宣德 (5457)-永豐金-桃盛券商分點個股進出

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
56.8
漲跌
▼2.3
漲幅
-3.89%
成交量
1,431張
產業
上櫃電子零組件類股
420人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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

宣德 (5457)籌碼相關－永豐金-桃盛券商分點個股進出

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-桃盛券商分點個股進出
永豐金-桃盛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
2024/04/10	0	0.00	7	61.40	61.20	-7	2,049	-0.34%
2024/04/09	2	60.90	2	61.70	60.90	0	2,046	0.00%
2024/04/08	2	62.20	0	0.00	62.50	2	2,023	0.10%
2024/03/26	0	0.00	1	61.90	61.70	-1	2,051	-0.05%
2024/03/25	0	63.60	0	0.00	63.40	0	2,120	0.00%
2024/03/21	1	64.20	0	0.00	63.90	1	2,233	0.04%
2024/03/20	1	64.00	1	63.10	62.80	0	2,244	0.00%
2024/03/15	0	0.00	5	59.50	59.10	-5	2,241	-0.22%
2024/03/14	0	0.00	5	62.00	60.60	-5	2,229	-0.22%
2024/03/12	0	0.00	2	63.70	64.60	-2	2,193	-0.09%
2024/03/06	0	68.20	0	0.00	68.20	0	2,075	0.00%
2024/03/05	1	67.50	2	68.50	68.90	-1	2,065	-0.05%
2024/03/04	2	71.40	0	0.00	69.10	2	2,029	0.10%
2024/03/01	1	70.00	1	69.60	70.00	0	1,964	0.00%
2024/02/27	0	0.00	4	67.03	67.80	-4	1,869	-0.21%
2024/02/23	0	0.00	24	67.97	67.20	-24	1,764	-1.36%
2024/02/21	24	67.40	30	66.87	67.00	-6	1,679	-0.36%
2024/02/20	30	65.23	0	0.00	65.30	30	1,578	1.90%
2024/02/19	5	66.42	8	63.93	63.50	-3	1,524	-0.20%
2024/02/16	2	60.60	0	0.00	63.00	2	1,438	0.14%
2024/02/15	0	0.00	2	60.05	60.50	-2	1,390	-0.14%
2024/02/05	1	56.80	0	0.00	56.80	1	1,347	0.07%
2024/01/29	0	0.00	4	61.00	61.00	-4	1,277	-0.31%
2024/01/26	0	0.00	1	59.10	59.30	-1	1,233	-0.08%
2024/01/24	0	0.00	7	59.77	59.80	-7	1,188	-0.59%
2024/01/16	1	58.50	0	0.00	58.80	1	1,089	0.09%
2023/12/19	6	58.60	5.1	58.70	58.10	0.9	888	0.10%
2023/12/14	0.1	57.60	2	55.70	57.50	-1.9	769	-0.25%
2023/12/08	2	54.10	0	0.00	55.00	2	747	0.27%
2023/12/06	0	0.00	1	53.90	53.80	-1	803	-0.12%
2023/11/24	0	0.00	3	54.20	54.70	-3	1,357	-0.22%
2023/11/17	0	0.00	15	54.40	54.30	-15	1,427	-1.05%
2023/11/08	0	0.00	10	53.21	53.20	-10	1,382	-0.72%
2023/10/12	1	51.50	0	0.00	52.00	1	1,851	0.05%
2023/10/02	0	0.00	1	54.00	54.00	-1	2,460	-0.04%
2023/09/26	5	53.40	0	0.00	53.00	5	2,565	0.19%
2023/09/22	1	53.40	0	0.00	53.60	1	2,555	0.04%
2023/09/21	19	53.70	0	0.00	53.80	19	2,543	0.75%
2023/09/14	2	56.00	0	0.00	56.10	2	2,492	0.08%
2023/09/13	0	0.00	1	55.50	55.40	-1	2,489	-0.04%
2023/09/11	1	55.80	0	0.00	55.30	1	2,488	0.04%
2023/09/08	0	0.00	2	58.40	58.50	-2	2,420	-0.08%
2023/09/07	8	59.83	10	59.73	58.50	-2	2,400	-0.08%
2023/09/06	0	0.00	1	59.50	59.60	-1	2,313	-0.04%
2023/09/05	69	60.56	62.1	60.79	60.60	6.9	2,270	0.30%
2023/09/04	7.1	59.35	10	59.00	61.00	-2.9	2,122	-0.14%
2023/08/29	0	0.00	8	54.21	55.00	-8	1,868	-0.43%
2023/08/28	0	0.00	10	52.00	51.80	-10	1,794	-0.56%
2023/08/25	0	0.00	5	53.30	52.30	-5	1,795	-0.28%
2023/08/24	0	0.00	10	53.35	53.00	-10	1,788	-0.56%
2023/08/18	0	0.00	7	52.94	52.20	-7	1,772	-0.39%
2023/08/17	0	0.00	2	52.50	52.20	-2	1,763	-0.11%
2023/08/14	2	50.20	0	0.00	50.30	2	1,748	0.11%
2023/08/11	0	0.00	2	51.90	52.30	-2	1,733	-0.12%
2023/08/08	0	0.00	5	53.30	52.60	-5	1,710	-0.29%
2023/07/25	5	50.50	0	0.00	51.20	5	1,660	0.30%
2023/07/24	20	53.35	1	51.80	52.10	19	1,621	1.17%
2023/07/21	5	56.30	0	0.00	56.20	5	1,564	0.32%
2023/07/19	1	58.00	3	57.13	57.00	-2	1,539	-0.13%
2023/07/18	0	0.00	1	57.10	56.50	-1	1,506	-0.07%
2023/07/17	18	56.55	0	0.00	56.50	18	1,460	1.23%
2023/07/14	11	61.16	1	60.60	60.80	10	1,310	0.76%
2023/07/13	12	63.26	10	63.17	62.00	2	1,208	0.17%
2023/07/12	26	64.04	28	64.16	64.00	-2	1,078	-0.19%
2023/07/11	7	59.67	10	58.75	59.10	-3	859	-0.35%
2023/07/10	2	55.90	0	0.00	55.30	2	769	0.26%
2023/07/06	1	57.30	0	0.00	57.20	1	726	0.14%
2023/07/05	1	56.00	1	55.30	55.20	0	678	0.00%
2023/06/26	1	53.80	0	0.00	52.80	1	678	0.15%
2023/06/05	0	0.00	0.2	53.80	53.80	-0.2	831	-0.02%
2023/05/12	15	49.14	15	49.40	49.45	0	1,255	0.00%
2023/05/11	10	50.90	20	49.16	48.95	-10	1,251	-0.80%
2023/05/10	4	52.25	0	0.00	52.20	4	1,223	0.33%
2023/04/26	0.2	52.30	5	52.10	52.00	-4.8	1,256	-0.38%
2023/04/25	15	54.67	0	0.00	54.10	15	1,228	1.22%
2023/04/20	0	0.00	6	55.20	55.30	-6	1,200	-0.50%
2023/03/24	1	57.80	1	57.50	57.60	0	1,164	0.00%
2023/03/23	0	0.00	0.2	58.20	57.60	-0.2	1,140	-0.02%
2023/03/22	0	0.00	20	55.88	55.50	-20	1,039	-1.92%
2023/03/07	5	57.50	0	0.00	57.30	5	1,052	0.48%
2023/03/06	5	57.90	1	56.70	56.80	4	1,054	0.38%
2023/03/01	0.2	53.79	10	53.80	53.10	-9.8	970	-1.01%
2023/02/24	20	59.18	25.2	59.11	55.20	-5.2	931	-0.55%
2023/02/23	31	55.51	1	58.10	58.50	30	744	4.03%
2023/02/21	2	54.10	2	54.10	54.10	0	748	0.00%
2023/02/20	0	0.00	1	53.50	53.30	-1	751	-0.13%
2023/02/09	0.2	53.00	0	0.00	53.00	0.2	1,011	0.02%
2023/01/11	0	0.00	20	50.71	50.70	-20	1,381	-1.45%
2023/01/10	7	51.86	1	51.60	51.50	6	1,381	0.43%
2022/12/28	10	48.65	0	0.00	48.00	10	1,456	0.69%
2022/12/15	1	52.70	0	0.00	52.70	1	1,545	0.06%
2022/12/13	10	53.20	0	0.00	53.10	10	1,643	0.61%
2022/12/07	1	55.30	0	0.00	55.20	1	2,051	0.05%
2022/12/06	2	57.20	0	0.00	56.70	2	2,062	0.10%
2022/12/05	0	0.00	2	59.20	59.00	-2	2,056	-0.10%
2022/12/02	7	58.74	0	0.00	58.60	7	2,051	0.34%
2022/11/21	0	0.00	1	58.90	58.00	-1	2,017	-0.05%
2022/11/18	1	58.30	0	0.00	58.00	1	2,004	0.05%
2022/11/17	0	0.00	1	57.20	57.80	-1	1,968	-0.05%
2022/11/11	0	0.00	1	57.20	56.60	-1	1,884	-0.05%
2022/11/09	4	55.53	3	55.03	56.00	1	1,872	0.05%
2022/11/08	0	0.00	1	54.10	53.70	-1	1,814	-0.06%
2022/11/07	0	0.00	1	53.60	53.30	-1	1,805	-0.06%
2022/11/04	1	52.50	1	53.40	53.50	0	1,790	0.00%
2022/11/03	0	0.00	13	51.95	52.50	-13	1,722	-0.75%
2022/11/02	13	51.62	5	51.60	51.30	8	1,715	0.47%
2022/11/01	1	49.50	9	49.59	50.40	-8	1,672	-0.48%
2022/10/31	15	51.41	1	51.90	50.20	14	1,651	0.85%
2022/10/28	1	52.30	6	51.38	51.50	-5	1,597	-0.31%
2022/10/27	20	49.21	26	49.55	49.90	-6	1,526	-0.39%
2022/10/25	10	47.60	0	0.00	47.35	10	1,460	0.68%
2022/10/18	1	47.35	0	0.00	46.95	1	1,407	0.07%
2022/10/12	1	48.35	0	0.00	48.15	1	1,355	0.07%
2022/10/05	10	53.00	10	51.80	51.60	0	1,324	0.00%
2022/09/30	0	0.00	10	47.70	50.70	-10	1,289	-0.78%
2022/09/29	0	0.00	8	49.70	49.55	-8	1,283	-0.62%
2022/09/28	0	0.00	1	51.40	49.25	-1	1,275	-0.08%
2022/09/27	1	53.60	6	53.22	54.50	-5	1,240	-0.40%
2022/09/23	1	60.20	5	58.06	58.00	-4	1,214	-0.33%
2022/09/22	0	0.00	5	59.30	59.80	-5	1,194	-0.42%
2022/09/21	6	60.78	0	0.00	59.80	6	1,181	0.51%
2022/09/20	0	0.00	16	61.66	62.00	-16	1,125	-1.42%
2022/09/19	18	60.42	0	0.00	60.60	18	1,074	1.67%
2022/09/16	11	64.82	9.6	64.49	64.10	1.4	1,011	0.14%
2022/09/15	7	65.07	7	65.31	65.80	0	942	0.00%
2022/09/14	23	61.67	13	58.96	62.20	10	767	1.30%
2022/09/13	11	55.99	1	57.20	56.80	10	668	1.50%
2022/09/12	1	54.80	0	0.00	54.40	1	655	0.15%
2022/08/30	1	59.70	0	0.00	59.80	1	797	0.13%
2022/08/26	0	0.00	1	60.90	60.20	-1	795	-0.13%
2022/08/25	0	0.00	1	60.80	60.20	-1	800	-0.12%
2022/08/19	1	60.50	0	0.00	60.90	1	932	0.11%
2022/08/17	1	59.50	1	60.20	59.20	0	899	0.00%
2022/08/11	2	57.55	5	56.96	57.50	-3	807	-0.37%
2022/06/15	0	0.00	0	59.70	58.50	0	881	0.00%
2022/06/14	1	58.50	3	58.90	59.40	-2	898	-0.22%
2022/06/13	3	58.10	0	0.00	58.00	3	918	0.33%
2022/06/10	1	62.30	0	0.00	62.00	1	909	0.11%
2022/06/08	25	65.08	26	64.30	64.90	-1	922	-0.11%
2022/06/06	0	0.00	1	62.00	61.60	-1	904	-0.11%
2022/06/02	1	61.50	0	0.00	61.10	1	954	0.10%
2022/05/31	1	60.80	2	61.65	61.80	-1	963	-0.10%
2022/04/29	0	0.00	0	53.40	53.00	0	1,011	0.00%
2022/04/25	2	54.20	0	0.00	53.80	2	1,003	0.20%
2022/04/21	0	0.00	2	56.20	56.80	-2	975	-0.21%
2022/04/20	2	55.11	0	0.00	55.20	2	1,003	0.20%
2022/04/14	0	0.00	3	55.90	56.20	-3	1,080	-0.28%
2022/04/12	3	54.10	0	0.00	53.70	3	1,129	0.27%
2022/04/07	3	58.60	0	0.00	56.70	3	1,226	0.24%
2022/03/31	0	0.00	1	59.40	58.70	-1	1,341	-0.07%
2022/03/29	0	0.00	1	58.70	58.50	-1	1,384	-0.07%
2022/03/23	1	60.00	0	0.00	60.20	1	1,412	0.07%
2022/03/22	1	58.80	0	0.00	59.00	1	1,404	0.07%
2022/03/17	0	0.00	35	57.05	57.80	-35	1,408	-2.49%
2022/03/16	0	54.80	0	0.00	54.20	0	1,393	0.00%
2022/03/15	0	0.00	20	56.53	56.10	-20	1,369	-1.46%
2022/03/10	12	60.43	12	58.77	60.00	0	1,346	0.00%
2022/03/09	3	57.40	5	56.92	57.20	-2	1,317	-0.15%
2022/03/08	46	56.24	0	0.00	56.20	46	1,318	3.49%
2022/03/07	4	59.75	0	0.00	59.90	4	1,276	0.31%
2022/03/04	3	66.33	0	0.00	64.80	3	1,259	0.24%
2022/03/03	1	67.70	0	0.00	67.50	1	1,237	0.08%
2022/02/25	3	67.27	0	0.00	67.00	3	1,251	0.24%
2022/02/24	5	69.00	0	68.20	67.90	5	1,266	0.39%
2022/02/22	8	71.00	0	0.00	70.10	8	1,266	0.63%
2022/02/17	1	74.00	0	0.00	72.90	1	1,299	0.08%
2022/02/16	2	73.40	0	0.00	73.90	2	1,342	0.15%
2022/02/14	2	72.20	0	0.00	72.50	2	1,451	0.14%
2022/02/10	1	75.60	0	0.00	74.60	1	1,586	0.06%
2022/01/25	4	73.23	0	0.00	72.80	4	1,748	0.23%
2022/01/24	1	72.80	0	0.00	75.00	1	1,826	0.05%
2022/01/21	1	75.30	0	0.00	74.90	1	1,842	0.05%
2022/01/14	5	75.00	5	74.30	75.00	0	1,989	0.00%
2022/01/12	1	77.00	0	0.00	76.70	1	1,992	0.05%
2022/01/07	0	0.00	1	77.80	80.60	-1	2,018	-0.05%
2022/01/06	0	0.00	5	81.10	80.60	-5	2,017	-0.25%
2022/01/05	4	82.30	0	0.00	81.90	4	2,020	0.20%
2022/01/04	8	84.58	2	83.95	83.60	6	2,043	0.29%
2022/01/03	0	0.00	1	83.20	84.80	-1	2,046	-0.05%
2021/12/28	0	0.00	2	83.00	83.00	-2	2,124	-0.09%
2021/12/27	0	0.00	12	82.28	82.60	-12	2,123	-0.57%
2021/12/23	1	79.70	3	80.93	80.60	-2	2,162	-0.09%
2021/12/06	1	74.70	0	0.00	75.40	1	3,290	0.03%
2021/11/24	2	79.90	0	0.00	79.60	2	3,725	0.05%
2021/11/16	3	82.60	4	83.55	82.90	-1	3,745	-0.03%
2021/11/15	5	80.46	0	0.00	81.10	5	3,747	0.13%
2021/11/12	0	0.00	1	81.10	81.10	-1	3,712	-0.03%
2021/11/11	6	84.33	0	0.00	82.80	6	3,679	0.16%
2021/11/10	4	87.00	5	87.76	86.40	-1	3,629	-0.03%
2021/11/09	0	0.00	54	85.59	85.70	-54	3,553	-1.52%
2021/11/04	1	85.90	1	84.50	82.90	0	3,557	0.00%
2021/11/03	2	82.20	0	0.00	82.50	2	3,501	0.06%
2021/11/02	58	83.49	0	0.00	82.50	58	3,491	1.66%
2021/11/01	2	85.70	7	87.39	87.80	-5	3,451	-0.14%
2021/10/29	2	84.60	8	85.11	84.80	-6	3,374	-0.18%
2021/10/28	0	0.00	1	84.20	83.60	-1	3,347	-0.03%
2021/10/26	12	84.94	9	85.41	83.00	3	3,348	0.09%
2021/10/25	3	83.17	2	83.50	83.70	1	3,309	0.03%
2021/10/22	5	84.36	9	84.56	83.80	-4	3,351	-0.12%
2021/10/21	6	82.92	11	83.01	82.40	-5	3,318	-0.15%
2021/10/20	3	83.87	2	85.00	84.10	1	3,315	0.03%
2021/10/19	3	82.73	12	82.93	83.80	-9	3,326	-0.27%
2021/10/18	5	80.54	3	81.43	80.50	2	3,319	0.06%
2021/10/15	0	0.00	2	81.20	80.40	-2	3,360	-0.06%
2021/10/14	3	79.43	0	0.00	78.70	3	3,369	0.09%
2021/10/13	6	81.83	2	84.20	80.80	4	3,352	0.12%
2021/10/12	6	83.28	0	0.00	82.00	6	3,362	0.18%
2021/10/08	3	85.00	5	85.60	85.40	-2	3,383	-0.06%
2021/10/07	0	81.60	12	82.69	85.00	-12	3,395	-0.35%
2021/10/06	23	80.39	27	80.26	80.00	-4	3,536	-0.11%
2021/10/05	18	77.26	4	78.98	79.30	14	3,728	0.38%
2021/10/04	0	0.00	0.1	75.50	75.00	-0.1	3,809	0.00%
2021/10/01	4	76.30	4	75.45	75.70	0	3,815	0.00%
2021/09/30	5	80.02	2	80.50	80.60	3	3,745	0.08%
2021/09/29	14	81.81	0	0.00	79.40	14	3,698	0.38%
2021/09/28	4	88.35	7	88.97	88.20	-3	3,562	-0.08%
2021/09/27	6	87.83	17	88.96	90.30	-11	3,537	-0.31%
2021/09/24	26.1	88.00	15	87.91	89.70	11.1	3,498	0.32%
2021/09/22	3	83.20	2	84.50	84.30	1	3,547	0.03%
2021/09/17	2	84.10	0	0.00	85.60	2	3,570	0.06%
2021/09/16	4	85.50	9	84.76	85.50	-5	3,674	-0.14%
2021/09/15	3	83.97	11.1	83.56	83.80	-8.1	3,767	-0.21%
2021/09/14	18	89.16	12	90.88	88.10	6	3,708	0.16%
2021/09/13	26	88.35	6	88.40	90.10	20	3,535	0.57%
2021/09/10	18	89.83	27	88.90	90.50	-9	3,359	-0.27%
2021/09/09	0	0.00	10	82.83	85.00	-10	3,112	-0.32%
2021/09/08	4	79.65	4	80.78	78.30	0	3,010	0.00%
2021/09/07	9	79.91	4	79.95	79.70	5	2,986	0.17%
2021/09/06	2	82.20	0	0.00	82.50	2	2,955	0.07%
2021/09/03	3	83.40	9	83.41	84.00	-6	2,930	-0.20%
2021/09/02	5	80.68	2	81.80	80.10	3	2,869	0.10%
2021/09/01	2	83.85	1	84.80	83.50	1	2,825	0.04%
2021/08/31	13	84.40	10	85.85	84.80	3	2,760	0.11%
2021/08/30	0	0.00	11	80.54	83.90	-11	2,545	-0.43%
2021/08/27	3	76.60	0	0.00	76.30	3	2,470	0.12%
2021/08/25	4	79.00	0	0.00	79.00	4	2,501	0.16%
2021/08/24	3	80.23	6	80.83	79.40	-3	2,505	-0.12%
2021/08/23	2.1	79.21	2	79.20	79.20	0.1	2,484	0.00%
2021/08/20	2	77.40	2	77.80	76.40	0	2,491	0.00%
2021/08/19	6	76.83	6	77.57	75.40	0	2,485	0.00%
2021/08/18	0	0.00	6	76.05	76.50	-6	2,461	-0.24%
2021/08/17	4	74.98	4	75.55	73.10	0	2,486	0.00%
2021/08/13	0	0.00	2	76.70	73.60	-2	2,556	-0.08%
2021/08/12	1	79.80	1	76.30	76.20	0	2,552	0.00%
2021/08/09	3	77.40	0	0.00	76.10	3	2,612	0.11%
2021/08/06	2	79.30	5	79.46	78.90	-3	2,644	-0.11%
2021/08/05	9	80.40	10	80.04	79.90	-1	2,696	-0.04%
2021/08/04	3	78.00	2	77.30	77.10	1	2,753	0.04%
2021/07/29	3	79.93	1	79.90	79.80	2	2,858	0.07%
2021/07/28	4	77.20	0	0.00	74.70	4	2,849	0.14%
2021/07/26	0	0.00	1	81.00	80.80	-1	2,855	-0.04%
2021/07/23	2	82.90	7	82.91	82.00	-5	2,851	-0.18%
2021/07/22	2	80.30	0	0.00	80.50	2	2,824	0.07%
2021/07/21	6	82.83	16	81.63	81.70	-10	2,809	-0.36%
2021/07/20	4	85.60	2	85.20	84.50	2	2,785	0.07%
2021/07/19	1	88.50	2	88.50	87.00	-1	2,785	-0.04%
2021/07/16	2	88.30	2	90.60	88.10	0	2,793	0.00%
2021/07/15	4	89.00	4	89.50	89.70	0	2,769	0.00%
2021/07/14	3	84.37	18	85.06	84.70	-15	2,709	-0.55%
2021/07/13	33	92.99	13	92.78	87.50	20	2,656	0.75%
2021/07/12	33	92.18	12	92.73	95.20	21	2,458	0.85%
2021/07/09	4	86.50	3	86.50	87.00	1	2,219	0.05%
2021/07/08	1	84.00	2	83.40	84.30	-1	2,096	-0.05%
2021/07/05	1	81.90	3	81.23	80.80	-2	2,159	-0.09%
2021/07/01	1	80.60	0	0.00	80.10	1	2,181	0.05%
2021/06/30	0	0.00	1	85.40	83.40	-1	2,196	-0.05%
2021/06/29	0	0.00	3	85.23	84.90	-3	2,206	-0.14%
2021/06/25	9	82.70	7	81.49	80.90	2	2,355	0.09%
2021/06/24	7	80.43	21	79.62	81.60	-14	2,293	-0.61%
2021/06/23	5	71.82	5	72.16	74.20	0	2,151	0.00%
2021/06/18	1	69.50	0	0.00	70.10	1	2,210	0.05%
2021/06/10	3	69.50	5	69.36	69.40	-2	2,291	-0.09%
2021/06/09	4	69.05	5	68.62	68.50	-1	2,304	-0.04%
2021/06/08	6	68.90	7	68.59	68.50	-1	2,344	-0.04%
2021/06/07	2	67.30	2	68.15	68.50	0	2,353	0.00%
2021/06/04	1	67.90	0	0.00	67.10	1	2,350	0.04%
2021/06/03	2	70.55	2	69.70	69.80	0	2,342	0.00%
2021/06/02	6	69.88	6	70.65	70.70	0	2,355	0.00%
2021/06/01	7	70.79	7	71.67	72.00	0	2,344	0.00%
2021/05/31	4	68.75	4	68.88	68.80	0	2,335	0.00%
2021/05/28	5	68.00	3	68.00	68.00	2	2,348	0.09%
2021/05/27	0	0.00	0.5	66.00	65.60	-0.5	2,379	-0.02%
2021/05/26	0	0.00	2	66.00	65.90	-2	2,392	-0.08%
2021/05/25	8	66.15	6	65.40	65.20	2	2,395	0.08%
2021/05/24	26	64.53	31	65.07	65.10	-5	2,393	-0.21%
2021/05/21	8	60.51	13	60.45	62.90	-5	2,377	-0.21%
2021/05/20	9	58.20	9	58.47	57.20	0	2,351	0.00%
2021/05/19	1	58.60	1	58.90	57.40	0	2,350	0.00%
2021/05/18	0	0.00	2	57.50	60.20	-2	2,327	-0.09%
2021/05/17	7	58.19	9	58.28	59.10	-2	2,290	-0.09%
2021/05/14	2	56.60	2	56.60	56.60	0	2,246	0.00%
2021/05/13	6	55.78	5	55.02	55.00	1	2,229	0.04%
2021/05/12	7	58.17	8	58.46	57.00	-1	2,182	-0.05%
2021/05/11	3	64.30	7	62.87	60.00	-4	2,151	-0.19%
2021/05/10	6	66.35	0	0.00	65.90	6	2,212	0.27%
2021/05/05	0	0.00	2	71.45	68.50	-2	2,164	-0.09%
2021/05/04	4	69.95	3	68.73	70.00	1	2,151	0.05%
2021/05/03	4	75.05	1	72.80	73.40	3	2,128	0.14%
2021/04/29	6	79.20	0	0.00	79.10	6	2,096	0.29%
2021/04/27	2	80.40	2	81.60	80.80	0	2,140	0.00%
2021/04/23	2	82.00	0	0.00	81.00	2	2,211	0.09%
2021/04/22	3	85.30	2	81.05	81.00	1	2,322	0.04%
2021/04/20	1	86.60	3	86.57	86.50	-2	2,392	-0.08%
2021/04/16	0	0.00	2	85.70	85.70	-2	2,410	-0.08%
2021/04/14	1	85.20	0	0.00	85.00	1	2,443	0.04%
2021/04/09	0	0.00	7	86.17	85.70	-7	2,500	-0.28%
2021/04/08	2	83.95	1	83.30	83.30	1	2,466	0.04%
2021/04/06	7	86.40	0.6	85.10	84.70	6.4	2,436	0.26%
2021/04/01	8	88.78	6	88.62	87.70	2	2,423	0.08%
2021/03/31	6.5	88.99	6	89.40	90.00	0.5	2,357	0.02%
2021/03/30	0	0.00	13	85.06	86.70	-13	2,212	-0.59%
2021/03/29	7	80.14	0	0.00	78.90	7	2,113	0.33%
2021/03/26	2	82.80	2	82.90	82.90	0	2,105	0.00%
2021/03/25	3	81.80	0	0.00	82.00	3	2,134	0.14%
2021/03/24	1	84.00	0	0.00	84.00	1	2,140	0.05%
2021/03/23	2	83.95	2	84.85	83.80	0	2,137	0.00%
2021/03/22	6	87.92	0	0.00	87.20	6	2,086	0.29%
2021/03/19	0	0.00	1	94.60	91.80	-1	2,042	-0.05%
2021/03/18	2	95.30	0	0.00	94.60	2	2,049	0.10%
2021/03/17	0	0.00	1	95.40	95.30	-1	2,114	-0.05%
2021/03/16	2	96.10	0	0.00	95.50	2	2,140	0.09%
2021/03/15	4	95.15	2	96.70	96.70	2	2,186	0.09%
2021/03/12	1	93.80	4	96.85	96.70	-3	2,207	-0.14%
2021/03/10	2	94.00	2	95.35	94.10	0	2,249	0.00%
2021/03/09	2	93.00	0	0.00	94.10	2	2,379	0.08%
2021/03/05	2	95.50	4	96.15	96.00	-2	2,550	-0.08%
2021/03/03	4	95.90	0	0.00	96.00	4	2,603	0.15%
2021/03/02	8	98.35	10	99.14	97.40	-2	2,585	-0.08%
2021/02/26	7	93.00	4	94.50	95.00	3	2,551	0.12%
2021/02/25	2	95.00	4	95.90	94.50	-2	2,570	-0.08%
2021/02/24	12	94.74	7	95.31	93.80	5	2,569	0.19%
2021/02/23	0	0.00	5	95.76	96.50	-5	2,547	-0.20%
2021/02/22	0	0.00	2	91.70	92.80	-2	2,543	-0.08%
2021/02/19	0	0.00	2	89.40	90.90	-2	2,550	-0.08%
2021/02/18	0	0.00	28	88.23	89.00	-28	2,562	-1.09%
2021/02/17	3	87.87	2	89.00	87.70	1	2,590	0.04%
2021/02/05	1	86.10	1	86.60	86.60	0	2,610	0.00%
2021/02/04	6	87.17	4	86.38	86.00	2	2,669	0.07%
2021/02/03	3	84.03	4	83.70	84.80	-1	2,798	-0.04%
2021/02/02	10	80.28	8	81.51	84.80	2	2,828	0.07%
2021/02/01	7	83.07	0	0.00	78.30	7	2,814	0.25%
2021/01/29	2	91.10	0	0.00	87.00	2	2,789	0.07%
2021/01/28	2	91.00	2	92.40	91.60	0	2,878	0.00%
2021/01/27	4	92.48	10	92.20	91.90	-6	2,896	-0.21%
2021/01/26	3	93.47	3	93.87	92.30	0	2,910	0.00%
2021/01/22	19	92.85	6	94.03	93.70	13	2,972	0.44%
2021/01/21	2	93.25	6	94.07	94.90	-4	3,005	-0.13%
2021/01/20	30	93.38	5	95.00	91.50	25	3,010	0.83%
2021/01/19	2	96.85	2	99.40	95.10	0	2,984	0.00%
2021/01/18	11	98.45	3	98.20	97.90	8	2,973	0.27%
2021/01/15	8	105.50	11	106.68	102.00	-3	2,977	-0.10%
2021/01/14	0	0.00	8	102.81	104.00	-8	2,887	-0.28%
2021/01/13	0	0.00	5	98.84	98.20	-5	2,816	-0.18%
2021/01/12	5	97.88	1	101.50	97.30	4	2,846	0.14%
2021/01/11	2	101.00	0	0.00	101.00	2	2,918	0.07%
2021/01/08	6	100.67	6	100.83	99.90	0	2,927	0.00%
2021/01/07	1	100.00	1	99.80	100.50	0	2,977	0.00%
2021/01/06	13	98.54	14	99.90	102.00	-1	3,022	-0.03%
2021/01/05	1	96.10	1	96.30	96.00	0	2,965	0.00%
2021/01/04	1	95.70	15	94.33	96.20	-14	3,077	-0.45%
2020/12/29	0	0.00	1	93.10	91.80	-1	3,333	-0.03%
2020/12/28	3	92.33	0	0.00	92.50	3	3,346	0.09%
2020/12/24	2	93.30	4	92.10	93.30	-2	3,367	-0.06%
2020/12/23	4	92.40	4	92.95	92.60	0	3,379	0.00%
2020/12/22	9	92.50	4	93.35	91.60	5	3,405	0.15%
2020/12/21	9	96.98	4	98.00	95.80	5	3,379	0.15%
2020/12/18	5	100.50	1	100.50	99.70	4	3,371	0.12%
2020/12/17	1	98.50	2	97.85	98.70	-1	3,381	-0.03%
2020/12/16	3	97.20	1	97.90	96.50	2	3,434	0.06%
2020/12/15	1	97.30	1	99.90	96.50	0	3,524	0.00%
2020/12/14	6	98.85	0	0.00	98.00	6	3,567	0.17%
2020/12/11	4	99.75	5	99.70	98.00	-1	3,630	-0.03%
2020/12/10	10	102.75	3	102.83	103.00	7	3,614	0.19%
2020/12/09	4	101.50	22	100.95	102.00	-18	3,648	-0.49%
2020/12/08	3	104.83	2	106.50	103.50	1	3,639	0.03%
2020/12/07	2	104.75	0	0.00	104.50	2	3,659	0.05%
2020/12/04	3	111.00	0	0.00	106.50	3	3,699	0.08%
2020/12/03	27	114.85	9	114.56	111.00	18	3,713	0.48%
2020/12/02	23	110.35	38	113.62	117.00	-15	3,676	-0.41%
2020/12/01	4	107.00	10	107.00	106.50	-6	3,613	-0.17%
2020/11/30	3	108.50	9	108.06	106.50	-6	3,755	-0.16%
2020/11/26	1	105.50	0	0.00	104.00	1	4,076	0.02%
2020/11/25	4	105.88	2	106.75	105.00	2	4,246	0.05%
2020/11/24	6	106.75	9	107.72	105.50	-3	4,429	-0.07%
2020/11/23	1	105.00	1	107.00	105.00	0	4,722	0.00%
2020/11/19	13	107.62	3	109.50	105.00	10	5,247	0.19%
2020/11/17	1	107.00	0	0.00	105.00	1	5,584	0.02%
2020/11/16	23	107.48	25	106.32	106.50	-2	5,886	-0.03%
2020/11/13	5	107.20	13	108.65	107.00	-8	6,408	-0.12%
2020/11/12	13	107.23	23	108.91	110.00	-10	6,671	-0.15%
2020/11/11	12	107.25	18	109.31	108.50	-6	6,830	-0.09%
2020/11/10	3	105.50	0	0.00	101.50	3	6,766	0.04%
2020/11/09	2	104.00	2	105.25	105.50	0	6,831	0.00%
2020/11/06	8	103.50	30	102.83	104.00	-22	6,872	-0.32%
2020/11/05	12	96.47	3	102.50	100.00	9	6,930	0.13%
2020/11/02	2	91.60	2	93.90	91.40	0	7,190	0.00%
2020/10/29	2	93.40	3	93.20	93.40	-1	7,777	-0.01%
2020/10/26	4	99.55	4	100.45	99.10	0	8,303	0.00%
2020/10/23	14	102.21	7	101.57	103.50	7	8,308	0.08%
2020/10/22	7	99.19	26	99.02	98.80	-19	8,297	-0.23%
2020/10/21	1	103.50	0	0.00	102.50	1	8,294	0.01%
2020/10/20	6	100.92	1	104.00	104.00	5	8,342	0.06%
2020/10/19	17	103.76	0	0.00	101.00	17	8,390	0.20%
2020/10/16	5	107.90	3	108.00	106.00	2	8,353	0.02%
2020/10/15	7	108.21	2	108.75	108.50	5	8,545	0.06%
2020/10/14	8	108.94	2	107.00	108.00	6	8,833	0.07%
2020/10/13	0	0.00	2	112.00	112.00	-2	8,808	-0.02%
2020/10/12	12	111.58	2	112.50	111.00	10	8,842	0.11%
2020/10/08	7	117.79	4	118.13	117.00	3	8,841	0.03%
2020/10/07	5	122.50	2	123.00	121.50	3	8,957	0.03%
2020/10/06	4	122.63	15	123.30	121.50	-11	8,954	-0.12%
2020/10/05	6	117.33	8	117.94	119.50	-2	8,868	-0.02%
2020/09/30	1	113.00	1	114.00	116.00	0	8,919	0.00%
2020/09/29	2	117.00	0	0.00	113.00	2	8,948	0.02%
2020/09/28	3	114.67	6	115.83	117.00	-3	8,985	-0.03%
2020/09/25	5	111.30	3	111.50	110.50	2	8,994	0.02%
2020/09/24	4	113.75	3	114.50	112.50	1	9,030	0.01%
2020/09/23	5	118.10	6	118.08	118.00	-1	9,162	-0.01%
2020/09/22	9	117.44	6	118.25	116.00	3	9,281	0.03%
2020/09/21	10	121.85	9	121.22	119.50	1	9,273	0.01%
2020/09/18	10	120.70	13	118.23	121.00	-3	9,222	-0.03%
2020/09/17	7	117.71	7	118.21	116.50	0	9,128	0.00%
2020/09/16	6	117.00	9	118.00	116.00	-3	9,102	-0.03%
2020/09/15	4	115.88	4	116.50	114.50	0	9,049	0.00%
2020/09/14	4	111.50	7	113.50	116.00	-3	9,014	-0.03%
2020/09/11	3	111.00	1	111.50	110.00	2	8,975	0.02%
2020/09/10	12	113.00	5	112.80	111.50	7	8,958	0.08%
2020/09/09	6	111.83	4	112.75	111.50	2	8,943	0.02%
2020/09/08	10	113.05	9	112.28	113.50	1	8,910	0.01%
2020/09/07	18	116.50	5	117.00	111.50	13	8,904	0.15%
2020/09/04	10	117.80	10	114.80	117.50	0	8,915	0.00%
2020/09/03	20	120.45	14	121.43	118.50	6	8,841	0.07%
2020/09/02	16	120.72	14	120.89	124.50	2	8,720	0.02%
2020/09/01	8	121.63	8	122.63	119.00	0	8,569	0.00%
2020/08/31	9	121.50	6	124.08	123.00	3	8,391	0.04%
2020/08/28	18	129.67	18	129.56	128.50	0	8,239	0.00%
2020/08/27	2	131.50	7	133.50	129.00	-5	8,073	-0.06%
2020/08/26	43	131.33	42	127.11	126.50	1	7,875	0.01%
2020/08/25	62	127.82	60	129.18	132.50	2	7,705	0.03%
2020/08/24	8	120.31	13	119.92	121.00	-5	7,525	-0.07%
2020/08/21	5	122.60	5	119.90	115.50	0	7,423	0.00%
2020/08/20	15	125.63	14	117.11	119.00	1	7,244	0.01%
2020/08/19	68	128.13	70	130.57	123.50	-2	7,037	-0.03%
2020/08/18	35	120.31	34	122.60	123.00	1	6,553	0.02%
2020/08/17	19	108.21	19	108.66	112.00	0	6,422	0.00%
2020/08/14	11	98.12	12	97.21	102.00	-1	6,451	-0.02%
2020/08/13	2	101.25	2	98.60	98.00	0	6,386	0.00%
2020/08/12	10	98.70	11	97.44	98.90	-1	6,303	-0.02%
2020/08/11	4	97.70	9	98.13	97.00	-5	6,268	-0.08%
2020/08/10	15	101.09	14	104.41	99.60	1	6,183	0.02%
2020/08/07	1	107.50	3	102.50	105.50	-2	6,103	-0.03%
2020/08/06	8	108.44	8	104.88	107.50	0	6,031	0.00%
2020/08/05	27	105.94	68	107.76	105.50	-41	5,924	-0.69%
2020/08/04	69	99.34	66	98.87	102.50	3	5,671	0.05%
2020/08/03	165	94.33	117	94.47	93.40	48	5,339	0.90%	大買/大賣/
2020/07/31	0	0.00	5	88.80	87.80	-5	4,963	-0.10%
2020/07/30	1	86.30	9	86.03	87.20	-8	4,872	-0.16%
2020/07/29	10	83.34	1	83.70	84.70	9	4,865	0.18%
2020/07/28	1	82.50	8	81.74	81.40	-7	4,853	-0.14%
2020/07/24	4	82.20	2	81.60	83.20	2	4,905	0.04%
2020/07/23	10	86.10	9	88.02	85.40	1	4,865	0.02%
2020/07/22	1	87.40	3	88.00	87.00	-2	4,795	-0.04%
2020/07/21	5	87.78	30	88.10	87.30	-25	4,748	-0.53%
2020/07/20	53	87.18	44	85.92	90.10	9	4,555	0.20%
2020/07/16	0	0.00	1	83.00	83.70	-1	4,201	-0.02%
2020/07/15	13	85.87	5	82.88	81.10	8	4,146	0.19%
2020/07/14	17	82.18	1	84.70	84.20	16	4,112	0.39%
2020/07/09	1	81.70	1	81.50	82.00	0	3,999	0.00%
2020/07/08	2	83.00	0	0.00	82.70	2	3,978	0.05%
2020/07/07	0	0.00	15	84.90	84.60	-15	3,949	-0.38%
2020/07/03	4	88.10	2	89.20	86.50	2	3,951	0.05%
2020/07/02	10	91.17	4	89.78	89.50	6	3,889	0.15%
2020/07/01	2	87.50	7	87.80	87.20	-5	3,737	-0.13%
2020/06/29	6	81.00	0	0.00	80.20	6	3,590	0.17%
2020/06/24	0	0.00	1	81.90	82.00	-1	3,581	-0.03%
2020/06/23	0	0.00	1	82.90	81.40	-1	3,598	-0.03%
2020/06/22	3	82.23	9	81.46	81.50	-6	3,591	-0.17%
2020/06/19	12	85.18	10	84.96	84.00	2	3,604	0.06%
2020/06/18	0	0.00	0.2	84.50	85.00	-0.2	3,624	0.00%
2020/06/17	0	0.00	0.3	84.20	84.00	-0.3	3,615	-0.01%
2020/06/12	13	80.95	17	81.88	84.50	-4	3,735	-0.11%
2020/06/11	28	83.38	21	84.04	81.60	7	3,744	0.19%
2020/06/10	8	81.90	0	0.00	81.80	8	3,706	0.22%
2020/06/09	6	82.35	0	0.00	82.40	6	3,749	0.16%
2020/06/08	2	84.80	1	85.10	83.80	1	3,776	0.03%
2020/06/05	0	0.00	17	85.69	85.00	-17	3,799	-0.45%
2020/06/04	3	85.33	1	85.30	85.80	2	3,790	0.05%
2020/06/03	7	86.44	0	0.00	85.20	7	3,795	0.18%
2020/06/02	7	85.59	3	84.93	85.60	4	3,770	0.11%
2020/06/01	6	82.35	19	83.18	85.00	-13	3,676	-0.35%
2020/05/29	13	84.27	13	84.80	81.80	0	3,656	0.00%
2020/05/28	12	82.03	22	82.00	82.70	-10	3,599	-0.28%
2020/05/27	3	81.80	3	81.63	79.90	0	3,570	0.00%
2020/05/26	3	83.20	12	84.21	82.00	-9	3,575	-0.25%
2020/05/25	4	81.38	1	80.70	81.30	3	3,497	0.09%
2020/05/22	8	84.21	4	84.40	81.70	4	3,470	0.12%
2020/05/21	22	82.01	20	83.13	83.60	2	3,390	0.06%
2020/05/19	0	0.00	3	72.33	74.20	-3	3,277	-0.09%
2020/05/18	3	71.97	0	0.00	71.00	3	3,263	0.09%
2020/05/15	3	75.17	5	76.70	76.00	-2	3,230	-0.06%
2020/05/14	3	76.73	12	77.24	74.80	-9	3,203	-0.28%
2020/05/13	17	75.64	3	74.97	75.60	14	3,170	0.44%
2020/05/12	4	75.40	11	73.77	72.80	-7	3,189	-0.22%
2020/05/11	11	76.74	2	75.70	75.00	9	3,204	0.28%
2020/05/08	1	73.90	3	73.97	74.30	-2	3,249	-0.06%
2020/05/07	0	0.00	8	73.65	73.60	-8	3,260	-0.25%
2020/05/06	6	72.67	1	73.10	72.50	5	3,275	0.15%
2020/05/05	6	72.12	2	71.50	72.50	4	3,345	0.12%
2020/05/04	4	67.43	4	69.30	69.00	0	3,348	0.00%
2020/04/30	1	69.50	3	68.90	69.30	-2	3,363	-0.06%
2020/04/29	5	68.32	7	68.50	66.90	-2	3,362	-0.06%
2020/04/28	15	66.17	0	0.00	66.50	15	3,324	0.45%
2020/04/27	3	65.57	0	0.00	65.50	3	3,337	0.09%
2020/04/24	2	64.85	3	65.07	64.50	-1	3,339	-0.03%
2020/04/23	1	65.60	0	0.00	65.40	1	3,380	0.03%
2020/04/21	0	0.00	10	62.00	62.10	-10	3,376	-0.30%
2020/04/20	1	64.90	0	0.00	65.20	1	3,385	0.03%
2020/04/16	1	64.20	21	63.92	64.70	-20	3,385	-0.59%
2020/04/15	37	63.25	6	63.70	63.70	31	3,398	0.91%
2020/04/13	2	58.70	3	59.57	59.00	-1	3,317	-0.03%
2020/04/10	1	61.10	0	0.00	62.60	1	3,296	0.03%
2020/04/09	0	0.00	5	64.80	61.40	-5	3,318	-0.15%
2020/03/27	1	54.50	0	0.00	52.20	1	3,524	0.03%
2020/03/23	1	42.45	0	0.00	42.45	1	3,641	0.03%
2020/03/20	0	0.00	1	48.10	47.15	-1	3,733	-0.03%
2020/03/19	1	45.45	0	0.00	45.45	1	3,735	0.03%
2020/03/17	2	58.05	0	0.00	56.10	2	3,887	0.05%
2020/03/16	1	62.30	7	68.90	62.30	-6	3,944	-0.15%
2020/03/13	8	64.91	0	0.00	69.20	8	4,185	0.19%
2020/03/09	1	74.00	3	74.97	73.80	-2	4,686	-0.04%
2020/03/04	3	80.17	13	79.04	78.80	-10	5,650	-0.18%
2020/03/02	11	76.12	12	75.68	76.00	-1	6,232	-0.02%
2020/02/27	1	76.60	0	0.00	74.00	1	6,417	0.02%
2020/02/26	0	0.00	10	79.30	79.20	-10	6,428	-0.16%
2020/02/25	1	82.10	1	81.50	81.80	0	6,413	0.00%
2020/02/24	1	84.40	0	0.00	83.10	1	6,407	0.02%
2020/02/21	0	0.00	3	84.60	83.80	-3	6,430	-0.05%
2020/02/20	0	0.00	1	81.00	80.60	-1	6,405	-0.02%
2020/02/17	1	78.80	1	78.70	78.70	0	6,426	0.00%
2020/02/14	0	0.00	1	80.50	80.50	-1	6,399	-0.02%
2020/02/13	1	78.70	0	0.00	78.40	1	6,356	0.02%
2020/02/12	15	79.12	6	77.20	79.70	9	6,322	0.14%
2020/02/11	0	0.00	3	77.30	78.20	-3	6,298	-0.05%
2020/02/10	1	70.40	0	0.00	74.00	1	6,219	0.02%
2020/02/07	3	72.87	4	73.58	73.50	-1	6,218	-0.02%
2020/02/06	21	74.36	2	74.15	75.60	19	6,228	0.31%
2020/02/05	5	71.40	5	71.20	70.30	0	6,142	0.00%
2020/01/30	1	77.60	0	0.00	77.40	1	6,161	0.02%
2020/01/20	0	0.00	1	86.30	86.00	-1	6,141	-0.02%
2020/01/17	2	86.30	2	86.15	85.70	0	6,134	0.00%
2020/01/16	0	0.00	1	85.40	84.70	-1	6,096	-0.02%
2020/01/14	0	0.00	1	86.40	86.00	-1	6,071	-0.02%
2020/01/13	1	84.40	0	0.00	86.20	1	6,033	0.02%
2020/01/09	1	83.50	1	82.20	84.10	0	5,930	0.00%
2020/01/08	2	80.55	0	0.00	79.60	2	5,877	0.03%
2020/01/06	1	81.80	0	0.00	81.40	1	5,853	0.02%
2020/01/03	2	85.00	0	0.00	83.90	2	5,817	0.03%
2020/01/02	5	88.44	0	0.00	87.00	5	5,767	0.09%
2019/12/31	2	88.00	1	88.50	88.50	1	5,740	0.02%
2019/12/27	0	0.00	2	88.00	87.20	-2	5,673	-0.04%
2019/12/26	3	85.73	1	86.10	86.10	2	5,622	0.04%
2019/12/20	0	0.00	1	86.80	87.70	-1	5,505	-0.02%
2019/12/18	1	86.50	0	0.00	86.50	1	5,441	0.02%
2019/12/16	0	0.00	4	88.30	88.60	-4	5,314	-0.08%
2019/12/13	3	91.47	4	90.40	88.30	-1	5,311	-0.02%
2019/12/12	3	92.77	6	92.98	92.70	-3	5,259	-0.06%
2019/12/11	4	90.55	3	90.67	90.70	1	5,276	0.02%
2019/12/10	29	90.33	27	90.62	90.50	2	5,215	0.04%
2019/12/09	26	87.86	24	87.88	87.10	2	4,920	0.04%
2019/12/06	1	82.80	0	0.00	82.50	1	4,593	0.02%
2019/12/05	1	82.60	0	0.00	82.60	1	4,507	0.02%
2019/12/04	25	82.34	27	82.93	81.70	-2	4,435	-0.05%
2019/12/03	2	81.45	11	78.43	82.30	-9	4,213	-0.21%
2019/12/02	75	79.34	61	80.58	79.70	14	4,024	0.35%
2019/11/29	3	79.82	71	82.11	76.20	-68	3,653	-1.86%
2019/11/28	19	79.76	16	78.88	81.90	3	3,188	0.09%
2019/11/27	55	74.19	0	0.00	74.50	55	2,710	2.03%
2019/11/26	55	71.88	54	71.29	71.00	1	2,499	0.04%
2019/11/25	0	0.00	1	69.10	69.00	-1	2,275	-0.04%
2019/11/21	6	67.67	0	0.00	67.80	6	2,198	0.27%
2019/11/20	5	69.92	2	70.20	67.80	3	2,171	0.14%
2019/11/19	1	70.00	27	70.14	71.00	-26	2,094	-1.24%
2019/11/18	1	69.20	0	0.00	69.60	1	2,003	0.05%
2019/11/15	16	69.49	2	69.25	68.80	14	1,989	0.70%
2019/11/11	1	67.40	0.6	66.60	67.00	0.4	2,009	0.02%
2019/11/08	3	68.20	0	0.00	68.10	3	2,028	0.15%
2019/11/07	2	68.00	0	0.00	68.90	2	2,039	0.10%
2019/11/06	6	69.75	0	0.00	68.70	6	2,031	0.30%
2019/11/05	1	71.20	0	0.00	70.30	1	2,009	0.05%
2019/11/01	0	0.00	14	69.99	70.30	-14	1,956	-0.72%
2019/10/31	14	72.63	10	71.50	70.60	4	1,979	0.20%
2019/10/29	1	70.70	12	71.11	70.00	-11	1,843	-0.60%
2019/10/25	3	67.40	0	0.00	67.20	3	1,796	0.17%
2019/10/24	8	67.63	0	0.00	67.40	8	1,805	0.44%
2019/10/23	10	67.60	0	0.00	67.60	10	1,816	0.55%
2019/10/07	1	71.40	1	72.40	71.40	0	2,043	0.00%
2019/10/04	2	71.90	7	71.16	71.90	-5	2,071	-0.24%
2019/10/03	0	0.00	2	71.80	71.50	-2	2,109	-0.09%
2019/10/01	5	68.90	10	68.80	70.00	-5	2,107	-0.24%
2019/09/27	1	67.30	11	66.95	69.00	-10	2,132	-0.47%
2019/09/26	2	67.60	3	68.13	68.50	-1	2,133	-0.05%
2019/09/25	4	67.88	1.3	67.77	67.60	2.7	2,166	0.13%
2019/09/24	3	69.73	4	70.20	69.10	-1	2,183	-0.05%
2019/09/23	0	0.00	3	69.77	69.70	-3	2,180	-0.14%
2019/09/20	3	70.70	1	70.60	70.90	2	2,195	0.09%
2019/09/19	4	70.58	0	0.00	70.10	4	2,240	0.18%
2019/09/18	9	72.34	10	70.80	70.10	-1	2,218	-0.05%
2019/09/17	3	73.10	2	74.60	74.10	1	2,140	0.05%
2019/09/16	23	76.43	14	75.46	73.80	9	2,100	0.43%
2019/09/12	11	69.96	20	70.58	70.90	-9	1,915	-0.47%
2019/09/11	2	67.95	0	0.00	67.00	2	1,863	0.11%
2019/09/10	2	68.50	0	0.00	67.90	2	1,847	0.11%
2019/09/06	6	70.05	0	0.00	68.80	6	1,864	0.32%
2019/09/05	3	68.87	5	70.44	70.70	-2	1,857	-0.11%
2019/09/04	0	0.00	10	69.18	69.20	-10	1,856	-0.54%
2019/09/03	5	68.20	0	0.00	68.10	5	1,868	0.27%
2019/09/02	0	0.00	5	68.72	68.40	-5	1,939	-0.26%
2019/08/30	8	67.14	0	0.00	66.50	8	1,986	0.40%
2019/08/29	2	66.50	2	67.00	66.70	0	2,054	0.00%
2019/08/28	3	66.90	9	66.54	66.70	-6	2,085	-0.29%
2019/08/27	3	66.33	0	0.00	66.30	3	2,105	0.14%
2019/08/26	5	64.84	0	0.00	65.60	5	2,117	0.24%
2019/08/23	2	65.60	0	0.00	66.50	2	2,115	0.09%
2019/08/20	0	0.00	1	70.90	68.80	-1	2,114	-0.05%
2019/08/14	0	0.00	6	69.25	68.10	-6	2,232	-0.27%
2019/08/13	6	66.77	0	0.00	67.00	6	2,308	0.26%
2019/08/12	0	0.00	10	68.95	69.00	-10	2,356	-0.42%
2019/08/02	0	0.00	1	63.20	65.30	-1	2,559	-0.04%
2019/07/31	3	66.23	0	0.00	66.60	3	2,815	0.11%
2019/07/30	3	66.33	7	66.77	66.00	-4	2,935	-0.14%
2019/07/29	4	67.30	0	0.00	67.40	4	3,005	0.13%
2019/07/25	0	0.00	2	68.15	67.50	-2	3,292	-0.06%
2019/07/23	4	70.40	0	0.00	68.10	4	3,345	0.12%
2019/07/19	5	73.38	0	0.00	73.00	5	3,343	0.15%
2019/07/18	0	0.00	2	72.40	73.60	-2	3,424	-0.06%
2019/07/15	0	0.00	1	71.70	71.00	-1	3,411	-0.03%
2019/07/12	1	71.30	0	0.00	70.50	1	3,435	0.03%
2019/07/11	6	72.67	0	0.00	70.30	6	3,448	0.17%
2019/07/04	0	0.00	10	70.25	69.10	-10	3,271	-0.31%
2019/07/03	5	68.16	0	0.00	68.70	5	3,232	0.15%
2019/07/02	5	68.18	0	0.00	68.20	5	3,234	0.15%
2019/07/01	0	0.00	1	68.00	68.10	-1	3,194	-0.03%
2019/06/28	1	66.10	0	0.00	66.00	1	3,167	0.03%
2019/06/27	3	67.90	5	67.28	67.20	-2	3,194	-0.06%
2019/06/26	2	66.50	2	66.90	68.00	0	3,198	0.00%
2019/06/25	1	66.00	0	0.00	66.10	1	3,160	0.03%
2019/06/19	2	65.55	0	0.00	65.20	2	3,200	0.06%
2019/06/12	1	65.90	1	65.70	65.00	0	3,305	0.00%
2019/06/11	2	65.60	1	66.00	65.30	1	3,344	0.03%
2019/06/10	4	65.23	6	67.12	66.00	-2	3,353	-0.06%
2019/06/06	0	0.00	1	65.50	65.50	-1	3,360	-0.03%
2019/05/31	2	59.70	1	61.20	60.70	1	3,561	0.03%
2019/05/24	1	59.40	0	0.00	59.40	1	3,833	0.03%
2019/05/23	0	0.00	1	59.40	58.80	-1	3,830	-0.03%
2019/05/22	1	58.60	0	0.00	58.60	1	3,820	0.03%
2019/05/16	0	0.00	2	66.40	66.40	-2	3,729	-0.05%
2019/05/09	1	70.00	85	68.16	64.90	-84	3,770	-2.23%
2019/05/08	17	69.94	21	70.43	69.70	-4	3,717	-0.11%
2019/05/07	9	71.73	9	70.26	72.00	0	3,566	0.00%
2019/05/06	2	69.65	5	67.32	67.50	-3	3,465	-0.09%
2019/05/03	10	69.31	2	68.75	70.50	8	3,394	0.24%
2019/05/02	32	67.35	34	66.80	66.50	-2	3,230	-0.06%
2019/04/30	2	61.90	0	0.00	63.80	2	3,129	0.06%
2019/04/29	22	64.64	20	63.60	63.50	2	3,143	0.06%
2019/04/25	0	0.00	1	64.60	64.40	-1	3,376	-0.03%
2019/04/24	12	63.45	16	64.31	64.30	-4	3,559	-0.11%
2019/04/22	0	0.00	5	62.20	60.90	-5	3,617	-0.14%
2019/04/19	5	61.32	0	0.00	61.90	5	3,660	0.14%
2019/04/12	2	58.40	0	0.00	58.20	2	3,763	0.05%
2019/04/11	1	59.20	1	59.60	59.20	0	3,821	0.00%
2019/04/10	1	58.00	0	0.00	58.00	1	3,820	0.03%
2019/04/09	1	58.20	0	0.00	58.60	1	3,879	0.03%
2019/04/08	1	59.50	0	0.00	58.40	1	4,006	0.02%
2019/03/29	18	59.11	1	60.80	60.30	17	4,208	0.40%
2019/03/28	5	56.50	1	59.00	58.50	4	4,290	0.09%
2019/03/27	6	58.25	1	58.80	57.70	5	4,449	0.11%
2019/03/25	10	59.92	1	59.80	59.70	9	4,475	0.20%
2019/03/22	1	60.00	2	62.00	62.00	-1	4,436	-0.02%
2019/03/21	1	60.30	1	60.00	60.00	0	4,404	0.00%
2019/03/20	3	60.00	2	59.55	59.70	1	4,396	0.02%
2019/03/19	1	60.40	1	60.50	60.40	0	4,386	0.00%
2019/03/18	1	59.40	2	60.40	59.40	-1	4,359	-0.02%
2019/03/15	2	60.05	15	60.69	59.10	-13	4,307	-0.30%
2019/03/13	0	0.00	1	62.90	63.00	-1	4,197	-0.02%
2019/03/12	1	63.70	0	0.00	63.00	1	4,164	0.02%
2019/03/11	2	64.35	0	0.00	64.50	2	4,085	0.05%
2019/03/08	1	64.30	4	65.20	64.30	-3	4,060	-0.07%
2019/03/07	1	65.60	2	67.45	66.80	-1	4,015	-0.02%
2019/03/05	6	66.53	5	66.68	63.00	1	3,750	0.03%
2019/03/04	4	65.05	2	64.00	63.80	2	3,537	0.06%
2019/02/20	3	63.30	9	61.77	61.20	-6	3,373	-0.18%
2019/02/15	0	0.00	1	61.90	62.00	-1	3,211	-0.03%
2019/02/14	1	59.70	2	59.75	61.40	-1	3,167	-0.03%
2019/02/13	6	58.43	0	0.00	58.20	6	3,091	0.19%
2019/02/12	0	0.00	10	61.60	59.60	-10	3,027	-0.33%
2019/02/11	6	62.75	36	59.37	62.50	-30	2,990	-1.00%
2019/01/30	10	59.95	0	0.00	59.30	10	2,930	0.34%
2019/01/29	30	59.42	1	60.00	59.50	29	2,906	1.00%
2019/01/25	16	56.60	0	0.00	56.40	16	2,820	0.57%
2019/01/24	9	57.82	1	58.10	57.80	8	2,794	0.29%
2019/01/23	1	57.30	0	0.00	57.90	1	2,778	0.04%
2019/01/22	10	57.55	0	0.00	57.10	10	2,766	0.36%
2019/01/21	11	59.65	0	0.00	59.00	11	2,726	0.40%
2019/01/18	0	0.00	4	59.53	61.30	-4	2,674	-0.15%
2019/01/17	9	60.54	5	61.72	58.00	4	2,540	0.16%
2019/01/16	4	64.98	3	65.13	64.30	1	2,371	0.04%
2019/01/15	21	61.69	0	0.00	61.80	21	2,144	0.98%
2019/01/14	0	0.00	2	58.70	59.40	-2	2,000	-0.10%
2019/01/11	6	58.90	6	59.70	58.90	0	1,988	0.00%
2019/01/07	2	59.00	1	58.20	59.00	1	1,836	0.05%
2019/01/04	0	0.00	2	56.00	56.90	-2	1,794	-0.11%
2018/12/28	2	55.30	0	0.00	55.50	2	1,788	0.11%
2018/12/27	1	56.40	4	56.68	54.50	-3	1,787	-0.17%
2018/12/25	2	55.35	0	0.00	57.50	2	1,576	0.13%
2018/12/24	1	56.20	2	55.75	56.30	-1	1,490	-0.07%
2018/12/22	0	0.00	1	54.80	55.20	-1	1,450	-0.07%
2018/12/21	5	53.26	5	54.12	54.50	0	1,404	0.00%
2018/12/20	7	51.19	6	51.83	52.60	1	1,290	0.08%
2018/12/19	0	0.00	3	49.07	49.35	-3	1,105	-0.27%
2018/12/13	1	46.10	1	46.35	46.10	0	1,061	0.00%
2018/12/12	2	45.45	4	45.68	45.45	-2	1,068	-0.19%
2018/12/06	1	45.00	0	0.00	43.85	1	1,149	0.09%
2018/12/05	0	0.00	1	46.45	46.15	-1	1,214	-0.08%
2018/11/30	3	46.32	2	46.55	46.20	1	1,467	0.07%
2018/11/27	1	42.55	1	42.40	43.10	0	1,591	0.00%
2018/11/26	0	0.00	1	43.20	43.00	-1	1,603	-0.06%
2018/11/23	2	41.90	1	42.40	41.85	1	1,612	0.06%
2018/11/13	2	37.95	0	0.00	41.60	2	1,791	0.11%
2018/11/08	0	0.00	1	45.10	43.95	-1	1,813	-0.06%
2018/11/06	1	42.00	0	0.00	41.15	1	1,905	0.05%
2018/11/01	0	0.00	2	40.90	41.00	-2	1,916	-0.10%
2018/10/19	1	38.75	0	0.00	40.10	1	2,248	0.04%
2018/10/17	1	41.50	0	0.00	41.65	1	2,298	0.04%
2018/10/05	0	0.00	47	49.77	47.05	-47	2,470	-1.90%
2018/10/04	11	51.50	0	0.00	51.50	11	2,418	0.45%
2018/10/03	14	53.46	0	0.00	53.50	14	2,446	0.57%
2018/10/02	22	53.12	0	0.00	53.30	22	2,644	0.83%
2018/09/26	2	52.50	2	52.70	52.50	0	3,033	0.00%
2018/09/20	1	51.90	0	0.00	50.90	1	3,317	0.03%
2018/09/17	6	53.30	6	53.40	53.30	0	3,365	0.00%
2018/09/12	6	53.00	6	54.20	53.00	0	3,425	0.00%
2018/09/10	3	58.40	6	58.30	55.10	-3	3,540	-0.08%
2018/09/06	5	60.80	5	59.00	60.80	0	3,623	0.00%
2018/09/05	15	59.95	16	58.50	59.90	-1	3,789	-0.03%
2018/09/04	4	58.55	1	57.60	58.60	3	4,061	0.07%
2018/08/31	5	56.22	3	55.00	56.50	2	4,223	0.05%
2018/08/30	0	0.00	2	56.30	56.00	-2	4,263	-0.05%
2018/08/28	2	55.80	0	0.00	53.50	2	4,370	0.05%
2018/08/24	0	0.00	4	52.85	53.50	-4	4,458	-0.09%
2018/08/23	0	0.00	1	54.10	53.30	-1	4,494	-0.02%
2018/08/22	3	56.73	0	0.00	55.40	3	4,505	0.07%
2018/08/17	6	53.90	6	52.90	53.90	0	4,542	0.00%
2018/08/15	5	52.50	5	52.80	52.50	0	4,506	0.00%
2018/08/13	7	51.09	5	55.70	51.30	2	4,464	0.04%
2018/08/08	6	56.10	6	56.90	56.10	0	4,412	0.00%
2018/08/06	0	0.00	2	55.30	55.90	-2	4,424	-0.05%
2018/08/03	0	0.00	7	57.80	58.10	-7	4,340	-0.16%
2018/08/02	0	0.00	1	59.10	59.30	-1	4,326	-0.02%
2018/08/01	15	61.35	6	60.17	60.50	9	4,312	0.21%
2018/07/30	7	59.00	6	61.10	59.00	1	4,242	0.02%
2018/07/27	6	61.00	7	60.30	61.00	-1	4,222	-0.02%
2018/07/26	6	60.50	6	60.20	60.50	0	4,186	0.00%
2018/07/25	6	60.40	9	60.03	60.40	-3	4,168	-0.07%
2018/07/23	0	0.00	2	57.50	57.70	-2	4,131	-0.05%
2018/07/20	2	62.10	0	0.00	59.40	2	4,119	0.05%
2018/07/16	5	58.70	5	60.30	60.60	0	3,970	0.00%
2018/07/11	15	57.67	0	0.00	57.50	15	3,889	0.39%
2018/07/10	0	0.00	25	62.16	58.10	-25	3,883	-0.64%
2018/07/09	11	61.57	1	61.30	62.50	10	3,722	0.27%
2018/07/06	1	59.70	1	59.30	59.70	0	3,612	0.00%
2018/07/05	0	0.00	1	61.00	58.50	-1	3,522	-0.03%
2018/06/27	0	0.00	13	55.05	54.70	-13	3,215	-0.40%
2018/06/26	0	0.00	4	54.90	55.50	-4	3,211	-0.12%
2018/06/22	1	58.50	0	0.00	57.80	1	3,215	0.03%
2018/06/21	0	0.00	1	57.20	57.10	-1	3,260	-0.03%
2018/06/20	8	57.21	0	0.00	55.70	8	3,312	0.24%
2018/06/19	5	60.32	3	62.00	58.30	2	3,287	0.06%
2018/06/15	5	63.00	0	0.00	62.00	5	3,212	0.16%
2018/06/14	1	60.70	0	0.00	60.00	1	3,003	0.03%
2018/06/13	0	0.00	11	64.26	61.00	-11	2,993	-0.37%
2018/06/12	15	63.55	0	0.00	65.60	15	2,818	0.53%
2018/06/11	0	0.00	142	61.09	59.70	-142	2,490	-5.70%	大賣/鉅額交易
2018/06/08	102	60.50	0	0.00	60.10	102	2,416	4.22%	大買/鉅額交易
2018/06/07	10	58.53	0	0.00	57.50	10	2,325	0.43%
2018/06/06	0	0.00	1	59.70	60.00	-1	2,295	-0.04%
2018/06/05	31	57.37	0	0.00	58.00	31	2,282	1.36%
2018/06/04	1	55.90	11	55.77	57.20	-10	2,244	-0.45%
2018/06/01	0	0.00	20	53.84	53.60	-20	2,151	-0.93%
2018/05/31	0	0.00	16	55.19	53.80	-16	2,139	-0.75%
2018/05/30	38	53.83	2	53.80	53.70	36	2,091	1.72%
2018/05/28	10	50.00	0	0.00	52.60	10	1,989	0.50%
2018/03/29	0	0.00	10	57.47	57.00	-10	3,729	-0.27%
2018/03/27	0	0.00	11	59.08	58.60	-11	3,793	-0.29%
2018/03/26	12	59.11	3	59.90	59.90	9	3,763	0.24%
2018/03/23	2	54.75	2	54.90	55.00	0	3,714	0.00%
2018/03/22	10	62.05	0	0.00	59.10	10	3,717	0.27%
2018/03/16	5	59.50	9	59.12	59.00	-4	3,845	-0.10%
2018/03/15	2	57.20	3	57.70	57.70	-1	3,793	-0.03%
2018/03/14	17	57.53	16	56.50	56.30	1	3,790	0.03%
2018/03/13	1	56.70	0	0.00	57.00	1	3,762	0.03%
2018/03/12	1	53.60	0	0.00	54.30	1	3,751	0.03%
2018/03/09	1	54.10	0	0.00	54.50	1	3,772	0.03%
2018/02/06	0	0.00	1	49.50	48.70	-1	5,454	-0.02%
2018/02/02	1	55.30	0	0.00	55.10	1	5,529	0.02%
2018/01/30	0	0.00	1	57.50	57.20	-1	5,931	-0.02%
2018/01/23	1	59.70	0	0.00	59.00	1	6,175	0.02%
2018/01/19	14	59.81	14	60.25	59.30	0	6,232	0.00%
2018/01/18	1	59.00	0	0.00	58.30	1	6,180	0.02%
2018/01/17	2	60.05	0	0.00	58.90	2	6,170	0.03%
2018/01/16	3	61.30	2	61.35	61.10	1	6,111	0.02%
2018/01/15	5	57.64	0	0.00	57.40	5	5,997	0.08%
2018/01/11	0	0.00	3	59.90	59.30	-3	5,824	-0.05%
2018/01/09	0	0.00	2.3	65.50	64.80	-2.3	5,582	-0.04%
2018/01/08	7	67.46	22	65.92	66.00	-15	5,555	-0.27%
2018/01/05	2	63.70	14	63.54	63.80	-12	5,458	-0.22%
2018/01/04	2	64.50	0	0.00	64.00	2	5,508	0.04%
2018/01/03	2	65.85	1	65.20	66.00	1	5,491	0.02%
2018/01/02	13	64.49	1	64.20	66.00	12	5,441	0.22%