帆宣 (6196)-群益金鼎-館前券商分點個股進出

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

帆宣

(6196)

可現股當沖

股價
154.0
漲跌
▼0.5
漲幅
-0.32%
成交量
522張
產業
上市其他電子類股
666人加入追蹤

立即追蹤
本地時間:13:30

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

帆宣 (6196)籌碼相關－群益金鼎-館前券商分點個股進出

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

群益金鼎-館前券商分點個股進出
群益金鼎-館前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
2024/05/30	3	155.33	0	0.00	154.50	3	1,792	0.17%
2024/05/28	1	157.50	0	0.00	157.00	1	1,842	0.05%
2024/05/27	2	159.50	1	159.00	158.50	1	1,860	0.05%
2024/05/24	1	156.50	0.1	158.00	156.50	0.9	1,944	0.05%
2024/05/23	0	0.00	0.3	157.00	154.00	-0.3	1,951	-0.02%
2024/05/22	1	156.00	2.6	155.57	156.00	-1.6	2,036	-0.08%
2024/05/20	1	156.00	0	0.00	154.00	1	2,118	0.05%
2024/05/17	1	158.00	0	0.00	157.00	1	2,182	0.05%
2024/05/15	0	0.00	1	155.00	154.50	-1	2,334	-0.04%
2024/05/13	20	154.33	0	0.00	154.00	20	2,461	0.81%
2024/05/08	4	157.63	0	0.00	157.00	4	2,485	0.16%
2024/05/07	1	157.51	0	0.00	159.50	1	2,491	0.04%
2024/05/02	0	0.00	1	157.00	157.00	-1	2,558	-0.04%
2024/04/26	0	0.00	2	158.00	157.00	-2	2,632	-0.08%
2024/04/22	2	150.00	0	154.00	150.00	2	2,744	0.07%
2024/04/19	0	160.50	1	150.50	154.50	-1	2,730	-0.04%
2024/04/18	5	162.40	2	163.50	163.50	3	2,680	0.11%
2024/04/17	3.1	167.05	1	167.00	167.00	2.1	2,672	0.08%
2024/04/16	9	166.33	0	0.00	163.50	9	2,677	0.34%
2024/04/15	1	171.50	0	0.00	171.00	1	2,711	0.04%
2024/04/12	1	177.50	1	176.00	172.50	0	2,697	0.00%
2024/04/11	0	173.00	0	0.00	172.00	0	2,648	0.00%
2024/04/10	2	176.24	2	176.50	174.50	0	2,632	0.00%
2024/04/09	2	171.75	8	173.31	174.00	-6	2,514	-0.24%
2024/04/03	11.1	168.56	0	169.00	169.00	11.1	2,458	0.45%
2024/04/02	1	176.00	7	176.07	176.50	-6	2,409	-0.25%
2024/03/29	1	166.50	2	166.00	163.50	-1	2,236	-0.04%
2024/03/27	0.1	163.50	1	163.50	164.00	-0.9	2,172	-0.04%
2024/03/26	0.1	159.50	0	0.00	160.00	0.1	2,139	0.00%
2024/03/25	0	0.00	1	162.50	162.00	-1	2,120	-0.05%
2024/03/20	2	159.50	0	0.00	159.00	2	2,072	0.10%
2024/03/15	0	156.00	0	0.00	154.50	0	2,037	0.00%
2024/03/14	0	0.00	1	155.00	154.50	-1	2,030	-0.05%
2024/03/13	2	159.00	0	0.00	156.50	2	2,024	0.10%
2024/03/08	3	160.00	0	0.00	156.00	3	1,980	0.15%
2024/03/07	0	162.25	0	0.00	159.50	0	1,945	0.00%
2024/03/05	2	160.00	0	0.00	161.00	2	1,870	0.11%
2024/03/01	4	159.00	0	0.00	158.50	4	1,824	0.22%
2024/02/27	9.1	162.66	12	165.13	160.00	-3	1,782	-0.17%
2024/02/26	0	0.00	1	163.00	161.00	-1	1,691	-0.06%
2024/02/23	4	162.00	0	0.00	159.50	4	1,657	0.24%
2024/02/22	0	0.00	5	157.50	159.50	-5	1,570	-0.32%
2024/02/21	0	152.50	3	154.50	155.00	-3	1,533	-0.19%
2024/02/20	3	154.33	1	153.50	154.00	2	1,500	0.13%
2024/02/19	0	162.00	2	161.00	159.00	-2	1,435	-0.14%
2024/02/16	7	162.86	8	162.25	162.50	-1	1,398	-0.07%
2024/02/15	6	155.42	3	154.67	158.00	3	1,259	0.24%
2024/02/02	2	145.00	0	0.00	144.50	2	1,126	0.18%
2024/02/01	1	145.00	0	0.00	145.00	1	1,115	0.09%
2024/01/25	10	148.10	10	147.05	146.00	0	1,018	0.00%
2024/01/24	2	149.00	2.3	146.07	145.00	-0.3	990	-0.03%
2024/01/22	0	0.00	1	148.00	146.00	-1	931	-0.11%
2024/01/18	4.3	145.74	3	146.33	144.50	1.3	877	0.15%
2024/01/17	0	0.00	1.3	146.00	147.00	-1.3	832	-0.16%
2024/01/16	0.2	144.00	1	144.50	143.50	-0.8	782	-0.10%
2024/01/15	0.1	143.00	0	0.00	143.50	0.1	763	0.01%
2024/01/10	0	0.00	1	143.50	143.00	-1	736	-0.14%
2024/01/09	2	142.50	2.5	144.00	142.00	-0.5	713	-0.07%
2024/01/05	3	140.67	2.5	141.70	139.50	0.5	620	0.08%
2024/01/04	1	137.00	0	0.00	137.00	1	596	0.17%
2024/01/03	1	138.50	0	0.00	138.00	1	593	0.17%
2024/01/02	0	139.00	1	139.00	140.50	-1	591	-0.17%
2023/12/29	1	139.00	1	140.00	140.50	0	572	0.00%
2023/12/27	1	134.50	0	0.00	134.50	1	493	0.20%
2023/12/22	1	133.00	0	0.00	133.00	1	514	0.19%
2023/12/20	0	0.00	1	134.00	134.00	-1	513	-0.19%
2023/12/18	1	135.50	0	0.00	135.50	1	503	0.20%
2023/12/14	0	0.00	1	134.50	134.50	-1	501	-0.20%
2023/12/05	1	132.00	0	0.00	131.50	1	486	0.21%
2023/12/04	0	0.00	2.8	133.54	133.00	-2.8	471	-0.59%
2023/11/24	0.1	135.75	0	0.00	135.00	0.1	480	0.02%
2023/11/22	0	0.00	1	134.50	134.50	-1	471	-0.21%
2023/11/03	0	0.00	0	134.00	134.00	0	509	0.00%
2023/10/17	0.1	139.50	0	0.00	138.00	0.1	1,104	0.01%
2023/10/16	0.4	140.25	0	0.00	139.00	0.4	1,118	0.04%
2023/10/13	0	0.00	1.7	141.00	141.50	-1.7	1,125	-0.15%
2023/10/12	0.2	140.25	0	0.00	142.00	0.2	1,130	0.02%
2023/10/05	0	0.00	1	137.50	139.00	-1	1,130	-0.09%
2023/09/19	2	139.00	0	0.00	139.00	2	1,236	0.16%
2023/09/18	0	0.00	2	140.50	140.50	-2	1,242	-0.16%
2023/09/15	3	140.17	0	0.00	140.00	3	1,248	0.24%
2023/09/14	0	0.00	1.8	141.00	141.00	-1.8	1,259	-0.14%
2023/09/11	0	0.00	0.2	137.87	137.00	-0.2	1,336	-0.02%
2023/09/06	1	139.50	0	0.00	139.50	1	1,668	0.06%
2023/09/01	1	136.00	0	0.00	136.00	1	1,705	0.06%
2023/08/29	0	0.00	1	136.50	136.50	-1	1,696	-0.06%
2023/08/28	1	134.00	0	0.00	134.00	1	1,695	0.06%
2023/08/18	0	0.00	1	138.50	138.00	-1	1,714	-0.06%
2023/08/16	0	0.00	2	135.00	135.00	-2	1,696	-0.12%
2023/08/14	1	135.00	0	0.00	135.00	1	1,686	0.06%
2023/08/11	0	0.00	1	140.50	140.50	-1	1,672	-0.06%
2023/08/08	2	145.75	5	144.00	143.50	-3	1,639	-0.18%
2023/08/07	7	149.43	4.5	150.39	150.00	2.5	1,613	0.15%
2023/08/04	2	149.00	0.5	148.00	149.00	1.5	1,571	0.10%
2023/07/31	9	145.39	32.5	147.38	142.50	-23.5	1,470	-1.60%
2023/07/28	16	146.13	1	151.00	150.50	15	1,418	1.06%
2023/07/27	29	146.72	18	147.81	148.00	11	1,334	0.82%
2023/07/26	0.2	140.50	0	0.00	141.50	0.2	1,209	0.02%
2023/07/25	2.3	141.07	2	141.50	139.00	0.3	1,179	0.03%
2023/07/24	1	136.50	1	137.50	137.50	0	1,103	0.00%
2023/07/19	1	132.00	0	0.00	131.00	1	1,029	0.10%
2023/07/18	1	135.00	0	0.00	134.00	1	1,037	0.10%
2023/07/10	0	0.00	0	135.00	134.00	0	1,029	0.00%
2023/07/07	1	144.00	2	143.25	141.00	-1	1,037	-0.10%
2023/07/06	0	0.00	1	142.50	143.00	-1	1,037	-0.10%
2023/07/03	0.2	145.50	0	0.00	144.50	0.2	1,020	0.02%
2023/06/21	2	146.00	0	0.00	146.50	2	1,015	0.20%
2023/06/16	1	147.50	0	0.00	146.50	1	1,037	0.10%
2023/06/14	0	0.00	2	146.00	145.50	-2	955	-0.21%
2023/06/13	12	151.66	10	149.75	148.50	2	920	0.22%
2023/06/12	3	147.33	4	145.13	151.00	-1	706	-0.14%
2023/06/09	0.3	137.50	6.6	135.60	137.50	-6.3	624	-1.01%
2023/06/08	0	0.00	0.4	134.00	132.50	-0.4	601	-0.07%
2023/06/07	2	134.50	0	0.00	135.00	2	605	0.33%
2023/06/05	0	0.00	5	132.00	132.50	-5	633	-0.79%
2023/05/26	4.2	132.60	4.2	132.13	131.50	0	721	0.01%
2023/05/25	0	0.00	0	130.00	129.00	0	697	0.00%
2023/05/23	1	129.00	1	129.50	129.00	0	715	0.00%
2023/05/19	1	129.00	0.8	129.90	128.50	0.2	739	0.02%
2023/05/18	1	129.50	0	0.00	129.00	1	741	0.13%
2023/05/17	0	0.00	1	129.50	129.00	-1	745	-0.13%
2023/05/10	0	0.00	0	129.50	127.00	0	792	0.00%
2023/05/09	1	129.00	0	0.00	128.50	1	802	0.12%
2023/05/08	0	0.00	1	131.05	131.00	-1	805	-0.12%
2023/04/26	0	0.00	0	125.50	126.00	0	946	0.00%
2023/04/21	1	130.00	1	132.50	129.50	0	959	0.00%
2023/04/20	0	0.00	0.4	129.00	128.00	-0.4	946	-0.04%
2023/04/19	0	131.00	1	130.00	130.50	-1	956	-0.10%
2023/04/18	0	0.00	3	131.17	129.50	-3	956	-0.31%
2023/04/17	0	0.00	1	132.00	132.00	-1	947	-0.11%
2023/04/12	4	137.63	1	139.00	136.00	3	956	0.31%
2023/04/11	1	136.50	0	0.00	136.50	1	938	0.11%
2023/03/24	0	134.50	1	134.00	134.50	-1	880	-0.11%
2023/03/21	0.1	128.50	0	0.00	128.50	0.1	827	0.01%
2023/03/15	0.2	128.17	0	0.00	126.00	0.2	990	0.02%
2023/03/08	0.2	133.03	0	0.00	132.00	0.2	1,049	0.02%
2023/03/06	2	131.00	1	133.00	131.50	1	1,015	0.10%
2023/03/03	1	132.50	0	0.00	131.50	1	1,062	0.09%
2023/03/02	1	130.00	0	0.00	130.00	1	1,090	0.09%
2023/02/15	0	0.00	4	125.50	126.00	-4	1,323	-0.30%
2023/02/10	1	127.00	0	0.00	126.50	1	1,324	0.08%
2023/02/09	5	130.00	0	0.00	129.00	5	1,319	0.38%
2023/02/08	2	130.50	0	0.00	129.50	2	1,306	0.15%
2023/02/03	2	127.50	0	0.00	130.00	2	1,295	0.15%
2023/02/02	5	130.90	4	133.50	130.50	1	1,280	0.08%
2023/01/12	4	122.00	10	121.50	122.00	-6	1,139	-0.53%
2023/01/09	0	0.00	0.1	121.50	122.50	-0.1	1,125	0.00%
2023/01/03	3	121.50	3	119.33	119.00	0	1,141	0.00%
2022/12/26	0	0.00	5	116.00	116.00	-5	1,131	-0.44%
2022/12/15	0	0.00	6	122.50	122.50	-6	1,150	-0.52%
2022/12/13	0	0.00	8	122.38	121.50	-8	1,135	-0.70%
2022/12/12	0	0.00	5	123.50	123.50	-5	1,131	-0.44%
2022/12/09	5	125.20	0	0.00	123.50	5	1,133	0.44%
2022/12/08	2	123.50	2	121.75	123.50	0	1,147	0.00%
2022/12/07	6	125.75	5	130.00	124.00	1	1,139	0.09%
2022/12/06	0	0.00	1	124.00	122.50	-1	1,065	-0.09%
2022/12/05	1	126.00	0	0.00	125.00	1	1,058	0.09%
2022/12/02	0.1	121.50	3	122.00	122.00	-3	1,026	-0.29%
2022/11/30	10	119.50	0	0.00	119.50	10	999	1.00%
2022/11/29	0	0.00	1	119.00	119.00	-1	991	-0.10%
2022/11/25	8	125.38	0	0.00	120.00	8	975	0.82%
2022/11/24	0	122.00	0	0.00	121.50	0	905	0.00%
2022/11/23	0	0.00	2	117.00	117.50	-2	850	-0.24%
2022/11/21	5	117.00	0	0.00	116.00	5	853	0.59%
2022/11/18	3	114.00	0	0.00	114.50	3	857	0.35%
2022/11/17	3	116.17	0	0.00	117.50	3	811	0.37%
2022/11/16	1	123.00	1	119.00	120.00	0	765	0.00%
2022/11/15	1	116.50	11	117.32	117.00	-10	687	-1.46%
2022/10/19	1	103.00	1	99.90	99.80	0	667	0.00%
2022/10/17	1	97.00	1	97.80	100.50	0	672	0.00%
2022/10/13	0	0.00	1	97.80	96.90	-1	699	-0.14%
2022/10/06	10	114.00	0	0.00	115.00	10	705	1.42%
2022/10/05	7	113.14	0	0.00	111.00	7	704	0.99%
2022/09/28	0	0.00	5	107.50	106.00	-5	731	-0.68%
2022/09/16	1	127.00	11	126.59	125.00	-10	756	-1.32%
2022/09/15	5	128.50	1	125.00	126.00	4	753	0.53%
2022/09/13	1	127.00	10	128.00	127.00	-9	712	-1.26%
2022/09/12	10	123.50	0	0.00	122.00	10	686	1.46%
2022/08/31	1	123.50	0	0.00	124.50	1	707	0.14%
2022/08/29	0	0.00	1	122.00	122.00	-1	701	-0.14%
2022/08/26	1	123.50	2	124.25	123.50	-1	696	-0.14%
2022/08/24	1	122.50	1	123.50	122.50	0	675	0.00%
2022/08/23	0	0.00	1	123.00	123.50	-1	682	-0.15%
2022/08/19	3	125.17	2	123.75	123.50	1	720	0.14%
2022/08/16	10	122.50	0	0.00	120.00	10	740	1.35%
2022/07/26	0	109.00	2	109.00	109.00	-2	755	-0.26%
2022/07/21	1	113.00	1	114.50	115.00	0	777	0.00%
2022/07/18	0	0.00	3	106.50	108.00	-3	765	-0.39%
2022/07/15	1	107.00	0	0.00	107.00	1	759	0.13%
2022/07/11	1	107.00	0	0.00	107.00	1	777	0.13%
2022/06/30	2	111.00	3	109.33	111.00	-1	793	-0.13%
2022/06/15	1	130.00	1	128.00	128.00	0	832	0.00%
2022/05/26	1	132.00	1	133.00	130.00	0	936	0.00%
2022/05/23	1	125.00	1	125.50	125.50	0	960	0.00%
2022/05/20	1	125.50	1	126.00	126.00	0	1,003	0.00%
2022/05/18	1	130.00	1	130.00	130.00	0	1,018	0.00%
2022/05/16	4	122.25	3	121.83	121.50	1	1,027	0.10%
2022/05/13	0	0.00	1	123.50	123.50	-1	1,030	-0.10%
2022/05/12	1	123.50	1	123.50	120.00	0	1,047	0.00%
2022/05/11	2	123.00	2	121.50	123.00	0	1,054	0.00%
2022/05/09	1	127.50	0	0.00	122.50	1	1,082	0.09%
2022/05/05	2	131.50	3	132.83	131.00	-1	1,096	-0.09%
2022/04/19	1	130.00	0	0.00	130.00	1	1,887	0.05%
2022/04/14	0	0.00	2	138.25	138.00	-2	2,334	-0.09%
2022/04/12	1	139.50	0	0.00	140.00	1	2,782	0.04%
2022/03/22	0	0.00	1	156.50	156.50	-1	5,083	-0.02%
2022/03/21	0	0.00	1	161.00	157.50	-1	5,107	-0.02%
2022/03/18	1	158.00	2	158.75	160.50	-1	5,145	-0.02%
2022/03/17	0	0.00	1	156.50	156.00	-1	5,185	-0.02%
2022/03/15	2	148.50	0	0.00	152.00	2	5,741	0.03%
2022/03/14	1	155.50	0	0.00	156.50	1	5,820	0.02%
2022/03/11	0	0.00	1	152.50	152.50	-1	5,852	-0.02%
2022/03/08	1	145.50	2	146.25	148.50	-1	6,081	-0.02%
2022/03/03	0	0.00	1	154.00	153.50	-1	6,193	-0.02%
2022/02/24	1	150.00	0	0.00	147.00	1	6,540	0.02%
2022/02/23	1	155.00	0	0.00	154.50	1	6,561	0.02%
2022/02/22	2	157.00	0	0.00	157.00	2	6,660	0.03%
2022/02/21	1	165.50	1	165.50	165.50	0	6,716	0.00%
2022/02/17	0	0.00	1	160.50	160.50	-1	7,265	-0.01%
2022/02/16	0	0.00	2	162.00	161.50	-2	7,487	-0.03%
2022/02/15	0	0.00	1	158.50	158.50	-1	7,881	-0.01%
2022/02/14	0	0.00	1	157.50	158.00	-1	8,184	-0.01%
2022/02/08	0	0.00	10	165.55	164.50	-10	8,379	-0.12%
2022/02/07	9	162.11	11	164.32	165.00	-2	8,369	-0.02%
2022/01/25	3	161.50	1	163.50	160.00	2	8,374	0.02%
2022/01/24	9	161.28	12	162.25	163.50	-3	8,389	-0.04%
2022/01/21	7	163.86	2	162.25	161.00	5	8,350	0.06%
2022/01/20	8	167.31	8	168.31	168.50	0	8,312	0.00%
2022/01/19	4	169.63	5.9	168.18	171.00	-1.9	8,270	-0.02%
2022/01/18	8	170.01	10.1	169.95	169.00	-2.1	8,222	-0.03%
2022/01/17	8.1	173.32	5	173.60	173.50	3.1	8,172	0.04%
2022/01/14	13	172.08	11	173.05	171.00	2	8,151	0.02%
2022/01/13	17.8	175.31	16	176.78	175.50	1.8	8,036	0.02%
2022/01/12	25	179.06	20	179.28	178.50	5	7,845	0.06%
2022/01/11	8	175.50	7	176.21	174.00	1	7,685	0.01%
2022/01/10	10.1	179.40	8	179.06	183.50	2.1	7,646	0.03%
2022/01/07	4	175.88	4	175.00	173.50	0	7,551	0.00%
2022/01/06	16	177.28	17	177.41	180.00	-1	7,403	-0.01%
2022/01/05	15	176.73	13	176.85	173.50	2	7,219	0.03%
2022/01/04	8	173.94	9	173.39	174.00	-1	6,938	-0.01%
2022/01/03	23	183.46	25	183.82	176.00	-2	6,776	-0.03%
2021/12/30	60	187.20	51	188.17	182.00	9	6,451	0.14%
2021/12/29	8	170.69	10	173.35	177.50	-2	5,685	-0.04%
2021/12/27	0	0.00	2	161.50	163.00	-2	5,321	-0.04%
2021/12/24	3	158.83	10	162.20	158.50	-7	5,279	-0.13%
2021/12/23	10	165.50	5	163.80	166.00	5	5,144	0.10%
2021/12/22	0	0.00	2	161.00	160.00	-2	5,071	-0.04%
2021/12/21	24	160.92	23	161.04	160.00	1	5,052	0.02%
2021/12/20	7	160.29	6	160.25	159.00	1	4,964	0.02%
2021/12/17	1	154.50	1	155.00	155.00	0	4,954	0.00%
2021/12/14	0	0.00	1.2	149.00	148.00	-1.2	4,823	-0.02%
2021/12/13	2.1	158.57	12	158.00	152.00	-9.9	4,766	-0.21%
2021/12/10	52.1	163.15	238	163.09	160.50	-185.9	4,673	-3.98%	大賣/鉅額交易
2021/12/09	206	161.53	58	165.39	160.50	148	4,402	3.36%	大買/鉅額交易
2021/12/08	55	157.58	7	158.50	156.00	48	4,097	1.17%
2021/12/06	2	156.50	2	157.50	156.50	0	3,953	0.00%
2021/12/03	10	159.75	7	156.50	156.00	3	3,906	0.08%
2021/11/30	0	0.00	15	148.97	151.50	-15	3,675	-0.41%
2021/11/26	4	145.75	1	146.00	145.00	3	3,581	0.08%
2021/11/25	28	155.50	27	155.76	151.00	1	3,537	0.03%
2021/11/24	0	147.50	1	150.00	150.00	-1	3,333	-0.03%
2021/11/23	2	144.25	3	145.67	148.50	-1	3,274	-0.03%
2021/11/22	1	150.00	3	150.67	150.00	-2	3,231	-0.06%
2021/11/19	1	148.50	2	149.50	149.50	-1	3,187	-0.03%
2021/11/18	3	153.50	2	155.00	153.50	1	3,065	0.03%
2021/11/17	18	160.33	6	159.17	154.00	12	2,970	0.40%
2021/11/16	11	156.68	27	161.46	153.50	-16	2,715	-0.59%
2021/11/15	23	156.52	10	155.00	157.50	13	2,421	0.54%
2021/11/12	27	146.61	36	145.79	143.50	-9	2,201	-0.41%
2021/11/11	28	135.30	14	129.82	138.00	14	1,786	0.78%
2021/11/10	27	127.54	28	127.75	125.50	-1	1,480	-0.07%
2021/11/09	1	118.50	1	118.00	118.00	0	1,242	0.00%
2021/11/08	1	118.50	2	116.25	116.00	-1	1,235	-0.08%
2021/11/02	2	119.00	0	120.00	116.50	2	1,264	0.16%
2021/10/18	14	116.61	37	116.34	112.00	-23	1,690	-1.36%
2021/10/15	39	116.50	16	117.00	117.00	23	1,576	1.46%
2021/10/06	0	111.25	0	0.00	110.00	0	1,575	0.00%
2021/10/04	1	113.50	1	114.00	111.00	0	1,591	0.00%
2021/09/29	1	112.50	0	0.00	112.00	1	1,564	0.06%
2021/09/28	0	118.50	0	0.00	117.50	0	1,539	0.00%
2021/09/27	0	0.00	2	120.50	122.50	-2	1,516	-0.13%
2021/09/24	3	119.33	2	120.25	121.50	1	1,463	0.07%
2021/09/22	0	115.00	0	0.00	115.50	0	1,360	0.00%
2021/09/13	0	0.00	1	116.00	115.00	-1	1,396	-0.07%
2021/09/06	0	118.50	0	0.00	116.00	0	1,385	0.00%
2021/09/03	1	117.50	3	117.50	118.00	-2	1,374	-0.15%
2021/08/25	0	0.00	1	116.50	115.50	-1	1,298	-0.08%
2021/08/16	0	106.25	0	0.00	107.00	0	1,251	0.00%
2021/08/13	0	109.25	0	0.00	108.00	0	1,246	0.00%
2021/08/12	1	112.00	0	0.00	112.00	1	1,244	0.08%
2021/08/11	0	109.50	0	0.00	110.00	0	1,245	0.00%
2021/08/05	0	0.00	1	117.00	117.50	-1	1,250	-0.08%
2021/08/04	8	114.00	8	113.31	113.50	0	1,259	0.00%
2021/07/29	0	0.00	0.1	114.00	114.50	-0.1	1,270	-0.01%
2021/07/28	1	112.50	5	108.60	112.50	-4	1,263	-0.32%
2021/07/27	7	122.07	2	122.75	114.50	5	1,242	0.40%
2021/07/26	6	125.67	6	125.17	126.50	0	1,043	0.00%
2021/07/23	3	124.50	4	128.00	128.00	-1	958	-0.10%
2021/07/22	1	117.50	2	117.00	116.50	-1	838	-0.12%
2021/07/21	1	112.00	0	0.00	113.50	1	819	0.12%
2021/07/20	1	112.00	3	111.33	111.00	-2	826	-0.24%
2021/07/16	1	115.50	0	0.00	115.50	1	847	0.12%
2021/07/15	0	0.00	10	118.00	118.50	-10	844	-1.18%
2021/07/14	10	116.50	0	0.00	118.00	10	821	1.22%
2021/07/13	3	117.33	2	114.50	115.00	1	806	0.12%
2021/07/02	0	0.00	3	110.17	110.50	-3	1,044	-0.29%
2021/06/28	2	112.50	0	0.00	111.50	2	1,218	0.16%
2021/06/21	0	0.00	1	105.50	104.50	-1	1,217	-0.08%
2021/06/16	1	105.50	1	106.50	105.50	0	1,227	0.00%
2021/06/15	1	106.50	1	106.50	106.50	0	1,237	0.00%
2021/06/07	1	100.50	0	0.00	102.00	1	1,247	0.08%
2021/06/03	0	0.00	1	103.50	104.00	-1	1,269	-0.08%
2021/06/02	0	0.00	4	101.50	101.50	-4	1,278	-0.31%
2021/05/18	0	0.00	1	91.20	93.90	-1	1,368	-0.07%
2021/05/17	1	92.10	3	89.47	89.00	-2	1,372	-0.15%
2021/05/11	0	0.00	1	104.00	104.00	-1	1,337	-0.07%
2021/05/07	2	115.25	2	116.00	115.00	0	1,349	0.00%
2021/05/04	2	114.75	4	115.25	115.00	-2	1,450	-0.14%
2021/05/03	1	112.50	1	120.50	112.50	0	1,499	0.00%
2021/04/29	2	119.25	3	120.00	119.00	-1	1,865	-0.05%
2021/04/19	3	120.50	0	0.00	118.50	3	2,663	0.11%
2021/04/14	1	118.00	5	117.30	121.00	-4	2,743	-0.15%
2021/04/13	2	124.00	0	0.00	118.00	2	2,743	0.07%
2021/04/12	5	126.20	5	124.00	122.00	0	2,727	0.00%
2021/04/09	0	0.00	2.1	120.29	121.00	-2.1	2,677	-0.08%
2021/04/08	0	0.00	3	120.33	121.00	-3	2,686	-0.11%
2021/04/07	1	121.00	2	121.75	121.00	-1	2,686	-0.04%
2021/04/06	11.1	121.86	9	122.33	121.00	2.1	2,644	0.08%
2021/03/25	0	0.00	1	109.00	109.00	-1	2,623	-0.04%
2021/03/24	0	0.00	1	109.00	109.00	-1	2,624	-0.04%
2021/03/23	1	110.00	0	0.00	110.00	1	2,628	0.04%
2021/03/22	0	0.00	1	112.00	112.00	-1	2,630	-0.04%
2021/03/18	0	0.00	1	109.00	108.00	-1	2,658	-0.04%
2021/03/17	0	0.00	1	109.00	108.50	-1	2,671	-0.04%
2021/03/05	0	0.00	1	110.00	110.00	-1	2,944	-0.03%
2021/03/03	0	0.00	5	113.00	114.00	-5	3,117	-0.16%
2021/03/02	0	0.00	5	114.50	113.50	-5	3,158	-0.16%
2021/02/18	0	0.00	0	117.50	117.00	0	3,252	0.00%
2021/02/03	0	0.00	1	113.50	113.50	-1	3,402	-0.03%
2021/02/01	1	111.50	0	0.00	113.00	1	3,478	0.03%
2021/01/29	1	113.00	0	0.00	113.50	1	3,475	0.03%
2021/01/28	2	116.00	0	0.00	116.00	2	3,463	0.06%
2021/01/27	0	0.00	2	120.25	120.50	-2	3,439	-0.06%
2021/01/26	10	121.35	10	122.25	120.50	0	3,426	0.00%
2021/01/25	2	124.00	16	124.06	124.00	-14	3,369	-0.42%
2021/01/22	45	128.82	43	129.14	127.50	2	3,298	0.06%
2021/01/21	29	124.66	33.5	125.63	130.50	-4.5	2,918	-0.15%
2021/01/20	7	120.00	3	119.17	119.00	4	2,657	0.15%
2021/01/19	28	124.57	12	125.96	123.00	16	2,601	0.62%
2021/01/18	19	121.32	19	121.82	121.50	0	2,501	0.00%
2021/01/15	22	123.98	24	124.42	118.00	-2	2,363	-0.08%
2021/01/14	3	119.00	11	116.55	118.00	-8	2,176	-0.37%
2021/01/13	3	118.50	1	117.50	119.00	2	2,130	0.09%
2021/01/12	3.5	115.43	3	114.50	114.50	0.5	2,086	0.02%
2021/01/11	0	0.00	9	118.50	119.00	-9	2,053	-0.44%
2021/01/08	1	118.00	2	114.50	114.50	-1	2,064	-0.05%
2021/01/07	9.1	118.41	5	119.40	117.00	4.1	2,052	0.20%
2021/01/06	2	116.50	1	117.00	115.50	1	1,984	0.05%
2021/01/04	7	116.00	4	115.88	116.50	3	2,054	0.15%
2020/12/31	0	0.00	2	114.75	116.50	-2	2,071	-0.10%
2020/12/30	5	115.10	4	115.00	115.00	1	2,048	0.05%
2020/12/29	1	113.00	0	0.00	113.50	1	2,038	0.05%
2020/12/25	2	111.50	2	110.50	110.50	0	2,020	0.00%
2020/12/24	0	111.00	0	0.00	109.50	0	2,038	0.00%
2020/12/23	1	110.00	0	0.00	109.50	1	2,037	0.05%
2020/12/21	1	104.01	1	105.00	106.00	0	2,054	0.00%
2020/12/15	0	112.00	1	109.00	108.00	-1	2,198	-0.05%
2020/12/14	0	0.00	5	110.50	111.00	-5	2,188	-0.23%
2020/12/11	0	0.00	7	111.00	111.00	-7	2,207	-0.32%
2020/12/10	1	114.00	2	113.00	113.50	-1	2,224	-0.04%
2020/12/09	4	118.00	0	120.00	117.00	4	2,205	0.18%
2020/12/08	10	115.40	9	116.06	118.00	1	2,130	0.05%
2020/12/04	2	112.50	0	0.00	112.50	2	2,115	0.09%
2020/12/03	0	0.00	1	113.50	112.00	-1	2,135	-0.05%
2020/12/02	4	113.00	0	0.00	113.50	4	2,157	0.19%
2020/11/27	32	117.75	23	116.13	114.50	9	2,160	0.42%
2020/11/25	1	115.00	1	113.50	111.00	0	2,077	0.00%
2020/11/24	1	111.00	0	0.00	111.00	1	2,197	0.05%
2020/11/18	1	113.00	1	112.00	112.00	0	2,906	0.00%
2020/11/17	0	0.00	6	111.42	110.00	-6	2,951	-0.20%
2020/11/16	5	116.10	3	114.00	112.50	2	2,987	0.07%
2020/11/13	1	110.50	0	0.00	111.00	1	2,908	0.03%
2020/11/12	0	0.00	2	109.00	107.50	-2	2,892	-0.07%
2020/11/10	6	107.67	4	107.63	107.50	2	2,916	0.07%
2020/11/09	4	111.00	11	108.00	111.00	-7	2,959	-0.24%
2020/10/27	1	102.50	0	0.00	103.00	1	3,560	0.03%
2020/10/23	1	105.00	0	0.00	104.50	1	3,954	0.03%
2020/10/16	2	109.50	0	0.00	107.50	2	5,445	0.04%
2020/10/14	1	110.00	1	110.50	111.00	0	5,485	0.00%
2020/10/13	2	108.75	4	109.00	109.00	-2	5,593	-0.04%
2020/10/12	8	111.88	5	112.60	110.50	3	5,661	0.05%
2020/10/08	1	109.50	3	107.33	109.50	-2	5,701	-0.04%
2020/10/07	0	0.00	1	106.50	106.50	-1	5,727	-0.02%
2020/10/06	0	0.00	5	106.50	106.00	-5	5,798	-0.09%
2020/09/30	1	104.00	0	0.00	103.50	1	6,204	0.02%
2020/09/29	2	104.50	3	104.83	103.00	-1	6,293	-0.02%
2020/09/28	0	0.00	2	102.50	102.00	-2	6,329	-0.03%
2020/09/25	5	100.30	2	100.50	100.00	3	6,383	0.05%
2020/09/22	0	0.00	1	102.50	102.00	-1	6,761	-0.01%
2020/09/18	5	107.60	2	108.00	107.00	3	6,860	0.04%
2020/09/17	0	0.00	1	102.50	104.00	-1	6,801	-0.01%
2020/09/16	1	103.50	2	104.00	102.00	-1	6,799	-0.01%
2020/09/15	2	101.50	0	0.00	101.50	2	6,786	0.03%
2020/09/14	2	104.50	1	105.00	104.50	1	6,762	0.01%
2020/09/09	35	102.14	30	100.50	106.50	5	6,733	0.07%
2020/09/01	11	110.95	3	110.83	110.00	8	7,033	0.11%
2020/08/31	2	113.75	3	112.17	112.00	-1	7,035	-0.01%
2020/08/28	9	108.28	11	108.55	113.00	-2	6,965	-0.03%
2020/08/27	113	121.08	95	121.65	116.00	18	6,843	0.26%	大買/
2020/08/26	7	116.14	6	117.42	119.00	1	6,438	0.02%
2020/08/25	1	108.00	2	107.00	108.50	-1	6,257	-0.02%
2020/08/21	3	101.83	2	104.00	102.50	1	6,346	0.02%
2020/08/20	7	95.83	10	95.37	95.60	-3	6,334	-0.05%
2020/08/19	1	102.50	0	0.00	102.50	1	6,482	0.02%
2020/08/18	0	0.00	1	104.50	104.50	-1	6,521	-0.02%
2020/08/17	2	106.75	0	0.00	107.50	2	6,578	0.03%
2020/08/14	1	106.00	2	109.00	108.50	-1	6,652	-0.02%
2020/08/13	1	108.50	1	109.00	106.00	0	6,622	0.00%
2020/08/12	1	103.00	2	106.25	110.00	-1	6,552	-0.02%
2020/08/11	4	109.88	5	110.10	109.00	-1	6,493	-0.02%
2020/08/10	20	118.20	18	116.44	116.00	2	6,522	0.03%
2020/08/07	1	116.50	1	117.00	119.00	0	6,507	0.00%
2020/08/06	2	121.50	5	120.00	119.50	-3	6,516	-0.05%
2020/08/05	6	119.67	6	119.50	119.00	0	6,502	0.00%
2020/08/03	1	113.50	0	0.00	113.50	1	6,399	0.02%
2020/07/30	5	117.60	7	117.79	115.50	-2	6,302	-0.03%
2020/07/29	25	114.10	18	111.97	114.50	7	6,175	0.11%
2020/07/28	99	127.12	101	127.93	116.00	-2	5,977	-0.03%	大賣/
2020/07/27	60	123.43	54.2	123.13	125.50	5.9	5,458	0.11%
2020/07/24	10	110.90	15	112.17	114.50	-5	5,096	-0.10%
2020/07/23	6	106.50	6	105.92	104.50	0	4,738	0.00%
2020/07/22	3	103.50	1	104.50	103.00	2	4,684	0.04%
2020/07/21	2	103.50	1	103.00	104.50	1	4,631	0.02%
2020/07/20	5	100.10	1	99.20	98.10	4	4,580	0.09%
2020/07/17	3	108.50	4	104.88	102.00	-1	4,544	-0.02%
2020/07/16	2	103.25	2	101.75	102.00	0	4,447	0.00%
2020/07/15	5.2	108.57	6	108.67	107.50	-0.9	4,375	-0.02%
2020/07/14	1	105.00	0	0.00	104.00	1	4,360	0.02%
2020/07/13	3	111.50	4	109.00	106.00	-1	4,321	-0.02%
2020/07/10	32	112.42	30	110.27	106.00	2	4,256	0.05%
2020/07/09	5	101.70	9	105.17	105.50	-4	3,955	-0.10%
2020/07/08	0	0.00	3	92.93	96.00	-3	3,875	-0.08%
2020/07/07	3	91.90	1	90.90	90.90	2	3,824	0.05%
2020/07/03	4	93.10	6	93.32	91.40	-2	3,805	-0.05%
2020/07/02	11	91.72	15	91.51	91.40	-4	3,738	-0.11%
2020/07/01	2	88.20	2	86.70	88.40	0	3,562	0.00%
2020/06/30	2	85.35	3	83.80	85.40	-1	3,388	-0.03%
2020/06/29	3	81.17	1	81.40	81.10	2	3,278	0.06%
2020/06/24	2	82.75	2	82.80	82.70	0	3,266	0.00%
2020/06/19	0	0.00	1	81.40	81.10	-1	3,258	-0.03%
2020/06/18	1	81.30	1	81.30	81.60	0	3,268	0.00%
2020/06/17	14	81.90	13	81.47	81.30	1	3,267	0.03%
2020/06/16	0	0.00	5	82.00	81.50	-5	3,290	-0.15%
2020/06/15	1	81.60	0	0.00	81.20	1	3,293	0.03%
2020/06/12	2	77.90	0	0.00	80.70	2	3,257	0.06%
2020/06/11	1	79.80	0	0.00	79.80	1	3,253	0.03%
2020/06/10	3	82.93	2	82.50	82.00	1	3,239	0.03%
2020/06/09	45	84.09	40	84.58	83.20	5	3,229	0.15%
2020/06/08	1	81.00	0	0.00	80.30	1	3,041	0.03%
2020/06/05	0	0.00	3	80.53	79.60	-3	3,026	-0.10%
2020/06/04	1	79.60	0	0.00	79.40	1	3,026	0.03%
2020/06/03	1	80.80	0	0.00	79.60	1	3,037	0.03%
2020/06/01	5	80.80	5	81.02	80.60	0	3,010	0.00%
2020/05/29	1	80.20	1	80.20	81.90	0	2,978	0.00%
2020/05/28	22	82.27	20	81.69	80.50	2	2,939	0.07%
2020/05/27	0	0.00	2	78.50	79.20	-2	2,822	-0.07%
2020/05/26	11	80.17	8	80.56	78.60	3	2,804	0.11%
2020/05/25	1	73.90	12	76.53	76.50	-11	2,606	-0.42%
2020/05/22	4	76.08	6	76.37	75.30	-2	2,557	-0.08%
2020/05/21	8	74.46	9	75.00	76.20	-1	2,512	-0.04%
2020/05/19	5	70.30	7	70.40	70.60	-2	2,634	-0.08%
2020/05/18	1	69.40	0	0.00	69.20	1	2,642	0.04%
2020/05/15	5	73.68	4	74.75	72.10	1	2,644	0.04%
2020/05/12	2	77.50	4	77.45	76.00	-2	2,508	-0.08%
2020/05/11	0	0.00	1	74.30	77.00	-1	2,486	-0.04%
2020/05/07	0	0.00	2	72.10	72.00	-2	2,450	-0.08%
2020/05/06	4	72.28	1	72.40	71.20	3	2,468	0.12%
2020/05/04	2	73.55	4	73.55	73.00	-2	2,478	-0.08%
2020/04/30	0	0.00	1	75.40	74.50	-1	2,457	-0.04%
2020/04/28	4	72.18	0	0.00	71.30	4	2,428	0.16%
2020/04/23	1	67.90	0	0.00	67.80	1	2,481	0.04%
2020/04/22	4	67.80	5	67.56	67.80	-1	2,488	-0.04%
2020/04/21	1	66.10	0	0.00	66.10	1	2,483	0.04%
2020/04/20	2	70.30	2	70.80	70.20	0	2,541	0.00%
2020/04/17	18	72.26	12	73.01	71.20	6	2,561	0.23%
2020/04/16	2	68.90	16	67.65	69.10	-14	2,429	-0.58%
2020/04/15	0	0.00	1	67.50	68.00	-1	2,422	-0.04%
2020/04/14	1	67.50	0	0.00	67.40	1	2,439	0.04%
2020/04/13	0	0.00	1	68.00	67.50	-1	2,454	-0.04%
2020/04/10	2	65.55	5	65.70	66.20	-3	2,454	-0.12%
2020/04/09	0	0.00	4	63.63	64.00	-4	2,456	-0.16%
2020/04/07	1	58.60	1	58.30	58.60	0	2,420	0.00%
2020/03/31	4	55.80	1	54.60	55.00	3	2,570	0.12%
2020/03/27	9	58.68	3	57.97	55.50	6	2,666	0.23%
2020/03/26	1	56.80	0	0.00	57.00	1	2,717	0.04%
2020/03/25	13	57.78	0	0.00	56.80	13	2,836	0.46%
2020/03/24	1	53.00	0	0.00	53.10	1	2,920	0.03%
2020/03/23	0	0.00	2	48.30	48.30	-2	3,228	-0.06%
2020/03/20	1	51.40	5	51.27	51.00	-4	3,292	-0.12%
2020/03/19	4	50.00	3	50.40	47.90	1	3,348	0.03%
2020/03/18	1	54.20	0	0.00	53.20	1	3,810	0.03%
2020/03/13	6	56.65	16	56.71	61.70	-10	4,494	-0.22%
2020/03/12	2	61.80	0	0.00	61.70	2	4,473	0.04%
2020/03/11	1	70.00	0	0.00	68.50	1	4,411	0.02%
2020/03/10	1	67.30	2	68.85	71.70	-1	4,409	-0.02%
2020/03/06	1	74.50	0	0.00	74.50	1	4,460	0.02%
2020/03/03	0	0.00	1	77.20	77.20	-1	4,796	-0.02%
2020/03/02	1	76.10	4	75.77	77.00	-3	4,844	-0.06%
2020/02/27	2	80.60	3	79.30	77.20	-1	5,124	-0.02%
2020/02/26	5	82.52	0	0.00	81.50	5	5,435	0.09%
2020/02/25	1	83.10	0	0.00	83.20	1	5,499	0.02%
2020/02/24	2	84.20	2	85.90	84.00	0	5,499	0.00%
2020/02/21	6	88.03	3	87.60	87.10	3	5,475	0.05%
2020/02/20	7	88.10	7	88.07	88.70	0	5,445	0.00%
2020/02/19	0	0.00	3	84.30	84.90	-3	5,382	-0.06%
2020/02/18	18	86.25	15	84.61	84.50	3	5,405	0.06%
2020/02/13	0	0.00	1	84.50	84.10	-1	5,378	-0.02%
2020/02/11	1	84.80	0	0.00	84.70	1	5,371	0.02%
2020/02/07	10	84.82	2	84.30	82.90	8	5,443	0.15%
2020/02/06	0	0.00	2	84.40	85.00	-2	5,445	-0.04%
2020/02/05	1	81.80	0	0.00	81.40	1	5,505	0.02%
2020/02/04	10	82.00	0	0.00	81.20	10	5,531	0.18%
2020/01/31	0	0.00	2	80.00	80.20	-2	5,720	-0.03%
2020/01/30	1	77.10	0	0.00	77.10	1	5,887	0.02%
2020/01/16	0	0.00	6	84.20	84.00	-6	5,916	-0.10%
2020/01/14	2	85.85	20	86.19	85.50	-18	6,067	-0.30%
2020/01/13	0	0.00	1	84.30	85.00	-1	6,220	-0.02%
2020/01/10	1	82.30	0	0.00	81.80	1	6,432	0.02%
2020/01/07	10	81.60	1	80.20	80.60	9	6,372	0.14%
2020/01/06	2	82.85	1	83.40	82.40	1	6,330	0.02%
2020/01/03	10	88.20	10	86.50	85.10	0	6,288	0.00%
2019/12/31	2	86.20	2	85.50	85.60	0	6,183	0.00%
2019/12/30	0	0.00	1	87.40	86.00	-1	6,163	-0.02%
2019/12/27	1	87.20	3	86.80	88.00	-2	6,103	-0.03%
2019/12/26	2	85.00	0	0.00	84.70	2	6,002	0.03%
2019/12/24	1	84.80	1	85.40	86.30	0	5,921	0.00%
2019/12/23	0	0.00	1	87.30	87.10	-1	5,842	-0.02%
2019/12/20	8	86.91	80	87.69	86.30	-72	5,760	-1.25%
2019/12/19	63	90.85	66	90.07	90.10	-3	5,626	-0.05%
2019/12/18	90	94.20	16	93.31	93.50	74	5,518	1.34%
2019/12/17	1	87.70	1	89.00	89.00	0	5,196	0.00%
2019/12/16	17	86.92	15	86.97	87.00	2	5,144	0.04%
2019/12/13	135	88.67	109	89.61	87.00	26	5,050	0.51%	大買/大賣/
2019/12/12	95	86.00	130	85.53	88.70	-35	4,555	-0.77%	大賣/
2019/12/11	48	77.80	49	77.80	80.70	-1	4,124	-0.02%
2019/12/10	2	73.80	0	0.00	73.40	2	3,806	0.05%
2019/12/05	2	72.70	4	73.28	72.70	-2	3,730	-0.05%
2019/12/04	2	72.35	4	72.63	72.10	-2	3,696	-0.05%
2019/12/03	23	73.89	27	74.09	73.80	-4	3,659	-0.11%
2019/12/02	24	76.36	22	77.06	73.50	2	3,577	0.06%
2019/11/29	5	73.86	3	73.97	73.50	2	3,316	0.06%
2019/11/28	8	72.80	1	74.40	74.40	7	3,237	0.22%
2019/11/27	7	72.67	5	72.68	72.90	2	3,171	0.06%
2019/11/26	75	74.91	91	74.52	73.80	-16	3,098	-0.52%
2019/11/25	48	70.42	45	70.47	71.20	3	2,789	0.11%
2019/11/22	3	65.80	2	66.05	66.20	1	2,431	0.04%
2019/11/20	0	0.00	3	63.20	63.60	-3	2,319	-0.13%
2019/11/18	3	65.07	17	65.21	65.70	-14	2,263	-0.62%
2019/11/15	1	63.50	0	0.00	64.20	1	2,163	0.05%
2019/11/14	4	61.88	1	61.80	63.40	3	2,123	0.14%
2019/11/12	2	63.60	0	0.00	63.10	2	2,079	0.10%
2019/11/11	0	0.00	5	62.60	62.80	-5	2,064	-0.24%
2019/11/08	4	64.58	3	64.23	64.00	1	2,014	0.05%
2019/11/07	2	66.90	1	67.70	65.30	1	1,977	0.05%
2019/11/06	1	66.70	2	66.30	66.00	-1	1,901	-0.05%
2019/11/05	3	65.47	1	65.70	65.80	2	1,824	0.11%
2019/11/04	60	66.50	62	66.45	66.50	-2	1,785	-0.11%
2019/11/01	3	64.83	1	65.30	64.50	2	1,684	0.12%
2019/10/31	3	64.97	12	63.36	64.80	-9	1,645	-0.55%
2019/10/30	40	63.32	51	63.15	64.20	-11	1,490	-0.74%
2019/10/29	3	62.17	7	62.76	63.50	-4	1,389	-0.29%
2019/10/28	1	58.10	24.1	58.85	59.10	-23.1	1,182	-1.95%
2019/10/25	15	59.49	14	59.77	59.50	1	1,149	0.09%
2019/10/24	14	59.19	1	59.80	59.80	13	1,111	1.17%
2019/10/23	3	58.43	2	59.10	59.10	1	1,038	0.10%
2019/10/22	4	59.70	0	0.00	59.40	4	1,005	0.40%
2019/10/21	15	58.39	8	58.39	58.50	7	878	0.80%
2019/10/18	31	55.45	22	55.63	56.90	9	639	1.41%
2019/10/14	1	47.95	0	0.00	48.15	1	412	0.24%
2019/10/08	0	0.00	1	48.60	48.40	-1	420	-0.24%
2019/10/07	5	48.90	0	0.00	48.95	5	420	1.19%
2019/09/25	1	51.70	1	52.30	51.50	0	416	0.00%
2019/09/24	1	51.60	1	52.50	52.30	0	412	0.00%
2019/09/23	1	51.90	0	0.00	52.00	1	403	0.25%
2019/09/19	2	51.00	0	0.00	51.30	2	370	0.54%
2019/09/03	0	0.00	1	49.30	49.10	-1	356	-0.28%
2019/08/22	0	0.00	1	50.00	49.70	-1	379	-0.26%
2019/08/16	1	48.00	0	0.00	49.05	1	379	0.26%
2019/08/13	0	0.00	14	48.72	48.40	-14	371	-3.77%
2019/08/12	0	0.00	1	49.35	49.35	-1	372	-0.27%
2019/08/08	1	49.15	0	0.00	49.70	1	374	0.27%
2019/08/07	1	49.10	0	0.00	49.05	1	375	0.27%
2019/08/06	1	49.00	0	0.00	49.05	1	378	0.26%
2019/07/30	2	52.90	0	0.00	52.10	2	395	0.51%
2019/07/29	2	54.00	0	0.00	54.00	2	398	0.50%
2019/07/22	0	0.00	1	51.90	52.70	-1	370	-0.27%
2019/07/19	0	0.00	3	53.10	51.70	-3	362	-0.83%
2019/07/16	4	50.38	0	0.00	50.30	4	350	1.14%
2019/07/02	0	0.00	2	53.10	53.10	-2	574	-0.35%
2019/06/18	0	0.00	1	49.80	49.75	-1	610	-0.16%
2019/06/10	1	49.00	0	0.00	49.65	1	629	0.16%
2019/05/13	0	0.00	1	50.50	50.00	-1	798	-0.13%
2019/05/10	2	52.40	0	0.00	52.40	2	789	0.25%
2019/04/24	2	57.55	1	57.10	56.70	1	771	0.13%
2019/04/19	0	0.00	4	57.35	57.50	-4	750	-0.53%
2019/04/18	8	58.99	7	59.27	58.10	1	742	0.13%
2019/04/17	4	57.40	4	57.60	57.90	0	650	0.00%
2019/04/09	1	56.60	0	0.00	56.40	1	579	0.17%
2019/04/03	1	55.10	1	55.60	55.50	0	536	0.00%
2019/03/27	0	0.00	1	53.70	53.80	-1	513	-0.19%
2019/03/26	1	53.50	1	53.70	53.50	0	520	0.00%
2019/03/22	1	54.20	2	54.70	54.20	-1	516	-0.19%
2019/03/12	1	54.30	0	0.00	54.30	1	506	0.20%
2019/03/06	10	55.65	0	0.00	55.20	10	527	1.89%
2019/02/21	2	56.45	1	56.40	56.70	1	575	0.17%
2019/02/20	6	55.58	0	0.00	56.00	6	568	1.06%
2019/02/19	7	56.84	1	58.30	56.20	6	555	1.08%
2018/12/26	1	47.55	0	0.00	47.15	1	505	0.20%
2018/12/20	2	48.90	0	0.00	48.00	2	501	0.40%
2018/12/06	0	0.00	5	52.64	51.60	-5	514	-0.97%
2018/12/03	5	55.20	5	54.76	55.30	0	526	0.00%
2018/11/30	0	0.00	1	53.80	53.90	-1	515	-0.19%
2018/11/29	1	53.50	0	0.00	53.30	1	511	0.20%
2018/11/28	2	53.20	2	52.80	54.00	0	505	0.00%
2018/11/26	1	52.00	2	52.00	51.40	-1	503	-0.20%
2018/11/23	2	53.15	0	0.00	51.20	2	504	0.40%
2018/11/22	3	53.00	2	54.20	53.10	1	491	0.20%
2018/11/19	1	50.90	0	0.00	51.50	1	434	0.23%
2018/10/29	0	0.00	1	41.00	40.90	-1	466	-0.21%
2018/10/22	0	0.00	1	45.30	45.30	-1	481	-0.21%
2018/10/18	2	45.68	0	0.00	45.00	2	467	0.43%
2018/09/21	0	0.00	1	59.30	59.60	-1	586	-0.17%
2018/08/28	0.1	62.70	0	0.00	62.70	0.1	802	0.01%
2018/08/14	0	0.00	1	67.20	66.50	-1	948	-0.11%
2018/08/01	1	74.40	0	0.00	74.40	1	1,303	0.08%
2018/07/30	1	75.00	0	0.00	73.20	1	1,380	0.07%
2018/07/19	0	0.00	1	73.00	72.20	-1	1,561	-0.06%
2018/07/16	1	76.00	0	0.00	73.70	1	1,640	0.06%
2018/06/11	0	0.00	1	78.00	77.50	-1	2,881	-0.03%
2018/06/07	1	79.90	0	0.00	79.10	1	3,037	0.03%
2018/06/05	0	0.00	1	81.00	80.00	-1	3,040	-0.03%
2018/05/31	0	0.00	1	75.20	74.90	-1	3,039	-0.03%
2018/05/30	1	77.40	1	76.60	75.20	0	3,082	0.00%
2018/05/29	0	0.00	1	75.90	75.40	-1	3,097	-0.03%
2018/05/28	1	73.70	1	73.80	74.20	0	3,268	0.00%
2018/05/22	0	0.00	1	73.80	72.80	-1	3,263	-0.03%
2018/05/21	0	0.00	20	74.07	72.50	-20	3,261	-0.61%
2018/05/18	0	0.00	40	75.85	75.60	-40	3,248	-1.23%
2018/05/17	2	75.55	1	77.20	73.60	1	3,221	0.03%
2018/05/15	41	73.71	0	0.00	74.00	41	3,099	1.32%
2018/05/14	20	67.57	1	67.80	67.50	19	3,084	0.62%
2018/05/09	1	60.50	0	0.00	61.00	1	3,042	0.03%
2018/05/08	0	0.00	2	58.45	59.00	-2	3,009	-0.07%
2018/05/07	1	55.90	0	0.00	56.30	1	2,979	0.03%
2018/05/03	0	0.00	1	58.50	58.20	-1	2,940	-0.03%
2018/05/02	0	0.00	1	58.50	58.50	-1	2,919	-0.03%
2018/04/26	1	58.20	0	0.00	58.20	1	2,971	0.03%
2018/04/23	0	0.00	18	58.10	58.20	-18	2,953	-0.61%
2018/04/12	0	0.00	2	57.40	57.60	-2	2,890	-0.07%
2018/04/11	1	57.30	26	57.10	57.20	-25	2,869	-0.87%
2018/04/10	0	0.00	5	57.20	56.90	-5	2,836	-0.18%
2018/04/09	1	57.30	78	57.22	57.10	-77	2,781	-2.77%
2018/04/03	1	57.50	3	57.60	57.60	-2	2,713	-0.07%
2018/04/02	113	57.76	0	0.00	57.70	113	2,627	4.30%	大買/鉅額交易
2018/03/31	0	0.00	1	53.80	53.80	-1	2,393	-0.04%
2018/03/30	1	48.65	1	49.15	48.95	0	2,400	0.00%
2018/03/29	0	0.00	54	47.53	47.50	-54	2,329	-2.32%
2018/03/28	0	0.00	1	47.75	47.85	-1	2,328	-0.04%
2018/03/27	2	48.70	30	47.50	47.50	-28	2,300	-1.22%
2018/03/26	1	48.20	1	48.55	48.70	0	2,222	0.00%
2018/03/23	2	46.35	2	46.93	46.95	0	2,161	0.00%
2018/03/22	1	47.45	3	47.63	47.55	-2	2,118	-0.09%
2018/03/21	2	47.15	0	0.00	46.90	2	2,072	0.10%
2018/03/20	2	45.93	2	46.55	46.60	0	2,026	0.00%
2018/03/19	5	46.06	4	46.48	45.80	1	2,005	0.05%
2018/03/16	2	45.35	1	45.05	45.00	1	1,914	0.05%
2018/03/15	3	45.00	0	0.00	45.20	3	1,896	0.16%
2018/03/13	2	44.93	0	0.00	44.70	2	1,864	0.11%
2018/03/08	0	0.00	3	43.27	42.95	-3	1,747	-0.17%
2018/03/07	4	42.45	0	0.00	42.35	4	1,729	0.23%
2018/03/06	3	43.33	0	0.00	42.75	3	1,713	0.18%
2018/03/05	1	43.55	4	43.43	43.25	-3	1,688	-0.18%
2018/03/02	3	42.67	4	42.70	42.80	-1	1,627	-0.06%
2018/03/01	10	42.46	1	42.35	42.60	9	1,578	0.57%
2018/02/26	4	41.40	0	0.00	41.05	4	1,388	0.29%
2018/02/22	0	0.00	1	40.05	40.00	-1	1,353	-0.07%
2018/02/05	1	39.25	0	0.00	39.75	1	1,303	0.08%
2018/01/24	2	41.90	0	0.00	41.15	2	1,311	0.15%
2018/01/22	21	41.49	0	0.00	41.45	21	1,231	1.70%
2018/01/19	46	41.08	3	41.08	41.00	43	1,230	3.49%
2018/01/17	0	0.00	6	40.47	40.50	-6	1,237	-0.48%
2018/01/16	6	41.17	0	0.00	40.85	6	1,237	0.48%
2018/01/15	2	40.40	0	0.00	40.80	2	1,212	0.16%
2018/01/05	0	0.00	1	40.10	40.10	-1	1,297	-0.08%
2018/01/03	1	40.00	0	0.00	39.80	1	1,359	0.07%
2018/01/02	0	0.00	5	39.30	39.35	-5	1,388	-0.36%