晟德 (4123)-永豐金-中和券商分點個股進出

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

晟德

(4123)

可現股當沖

股價
45.05
漲跌
▼0.25
漲幅
-0.55%
成交量
1,730張
產業
上櫃生技醫療類股▲0.73%
397人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

晟德 (4123)籌碼相關－永豐金-中和券商分點個股進出

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

永豐金-中和券商分點個股進出
永豐金-中和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
2024/05/10	0.3	44.65	0	0.00	45.05	0.3	1,418	0.02%
2024/05/09	3.1	45.45	2	45.30	45.30	1.1	1,405	0.08%
2024/05/08	0	0.00	2	44.85	44.65	-2	1,382	-0.14%
2024/05/06	0	0.00	0.2	43.55	43.55	-0.2	1,372	-0.01%
2024/04/26	1	43.00	0	0.00	42.95	1	1,590	0.06%
2024/04/23	0.1	43.65	0	0.00	43.40	0.1	1,628	0.01%
2024/04/22	1	42.65	1	42.90	42.50	0	1,682	0.00%
2024/04/16	0	0.00	0.3	42.55	42.50	-0.3	1,679	-0.02%
2024/04/15	0	0.00	2	43.20	43.20	-2	1,671	-0.12%
2024/04/12	0.1	43.93	0	0.00	43.80	0.1	1,663	0.00%
2024/04/11	2.3	44.16	0	0.00	44.25	2.3	1,656	0.14%
2024/03/14	1	43.30	0	0.00	43.75	1	1,593	0.06%
2024/03/08	0	0.00	2	45.15	45.15	-2	1,515	-0.13%
2024/03/07	0.1	46.65	0	0.00	46.40	0.1	1,496	0.00%
2024/03/06	0.1	46.50	0	0.00	46.40	0.1	1,496	0.01%
2024/03/05	0.1	47.30	0	0.00	46.80	0.1	1,495	0.00%
2024/03/01	0.1	47.45	0	0.00	47.35	0.1	1,489	0.01%
2024/02/29	1.1	47.93	3	47.80	47.55	-1.9	1,500	-0.13%
2024/02/26	0.1	46.10	2	46.38	46.50	-1.9	1,435	-0.13%
2024/02/21	0.1	46.40	0	0.00	46.15	0.1	1,399	0.00%
2024/02/16	0.1	46.35	0	0.00	46.40	0.1	1,381	0.01%
2024/02/05	0.1	45.45	0	0.00	45.45	0.1	1,458	0.00%
2024/01/26	0	0.00	6	46.56	46.20	-6	1,496	-0.40%
2024/01/25	1	47.70	0	0.00	47.60	1	1,468	0.07%
2024/01/24	0.2	48.28	0	0.00	48.35	0.2	1,421	0.01%
2024/01/23	0.1	47.40	4	47.50	47.55	-3.9	1,389	-0.28%
2024/01/22	2	46.48	0	0.00	46.25	2	1,370	0.15%
2024/01/19	0.1	45.90	0	0.00	45.70	0.1	1,393	0.00%
2024/01/17	0.2	45.30	1	45.20	45.20	-0.8	1,391	-0.06%
2024/01/16	2	46.40	9	45.58	46.65	-7	1,365	-0.51%
2024/01/10	0	0.00	1	43.30	43.25	-1	1,309	-0.08%
2024/01/09	1	43.65	0	0.00	43.55	1	1,316	0.08%
2024/01/04	2	44.05	0	0.00	44.05	2	1,329	0.15%
2024/01/03	0	0.00	4	44.30	44.10	-4	1,332	-0.30%
2023/12/29	3	44.42	0	0.00	44.30	3	1,337	0.22%
2023/12/21	1	44.55	0	0.00	44.45	1	1,294	0.08%
2023/12/19	1	44.70	0	0.00	44.80	1	1,282	0.08%
2023/12/12	2	45.80	0	0.00	45.65	2	1,295	0.15%
2023/12/11	0	0.00	2	46.40	46.20	-2	1,292	-0.15%
2023/12/06	1	46.55	2	46.45	46.50	-1	1,306	-0.08%
2023/12/05	1	46.15	0	0.00	46.00	1	1,334	0.07%
2023/12/04	0	0.00	2	46.70	46.60	-2	1,366	-0.15%
2023/11/28	0	0.00	0.5	45.25	45.40	-0.5	1,358	-0.04%
2023/11/27	0.1	45.80	0	45.75	45.30	0.1	1,369	0.00%
2023/11/24	1	44.70	0	0.00	44.70	1	1,355	0.07%
2023/11/23	0.1	44.70	0	0.00	44.15	0.1	1,357	0.01%
2023/11/21	0.7	44.04	0	0.00	44.30	0.7	1,395	0.05%
2023/11/20	0	0.00	0	44.15	44.00	0	1,422	0.00%
2023/11/17	0.1	44.00	1	43.75	43.65	-0.9	1,436	-0.06%
2023/11/16	1	43.50	1	43.00	43.55	0	1,452	0.00%
2023/11/15	0	0.00	0.1	42.75	42.50	-0.1	1,446	-0.01%
2023/11/14	0	42.60	1	42.35	42.30	-1	1,456	-0.07%
2023/11/13	1.1	42.28	13	42.07	42.35	-11.9	1,475	-0.81%
2023/11/10	10	45.25	5	46.25	45.25	5	1,433	0.35%
2023/11/09	4	45.50	0	0.00	45.50	4	1,466	0.27%
2023/11/07	4	45.66	2	45.65	45.75	2	1,687	0.12%
2023/11/06	2	45.30	0	0.00	45.25	2	1,751	0.11%
2023/10/31	1	46.35	0	0.00	45.65	1	1,865	0.05%
2023/10/27	0.2	46.83	9	46.80	46.90	-8.8	1,899	-0.46%
2023/10/25	9	46.05	0	0.00	46.10	9	2,052	0.44%
2023/10/24	2.1	45.79	0	0.00	45.85	2.1	2,138	0.10%
2023/10/20	1	45.00	1.1	45.06	45.15	-0.1	2,477	0.00%
2023/10/18	2	44.58	0	0.00	44.40	2	2,981	0.07%
2023/10/17	0	0.00	9	45.87	45.45	-9	3,881	-0.23%
2023/10/16	1	45.20	0	0.00	45.30	1	4,726	0.02%
2023/10/13	1	45.65	0	0.00	45.50	1	4,890	0.02%
2023/10/04	4	45.05	0	0.00	45.05	4	5,341	0.07%
2023/10/03	4	45.63	0	0.00	45.60	4	5,405	0.07%
2023/09/25	0	0.00	1	45.55	45.55	-1	5,912	-0.02%
2023/09/20	1	46.05	0	0.00	45.75	1	6,132	0.02%
2023/09/15	1	46.40	0	0.00	46.30	1	6,255	0.02%
2023/09/13	1	46.35	0	0.00	46.50	1	6,272	0.02%
2023/09/12	0.1	46.60	0	0.00	46.60	0.1	6,293	0.00%
2023/09/11	2	46.08	0	46.50	46.20	2	6,319	0.03%
2023/09/08	0	0.00	13	46.25	46.25	-13	6,346	-0.21%
2023/09/05	1	51.10	0	0.00	51.30	1	6,460	0.02%
2023/09/01	10	51.39	0	0.00	51.20	10	6,906	0.14%
2023/08/31	0.1	51.60	0	0.00	51.40	0.1	7,055	0.00%
2023/08/30	10	50.90	6	51.20	50.90	4	7,098	0.06%
2023/08/28	12	50.07	0	0.00	49.70	12	7,113	0.17%
2023/08/17	1	50.30	4	50.30	51.00	-3	7,098	-0.04%
2023/08/16	0	0.00	2	50.90	50.70	-2	7,078	-0.03%
2023/08/15	0	0.00	1	51.90	51.80	-1	7,067	-0.01%
2023/08/14	7.1	52.09	16	52.33	52.00	-8.9	7,037	-0.13%
2023/08/11	1	58.40	0	0.00	57.70	1	6,868	0.01%
2023/08/10	3	57.33	0	0.00	57.50	3	6,945	0.04%
2023/08/09	0	0.00	3	59.37	59.30	-3	7,020	-0.04%
2023/08/08	1.2	60.04	0	0.00	60.00	1.2	7,103	0.02%
2023/08/07	1	58.80	0	0.00	59.20	1	7,133	0.01%
2023/08/04	1.1	58.07	0	0.00	58.80	1.1	7,128	0.02%
2023/08/01	2	60.00	0	0.00	59.80	2	7,140	0.03%
2023/07/31	7.1	60.16	7	60.21	59.50	0	7,232	0.00%
2023/07/28	2	60.45	5	61.00	60.30	-3	7,232	-0.04%
2023/07/27	7.1	62.38	0	0.00	61.80	7.1	7,137	0.10%
2023/07/25	7	61.86	1	63.50	63.40	6	6,969	0.09%
2023/07/24	5	63.40	5	61.90	61.80	0	6,873	0.00%
2023/07/21	10.1	63.34	1	62.70	62.40	9.1	6,799	0.13%
2023/07/20	11.1	64.14	2	63.70	63.30	9.1	6,578	0.14%
2023/07/19	21	64.04	25.4	64.88	65.20	-4.4	5,805	-0.08%
2023/07/18	2.1	58.75	0	0.00	59.30	2.1	5,037	0.04%
2023/07/17	4	58.93	6	59.02	59.20	-2	5,101	-0.04%
2023/07/13	2	54.70	0	0.00	55.00	2	4,875	0.04%
2023/07/10	2	56.95	11	56.60	55.80	-9	4,878	-0.18%
2023/07/07	3	56.70	5	56.40	56.50	-2	4,817	-0.04%
2023/07/06	3	57.57	0	0.00	57.10	3	4,714	0.06%
2023/07/05	0	0.00	4	56.60	56.60	-4	4,533	-0.09%
2023/07/04	0	0.00	2	54.80	54.70	-2	4,396	-0.05%
2023/07/03	1	54.70	1	55.10	55.00	0	4,378	0.00%
2023/06/30	6	55.20	3	55.40	55.40	3	4,329	0.07%
2023/06/29	1	54.70	0	0.00	55.10	1	4,285	0.02%
2023/06/27	16.1	54.60	1	54.10	54.70	15.1	4,142	0.36%
2023/06/26	1	52.40	8	53.15	53.10	-7	4,044	-0.17%
2023/06/21	0	0.00	14	53.06	53.00	-14	4,030	-0.35%
2023/06/20	0	0.00	1	52.70	52.80	-1	4,020	-0.02%
2023/06/19	2	53.05	0	0.00	52.80	2	4,013	0.05%
2023/06/16	0	53.40	0	0.00	53.00	0	3,998	0.00%
2023/06/14	1.3	53.33	0.1	53.60	53.10	1.2	3,951	0.03%
2023/06/12	0	54.00	2	54.00	54.00	-2	3,891	-0.05%
2023/06/09	0	54.80	2	55.50	55.50	-2	3,805	-0.05%
2023/06/08	4	54.80	3	56.10	55.50	1	3,726	0.03%
2023/06/07	5	54.72	11	54.16	54.90	-6	3,511	-0.17%
2023/06/06	14	52.84	13	52.58	52.70	1	3,277	0.03%
2023/06/01	0	50.90	0	0.00	50.80	0	3,064	0.00%
2023/05/25	0	0.00	0	51.30	50.60	0	2,996	0.00%
2023/05/24	0	0.00	2	51.24	51.30	-2	2,984	-0.07%
2023/05/23	1.1	51.40	1	51.40	51.20	0.1	2,968	0.00%
2023/05/18	1	50.40	0	0.00	50.10	1	2,895	0.03%
2023/05/16	1.1	50.77	1	50.51	50.50	0	2,835	0.00%
2023/05/15	0	48.80	0	0.00	49.05	0	2,725	0.00%
2023/05/12	0	0.00	1	51.90	52.00	-1	2,581	-0.04%
2023/05/11	2	48.98	0	0.00	49.05	2	2,480	0.08%
2023/05/10	0	51.00	0	0.00	51.00	0	2,398	0.00%
2023/05/09	1	51.00	0	0.00	51.00	1	2,378	0.04%
2023/05/08	1	51.90	0.8	52.60	51.60	0.2	2,322	0.01%
2023/05/05	0	0.00	5	53.34	52.40	-5	2,277	-0.22%
2023/05/04	0.1	52.10	1	52.00	53.00	-0.9	2,150	-0.04%
2023/05/03	0.1	51.30	2	51.70	51.30	-1.9	2,072	-0.09%
2023/05/02	0.1	50.80	1	51.60	51.30	-0.9	2,046	-0.04%
2023/04/28	2.1	51.22	0	0.00	50.80	2.1	2,008	0.10%
2023/04/27	2.2	50.94	10	51.20	51.30	-7.8	1,943	-0.40%
2023/04/26	10.1	52.10	6	52.05	52.10	4.1	1,860	0.22%
2023/04/25	4.1	51.41	0	0.00	51.20	4.1	1,751	0.23%
2023/04/24	4.2	51.25	8	51.35	52.00	-3.8	1,649	-0.23%
2023/04/21	3.3	49.36	5	49.55	49.05	-1.7	1,492	-0.11%
2023/04/20	0	0.00	3	51.63	50.10	-3	1,408	-0.21%
2023/04/19	0	0.00	1	50.70	50.40	-1	1,181	-0.08%
2023/04/17	2	48.20	0	0.00	48.25	2	1,035	0.19%
2023/04/14	0	0.00	7.8	47.91	48.00	-7.8	1,014	-0.77%
2023/04/13	1	47.75	6	47.90	48.30	-5	993	-0.50%
2023/04/07	0	0.00	0.1	47.20	47.35	-0.1	1,014	-0.01%
2023/03/31	0	0.00	1	46.25	46.15	-1	1,154	-0.09%
2023/03/30	0.1	46.40	0	0.00	46.35	0.1	1,149	0.01%
2023/03/27	0	46.35	0	0.00	46.00	0	1,178	0.00%
2023/03/16	2	44.70	0	0.00	44.50	2	1,274	0.16%
2023/03/15	1	46.15	0	0.00	45.85	1	1,337	0.07%
2023/03/14	5	46.00	0	0.00	46.05	5	1,350	0.37%
2023/03/10	0	0.00	0.6	47.00	46.95	-0.6	1,354	-0.04%
2023/03/09	1	47.55	0	0.00	47.55	1	1,368	0.07%
2023/03/08	1	47.55	0	0.00	47.50	1	1,372	0.07%
2023/03/07	10	47.94	3	47.90	47.70	7	1,358	0.52%
2023/03/06	2	48.15	0	0.00	48.10	2	1,352	0.15%
2023/03/03	1	48.30	0	0.00	48.05	1	1,346	0.07%
2023/03/02	2	47.85	0	0.00	47.80	2	1,343	0.15%
2023/03/01	2	47.55	0	0.00	47.40	2	1,347	0.15%
2023/02/22	0.1	47.15	0.1	47.40	47.15	-0.1	1,364	0.00%
2023/02/20	2.4	47.17	0	0.00	47.25	2.4	1,363	0.18%
2023/02/14	0	0.00	1	48.85	48.20	-1	1,412	-0.07%
2023/02/10	5	47.85	0	0.00	47.90	5	1,407	0.36%
2023/02/03	0	0.00	1	48.40	48.40	-1	1,363	-0.07%
2023/02/02	0	0.00	2	48.00	47.85	-2	1,345	-0.15%
2023/01/12	2	45.25	0	0.00	45.30	2	1,336	0.15%
2023/01/11	0	0.00	0.5	46.30	46.00	-0.5	1,334	-0.04%
2022/12/27	2	48.90	2	48.30	48.80	0	1,332	0.00%
2022/12/26	2	50.15	6	48.35	49.80	-4	1,264	-0.32%
2022/12/20	3	46.53	0	0.00	46.15	3	1,127	0.27%
2022/12/19	1	48.80	2	48.70	48.40	-1	1,135	-0.09%
2022/12/13	4	48.49	4	48.13	48.30	0	1,100	0.00%
2022/12/09	1	47.00	0	0.00	46.85	1	1,050	0.10%
2022/12/08	1	47.00	0	0.00	47.20	1	1,046	0.10%
2022/12/07	1	47.80	0	0.00	47.35	1	1,031	0.10%
2022/12/01	0	0.00	2	44.85	46.10	-2	1,045	-0.19%
2022/11/30	1	44.30	0	0.00	44.45	1	1,048	0.10%
2022/11/28	1	43.65	0	0.00	43.70	1	1,084	0.09%
2022/11/23	2	44.38	0	0.00	44.35	2	1,174	0.17%
2022/11/14	2.3	42.51	2	43.30	43.35	0.3	1,217	0.02%
2022/11/11	1	43.60	0	0.00	43.50	1	1,197	0.08%
2022/11/03	0.2	44.30	0	0.00	44.15	0.2	1,195	0.02%
2022/10/25	0.1	44.25	0	0.00	43.35	0.1	1,208	0.01%
2022/10/07	1	47.30	1	47.80	47.25	0	1,258	0.00%
2022/09/28	2	45.83	0	0.00	45.35	2	1,237	0.16%
2022/09/26	4	46.50	0	0.00	46.40	4	1,230	0.33%
2022/09/23	1	48.45	0	0.00	48.35	1	1,226	0.08%
2022/09/22	1	48.60	0	0.00	49.40	1	1,249	0.08%
2022/09/21	3	49.57	0.5	49.80	49.35	2.5	1,278	0.20%
2022/09/19	4	50.50	0	0.00	50.10	4	1,276	0.31%
2022/09/16	2	51.20	0	0.00	51.30	2	1,293	0.15%
2022/09/14	2	51.60	0	0.00	51.90	2	1,299	0.15%
2022/09/12	2	52.00	0	0.00	51.90	2	1,305	0.15%
2022/09/07	2	60.50	3	60.10	60.60	-1	1,246	-0.08%
2022/09/06	0.3	61.37	0	0.00	60.80	0.3	1,199	0.03%
2022/09/05	1.4	62.26	0	0.00	62.20	1.4	1,181	0.12%
2022/09/02	0	0.00	3.1	62.80	62.80	-3.1	1,166	-0.26%
2022/08/31	2	62.70	3	63.77	62.90	-1	1,144	-0.09%
2022/08/29	0	0.00	3	62.17	62.00	-3	1,066	-0.28%
2022/08/26	4	61.90	4	62.05	61.70	0	1,042	0.00%
2022/08/25	0	0.00	1	62.20	61.70	-1	1,038	-0.10%
2022/08/24	0	0.00	2	61.80	61.90	-2	1,032	-0.19%
2022/08/22	3	61.90	0	0.00	61.50	3	1,017	0.29%
2022/08/19	1	60.80	0	0.00	61.10	1	1,003	0.10%
2022/08/12	0	0.00	1	59.00	59.40	-1	957	-0.10%
2022/08/11	0	0.00	2	59.00	58.90	-2	949	-0.21%
2022/08/10	31	58.36	60	58.18	58.10	-29	944	-3.07%
2022/08/04	16	57.19	0	0.00	57.00	16	973	1.64%
2022/08/02	21	58.00	0	0.00	58.10	21	970	2.16%
2022/07/28	3	58.60	4	59.00	58.30	-1	995	-0.10%
2022/07/26	0	0.00	1	59.30	59.50	-1	982	-0.10%
2022/07/25	1	59.60	0	0.00	59.60	1	973	0.10%
2022/07/21	0	0.00	1.6	57.59	58.10	-1.6	963	-0.17%
2022/07/20	1	57.70	0	0.00	57.80	1	973	0.10%
2022/07/19	7	57.41	0	0.00	57.40	7	1,012	0.69%
2022/07/13	8.4	57.36	0	0.00	57.20	8.4	1,170	0.72%
2022/07/12	1.1	57.82	0	0.00	57.10	1.1	1,343	0.08%
2022/07/08	0	0.00	2	58.10	58.00	-2	1,354	-0.15%
2022/07/06	0	0.00	2	58.40	57.20	-2	1,360	-0.15%
2022/07/05	0	0.00	2	57.75	58.10	-2	1,361	-0.15%
2022/07/04	1	57.10	1	58.00	57.40	0	1,359	0.00%
2022/07/01	5	58.54	0	0.00	58.10	5	1,361	0.37%
2022/06/30	25	60.74	0	0.00	60.20	25	1,344	1.86%
2022/06/29	0	0.00	4	61.43	62.00	-4	1,318	-0.30%
2022/06/28	4	60.20	0	0.00	60.40	4	1,288	0.31%
2022/06/24	0	0.00	16	60.37	60.50	-16	1,306	-1.22%
2022/06/23	1	58.50	0	0.00	58.50	1	1,288	0.08%
2022/06/22	0	0.00	4	60.00	58.90	-4	1,294	-0.31%
2022/06/21	4	59.40	8	58.90	59.60	-4	1,314	-0.30%
2022/06/20	23.1	59.38	17	60.74	58.60	6.1	1,380	0.44%
2022/06/17	6	59.12	0	0.00	59.00	6	1,356	0.44%
2022/06/16	0	0.00	1	60.40	59.50	-1	1,367	-0.07%
2022/06/15	1	59.20	0	0.00	59.00	1	1,367	0.07%
2022/06/14	4	59.05	0	0.00	59.10	4	1,368	0.29%
2022/06/13	4	60.28	0	0.00	60.00	4	1,352	0.30%
2022/06/01	5	60.30	0	0.00	60.20	5	1,369	0.37%
2022/05/27	0	0.00	1	58.80	58.80	-1	1,357	-0.07%
2022/05/26	0.1	58.70	0	0.00	58.70	0.1	1,365	0.01%
2022/05/17	1	58.50	0	0.00	58.60	1	1,435	0.07%
2022/05/13	1	58.10	0	0.00	58.60	1	1,450	0.07%
2022/05/10	0.1	59.20	0	0.00	60.30	0.1	1,420	0.01%
2022/05/05	2	61.70	9	61.70	61.70	-7	1,442	-0.49%
2022/05/04	1	62.20	0	0.00	62.10	1	1,430	0.07%
2022/04/27	0	0.00	195	62.22	62.70	-195	1,438	-13.56%	大賣/鉅額交易
2022/04/25	3	64.43	1	63.70	63.60	2	1,392	0.14%
2022/04/21	0	0.00	1	65.60	66.20	-1	1,327	-0.08%
2022/04/20	0	0.00	1	64.90	64.80	-1	1,270	-0.08%
2022/04/19	1	64.20	0	0.00	64.40	1	1,257	0.08%
2022/04/18	0	0.00	18	64.02	65.80	-18	1,217	-1.48%
2022/04/15	2	62.95	1	63.10	63.20	1	1,043	0.10%
2022/04/12	0.1	62.40	0	0.00	62.30	0.1	1,042	0.01%
2022/04/11	0	0.00	1	62.70	62.60	-1	1,037	-0.10%
2022/04/08	0	62.80	0	0.00	63.00	0	1,035	0.00%
2022/03/30	1	62.90	0	0.00	62.80	1	1,045	0.10%
2022/03/24	1	61.80	6	62.70	62.70	-5	1,018	-0.49%
2022/03/23	11	61.50	0	0.00	62.20	11	997	1.10%
2022/03/22	0	0.00	1	60.00	60.50	-1	934	-0.11%
2022/03/09	1	56.80	0	0.00	57.00	1	967	0.10%
2022/03/02	0	0.00	18	59.46	59.30	-18	1,003	-1.79%
2022/03/01	0	0.00	9	59.09	59.30	-9	1,004	-0.90%
2022/02/23	0	0.00	0.1	60.40	60.10	-0.1	1,005	-0.01%
2022/02/22	4	60.33	0	0.00	60.00	4	1,019	0.39%
2022/02/21	0	0.00	4	61.80	61.30	-4	1,012	-0.39%
2022/02/17	2	60.25	0	0.00	60.60	2	999	0.20%
2022/02/16	0	0.00	1	60.50	61.00	-1	1,031	-0.10%
2022/02/09	0	0.00	2	61.30	61.10	-2	1,117	-0.18%
2022/02/08	0	0.00	6	61.00	60.80	-6	1,139	-0.53%
2022/01/24	1	57.00	8	57.03	57.00	-7	1,278	-0.55%
2022/01/20	1	58.30	0	0.00	58.10	1	1,431	0.07%
2022/01/19	4	58.55	0	0.00	58.50	4	1,436	0.28%
2022/01/17	0	0.00	1	59.30	59.30	-1	1,442	-0.07%
2022/01/14	5	58.50	3	58.20	58.40	2	1,445	0.14%
2022/01/13	0	0.00	3	58.90	59.10	-3	1,448	-0.21%
2022/01/12	0	0.00	3	58.70	58.70	-3	1,462	-0.21%
2022/01/10	1	59.40	0	0.00	59.50	1	1,476	0.07%
2022/01/05	4	59.90	0	0.00	59.90	4	1,506	0.27%
2021/12/29	2.1	60.69	0	0.00	60.40	2.1	1,519	0.14%
2021/12/24	16	61.52	0.1	61.40	61.00	15.9	1,546	1.03%
2021/12/23	2	62.70	3	62.57	62.60	-1	1,519	-0.07%
2021/12/22	0	0.00	11	62.20	61.80	-11	1,497	-0.73%
2021/12/17	3	60.60	2	61.30	60.50	1	1,503	0.07%
2021/12/15	1	61.50	0	0.00	61.60	1	1,508	0.07%
2021/12/14	28	61.37	3	62.30	61.30	25	1,524	1.64%
2021/12/10	3	61.90	3	62.30	61.90	0	1,536	0.00%
2021/12/09	3	61.70	0	0.00	61.70	3	1,579	0.19%
2021/12/08	10	62.00	4	62.20	61.80	6	1,633	0.37%
2021/12/07	14	61.53	1	61.40	61.70	13	1,654	0.79%
2021/12/06	0	0.00	1	62.50	62.10	-1	1,678	-0.06%
2021/12/02	8	61.60	2	62.60	61.70	6	1,766	0.34%
2021/12/01	29	61.26	6	61.10	61.10	23	1,793	1.28%
2021/11/30	0	0.00	0.1	62.30	62.50	-0.1	1,883	-0.01%
2021/11/29	58	61.18	0	0.00	61.10	58	1,903	3.05%
2021/11/26	12	61.96	0	0.00	62.30	12	1,916	0.63%
2021/11/24	5	61.70	0	0.00	62.20	5	1,921	0.26%
2021/11/23	36	61.74	0	0.00	61.70	36	1,938	1.86%
2021/11/19	31	62.99	0	0.00	62.30	31	1,924	1.61%
2021/11/18	0	0.00	2.9	63.53	63.50	-2.9	1,917	-0.15%
2021/11/16	0	0.00	2	62.80	62.70	-2	1,923	-0.10%
2021/11/15	1	61.70	6	62.23	62.60	-5	1,931	-0.26%
2021/11/12	6	62.78	0	0.00	62.80	6	1,901	0.32%
2021/11/10	0	0.00	1	64.40	64.50	-1	1,975	-0.05%
2021/11/09	0.4	64.40	2.2	64.13	64.20	-1.8	1,971	-0.09%
2021/11/08	1	65.30	1	65.80	65.20	0	1,974	0.00%
2021/11/05	1	65.30	0	0.00	65.40	1	1,983	0.05%
2021/11/03	0	0.00	1	66.20	66.60	-1	1,983	-0.05%
2021/11/02	1	65.30	3	65.73	65.50	-2	1,956	-0.10%
2021/11/01	0	0.00	1	65.90	65.30	-1	1,930	-0.05%
2021/10/29	8	68.20	9	67.29	66.50	-1	1,919	-0.05%
2021/10/25	1	58.60	0	0.00	58.60	1	1,949	0.05%
2021/10/20	1	59.80	0	0.00	59.40	1	1,992	0.05%
2021/10/18	1	59.10	0	0.00	58.90	1	1,974	0.05%
2021/10/12	0.2	56.70	0	0.00	55.80	0.2	2,032	0.01%
2021/10/07	1	57.30	0	0.00	57.30	1	2,085	0.05%
2021/10/05	1	57.90	0	0.00	57.70	1	2,115	0.05%
2021/10/01	6	59.68	0	0.00	59.40	6	2,110	0.28%
2021/09/29	1	60.80	0	0.00	60.70	1	2,104	0.05%
2021/09/28	0	0.00	1	61.60	61.50	-1	2,122	-0.05%
2021/09/27	1	61.80	0	0.00	61.70	1	2,137	0.05%
2021/09/17	0	0.00	1	62.80	62.20	-1	2,179	-0.05%
2021/09/16	1	62.60	0	0.00	62.50	1	2,184	0.05%
2021/09/15	1	63.20	0	0.00	63.40	1	2,172	0.05%
2021/09/14	0	0.00	8	64.59	64.30	-8	2,165	-0.37%
2021/09/13	13	64.16	0	0.00	64.80	13	2,168	0.60%
2021/09/09	0.5	71.10	3	71.50	71.10	-2.5	2,118	-0.12%
2021/09/08	0.1	71.60	4	72.00	71.70	-3.9	2,105	-0.19%
2021/09/07	0	0.00	7	72.30	73.00	-7	2,105	-0.33%
2021/09/06	0.3	71.10	1	73.80	71.10	-0.7	2,104	-0.03%
2021/09/02	2	72.80	2.3	72.12	72.50	-0.3	2,150	-0.01%
2021/09/01	2	71.25	0.8	71.00	71.50	1.2	2,102	0.06%
2021/08/31	0	0.00	6	71.15	71.00	-6	2,162	-0.28%
2021/08/30	2	70.30	5	70.46	70.40	-3	2,211	-0.14%
2021/08/26	1	70.00	2	69.60	70.00	-1	2,569	-0.04%
2021/08/25	0	0.00	1	69.00	69.00	-1	2,724	-0.04%
2021/08/24	0.1	68.00	0	0.00	68.00	0.1	2,740	0.00%
2021/08/20	1	67.60	0	0.00	67.30	1	2,841	0.04%
2021/08/19	1	67.70	0	0.00	67.50	1	2,879	0.03%
2021/08/18	1	67.80	0.1	68.70	69.00	0.9	2,896	0.03%
2021/08/17	1	68.50	1	69.20	68.00	0	2,964	0.00%
2021/08/16	6	68.95	0	0.00	68.90	6	3,071	0.20%
2021/08/13	4	69.75	5	70.58	69.40	-1	3,210	-0.03%
2021/08/12	1	68.20	0	0.00	68.50	1	3,172	0.03%
2021/08/10	3	69.43	0	0.00	69.30	3	3,262	0.09%
2021/08/09	1	71.60	1	70.90	70.60	0	3,322	0.00%
2021/08/05	1	71.00	2	70.65	70.50	-1	3,412	-0.03%
2021/08/04	1	71.50	0	0.00	71.30	1	3,534	0.03%
2021/08/03	1	71.30	0	0.00	70.90	1	3,530	0.03%
2021/07/29	0	0.00	1	69.10	70.20	-1	3,366	-0.03%
2021/07/27	1	68.80	1	69.50	68.60	0	3,358	0.00%
2021/07/23	0	0.00	1	68.10	68.00	-1	3,370	-0.03%
2021/07/21	1	68.60	0	0.00	67.80	1	3,397	0.03%
2021/07/20	1	70.30	1	69.60	69.10	0	3,385	0.00%
2021/07/19	1	68.40	1	69.30	69.40	0	3,345	0.00%
2021/07/15	0	0.00	1	68.70	68.90	-1	3,405	-0.03%
2021/07/09	1	67.50	0	0.00	67.20	1	3,407	0.03%
2021/07/05	0	0.00	1	68.30	68.50	-1	3,651	-0.03%
2021/07/02	1	68.60	5	68.70	68.20	-4	3,644	-0.11%
2021/06/30	0	0.00	5	68.72	69.80	-5	3,669	-0.14%
2021/06/29	1	68.50	0	0.00	68.40	1	3,684	0.03%
2021/06/25	1	68.60	1	69.10	68.60	0	3,892	0.00%
2021/06/24	4	68.95	0	0.00	68.90	4	3,913	0.10%
2021/06/23	0	0.00	5	69.00	68.70	-5	3,913	-0.13%
2021/06/21	0	0.00	2	70.50	68.80	-2	3,946	-0.05%
2021/06/18	2	70.40	1	70.30	70.50	1	3,920	0.03%
2021/06/11	3	72.80	4	71.82	71.20	-1	3,909	-0.03%
2021/06/10	0	0.00	3	72.53	72.90	-3	3,849	-0.08%
2021/06/09	4	72.35	0	0.00	72.20	4	3,801	0.11%
2021/06/08	1	72.50	1	73.30	72.80	0	3,766	0.00%
2021/06/07	3	71.83	0	0.00	71.90	3	3,702	0.08%
2021/06/04	2	71.50	4	72.20	71.50	-2	3,661	-0.05%
2021/06/03	1	73.30	0	0.00	72.30	1	3,561	0.03%
2021/06/02	5	69.32	1.4	69.93	70.50	3.6	3,363	0.11%
2021/06/01	0	0.00	0.2	67.60	67.90	-0.2	3,305	-0.01%
2021/05/28	4	68.93	3	69.53	68.90	1	3,293	0.03%
2021/05/25	1	67.70	0	0.00	67.60	1	3,215	0.03%
2021/05/24	2	69.00	1	70.30	69.40	1	3,149	0.03%
2021/05/21	14	68.11	13	68.12	70.00	1	3,067	0.03%
2021/05/19	2	67.00	8	67.25	66.30	-6	2,942	-0.20%
2021/05/18	8	65.76	0	0.00	66.70	8	2,892	0.28%
2021/05/17	1	67.10	3	66.60	65.80	-2	2,854	-0.07%
2021/05/14	0	0.00	0.1	65.40	65.20	-0.1	2,782	0.00%
2021/05/13	1	67.00	1	64.70	64.70	0	2,752	0.00%
2021/05/12	0	0.00	3	67.73	66.30	-3	2,655	-0.11%
2021/05/06	1	61.80	0	0.00	61.80	1	2,484	0.04%
2021/05/04	2	65.30	0	0.00	63.00	2	2,469	0.08%
2021/05/03	0	0.00	1	65.00	65.00	-1	2,461	-0.04%
2021/04/27	1	67.90	1	67.20	67.70	0	2,511	0.00%
2021/04/26	0	0.00	0	67.10	66.90	0	2,499	0.00%
2021/04/23	1	67.00	0	0.00	67.10	1	2,497	0.04%
2021/04/21	1	69.40	0	0.00	69.30	1	2,482	0.04%
2021/04/19	0	0.00	1	69.90	69.50	-1	2,484	-0.04%
2021/04/16	1	69.20	1	69.90	69.40	0	2,488	0.00%
2021/04/15	1	69.20	1	69.90	69.40	0	2,491	0.00%
2021/04/14	1	69.30	1	69.90	68.70	0	2,503	0.00%
2021/04/13	10	70.56	7	69.59	69.30	3	2,498	0.12%
2021/04/12	0	0.00	5	70.58	70.50	-5	2,447	-0.20%
2021/04/08	3	67.70	0	0.00	68.00	3	2,345	0.13%
2021/04/07	7	67.60	1	67.50	67.80	6	2,339	0.26%
2021/04/06	1	66.80	0	0.00	67.20	1	2,337	0.04%
2021/03/30	1	69.80	5	72.02	69.60	-4	2,324	-0.17%
2021/03/24	0	0.00	1	70.10	69.20	-1	2,399	-0.04%
2021/03/17	1	68.00	1	67.90	68.00	0	2,662	0.00%
2021/03/11	4	68.33	5	68.30	68.30	-1	2,683	-0.04%
2021/03/08	1	67.70	0	0.00	68.00	1	2,651	0.04%
2021/03/05	6	67.87	10	68.68	69.60	-4	2,625	-0.15%
2021/03/02	0	0.00	2	67.50	66.20	-2	2,520	-0.08%
2021/02/25	0	0.00	1	66.90	66.40	-1	2,645	-0.04%
2021/02/19	2	65.10	1	65.70	65.50	1	2,577	0.04%
2021/02/18	1	64.30	4	64.08	64.10	-3	2,572	-0.12%
2021/02/03	0	0.00	5	61.90	61.90	-5	2,748	-0.18%
2021/02/01	5	60.40	0	0.00	60.30	5	2,792	0.18%
2021/01/29	2	60.50	0	0.00	60.10	2	2,800	0.07%
2021/01/26	1	62.20	1	62.90	61.80	0	2,843	0.00%
2021/01/25	7	60.64	6	62.80	63.20	1	2,854	0.04%
2021/01/22	1	59.80	0	0.00	59.50	1	2,833	0.04%
2021/01/19	1	64.70	0	0.00	64.70	1	2,780	0.04%
2021/01/15	0	0.00	0.8	64.80	64.50	-0.8	2,791	-0.03%
2021/01/14	0	0.00	0.5	65.60	65.70	-0.5	2,763	-0.02%
2021/01/13	3	66.30	0	0.00	65.60	3	2,757	0.11%
2021/01/12	1	67.50	0	0.00	66.50	1	2,734	0.04%
2021/01/11	1	67.70	0	0.00	67.70	1	2,712	0.04%
2021/01/08	1	69.20	0	0.00	69.30	1	2,700	0.04%
2021/01/07	0	0.00	1	70.20	70.00	-1	2,697	-0.04%
2021/01/06	0.1	69.50	0.1	69.20	69.20	0.1	2,705	0.00%
2021/01/05	0	0.00	1	68.60	68.60	-1	2,685	-0.04%
2021/01/04	3	70.00	1	70.20	69.00	2	2,693	0.07%
2020/12/31	1	69.10	3	69.40	69.30	-2	2,673	-0.07%
2020/12/30	1	68.80	0	0.00	68.80	1	2,662	0.04%
2020/12/29	1	68.40	0	0.00	68.50	1	2,675	0.04%
2020/12/28	3	68.67	0	0.00	68.80	3	2,706	0.11%
2020/12/25	3	69.27	1	71.00	69.10	2	2,697	0.07%
2020/12/23	1	70.20	0	0.00	69.20	1	2,695	0.04%
2020/12/18	1	72.00	7	71.36	72.20	-6	2,733	-0.22%
2020/12/17	0	0.00	1	70.80	70.40	-1	2,781	-0.04%
2020/12/16	14	69.31	16	69.87	70.30	-2	2,804	-0.07%
2020/12/14	1	70.30	10	70.02	69.70	-9	2,821	-0.32%
2020/12/11	0	0.00	4	66.40	66.40	-4	2,751	-0.15%
2020/12/08	0	0.00	2	66.95	66.80	-2	3,115	-0.06%
2020/12/04	1	65.50	0	0.00	65.50	1	3,541	0.03%
2020/12/03	1	66.10	0	0.00	66.10	1	3,898	0.03%
2020/12/02	2	66.60	0	0.00	66.40	2	4,002	0.05%
2020/12/01	0	0.00	24	67.66	67.50	-24	4,057	-0.59%
2020/11/30	2	66.65	0	66.50	66.60	2	4,107	0.05%
2020/11/27	10	65.80	0.4	65.80	65.60	9.6	4,143	0.23%
2020/11/26	0	0.00	1	65.40	65.20	-1	4,291	-0.02%
2020/11/25	1	65.20	0	0.00	65.20	1	4,430	0.02%
2020/11/24	30	66.13	8	65.20	65.90	22	4,646	0.47%
2020/11/18	1	68.20	0	0.00	68.00	1	5,427	0.02%
2020/11/17	3	68.77	0	0.00	68.60	3	5,460	0.05%
2020/11/16	1	69.30	0	0.00	69.40	1	5,590	0.02%
2020/11/13	3	69.50	32.9	69.77	69.40	-29.9	5,688	-0.53%
2020/11/12	5	66.50	6	66.90	66.50	-1	5,652	-0.02%
2020/11/11	5	66.50	5	67.02	67.00	0	5,685	0.00%
2020/11/10	6	66.28	9	67.56	66.20	-3	5,770	-0.05%
2020/11/09	3	65.97	0	0.00	66.00	3	5,801	0.05%
2020/11/06	0	0.00	10	67.10	66.80	-10	5,841	-0.17%
2020/11/05	8	66.70	16	66.93	66.70	-8	5,945	-0.13%
2020/11/04	0	0.00	1	64.60	64.60	-1	5,980	-0.02%
2020/11/03	0	0.00	5	64.70	64.60	-5	6,023	-0.08%
2020/11/02	0	0.00	4	64.15	64.00	-4	6,111	-0.07%
2020/10/27	1	65.10	0	0.00	65.20	1	6,532	0.02%
2020/10/23	7	66.54	7	67.11	66.50	0	6,813	0.00%
2020/10/22	12	66.48	12	66.90	66.40	0	7,089	0.00%
2020/10/21	3	67.13	1	68.00	67.20	2	7,348	0.03%
2020/10/20	3	67.53	35	67.65	67.30	-32	7,552	-0.42%
2020/10/19	0	0.00	32	67.07	67.50	-32	7,781	-0.41%
2020/10/16	1	67.50	0	0.00	66.80	1	8,161	0.01%
2020/10/15	0	0.00	10	68.55	68.20	-10	8,492	-0.12%
2020/10/14	1	68.50	1	69.40	69.50	0	9,027	0.00%
2020/10/13	2	68.15	1	67.20	67.60	1	9,587	0.01%
2020/10/12	2	67.65	0	0.00	66.70	2	10,028	0.02%
2020/10/08	5	68.94	1	69.30	68.60	4	10,561	0.04%
2020/10/07	11	68.92	0	0.00	68.80	11	11,234	0.10%
2020/10/06	10	69.20	0	0.00	69.40	10	12,083	0.08%
2020/10/05	12	69.34	2	69.00	69.50	10	13,363	0.07%
2020/09/30	0	0.00	10	68.00	68.20	-10	13,773	-0.07%
2020/09/29	5	66.90	0	0.00	66.90	5	14,061	0.04%
2020/09/28	0	0.00	5	67.80	67.80	-5	14,310	-0.03%
2020/09/25	14	66.91	2	65.00	65.40	12	14,487	0.08%
2020/09/24	8	69.79	2	69.00	68.70	6	14,653	0.04%
2020/09/23	8	71.23	0	0.00	71.10	8	15,065	0.05%
2020/09/22	72	71.68	9	74.16	71.10	63	15,679	0.40%
2020/09/21	16	73.67	14.2	74.26	73.40	1.8	15,669	0.01%
2020/09/18	17	73.18	11	73.35	73.30	6	15,890	0.04%
2020/09/17	4	74.28	2.5	74.68	74.00	1.5	16,052	0.01%
2020/09/16	3	74.30	1	74.00	73.90	2	16,156	0.01%
2020/09/15	8	75.41	2	75.65	75.40	6	16,259	0.04%
2020/09/14	0	0.00	2	74.50	74.90	-2	16,342	-0.01%
2020/09/11	12	74.68	9	75.24	74.90	3	16,494	0.02%
2020/09/10	4.3	79.39	1	79.40	78.70	3.3	16,355	0.02%
2020/09/09	8	80.25	5	80.36	79.60	3	16,316	0.02%
2020/09/08	2	83.30	6	80.50	83.50	-4	16,168	-0.02%
2020/09/07	3	78.17	1	79.90	78.00	2	15,895	0.01%
2020/09/03	2	78.70	2	79.55	78.40	0	16,095	0.00%
2020/09/02	1	79.10	0	0.00	78.90	1	16,323	0.01%
2020/09/01	2	81.55	1	80.10	80.10	1	16,713	0.01%
2020/08/31	3	81.17	3	80.97	80.30	0	16,969	0.00%
2020/08/28	4	82.68	6	81.93	80.90	-2	17,536	-0.01%
2020/08/27	5	79.74	22	81.03	82.90	-17	17,363	-0.10%
2020/08/26	0	0.00	3	75.73	76.60	-3	17,055	-0.02%
2020/08/25	1	75.00	10	74.64	74.90	-9	16,943	-0.05%
2020/08/24	8	74.36	10	74.69	74.60	-2	16,877	-0.01%
2020/08/21	2	72.60	2	73.40	73.00	0	16,766	0.00%
2020/08/20	13	72.39	10	73.69	72.50	3	16,894	0.02%
2020/08/19	3	74.67	11	74.65	74.00	-8	16,832	-0.05%
2020/08/18	13	73.62	14.2	74.53	73.90	-1.2	16,815	-0.01%
2020/08/17	2	72.00	0	0.00	71.90	2	16,849	0.01%
2020/08/14	2	71.30	3	72.00	71.60	-1	17,034	-0.01%
2020/08/13	1	69.80	1	70.80	69.70	0	17,018	0.00%
2020/08/12	5	71.32	0	0.00	71.20	5	16,978	0.03%
2020/08/11	10	71.24	1	74.60	71.30	9	16,935	0.05%
2020/08/10	1	74.40	1	75.10	73.70	0	16,836	0.00%
2020/08/07	5	73.00	0	0.00	73.10	5	16,780	0.03%
2020/08/06	1	74.20	9	74.12	73.60	-8	16,737	-0.05%
2020/08/05	14	77.25	7	77.47	77.60	7	16,642	0.04%
2020/08/04	6	76.22	0	0.00	76.20	6	16,504	0.04%
2020/08/03	17	77.16	14	77.19	77.20	3	16,429	0.02%
2020/07/31	3	74.87	5	75.02	74.60	-2	16,285	-0.01%
2020/07/29	8	73.81	2	73.95	73.50	6	16,244	0.04%
2020/07/28	17	73.91	22	72.32	73.10	-5	16,024	-0.03%
2020/07/27	6	71.98	26	72.90	72.50	-20	15,749	-0.13%
2020/07/24	6	77.40	2	75.70	75.70	4	15,487	0.03%
2020/07/23	18	81.53	6	80.00	79.30	12	15,306	0.08%
2020/07/22	6	82.73	6	82.35	81.60	0	15,082	0.00%
2020/07/21	22	80.37	7	81.66	80.40	15	14,698	0.10%
2020/07/20	26	77.02	16	77.78	79.80	10	14,369	0.07%
2020/07/17	16	81.26	75	78.92	78.20	-59	13,837	-0.43%
2020/07/16	73	89.11	59	87.56	86.80	14	13,266	0.11%
2020/07/15	15	88.66	4.1	88.43	86.60	10.9	12,856	0.08%
2020/07/14	44.1	87.45	37	86.14	87.60	7.1	12,313	0.06%
2020/07/13	63	93.71	112	93.17	90.40	-49	11,629	-0.42%	大賣/
2020/07/10	56	92.05	48	91.11	92.10	8	10,778	0.07%
2020/07/09	4	80.50	7.5	82.81	86.40	-3.5	9,478	-0.04%
2020/07/08	19	78.28	26	78.40	78.60	-7	9,022	-0.08%
2020/07/07	44	76.69	24	75.88	75.60	20	8,707	0.23%
2020/07/06	23	80.27	2	79.55	79.50	21	8,444	0.25%
2020/07/03	20	80.30	6	79.50	79.30	14	8,218	0.17%
2020/07/02	55.2	80.17	50	79.88	79.20	5.2	7,905	0.07%
2020/07/01	1	78.00	10	79.47	80.90	-9	7,421	-0.12%
2020/06/30	2	74.30	5	74.88	75.00	-3	6,760	-0.04%
2020/06/29	15	75.31	8	75.98	74.10	7	6,690	0.10%
2020/06/24	4	74.13	2	74.90	73.60	2	6,415	0.03%
2020/06/23	2	77.95	2	77.50	77.50	0	6,160	0.00%
2020/06/22	4	75.63	8	76.81	77.00	-4	6,017	-0.07%
2020/06/19	0.1	77.90	1	78.00	78.00	-0.9	5,827	-0.02%
2020/06/18	27	81.10	10	81.07	80.90	17	5,686	0.30%
2020/06/17	5	79.46	0	0.00	77.80	5	5,480	0.09%
2020/06/16	21	79.21	0	0.00	77.10	21	5,344	0.39%
2020/06/15	2	77.90	4	78.55	78.50	-2	5,279	-0.04%
2020/06/12	1	70.60	0	0.00	75.00	1	5,111	0.02%
2020/06/11	4	74.70	0	0.00	73.60	4	5,070	0.08%
2020/06/10	2	79.00	5.5	79.44	80.10	-3.5	4,906	-0.07%
2020/06/09	6	76.08	5	75.14	76.60	1	4,727	0.02%
2020/06/08	10	79.78	13	81.64	78.00	-3	4,441	-0.07%
2020/06/05	15	77.09	8	77.73	78.00	7	3,973	0.18%
2020/06/04	109	75.95	111	76.40	76.40	-2	3,565	-0.06%	大買/大賣/
2020/06/02	1	61.80	6	61.75	63.20	-5	2,848	-0.18%
2020/06/01	1	57.50	0	0.00	57.50	1	2,612	0.04%
2020/05/29	3	56.60	0	0.00	57.80	3	2,580	0.12%
2020/05/27	0	0.00	1	59.50	58.00	-1	2,500	-0.04%
2020/05/25	1	56.40	3	56.83	57.30	-2	2,206	-0.09%
2020/05/22	1	57.70	0	0.00	56.40	1	2,100	0.05%
2020/05/21	1	55.60	2	55.75	57.80	-1	1,941	-0.05%
2020/05/20	1	53.80	0	0.00	52.60	1	1,730	0.06%
2020/05/18	0	0.00	1	50.80	50.70	-1	1,686	-0.06%
2020/05/14	1	50.20	1	50.70	49.50	0	1,645	0.00%
2020/05/08	0	0.00	1	49.90	49.90	-1	1,598	-0.06%
2020/05/06	0	0.00	1	49.90	50.00	-1	1,580	-0.06%
2020/05/05	1	50.90	0	0.00	50.90	1	1,499	0.07%
2020/04/28	1	47.90	0	0.00	47.90	1	1,473	0.07%
2020/04/27	0	0.00	1.4	46.16	46.40	-1.4	1,461	-0.10%
2020/04/24	0	0.00	2	45.55	45.65	-2	1,449	-0.14%
2020/04/22	1	44.00	5	44.36	44.25	-4	1,426	-0.28%
2020/04/21	5	43.15	1	43.05	42.95	4	1,400	0.29%
2020/04/20	0	0.00	2	46.25	46.20	-2	1,367	-0.15%
2020/04/17	3	42.30	3	42.85	42.05	0	1,305	0.00%
2020/04/16	0	0.00	0.1	42.65	42.55	-0.1	1,293	-0.01%
2020/04/14	0	0.00	1	42.00	42.10	-1	1,284	-0.08%
2020/04/13	1	41.80	8	41.80	41.70	-7	1,279	-0.55%
2020/04/07	3	40.30	0	0.00	40.00	3	1,274	0.24%
2020/04/06	1	39.80	1	39.65	40.00	0	1,261	0.00%
2020/03/31	6	40.10	7	40.79	39.75	-1	1,234	-0.08%
2020/03/30	0	0.00	5	38.55	38.70	-5	1,191	-0.42%
2020/03/26	2	37.60	0	0.00	37.80	2	1,161	0.17%
2020/03/25	3	37.35	0	0.00	37.35	3	1,152	0.26%
2020/03/24	1	37.00	0	0.00	36.55	1	1,133	0.09%
2020/03/20	1	35.15	0	0.00	35.20	1	1,096	0.09%
2020/03/19	0	0.00	1	34.00	32.00	-1	1,078	-0.09%
2020/03/17	3	37.80	0	0.00	37.35	3	1,018	0.29%
2020/03/16	5	43.80	0	0.00	41.45	5	956	0.52%
2020/03/13	1	43.70	0	0.00	43.60	1	935	0.11%
2020/03/12	3	48.20	0	0.00	47.80	3	894	0.34%
2020/03/10	5	50.30	4	51.60	51.60	1	869	0.12%
2020/03/09	1	54.40	2	53.00	51.90	-1	862	-0.12%
2020/03/06	4	55.10	14	54.71	54.40	-10	843	-1.19%
2020/03/03	5	51.96	0	0.00	51.60	5	788	0.63%
2020/02/26	1	53.70	0	0.00	53.10	1	808	0.12%
2020/02/25	0	0.00	1	52.40	53.30	-1	826	-0.12%
2020/02/21	5	54.20	0	0.00	54.20	5	816	0.61%
2020/02/20	0	0.00	14	55.06	55.30	-14	796	-1.76%
2020/02/18	0	0.00	5	50.64	50.60	-5	732	-0.68%
2020/02/17	0	0.00	36	50.09	50.20	-36	747	-4.81%
2020/02/13	0	0.00	13	51.08	51.00	-13	774	-1.68%
2020/02/12	0	0.00	11	50.75	50.70	-11	811	-1.36%
2020/02/11	1	49.95	17	50.01	50.00	-16	850	-1.88%
2020/02/10	5	50.30	0	0.00	49.90	5	985	0.51%
2020/02/07	0	0.00	11	51.89	51.50	-11	996	-1.10%
2020/02/05	0	0.00	5	52.90	52.90	-5	1,047	-0.48%
2020/02/04	5	50.40	0	0.00	50.40	5	1,106	0.45%
2020/01/30	0	0.00	1	57.90	54.00	-1	1,434	-0.07%
2020/01/17	1	56.90	0	0.00	56.70	1	1,400	0.07%
2020/01/14	1	57.70	0	0.00	57.70	1	1,386	0.07%
2020/01/09	1	59.00	1	59.20	58.80	0	1,373	0.00%
2020/01/07	0	0.00	1	60.20	60.30	-1	1,364	-0.07%
2020/01/06	1	61.30	9	61.32	61.00	-8	1,362	-0.59%
2019/12/23	3	59.67	0	0.00	60.10	3	1,361	0.22%
2019/12/20	0	0.00	1	59.90	59.30	-1	1,363	-0.07%
2019/12/18	0	0.00	0.6	59.20	59.00	-0.6	1,380	-0.04%
2019/12/17	1	59.50	0	0.00	59.30	1	1,389	0.07%
2019/12/13	1	58.80	0	0.00	58.70	1	1,397	0.07%
2019/12/12	1	59.50	0	0.00	59.50	1	1,406	0.07%
2019/12/10	3	60.40	0	0.00	60.10	3	1,404	0.21%
2019/12/06	3	60.50	0.1	60.20	60.20	2.9	1,411	0.20%
2019/12/04	2	60.40	3	60.60	60.60	-1	1,412	-0.07%
2019/12/03	0	0.00	3	61.07	60.60	-3	1,412	-0.21%
2019/12/02	1	60.90	0	0.00	60.80	1	1,414	0.07%
2019/11/28	0	0.00	3	61.90	61.90	-3	1,426	-0.21%
2019/11/27	1	61.40	0	0.00	61.10	1	1,420	0.07%
2019/11/25	1	62.60	0	0.00	61.90	1	1,413	0.07%
2019/11/22	0	0.00	5	62.00	62.00	-5	1,410	-0.35%
2019/11/18	4	60.18	0	0.00	60.20	4	1,417	0.28%
2019/11/15	3	60.60	0	0.00	61.10	3	1,422	0.21%
2019/11/12	1	63.30	0	0.00	63.40	1	1,575	0.06%
2019/11/08	0	0.00	7	68.01	67.10	-7	1,559	-0.45%
2019/11/07	202.2	68.87	195	69.82	68.10	7.2	1,528	0.47%	大買/大賣/
2019/11/06	0.1	67.40	0	0.00	67.40	0.1	1,393	0.01%
2019/11/04	10.2	68.11	10	68.93	67.80	0.2	1,380	0.01%
2019/11/01	11	67.49	11	67.88	67.70	0	1,353	0.00%
2019/10/31	88.2	67.26	88.1	67.83	66.70	0	1,298	0.00%
2019/10/30	1	64.70	5	65.40	66.10	-4	1,064	-0.38%
2019/10/14	0	58.30	0	0.00	58.20	0	1,156	0.00%
2019/10/04	2	58.40	0	0.00	58.40	2	1,190	0.17%
2019/09/25	0.2	60.70	0	0.00	60.70	0.2	1,358	0.01%
2019/09/18	0	0.00	1	59.00	58.80	-1	1,372	-0.07%
2019/08/23	1	62.50	1	63.30	62.30	0	1,431	0.00%
2019/08/22	1	62.50	2	63.05	62.70	-1	1,423	-0.07%
2019/08/21	1	62.60	0	0.00	62.30	1	1,419	0.07%
2019/08/20	0	0.00	0.4	63.00	62.10	-0.4	1,416	-0.03%
2019/08/19	2	63.00	0	0.00	61.70	2	1,405	0.14%
2019/08/16	5	62.02	1	62.70	62.20	4	1,382	0.29%
2019/08/15	0	0.00	10	77.15	77.30	-10	1,278	-0.78%
2019/08/14	0	0.00	2	78.50	78.40	-2	1,249	-0.16%
2019/08/05	1	78.00	0	0.00	76.70	1	1,286	0.08%
2019/08/02	0	0.00	2	78.60	77.90	-2	1,280	-0.16%
2019/07/30	8	80.88	0	0.00	78.90	8	1,275	0.63%
2019/07/26	2	83.70	1	83.40	83.30	1	1,244	0.08%
2019/07/24	0	0.00	1	82.60	82.70	-1	1,267	-0.08%
2019/07/17	2	82.35	0	0.00	82.60	2	1,261	0.16%
2019/07/15	2	80.40	1	79.90	80.50	1	1,272	0.08%
2019/07/10	1	81.70	0	0.00	81.60	1	1,327	0.08%
2019/07/02	1	79.50	5	79.50	80.00	-4	1,416	-0.28%
2019/06/26	0	0.00	0.2	76.00	76.00	-0.2	1,499	-0.01%
2019/06/20	5	76.80	0	0.00	76.80	5	1,846	0.27%
2019/06/06	1	75.60	2	74.75	74.50	-1	2,601	-0.04%
2019/05/22	1	77.90	0	0.00	76.80	1	3,416	0.03%
2019/05/21	0	0.00	15	75.55	76.50	-15	3,420	-0.44%
2019/05/20	15	74.95	0	0.00	74.90	15	3,463	0.43%
2019/05/17	0	0.00	2	74.90	74.10	-2	3,478	-0.06%
2019/05/16	3	74.80	5	75.94	75.90	-2	3,515	-0.06%
2019/05/15	2	76.50	0	0.00	77.20	2	3,513	0.06%
2019/05/13	0	0.00	4	76.80	74.40	-4	3,545	-0.11%
2019/05/06	3	78.80	0	0.00	78.80	3	3,668	0.08%
2019/05/03	1	80.90	2	81.00	80.50	-1	3,728	-0.03%
2019/04/30	1	77.60	1	78.00	78.50	0	3,870	0.00%
2019/04/29	0	0.00	2	79.30	79.00	-2	3,891	-0.05%
2019/04/25	1	79.60	0	0.00	79.40	1	3,913	0.03%
2019/04/24	1	79.90	0	0.00	79.50	1	3,939	0.03%
2019/04/22	3	81.47	1	81.50	80.70	2	3,948	0.05%
2019/04/19	0	0.00	0	78.90	78.80	0	3,949	0.00%
2019/04/18	1	80.30	1	79.70	79.20	0	4,004	0.00%
2019/04/16	1	80.50	0	0.00	80.50	1	4,082	0.02%
2019/04/12	1	82.60	0	0.00	82.00	1	4,231	0.02%
2019/04/11	0	0.00	8	80.60	80.50	-8	4,288	-0.19%
2019/04/10	1	82.60	0	0.00	82.70	1	4,239	0.02%
2019/04/09	2	84.00	1	84.50	83.70	1	4,220	0.02%
2019/04/08	9	84.91	0	0.00	84.20	9	4,205	0.21%
2019/04/03	3	85.90	0	0.00	85.40	3	4,162	0.07%
2019/04/02	1	83.40	1	84.90	83.40	0	4,100	0.00%
2019/04/01	1	84.00	1	84.00	83.70	0	4,091	0.00%
2019/03/29	1	84.00	0	0.00	83.20	1	4,068	0.02%
2019/03/27	1	85.50	0	0.00	85.00	1	4,029	0.02%
2019/03/26	3	85.77	0	0.00	84.40	3	3,986	0.08%
2019/03/22	0	0.00	1	89.70	90.60	-1	3,756	-0.03%
2019/03/21	0	0.00	1	88.20	87.40	-1	3,612	-0.03%
2019/03/20	1	86.70	0	0.00	87.60	1	3,573	0.03%
2019/03/19	6	87.42	2	91.00	86.50	4	3,484	0.11%
2019/03/15	0	0.00	1	93.60	93.00	-1	3,458	-0.03%
2019/03/14	4	93.08	8	92.33	93.60	-4	3,398	-0.12%
2019/03/13	1	90.30	1	87.40	89.70	0	3,285	0.00%
2019/03/12	2	86.65	1	87.60	86.80	1	3,232	0.03%
2019/03/11	0	0.00	1	87.60	87.60	-1	3,250	-0.03%
2019/03/08	5	89.00	7	88.46	89.00	-2	3,233	-0.06%
2019/03/07	6	88.68	4	89.60	87.10	2	3,171	0.06%
2019/03/06	1	86.30	1	86.90	86.30	0	3,003	0.00%
2019/03/05	4	84.95	0	0.00	85.20	4	2,979	0.13%
2019/03/04	1	83.30	2	82.85	83.50	-1	2,870	-0.03%
2019/02/26	2	79.40	2	78.60	78.70	0	2,800	0.00%
2019/02/21	7	81.94	7	81.50	82.00	0	2,903	0.00%
2019/02/19	1	82.10	1	81.30	81.30	0	2,966	0.00%
2019/02/15	3	81.77	3	81.97	80.10	0	3,209	0.00%
2019/02/12	1	81.60	0	0.00	81.50	1	3,178	0.03%
2019/02/11	1	82.20	1	82.00	82.00	0	3,173	0.00%
2019/01/30	0	0.00	1	81.30	81.00	-1	3,143	-0.03%
2019/01/28	0	0.00	1	81.60	81.40	-1	3,161	-0.03%
2019/01/25	1	79.70	0	0.00	79.70	1	3,169	0.03%
2019/01/24	1	81.00	4	80.40	80.10	-3	3,216	-0.09%
2019/01/22	2	79.10	0	0.00	77.10	2	3,142	0.06%
2019/01/21	1	77.00	1	77.50	77.80	0	3,050	0.00%
2019/01/18	15	75.52	15	75.96	75.60	0	3,049	0.00%
2019/01/16	0	0.00	9	75.32	75.00	-9	3,105	-0.29%
2019/01/15	0	0.00	1	74.80	75.00	-1	3,095	-0.03%
2019/01/14	0	0.00	2	75.45	75.30	-2	3,106	-0.06%
2019/01/11	1	75.00	4	75.10	74.70	-3	3,110	-0.10%
2019/01/09	5	76.16	3	75.80	75.00	2	3,092	0.06%
2019/01/08	9	76.77	2	75.90	76.00	7	3,124	0.22%
2019/01/07	1	75.90	1	76.30	76.50	0	3,082	0.00%
2019/01/04	1	73.10	7	72.89	73.20	-6	3,039	-0.20%
2019/01/03	8	70.80	0	0.00	71.60	8	3,045	0.26%
2019/01/02	4	68.65	0	0.00	68.80	4	3,040	0.13%
2018/12/28	1	67.10	0	0.00	68.00	1	3,049	0.03%
2018/12/25	0	0.00	1	66.70	67.00	-1	3,093	-0.03%
2018/12/13	1	71.60	1	71.90	71.80	0	3,152	0.00%
2018/12/12	1	72.00	0	0.00	72.30	1	3,172	0.03%
2018/12/11	3	69.03	1	70.84	71.70	2	3,180	0.06%
2018/12/10	0	0.00	5	71.98	70.80	-5	3,139	-0.16%
2018/12/07	0	0.00	3	72.00	73.40	-3	3,171	-0.09%
2018/12/06	2	72.70	2	71.30	71.00	0	3,193	0.00%
2018/12/04	2	76.95	1	76.40	76.00	1	3,286	0.03%
2018/12/03	1	75.00	0	0.00	75.20	1	3,275	0.03%
2018/11/30	1	74.50	3	74.87	74.70	-2	3,301	-0.06%
2018/11/29	1	74.30	0	0.00	73.60	1	3,283	0.03%
2018/11/28	1	74.80	0	0.00	74.70	1	3,275	0.03%
2018/11/27	0	0.00	2	72.40	72.50	-2	3,243	-0.06%
2018/11/23	1	71.10	1	69.60	70.80	0	3,377	0.00%
2018/11/20	1	71.00	0	0.00	70.80	1	3,320	0.03%
2018/11/19	0	0.00	1	71.30	71.50	-1	3,335	-0.03%
2018/11/16	6	70.10	1	69.50	70.00	5	3,313	0.15%
2018/11/15	6	69.50	7	68.99	69.10	-1	3,337	-0.03%
2018/11/14	1	67.90	0	0.00	67.90	1	3,284	0.03%
2018/11/09	1	63.20	1	62.00	63.50	0	3,300	0.00%
2018/11/02	2	60.50	6	60.70	62.40	-4	3,754	-0.11%
2018/11/01	3	60.53	2	59.80	60.60	1	3,763	0.03%
2018/10/26	5	56.60	0	0.00	55.30	5	4,005	0.12%
2018/10/25	0	0.00	4	55.25	55.20	-4	4,119	-0.10%
2018/10/24	1	57.00	4	57.70	56.20	-3	4,172	-0.07%
2018/10/16	1	60.10	1	61.40	61.00	0	5,681	0.00%
2018/10/15	3	59.00	0	0.00	58.30	3	5,754	0.05%
2018/10/08	2	68.60	0	0.00	68.80	2	6,475	0.03%
2018/09/17	0	0.00	2	75.20	75.10	-2	7,368	-0.03%
2018/09/13	3	77.40	1	75.80	75.30	2	7,530	0.03%
2018/09/12	2	74.25	3	73.80	74.60	-1	7,499	-0.01%
2018/09/11	2	75.45	1	74.80	75.00	1	7,505	0.01%
2018/09/10	0	0.00	1	69.90	70.10	-1	7,444	-0.01%
2018/09/06	5	78.06	0	0.00	77.80	5	7,336	0.07%
2018/09/05	0	0.00	16	80.81	80.30	-16	7,415	-0.22%
2018/09/03	2	80.30	0	0.00	80.20	2	7,434	0.03%
2018/08/31	22	80.80	5	82.44	82.00	17	7,390	0.23%
2018/08/30	0	0.00	16	79.60	79.70	-16	7,254	-0.22%
2018/08/29	2	79.00	0	0.00	78.70	2	7,236	0.03%
2018/08/28	16	80.75	2	82.00	79.70	14	7,222	0.19%
2018/08/22	0	0.00	1	81.70	81.40	-1	7,219	-0.01%
2018/08/21	3	82.20	8	80.60	82.50	-5	7,143	-0.07%
2018/08/20	1	77.30	7	75.64	77.30	-6	7,002	-0.09%
2018/08/17	1	79.50	0	0.00	76.40	1	6,972	0.01%
2018/08/16	10	78.05	0	0.00	78.30	10	6,917	0.14%
2018/08/14	2	79.50	0	0.00	77.70	2	6,881	0.03%
2018/08/13	2	80.10	0	0.00	79.50	2	6,751	0.03%
2018/08/09	41	90.40	40	90.39	90.30	1	6,609	0.02%
2018/08/08	2	95.00	0	0.00	94.80	2	6,691	0.03%
2018/08/07	1	94.00	0	0.00	93.70	1	6,647	0.02%
2018/08/06	0	0.00	1	98.30	97.60	-1	6,544	-0.02%
2018/08/03	2	95.55	2	96.35	97.10	0	6,478	0.00%
2018/08/02	1	96.50	1	97.10	95.70	0	6,430	0.00%
2018/08/01	1	96.60	1	96.60	96.70	0	6,341	0.00%
2018/07/30	3	94.70	1	94.00	93.30	2	6,161	0.03%
2018/07/27	3	98.63	5	99.16	98.60	-2	6,046	-0.03%
2018/07/26	5	98.26	5	98.86	99.00	0	5,854	0.00%
2018/07/25	2	91.00	0	0.00	92.80	2	5,513	0.04%
2018/07/24	18	95.54	20	93.94	91.10	-2	5,344	-0.04%
2018/07/20	10	88.70	16	90.24	88.70	-6	4,937	-0.12%
2018/07/19	7	91.27	0	0.00	92.40	7	4,921	0.14%
2018/07/18	1	86.20	2	90.15	92.50	-1	5,110	-0.02%
2018/07/17	0	0.00	6	90.73	90.40	-6	4,912	-0.12%
2018/07/16	10	89.10	11	87.88	90.70	-1	4,614	-0.02%
2018/07/13	2	83.25	14	81.09	82.50	-12	4,439	-0.27%
2018/07/12	15	79.07	2	77.95	80.20	13	4,247	0.31%
2018/07/11	2	77.30	1	74.00	78.00	1	4,027	0.02%
2018/07/09	1	72.80	0	0.00	72.60	1	3,689	0.03%
2018/06/29	1	71.40	1	71.20	71.20	0	3,747	0.00%
2018/06/28	10	70.90	10	70.60	70.40	0	3,754	0.00%
2018/06/26	2	73.15	2	72.65	72.50	0	3,753	0.00%
2018/06/25	1	73.50	13	73.36	73.20	-12	3,771	-0.32%
2018/06/22	0	0.00	2	71.45	71.00	-2	3,630	-0.06%
2018/06/21	10	70.90	1	70.90	70.60	9	3,638	0.25%
2018/06/20	1	71.40	1	69.90	69.90	0	3,664	0.00%
2018/06/19	2	70.20	0	0.00	69.40	2	3,768	0.05%
2018/06/15	0	0.00	1	69.30	68.70	-1	3,848	-0.03%
2018/06/13	2	72.60	11	73.22	71.00	-9	3,805	-0.24%
2018/06/12	0	0.00	4	70.00	71.10	-4	3,671	-0.11%
2018/06/07	1	70.20	3	69.70	68.60	-2	3,587	-0.06%
2018/06/06	0	0.00	1	69.50	69.50	-1	3,567	-0.03%
2018/06/05	1	69.70	8	70.06	69.40	-7	3,558	-0.20%
2018/06/01	2	68.90	1	69.50	69.10	1	3,511	0.03%
2018/05/31	9	67.71	6	67.57	68.90	3	3,411	0.09%
2018/05/29	6	65.25	0	0.00	65.40	6	3,367	0.18%
2018/05/28	0	0.00	3	65.30	65.20	-3	3,356	-0.09%
2018/05/25	1	65.10	20	65.20	65.10	-19	3,338	-0.57%
2018/05/22	3	67.20	0	0.00	66.50	3	3,246	0.09%
2018/05/21	1	70.00	2	69.50	68.80	-1	3,198	-0.03%
2018/05/18	3	70.40	0	0.00	68.90	3	3,176	0.09%
2018/05/17	1	69.60	0	0.00	69.20	1	3,123	0.03%
2018/05/16	20	73.60	1	72.60	70.70	19	3,082	0.62%
2018/05/10	1	69.30	0	0.00	69.30	1	2,782	0.04%
2018/05/04	2	68.70	5	66.40	66.00	-3	2,606	-0.12%
2018/05/03	1	69.50	0	0.00	68.50	1	2,534	0.04%
2018/05/02	2	70.80	1	69.50	69.50	1	2,500	0.04%
2018/04/30	2	71.15	3	71.40	70.70	-1	2,442	-0.04%
2018/04/26	2	66.80	2	71.00	66.10	0	2,227	0.00%
2018/04/25	4	70.65	3	71.63	73.40	1	2,069	0.05%
2018/04/24	21	72.78	13	71.36	69.60	8	1,943	0.41%
2018/04/20	3	63.90	3.2	63.80	63.50	-0.2	1,550	-0.01%
2018/04/19	1	63.60	3.3	64.46	64.30	-2.3	1,529	-0.15%
2018/04/12	5	62.52	2	62.10	62.00	3	1,353	0.22%
2018/04/11	0	0.00	5	62.30	63.10	-5	1,324	-0.38%
2018/04/10	0	0.00	1	65.40	63.60	-1	1,269	-0.08%
2018/04/09	1	64.60	1	63.90	63.80	0	1,173	0.00%
2018/04/02	0	0.00	2	61.60	61.20	-2	1,026	-0.19%
2018/03/31	5	61.70	0	0.00	61.50	5	1,001	0.50%
2018/03/28	3	61.80	2	62.20	61.50	1	882	0.11%
2018/03/27	0	0.00	1	60.20	60.70	-1	795	-0.13%
2018/03/26	1	60.60	0	0.00	60.00	1	747	0.13%
2018/03/23	4	58.25	0	0.00	57.70	4	677	0.59%
2018/03/22	5	58.70	6	58.98	58.70	-1	618	-0.16%
2018/03/21	2	56.60	7	56.76	56.90	-5	445	-1.12%
2018/03/14	0	0.00	1	50.60	50.90	-1	313	-0.32%
2018/03/07	1	49.40	1	50.30	49.00	0	290	0.00%
2018/01/15	1	50.30	1	51.40	50.50	0	330	0.00%