86.55	1	84.50	84.50	1.1	2,785	0.04%
2021/07/19	2	88.00	2	89.05	87.00	0	2,785	0.00%
2021/07/16	0.5	89.00	2	89.60	88.10	-1.5	2,793	-0.05%
2021/07/15	3	89.33	1	87.20	89.70	2	2,769	0.07%
2021/07/14	1	87.50	1	85.50	84.70	0	2,709	0.00%
2021/07/13	22	93.70	21.2	90.81	87.50	0.8	2,656	0.03%
2021/07/12	10.5	92.86	18	93.95	95.20	-7.5	2,458	-0.31%
2021/07/09	6	85.43	5	85.90	87.00	1	2,219	0.05%
2021/07/08	0	0.00	31	82.84	84.30	-31	2,096	-1.48%
2021/07/07	0	0.00	16	80.40	79.90	-16	2,068	-0.77%
2021/07/06	0	0.00	5	80.44	79.90	-5	2,107	-0.24%
2021/07/02	1	82.00	0	0.00	81.90	1	2,166	0.05%
2021/07/01	0	0.00	1	81.40	80.10	-1	2,181	-0.05%
2021/06/30	24	82.53	6	83.38	83.40	18	2,196	0.82%
2021/06/29	6	85.25	10	85.31	84.90	-4	2,206	-0.18%
2021/06/28	3	81.70	2	80.60	82.00	1	2,273	0.04%
2021/06/25	26.1	83.77	12	82.73	80.90	14.1	2,355	0.60%
2021/06/24	25.1	78.29	5	79.74	81.60	20.1	2,293	0.88%
2021/06/23	3	72.17	3	71.97	74.20	0	2,151	0.00%
2021/06/16	0	0.00	5	69.40	68.30	-5	2,281	-0.22%
2021/06/15	2	70.40	0	0.00	70.40	2	2,281	0.09%
2021/06/11	0	0.00	1	69.50	69.70	-1	2,284	-0.04%
2021/06/04	3	67.60	0	0.00	67.10	3	2,350	0.13%
2021/06/03	1	69.80	0	0.00	69.80	1	2,342	0.04%
2021/06/02	5	71.20	0	0.00	70.70	5	2,355	0.21%
2021/06/01	1	72.10	0	0.00	72.00	1	2,344	0.04%
2021/05/31	3	68.70	0	0.00	68.80	3	2,335	0.13%
2021/05/27	10	65.90	0	0.00	65.60	10	2,379	0.42%
2021/05/26	0	0.00	1	65.40	65.90	-1	2,392	-0.04%
2021/05/25	1	66.00	0	0.00	65.20	1	2,395	0.04%
2021/05/24	1	65.20	0	0.00	65.10	1	2,393	0.04%
2021/05/21	6	61.22	2	61.95	62.90	4	2,377	0.17%
2021/05/18	5	58.56	4	58.15	60.20	1	2,327	0.04%
2021/05/17	19	57.92	6	57.50	59.10	13	2,290	0.57%
2021/05/14	1	55.40	1	55.10	56.60	0	2,246	0.00%
2021/05/12	1	59.30	1	59.60	57.00	0	2,182	0.00%
2021/05/11	1	64.40	1	64.10	60.00	0	2,151	0.00%
2021/05/04	2	70.10	0	0.00	70.00	2	2,151	0.09%
2021/05/03	1	74.00	0	0.00	73.40	1	2,128	0.05%
2021/04/22	0	0.00	1	81.00	81.00	-1	2,322	-0.04%
2021/04/19	1	85.50	0	0.00	85.00	1	2,392	0.04%
2021/04/16	0	0.00	1	86.00	85.70	-1	2,410	-0.04%
2021/04/15	1	84.00	0	0.00	84.40	1	2,411	0.04%
2021/04/13	6	84.42	0	0.00	84.20	6	2,527	0.24%
2021/04/12	3	86.47	2	86.85	85.80	1	2,524	0.04%
2021/04/09	0	0.00	2	87.30	85.70	-2	2,500	-0.08%
2021/04/06	3	85.10	0	0.00	84.70	3	2,436	0.12%
2021/04/01	5	88.58	2	89.50	87.70	3	2,423	0.12%
2021/03/31	13	89.44	5	88.56	90.00	8	2,357	0.34%
2021/03/30	32	84.45	32	84.62	86.70	0	2,212	0.00%
2021/03/29	1	80.80	1	80.40	78.90	0	2,113	0.00%
2021/03/26	5	83.04	5	82.90	82.90	0	2,105	0.00%
2021/03/25	0	0.00	4	83.30	82.00	-4	2,134	-0.19%
2021/03/24	2	84.25	0	0.00	84.00	2	2,140	0.09%
2021/03/23	12	84.19	11	84.60	83.80	1	2,137	0.05%
2021/03/22	5	87.20	0	0.00	87.20	5	2,086	0.24%
2021/03/16	0	0.00	5	96.12	95.50	-5	2,140	-0.23%
2021/03/15	1	94.30	1	94.70	96.70	0	2,186	0.00%
2021/03/12	1	97.50	1	96.70	96.70	0	2,207	0.00%
2021/03/11	0	0.00	1	93.40	93.30	-1	2,201	-0.05%
2021/03/10	0	0.00	5	95.42	94.10	-5	2,249	-0.22%
2021/03/08	2	95.25	2	95.20	93.60	0	2,551	0.00%
2021/03/05	3	93.63	2	93.95	96.00	1	2,550	0.04%
2021/03/03	5	95.68	5	95.90	96.00	0	2,603	0.00%
2021/03/02	1	98.30	1	97.40	97.40	0	2,585	0.00%
2021/02/26	0	0.00	15	93.67	95.00	-15	2,551	-0.59%
2021/02/24	5	96.40	0	0.00	93.80	5	2,569	0.19%
2021/02/23	2	96.00	1	96.10	96.50	1	2,547	0.04%
2021/02/22	0	0.00	5	92.40	92.80	-5	2,543	-0.20%
2021/02/17	15	88.00	0	0.00	87.70	15	2,590	0.58%
2021/02/04	2	86.80	1	86.00	86.00	1	2,669	0.04%
2021/02/03	1	83.80	1	83.70	84.80	0	2,798	0.00%
2021/02/02	2	81.70	2	82.35	84.80	0	2,828	0.00%
2021/02/01	54	78.33	54	78.34	78.30	0	2,814	0.00%
2021/01/28	0	0.00	10	91.00	91.60	-10	2,878	-0.35%
2021/01/25	2	92.75	2	92.90	93.00	0	2,937	0.00%
2021/01/21	1	93.50	0	0.00	94.90	1	3,005	0.03%
2021/01/20	11	94.43	11	93.64	91.50	0	3,010	0.00%
2021/01/19	2	98.60	1	96.30	95.10	1	2,984	0.03%
2021/01/18	1	97.60	3	98.30	97.90	-2	2,973	-0.07%
2021/01/15	21	106.86	17	103.18	102.00	4	2,977	0.13%
2021/01/14	16	102.44	4	103.75	104.00	12	2,887	0.42%
2021/01/11	3	100.03	1	98.90	101.00	2	2,918	0.07%
2021/01/07	0	0.00	3	100.37	100.50	-3	2,977	-0.10%
2021/01/06	8	97.96	8	98.80	102.00	0	3,022	0.00%
2021/01/05	0	0.00	2	95.35	96.00	-2	2,965	-0.07%
2021/01/04	1	96.40	0	0.00	96.20	1	3,077	0.03%
2020/12/23	0	0.00	1	91.80	92.60	-1	3,379	-0.03%
2020/12/22	3	94.30	4	93.80	91.60	-1	3,405	-0.03%
2020/12/21	2	96.40	0	0.00	95.80	2	3,379	0.06%
2020/12/18	1	100.50	1	99.90	99.70	0	3,371	0.00%
2020/12/17	2	98.50	2	98.70	98.70	0	3,381	0.00%
2020/12/14	2	99.00	1	98.00	98.00	1	3,567	0.03%
2020/12/11	1	98.10	1	97.80	98.00	0	3,630	0.00%
2020/12/08	1	107.00	1	106.00	103.50	0	3,639	0.00%
2020/12/07	1	107.50	1	108.00	104.50	0	3,659	0.00%
2020/12/04	0	0.00	2	108.25	106.50	-2	3,699	-0.05%
2020/12/03	9	115.28	7	115.07	111.00	2	3,713	0.05%
2020/12/02	5	114.60	4	116.75	117.00	1	3,676	0.03%
2020/11/30	4	108.25	4	108.25	106.50	0	3,755	0.00%
2020/11/27	0	0.00	4	104.88	105.00	-4	3,862	-0.10%
2020/11/26	3	104.00	0	0.00	104.00	3	4,076	0.07%
2020/11/18	1	105.00	3	106.83	108.00	-2	5,378	-0.04%
2020/11/17	3	106.17	1	106.00	105.00	2	5,584	0.04%
2020/11/16	0	0.00	1	108.50	106.50	-1	5,886	-0.02%
2020/11/13	1	107.50	0	0.00	107.00	1	6,408	0.02%
2020/11/12	2	107.25	2	109.00	110.00	0	6,671	0.00%
2020/11/11	2	108.00	3	106.50	108.50	-1	6,830	-0.01%
2020/11/06	5	102.30	5	101.20	104.00	0	6,872	0.00%
2020/11/05	4	101.50	5	102.30	100.00	-1	6,930	-0.01%
2020/11/02	1	97.50	2	92.90	91.40	-1	7,190	-0.01%
2020/10/30	2	96.30	2	96.20	96.00	0	7,472	0.00%
2020/10/29	4	93.38	9	93.11	93.40	-5	7,777	-0.06%
2020/10/28	2	98.10	2	98.40	96.30	0	8,135	0.00%
2020/10/26	7	99.99	1	101.50	99.10	6	8,303	0.07%
2020/10/23	0	0.00	3	102.00	103.50	-3	8,308	-0.04%
2020/10/22	2	100.25	0	0.00	98.80	2	8,297	0.02%
2020/10/21	1	103.00	0	0.00	102.50	1	8,294	0.01%
2020/10/20	3	100.73	8	101.13	104.00	-5	8,342	-0.06%
2020/10/19	1	101.00	16	101.81	101.00	-15	8,390	-0.18%
2020/10/16	1	106.50	3	108.00	106.00	-2	8,353	-0.02%
2020/10/15	2	109.50	5	107.60	108.50	-3	8,545	-0.04%
2020/10/14	6	108.17	0	0.00	108.00	6	8,833	0.07%
2020/10/13	7	111.71	2	112.25	112.00	5	8,808	0.06%
2020/10/12	2	111.00	4	112.38	111.00	-2	8,842	-0.02%
2020/10/08	3	119.50	0	0.00	117.00	3	8,841	0.03%
2020/10/07	6	121.92	1	122.50	121.50	5	8,957	0.06%
2020/10/06	7	122.57	8	123.00	121.50	-1	8,954	-0.01%
2020/10/05	1	116.50	1	117.00	119.50	0	8,868	0.00%
2020/09/30	1	112.50	0	0.00	116.00	1	8,919	0.01%
2020/09/29	7	116.79	0	0.00	113.00	7	8,948	0.08%
2020/09/28	0	0.00	1	116.00	117.00	-1	8,985	-0.01%
2020/09/25	2	109.50	1	111.00	110.50	1	8,994	0.01%
2020/09/24	1	116.50	2	115.25	112.50	-1	9,030	-0.01%
2020/09/23	2	118.25	8	118.06	118.00	-6	9,162	-0.07%
2020/09/22	2	117.75	3	117.67	116.00	-1	9,281	-0.01%
2020/09/21	7	123.71	4	121.13	119.50	3	9,273	0.03%
2020/09/18	2	118.75	4	119.88	121.00	-2	9,222	-0.02%
2020/09/16	2	118.00	0	0.00	116.00	2	9,102	0.02%
2020/09/14	0	0.00	2	116.25	116.00	-2	9,014	-0.02%
2020/09/11	2	110.00	2	111.00	110.00	0	8,975	0.00%
2020/09/10	3	112.83	3	113.00	111.50	0	8,958	0.00%
2020/09/09	3	112.50	2	111.75	111.50	1	8,943	0.01%
2020/09/08	1	112.00	0	0.00	113.50	1	8,910	0.01%
2020/09/07	1	117.50	13	112.58	111.50	-12	8,904	-0.13%
2020/09/04	3	116.83	1	117.50	117.50	2	8,915	0.02%
2020/09/03	6	120.92	1	120.50	118.50	5	8,841	0.06%
2020/09/02	5	120.30	2	120.00	124.50	3	8,720	0.03%
2020/09/01	2	122.25	11	119.18	119.00	-9	8,569	-0.11%
2020/08/31	5	125.40	4	125.75	123.00	1	8,391	0.01%
2020/08/28	213	131.19	272	131.13	128.50	-59	8,239	-0.72%	大買/大賣/
2020/08/27	298	133.42	242	134.69	129.00	56	8,073	0.69%	大買/大賣/
2020/08/26	309	131.79	307	131.89	126.50	2	7,875	0.03%	大買/大賣/
2020/08/25	62	127.47	63	128.32	132.50	-1	7,705	-0.01%
2020/08/24	223	122.18	227	122.59	121.00	-4	7,525	-0.05%	大買/大賣/
2020/08/21	26	122.88	14	120.54	115.50	12	7,423	0.16%
2020/08/20	255	129.91	257	130.18	119.00	-2	7,244	-0.03%	大買/大賣/
2020/08/19	643	129.67	638	130.56	123.50	5	7,037	0.07%	大買/大賣/
2020/08/18	7	119.50	22	119.91	123.00	-15	6,553	-0.23%
2020/08/17	15	107.27	13	107.46	112.00	2	6,422	0.03%
2020/08/14	12	100.67	0	0.00	102.00	12	6,451	0.19%
2020/08/13	8	100.43	1	97.40	98.00	7	6,386	0.11%
2020/08/12	2	98.15	3	97.17	98.90	-1	6,303	-0.02%
2020/08/11	1	97.20	7	97.69	97.00	-6	6,268	-0.10%
2020/08/10	6	105.50	4	104.03	99.60	2	6,183	0.03%
2020/08/07	9	106.39	9	105.50	105.50	0	6,103	0.00%
2020/08/06	5	106.70	11	106.23	107.50	-6	6,031	-0.10%
2020/08/05	10	105.30	7	105.86	105.50	3	5,924	0.05%
2020/08/04	18	98.76	24	100.38	102.50	-6	5,671	-0.11%
2020/08/03	41	94.01	48	94.08	93.40	-7	5,339	-0.13%
2020/07/31	18	87.33	21	87.70	87.80	-3	4,963	-0.06%
2020/07/30	4	86.23	5	86.36	87.20	-1	4,872	-0.02%
2020/07/29	0	0.00	2	84.05	84.70	-2	4,865	-0.04%
2020/07/28	2	82.00	20	81.90	81.40	-18	4,853	-0.37%
2020/07/27	2	83.40	5	84.12	84.20	-3	4,859	-0.06%
2020/07/24	4	83.95	5	82.86	83.20	-1	4,905	-0.02%
2020/07/23	5	86.46	4	86.60	85.40	1	4,865	0.02%
2020/07/22	14	87.09	2	87.40	87.00	12	4,795	0.25%
2020/07/21	32	87.32	24	87.29	87.30	8	4,748	0.17%
2020/07/20	24	87.58	10	87.77	90.10	14	4,555	0.31%
2020/07/17	2	83.35	2	84.65	82.00	0	4,221	0.00%
2020/07/16	2	83.30	0	0.00	83.70	2	4,201	0.05%
2020/07/15	10	83.09	16	83.03	81.10	-6	4,146	-0.14%
2020/07/14	18	84.45	10	84.26	84.20	8	4,112	0.19%
2020/07/13	7	82.09	7	80.00	80.00	0	3,962	0.00%
2020/07/09	14	83.69	17	82.00	82.00	-3	3,999	-0.08%
2020/07/08	6	83.73	3	83.17	82.70	3	3,978	0.08%
2020/07/07	0	0.00	1	84.50	84.60	-1	3,949	-0.03%
2020/07/06	6	87.12	3	87.00	87.30	3	3,964	0.08%
2020/07/03	5	87.74	2	86.75	86.50	3	3,951	0.08%
2020/07/02	4	89.35	4	90.10	89.50	0	3,889	0.00%
2020/07/01	4	84.98	0	0.00	87.20	4	3,737	0.11%
2020/06/30	1	83.00	4	81.50	81.30	-3	3,599	-0.08%
2020/06/29	1	81.00	1	79.90	80.20	0	3,590	0.00%
2020/06/24	1	81.90	0	0.00	82.00	1	3,581	0.03%
2020/06/23	2	81.65	2	82.10	81.40	0	3,598	0.00%
2020/06/22	2	82.90	0	0.00	81.50	2	3,591	0.06%
2020/06/19	0	0.00	2	85.00	84.00	-2	3,604	-0.06%
2020/06/18	1	84.50	1	85.00	85.00	0	3,624	0.00%
2020/06/17	3	85.10	3	84.40	84.00	0	3,615	0.00%
2020/06/16	1	83.50	9	83.76	85.10	-8	3,669	-0.22%
2020/06/15	2	84.80	2	83.45	82.50	0	3,694	0.00%
2020/06/12	5	80.90	2	83.65	84.50	3	3,735	0.08%
2020/06/11	2	82.95	2	83.30	81.60	0	3,744	0.00%
2020/06/10	6	82.00	0	0.00	81.80	6	3,706	0.16%
2020/06/09	1	82.30	9	83.52	82.40	-8	3,749	-0.21%
2020/06/08	0	0.00	24	85.00	83.80	-24	3,776	-0.64%
2020/06/05	5	85.58	1	85.00	85.00	4	3,799	0.11%
2020/06/04	2	85.40	14	85.78	85.80	-12	3,790	-0.32%
2020/06/03	20	85.57	2	85.30	85.20	18	3,795	0.47%
2020/06/02	0	0.00	3	85.37	85.60	-3	3,770	-0.08%
2020/06/01	0	0.00	1	83.80	85.00	-1	3,676	-0.03%
2020/05/29	38	83.92	2	84.70	81.80	36	3,656	0.98%
2020/05/28	3	81.87	4	82.03	82.70	-1	3,599	-0.03%
2020/05/27	4	80.60	1	80.70	79.90	3	3,570	0.08%
2020/05/26	0	0.00	7	82.53	82.00	-7	3,575	-0.20%
2020/05/25	9	81.52	3	81.83	81.30	6	3,497	0.17%
2020/05/22	11	84.37	6	84.23	81.70	5	3,470	0.14%
2020/05/21	26	83.02	37	82.11	83.60	-11	3,390	-0.32%
2020/05/20	3	75.67	17	74.94	76.00	-14	3,258	-0.43%
2020/05/19	0	0.00	1	72.70	74.20	-1	3,277	-0.03%
2020/05/18	2	72.80	1	72.90	71.00	1	3,263	0.03%
2020/05/14	6	77.53	1	78.00	74.80	5	3,203	0.16%
2020/05/11	5	76.76	14	77.15	75.00	-9	3,204	-0.28%
2020/05/07	5	73.60	0	0.00	73.60	5	3,260	0.15%
2020/05/06	8	72.50	1	72.60	72.50	7	3,275	0.21%
2020/04/30	0	0.00	1	67.40	69.30	-1	3,363	-0.03%
2020/04/29	1	68.80	3	68.57	66.90	-2	3,362	-0.06%
2020/04/28	0	0.00	2	66.50	66.50	-2	3,324	-0.06%
2020/04/23	0	0.00	1	65.40	65.40	-1	3,380	-0.03%
2020/04/22	3	63.70	1	61.50	64.00	2	3,366	0.06%
2020/04/21	3	64.33	0	0.00	62.10	3	3,376	0.09%
2020/04/17	9	65.88	15	65.83	65.10	-6	3,424	-0.18%
2020/04/16	7	64.37	1	62.80	64.70	6	3,385	0.18%
2020/04/15	1	63.70	4	62.30	63.70	-3	3,398	-0.09%
2020/04/14	4	60.20	4	60.50	60.10	0	3,322	0.00%
2020/04/10	0	0.00	5	62.10	62.60	-5	3,296	-0.15%
2020/04/09	6	62.68	8	64.81	61.40	-2	3,318	-0.06%
2020/04/08	6	64.20	0	0.00	64.80	6	3,286	0.18%
2020/04/01	0	0.00	1	54.00	54.90	-1	3,421	-0.03%
2020/03/26	1	50.50	0	0.00	52.00	1	3,547	0.03%
2020/03/24	0	0.00	1	44.95	46.15	-1	3,574	-0.03%
2020/03/23	0	0.00	1	42.45	42.45	-1	3,641	-0.03%
2020/03/20	3	47.63	2	48.20	47.15	1	3,733	0.03%
2020/03/18	14	55.47	10	55.74	50.50	4	3,788	0.11%
2020/03/17	0	0.00	1	57.30	56.10	-1	3,887	-0.03%
2020/03/16	2	66.05	0	0.00	62.30	2	3,944	0.05%
2020/03/12	2	73.15	0	0.00	72.00	2	4,433	0.05%
2020/03/11	10	79.45	9	79.24	77.50	1	4,457	0.02%
2020/03/10	0	0.00	6	76.07	77.50	-6	4,483	-0.13%
2020/03/09	1	73.90	0	0.00	73.80	1	4,686	0.02%
2020/03/06	0	0.00	1	78.10	78.00	-1	4,853	-0.02%
2020/03/04	1	80.50	0	0.00	78.80	1	5,650	0.02%
2020/03/03	1	79.10	1	79.90	79.90	0	6,095	0.00%
2020/03/02	2	75.95	2	76.60	76.00	0	6,232	0.00%
2020/02/27	0	0.00	1	78.80	74.00	-1	6,417	-0.02%
2020/02/26	1	81.30	2	80.70	79.20	-1	6,428	-0.02%
2020/02/25	1	82.00	2	83.00	81.80	-1	6,413	-0.02%
2020/02/24	11	83.95	9	84.36	83.10	2	6,407	0.03%
2020/02/21	1	84.50	2	82.30	83.80	-1	6,430	-0.02%
2020/02/20	4	81.45	4	80.90	80.60	0	6,405	0.00%
2020/02/17	12	78.57	12	78.78	78.70	0	6,426	0.00%
2020/02/13	5	79.70	4	80.58	78.40	1	6,356	0.02%
2020/02/11	5	77.46	9	78.44	78.20	-4	6,298	-0.06%
2020/02/06	8	72.55	6	72.95	75.60	2	6,228	0.03%
2020/02/04	1	72.90	1	73.50	73.10	0	6,094	0.00%
2020/02/03	0	0.00	4	73.45	71.50	-4	6,160	-0.06%
2020/01/30	10	78.44	2	77.40	77.40	8	6,161	0.13%
2020/01/17	0	0.00	5	86.92	85.70	-5	6,134	-0.08%
2020/01/14	1	87.70	0	0.00	86.00	1	6,071	0.02%
2020/01/13	0	0.00	2	85.30	86.20	-2	6,033	-0.03%
2020/01/09	1	81.90	4	83.95	84.10	-3	5,930	-0.05%
2020/01/07	0	0.00	1	80.20	79.50	-1	5,858	-0.02%
2020/01/03	1	84.60	1	84.10	83.90	0	5,817	0.00%
2020/01/02	3	87.90	0	0.00	87.00	3	5,767	0.05%
2019/12/31	2	88.80	2	88.50	88.50	0	5,740	0.00%
2019/12/30	12	88.50	9	88.62	88.40	3	5,722	0.05%
2019/12/24	0	0.00	2	85.50	83.80	-2	5,575	-0.04%
2019/12/23	11	87.17	11	87.56	85.90	0	5,535	0.00%
2019/12/19	19	87.79	19	87.41	86.70	0	5,481	0.00%
2019/12/18	0	0.00	1	86.10	86.50	-1	5,441	-0.02%
2019/12/17	10	90.47	10	89.53	89.00	0	5,353	0.00%
2019/12/16	3	89.07	2	88.10	88.60	1	5,314	0.02%
2019/12/13	13	89.91	18	90.07	88.30	-5	5,311	-0.09%
2019/12/12	15	93.42	11	93.10	92.70	4	5,259	0.08%
2019/12/11	4	91.20	5	90.72	90.70	-1	5,276	-0.02%
2019/12/10	94	89.85	92	89.22	90.50	2	5,215	0.04%
2019/12/09	28	87.19	35	87.68	87.10	-7	4,920	-0.14%
2019/12/06	22	82.92	22	82.80	82.50	0	4,593	0.00%
2019/12/05	11	82.97	11	82.49	82.60	0	4,507	0.00%
2019/12/04	51	82.94	53	82.38	81.70	-2	4,435	-0.05%
2019/12/03	14	80.02	11	78.54	82.30	3	4,213	0.07%
2019/12/02	32	78.67	30	80.11	79.70	2	4,024	0.05%
2019/11/29	119	78.41	114	76.65	76.20	5	3,653	0.14%	大買/大賣/
2019/11/28	47	78.13	50	78.25	81.90	-3	3,188	-0.09%
2019/11/27	21	72.40	23	73.27	74.50	-2	2,710	-0.07%
2019/11/26	44	71.23	43	71.48	71.00	1	2,499	0.04%
2019/11/25	2	69.00	1	69.10	69.00	1	2,275	0.04%
2019/11/19	1	70.00	3	70.40	71.00	-2	2,094	-0.10%
2019/11/15	1	68.80	1	68.60	68.80	0	1,989	0.00%
2019/11/13	2	68.10	0	0.00	67.60	2	1,969	0.10%
2019/11/11	14	67.10	0	0.00	67.00	14	2,009	0.70%
2019/11/08	0	0.00	14	68.30	68.10	-14	2,028	-0.69%
2019/11/06	1	70.90	2	69.95	68.70	-1	2,031	-0.05%
2019/11/05	1	70.70	0	0.00	70.30	1	2,009	0.05%
2019/10/31	8	71.30	4	70.78	70.60	4	1,979	0.20%
2019/10/30	3	70.70	3	70.50	71.10	0	1,871	0.00%
2019/10/29	2	70.60	0	0.00	70.00	2	1,843	0.11%
2019/10/14	0	0.00	1	72.80	70.20	-1	1,946	-0.05%
2019/10/07	0	0.00	4	71.70	71.40	-4	2,043	-0.20%
2019/10/04	1	71.90	0	0.00	71.90	1	2,071	0.05%
2019/10/03	0	0.00	10	71.15	71.50	-10	2,109	-0.47%
2019/10/02	10	71.18	10	70.20	71.30	0	2,087	0.00%
2019/10/01	10	68.60	0	0.00	70.00	10	2,107	0.47%
2019/09/27	0	0.00	1	67.70	69.00	-1	2,132	-0.05%
2019/09/19	0	0.00	4	71.30	70.10	-4	2,240	-0.18%
2019/09/17	4	73.55	2	73.45	74.10	2	2,140	0.09%
2019/09/16	45	74.99	39	74.74	73.80	6	2,100	0.29%
2019/09/11	1	67.00	0	0.00	67.00	1	1,863	0.05%
2019/07/23	1	69.30	0	0.00	68.10	1	3,345	0.03%
2019/07/12	0	0.00	2	71.30	70.50	-2	3,435	-0.06%
2019/07/11	5	70.52	7	73.50	70.30	-2	3,448	-0.06%
2019/07/10	4	72.55	1	71.50	73.90	3	3,385	0.09%
2019/07/03	1	68.00	0	0.00	68.70	1	3,232	0.03%
2019/06/28	0	0.00	1	66.60	66.00	-1	3,167	-0.03%
2019/06/27	0	0.00	1	67.80	67.20	-1	3,194	-0.03%
2019/06/26	5	66.50	6	67.23	68.00	-1	3,198	-0.03%
2019/06/25	1	65.60	1	65.70	66.10	0	3,160	0.00%
2019/06/19	0	0.00	1	66.10	65.20	-1	3,200	-0.03%
2019/06/12	2	65.80	2	65.00	65.00	0	3,305	0.00%
2019/06/11	1	66.00	0	0.00	65.30	1	3,344	0.03%
2019/06/06	2	65.15	0	0.00	65.50	2	3,360	0.06%
2019/06/05	4	65.05	1	64.10	64.60	3	3,338	0.09%
2019/06/04	12	62.79	2	62.70	62.70	10	3,321	0.30%
2019/05/29	0	0.00	1	58.80	59.20	-1	3,838	-0.03%
2019/05/28	1	60.00	0	0.00	59.90	1	3,851	0.03%
2019/05/20	3	58.10	0	0.00	57.50	3	3,804	0.08%
2019/05/17	6	64.50	0	0.00	63.50	6	3,746	0.16%
2019/05/09	0	0.00	1	68.00	64.90	-1	3,770	-0.03%
2019/05/08	1	73.10	2	72.80	69.70	-1	3,717	-0.03%
2019/05/07	2	70.15	1	71.50	72.00	1	3,566	0.03%
2019/05/06	13	68.76	13	67.50	67.50	0	3,465	0.00%
2019/05/03	3	68.57	9	69.36	70.50	-6	3,394	-0.18%
2019/05/02	9	65.96	9	67.60	66.50	0	3,230	0.00%
2019/04/30	1	63.80	1	62.30	63.80	0	3,129	0.00%
2019/04/29	0	0.00	3	64.50	63.50	-3	3,143	-0.10%
2019/04/26	1	63.90	8	63.95	63.90	-7	3,235	-0.22%
2019/04/25	5	64.40	0	0.00	64.40	5	3,376	0.15%
2019/04/24	0	0.00	3	64.87	64.30	-3	3,559	-0.08%
2019/04/23	0	0.00	4	61.25	61.40	-4	3,612	-0.11%
2019/04/18	0	0.00	3	62.30	60.70	-3	3,668	-0.08%
2019/04/17	2	62.80	4	63.05	61.80	-2	3,702	-0.05%
2019/04/16	0	0.00	1	61.00	61.80	-1	3,699	-0.03%
2019/04/10	1	57.80	3	58.10	58.00	-2	3,820	-0.05%
2019/04/03	1	59.40	0	0.00	59.40	1	4,079	0.02%
2019/04/01	3	60.00	0	0.00	60.30	3	4,190	0.07%
2019/03/29	3	60.20	0	0.00	60.30	3	4,208	0.07%
2019/03/28	0	0.00	2	58.00	58.50	-2	4,290	-0.05%
2019/03/27	1	59.10	0	0.00	57.70	1	4,449	0.02%
2019/03/22	0	0.00	1	60.30	62.00	-1	4,436	-0.02%
2019/03/18	2	59.00	2	59.80	59.40	0	4,359	0.00%
2019/03/15	2	59.00	0	0.00	59.10	2	4,307	0.05%
2019/03/14	5	60.62	0	0.00	60.80	5	4,250	0.12%
2019/03/11	0	0.00	2	64.60	64.50	-2	4,085	-0.05%
2019/03/08	1	64.80	1	64.80	64.30	0	4,060	0.00%
2019/03/07	3	66.67	4	66.80	66.80	-1	4,015	-0.02%
2019/03/06	1	65.00	1	64.80	64.70	0	3,838	0.00%
2019/03/05	4	65.53	51	66.40	63.00	-47	3,750	-1.25%
2019/03/04	1	64.20	52	64.05	63.80	-51	3,537	-1.44%
2019/02/27	1	61.70	1	61.00	61.10	0	3,454	0.00%
2019/02/22	1	62.10	0	0.00	62.40	1	3,424	0.03%
2019/02/20	2	64.00	0	0.00	61.20	2	3,373	0.06%
2019/02/19	1	63.70	42	63.38	63.30	-41	3,334	-1.23%
2019/02/18	2	62.65	1	62.40	62.80	1	3,274	0.03%
2019/02/15	1	61.40	1	61.30	62.00	0	3,211	0.00%
2019/02/14	2	60.05	2	60.40	61.40	0	3,167	0.00%
2019/02/13	2	58.10	0	0.00	58.20	2	3,091	0.06%
2019/01/30	4	59.75	0	0.00	59.30	4	2,930	0.14%
2019/01/29	1	59.30	1	60.10	59.50	0	2,906	0.00%
2019/01/18	65	58.74	65	57.94	61.30	0	2,674	0.00%
2019/01/17	0	0.00	2	63.20	58.00	-2	2,540	-0.08%
2019/01/16	4	63.88	2	64.35	64.30	2	2,371	0.08%
2019/01/15	6	61.52	7	61.41	61.80	-1	2,144	-0.05%
2019/01/14	1	59.00	0	0.00	59.40	1	2,000	0.05%
2019/01/11	0	0.00	1	59.00	58.90	-1	1,988	-0.05%
2019/01/08	0	0.00	1	58.60	58.50	-1	1,863	-0.05%
2019/01/04	0	0.00	2	55.85	56.90	-2	1,794	-0.11%
2019/01/03	4	58.10	0	0.00	57.50	4	1,787	0.22%
2019/01/02	1	56.40	1	55.50	55.80	0	1,769	0.00%
2018/12/28	1	55.50	1	55.40	55.50	0	1,788	0.00%
2018/12/27	0	0.00	8	57.49	54.50	-8	1,787	-0.45%
2018/12/26	2	57.80	4	56.88	57.50	-2	1,665	-0.12%
2018/12/25	2	57.15	0	0.00	57.50	2	1,576	0.13%
2018/12/22	2	55.40	2	54.90	55.20	0	1,450	0.00%
2018/12/21	7	52.81	1	53.80	54.50	6	1,404	0.43%
2018/12/20	6	51.78	10	52.44	52.60	-4	1,290	-0.31%
2018/12/19	1	49.00	2	49.18	49.35	-1	1,105	-0.09%
2018/12/11	1	44.80	1	44.75	44.70	0	1,066	0.00%
2018/12/05	1	46.50	0	0.00	46.15	1	1,214	0.08%
2018/11/30	1	46.30	5	46.46	46.20	-4	1,467	-0.27%
2018/11/29	0	0.00	3	45.87	45.00	-3	1,533	-0.20%
2018/11/27	4	42.45	0	0.00	43.10	4	1,591	0.25%
2018/11/23	7	42.18	6	41.90	41.85	1	1,612	0.06%
2018/11/22	3	43.95	0	0.00	42.00	3	1,627	0.18%
2018/11/02	1	41.00	0	0.00	41.25	1	1,919	0.05%
2018/10/19	0	0.00	1	38.60	40.10	-1	2,248	-0.04%
2018/10/15	12	40.48	12	40.11	39.65	0	2,404	0.00%
2018/10/09	1	42.70	13	42.08	41.45	-12	2,449	-0.49%
2018/10/08	8	45.64	4	43.65	44.95	4	2,500	0.16%
2018/10/05	2	47.05	0	0.00	47.05	2	2,470	0.08%
2018/09/27	3	52.70	0	0.00	53.30	3	2,971	0.10%
2018/09/21	2	51.50	0	0.00	52.10	2	3,292	0.06%
2018/09/20	1	51.40	0	0.00	50.90	1	3,317	0.03%
2018/09/19	2	52.50	0	0.00	52.00	2	3,319	0.06%
2018/09/14	1	53.40	0	0.00	53.70	1	3,387	0.03%
2018/09/12	2	53.10	0	0.00	53.00	2	3,425	0.06%
2018/09/11	3	53.83	0	0.00	55.00	3	3,465	0.09%
2018/09/10	2	55.20	15	56.41	55.10	-13	3,540	-0.37%
2018/09/07	5	60.82	16	60.59	61.20	-11	3,671	-0.30%
2018/09/06	16	59.96	11	61.04	60.80	5	3,623	0.14%
2018/09/05	8	58.41	9	59.83	59.90	-1	3,789	-0.03%
2018/09/04	0	0.00	2	57.00	58.60	-2	4,061	-0.05%
2018/09/03	0	0.00	1	56.30	55.50	-1	4,108	-0.02%
2018/08/30	0	0.00	12	55.42	56.00	-12	4,263	-0.28%
2018/08/27	2	55.20	0	0.00	55.10	2	4,459	0.04%
2018/08/24	3	52.63	1	53.00	53.50	2	4,458	0.04%
2018/08/23	0	0.00	2	54.00	53.30	-2	4,494	-0.04%
2018/08/22	0	0.00	5	57.00	55.40	-5	4,505	-0.11%
2018/08/21	0	0.00	1	54.80	54.90	-1	4,520	-0.02%
2018/08/20	6	53.10	1	53.30	53.00	5	4,549	0.11%
2018/08/17	1	53.90	2	54.00	53.90	-1	4,542	-0.02%
2018/08/16	0	0.00	6	52.30	52.20	-6	4,516	-0.13%
2018/08/14	1	52.40	5	52.96	52.90	-4	4,513	-0.09%
2018/08/13	7	52.17	1	53.00	51.30	6	4,464	0.13%
2018/08/10	1	57.00	1	56.40	55.80	0	4,400	0.00%
2018/08/07	0	0.00	1	54.60	56.80	-1	4,431	-0.02%
2018/08/06	15	56.17	10	55.82	55.90	5	4,424	0.11%
2018/08/03	2	59.50	3	58.57	58.10	-1	4,340	-0.02%
2018/08/02	5	59.20	10	60.18	59.30	-5	4,326	-0.12%
2018/08/01	19	61.16	15	60.86	60.50	4	4,312	0.09%
2018/07/31	3	59.00	0	0.00	58.80	3	4,236	0.07%
2018/07/30	7	58.93	4	58.20	59.00	3	4,242	0.07%
2018/07/27	4	61.03	0	0.00	61.00	4	4,222	0.09%
2018/07/26	11	60.55	5	60.56	60.50	6	4,186	0.14%
2018/07/25	3	60.80	1	60.50	60.40	2	4,168	0.05%
2018/07/24	0	0.00	4	59.20	59.00	-4	4,135	-0.10%
2018/07/23	4	58.10	0	0.00	57.70	4	4,131	0.10%
2018/07/20	2	61.45	32	60.99	59.40	-30	4,119	-0.73%
2018/07/19	0	0.00	2	59.25	59.70	-2	4,047	-0.05%
2018/07/18	1	60.80	4	59.60	58.80	-3	4,044	-0.07%
2018/07/17	2	58.70	10	60.20	60.20	-8	4,011	-0.20%
2018/07/16	3	57.30	1	60.20	60.60	2	3,970	0.05%
2018/07/13	6	57.95	0	0.00	57.40	6	3,883	0.15%
2018/07/12	2	57.70	0	0.00	57.60	2	3,883	0.05%
2018/07/11	2	58.70	0	0.00	57.50	2	3,889	0.05%
2018/07/10	16	60.66	5	58.10	58.10	11	3,883	0.28%
2018/07/09	0	0.00	2	61.40	62.50	-2	3,722	-0.05%
2018/07/06	1	59.90	0	0.00	59.70	1	3,612	0.03%
2018/07/05	0	0.00	10	63.00	58.50	-10	3,522	-0.28%
2018/07/04	11	61.72	1	60.50	61.00	10	3,500	0.29%
2018/07/03	22	62.19	6	62.68	62.00	16	3,453	0.46%
2018/07/02	14	58.55	24	58.25	60.10	-10	3,322	-0.30%
2018/06/29	5	55.40	1	56.50	56.20	4	3,241	0.12%
2018/06/28	0	0.00	1	54.00	53.50	-1	3,214	-0.03%
2018/06/27	0	0.00	4	56.13	54.70	-4	3,215	-0.12%
2018/06/26	54	56.58	26	55.67	55.50	28	3,211	0.87%
2018/06/25	51	58.19	52	58.34	57.10	-1	3,182	-0.03%
2018/06/22	0	0.00	14	58.87	57.80	-14	3,215	-0.44%
2018/06/21	3	56.90	0	0.00	57.10	3	3,260	0.09%
2018/06/20	7	57.86	10	56.77	55.70	-3	3,312	-0.09%
2018/06/19	11	58.55	5	58.80	58.30	6	3,287	0.18%
2018/06/15	22	64.80	23	63.51	62.00	-1	3,212	-0.03%
2018/06/14	8	61.25	10	60.90	60.00	-2	3,003	-0.07%
2018/06/13	8	64.61	4	63.95	61.00	4	2,993	0.13%
2018/06/12	1	64.00	3	65.33	65.60	-2	2,818	-0.07%
2018/06/11	30	59.80	0	0.00	59.70	30	2,490	1.20%
2018/06/08	32	60.32	0	0.00	60.10	32	2,416	1.32%
2018/06/07	73	57.90	8	57.93	57.50	65	2,325	2.79%
2018/06/06	0	0.00	6	59.75	60.00	-6	2,295	-0.26%
2018/06/05	5	57.26	1	57.60	58.00	4	2,282	0.18%
2018/06/04	5	57.84	5	57.12	57.20	0	2,244	0.00%
2018/06/01	2	54.00	0	0.00	53.60	2	2,151	0.09%
2018/05/31	2	53.80	1	54.40	53.80	1	2,139	0.05%
2018/05/28	1	50.70	4	50.63	52.60	-3	1,989	-0.15%
2018/05/24	2	49.15	1	48.30	48.90	1	1,964	0.05%
2018/05/22	8	46.14	1	46.25	46.20	7	1,981	0.35%
2018/05/21	2	47.08	0	0.00	46.85	2	1,985	0.10%
2018/05/18	0	0.00	6	47.10	47.10	-6	2,027	-0.30%
2018/05/15	2	49.40	7	49.13	49.00	-5	2,168	-0.23%
2018/05/14	0	0.00	4	49.60	51.30	-4	2,215	-0.18%
2018/05/07	5	52.30	0	0.00	52.00	5	2,304	0.22%
2018/04/24	0	0.00	3	52.30	52.30	-3	2,423	-0.12%
2018/04/23	0	0.00	7	52.83	52.90	-7	2,495	-0.28%
2018/04/20	5	54.00	0	0.00	53.90	5	2,613	0.19%
2018/04/18	0	0.00	5	53.00	53.50	-5	2,806	-0.18%
2018/04/13	5	54.60	0	0.00	54.50	5	3,109	0.16%
2018/04/12	1	53.00	6	52.68	52.60	-5	3,276	-0.15%
2018/04/03	0	0.00	16	53.29	52.90	-16	3,558	-0.45%
2018/04/02	2	56.10	0	0.00	54.80	2	3,614	0.06%
2018/03/31	1	56.50	0	0.00	56.30	1	3,695	0.03%
2018/03/26	11	59.02	2	59.80	59.90	9	3,763	0.24%
2018/03/23	3	54.07	17	54.57	55.00	-14	3,714	-0.38%
2018/03/22	1	61.50	0	0.00	59.10	1	3,717	0.03%
2018/03/21	9	60.24	4	60.88	61.30	5	3,857	0.13%
2018/03/19	2	59.70	2	59.60	59.10	0	3,854	0.00%
2018/03/16	8	59.34	5	59.84	59.00	3	3,845	0.08%
2018/03/15	2	57.10	4	57.03	57.70	-2	3,793	-0.05%
2018/03/14	2	57.10	0	0.00	56.30	2	3,790	0.05%
2018/03/13	6	56.78	3	56.50	57.00	3	3,762	0.08%
2018/03/12	2	54.30	0	0.00	54.30	2	3,751	0.05%
2018/03/09	9	54.41	11	54.58	54.50	-2	3,772	-0.05%
2018/03/08	3	51.10	1	51.00	51.20	2	3,753	0.05%
2018/03/07	2	50.75	1	50.50	50.20	1	3,795	0.03%
2018/03/06	0	0.00	1	51.00	50.30	-1	4,002	-0.02%
2018/03/05	1	50.50	1	50.20	50.10	0	4,139	0.00%
2018/02/26	1	50.70	0	0.00	50.70	1	5,030	0.02%
2018/02/23	0	0.00	1	51.90	51.60	-1	5,059	-0.02%
2018/02/22	5	51.10	1	50.80	50.80	4	5,090	0.08%
2018/02/21	9	50.04	0	0.00	49.90	9	5,130	0.18%
2018/02/12	1	49.10	0	0.00	48.70	1	5,353	0.02%
2018/02/08	15	44.00	0	0.00	44.00	15	5,362	0.28%
2018/02/07	1	46.00	0	0.00	45.90	1	5,411	0.02%
2018/02/06	4	49.85	0	0.00	48.70	4	5,454	0.07%
2018/02/02	2	53.55	2	54.15	55.10	0	5,529	0.00%
2018/02/01	2	54.60	15	54.88	53.50	-13	5,676	-0.23%
2018/01/31	2	54.50	2	54.60	54.60	0	5,770	0.00%
2018/01/30	8	58.93	1	59.00	57.20	7	5,931	0.12%
2018/01/29	0	0.00	1	58.00	57.80	-1	6,144	-0.02%
2018/01/23	1	59.30	0	0.00	59.00	1	6,175	0.02%
2018/01/22	2	60.00	0	0.00	60.10	2	6,189	0.03%
2018/01/19	0	0.00	1	60.20	59.30	-1	6,232	-0.02%
2018/01/16	10	61.42	11	61.39	61.10	-1	6,111	-0.02%
2018/01/15	0	0.00	3	57.30	57.40	-3	5,997	-0.05%
2018/01/12	1	56.10	16	57.83	58.70	-15	5,962	-0.25%
2018/01/11	9	61.22	43	60.22	59.30	-34	5,824	-0.58%
2018/01/10	1	63.70	4	65.03	65.80	-3	5,634	-0.05%
2018/01/09	7	66.64	1	65.30	64.80	6	5,582	0.11%
2018/01/08	28	67.67	17	67.68	66.00	11	5,555	0.20%
2018/01/05	2	63.15	19	63.13	63.80	-17	5,458	-0.31%
2018/01/04	9	65.58	20	64.44	64.00	-11	5,508	-0.20%
2018/01/03	3	65.10	4	65.60	66.00	-1	5,491	-0.02%
2018/01/02	32	64.21	11	64.54	66.00	21	5,441	0.39%