宣德 (5457)-群益金鼎-古亭券商分點個股進出

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
54.0
漲跌
▲0.3
漲幅
+0.56%
成交量
682張
產業
上櫃電子零組件類股
426人加入追蹤

立即追蹤
本地時間:14:30

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

宣德 (5457)籌碼相關－群益金鼎-古亭券商分點個股進出

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-古亭券商分點個股進出
群益金鼎-古亭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
2024/11/21	1	54.00	1	54.60	54.00	0	885	0.00%
2024/11/19	8	57.04	3	55.53	55.50	5	861	0.58%
2024/11/15	2	53.55	0	0.00	52.60	2	780	0.26%
2024/11/14	1	56.10	0	0.00	54.20	1	746	0.13%
2024/11/12	2	56.40	0	0.00	55.50	2	683	0.29%
2024/11/11	19	56.97	6	55.77	56.70	13	619	2.10%
2024/11/08	1	52.30	4	53.20	54.50	-3	408	-0.73%
2024/11/06	1	49.00	0	0.00	48.95	1	373	0.27%
2024/10/18	0	0.00	1	51.70	50.80	-1	472	-0.21%
2024/10/16	2	52.10	1	52.60	52.30	1	480	0.21%
2024/10/11	1	52.40	1	53.20	51.90	0	477	0.00%
2024/10/07	0	0.00	1	51.50	51.50	-1	457	-0.22%
2024/09/26	1	50.70	0	0.00	50.00	1	465	0.22%
2024/09/23	0	0.00	5	49.79	49.70	-5	468	-1.07%
2024/09/20	0	0.00	1	49.30	49.50	-1	474	-0.21%
2024/09/19	5	49.10	0	0.00	49.00	5	481	1.04%
2024/09/11	1	46.70	0	0.00	47.00	1	648	0.15%
2024/09/05	0	0.00	5	46.94	46.50	-5	668	-0.75%
2024/08/29	0	0.00	10	50.90	51.10	-10	676	-1.48%
2024/08/26	5	49.50	0	0.00	49.30	5	740	0.67%
2024/08/14	0	0.00	5	50.20	49.05	-5	840	-0.59%
2024/08/12	17	49.93	1	50.00	49.00	16	896	1.78%
2024/08/06	0.1	43.15	0	0.00	43.15	0.1	992	0.01%
2024/08/05	0.1	45.20	0	0.00	45.20	0.1	1,067	0.01%
2024/07/31	0.1	50.80	0	0.00	50.80	0.1	1,146	0.01%
2024/07/22	0.1	52.20	0	53.00	52.20	0	1,494	0.00%
2024/07/19	0	0.00	5	55.66	54.10	-5	1,487	-0.34%
2024/07/17	0	0.00	1	58.20	57.00	-1	1,474	-0.07%
2024/06/26	5	57.60	0	0.00	56.80	5	1,660	0.30%
2024/06/21	1	59.10	0	0.00	58.90	1	1,652	0.06%
2024/06/20	1	59.50	0	0.00	59.90	1	1,652	0.06%
2024/06/19	0	0.00	1	62.30	59.30	-1	1,652	-0.06%
2024/06/18	0	0.00	6	61.42	62.40	-6	1,605	-0.37%
2024/06/17	1	58.70	3	58.70	59.00	-2	1,544	-0.13%
2024/06/06	5	58.40	0	0.00	58.00	5	1,665	0.30%
2024/06/05	0	0.00	1	58.50	58.40	-1	1,679	-0.06%
2024/06/03	0	0.00	1	58.90	58.90	-1	1,770	-0.06%
2024/05/30	1	58.50	0	0.00	58.20	1	1,804	0.06%
2024/05/27	1	61.00	0	0.00	60.20	1	1,939	0.05%
2024/05/24	0	0.00	1	60.70	60.90	-1	1,976	-0.05%
2024/05/21	0	0.00	1	60.70	61.30	-1	2,090	-0.05%
2024/05/17	0	0.00	7	62.30	62.60	-7	2,241	-0.31%
2024/05/16	1	60.50	0	0.00	59.90	1	2,327	0.04%
2024/05/15	0	0.00	4	62.63	61.30	-4	2,360	-0.17%
2024/05/14	0	0.00	2	62.50	62.50	-2	2,404	-0.08%
2024/05/13	0	0.00	2	62.65	62.20	-2	2,421	-0.08%
2024/05/10	1	62.70	0	0.00	62.50	1	2,414	0.04%
2024/05/09	6	63.32	0	0.00	63.30	6	2,372	0.25%
2024/05/08	1	63.00	0	0.00	61.90	1	2,293	0.04%
2024/05/03	1	61.80	0	0.00	61.30	1	2,275	0.04%
2024/05/02	3	62.20	0	0.00	62.00	3	2,279	0.13%
2024/04/30	51	64.43	42	62.33	62.90	9	2,298	0.39%
2024/04/29	0	0.00	1	62.40	62.40	-1	2,073	-0.05%
2024/04/09	1	60.80	0	0.00	60.90	1	2,046	0.05%
2024/04/02	0	0.00	1	59.70	59.70	-1	1,991	-0.05%
2024/03/20	0.1	63.50	0	0.00	62.80	0.1	2,244	0.00%
2024/03/13	0	61.90	0	0.00	61.70	0	2,230	0.00%
2024/03/12	0	0.00	3	63.97	64.60	-3	2,193	-0.14%
2024/03/05	0.4	68.70	0	0.00	68.90	0.4	2,065	0.02%
2024/03/04	1	69.70	0	0.00	69.10	1	2,029	0.05%
2024/02/27	2	68.50	1	69.00	67.80	1	1,869	0.05%
2024/02/23	0	68.00	2	67.25	67.20	-2	1,764	-0.11%
2024/02/21	10	66.20	7	66.71	67.00	3	1,679	0.18%
2024/02/20	1	65.10	3	64.90	65.30	-2	1,578	-0.13%
2024/02/19	18	65.22	24	63.95	63.50	-6	1,524	-0.39%
2024/02/16	7	62.69	1	63.00	63.00	6	1,438	0.42%
2024/02/05	0	0.00	7	56.51	56.80	-7	1,347	-0.52%
2024/02/02	7	58.97	0	0.00	58.90	7	1,313	0.53%
2024/01/29	0	0.00	1	60.50	61.00	-1	1,277	-0.08%
2024/01/19	0	0.00	2	57.80	57.30	-2	1,121	-0.18%
2024/01/16	0	0.00	2	58.60	58.80	-2	1,089	-0.18%
2024/01/08	0	0.00	1	57.70	57.70	-1	1,082	-0.09%
2024/01/02	1	58.40	0	0.00	57.30	1	1,079	0.09%
2023/12/28	0	0.00	1	58.10	58.10	-1	1,042	-0.10%
2023/12/21	3	58.30	3	58.50	57.00	0	977	0.00%
2023/12/20	9	58.54	9	58.84	59.10	0	953	0.00%
2023/12/19	0	0.00	2	58.90	58.10	-2	888	-0.23%
2023/12/15	1	57.00	2	56.90	57.10	-1	786	-0.13%
2023/12/14	1	57.70	0	0.00	57.50	1	769	0.13%
2023/12/13	0	0.00	1	55.50	55.50	-1	721	-0.14%
2023/12/12	0	0.00	1	54.20	54.20	-1	728	-0.14%
2023/11/30	1	54.30	1	54.90	55.10	0	1,093	0.00%
2023/11/29	1	55.30	0	0.00	54.90	1	1,300	0.08%
2023/11/27	0	0.00	1	54.70	54.00	-1	1,321	-0.08%
2023/11/13	0	0.00	3	50.60	50.60	-3	1,380	-0.22%
2023/11/07	3	53.40	0	0.00	53.40	3	1,390	0.22%
2023/11/06	0	0.00	1	52.20	52.80	-1	1,394	-0.07%
2023/10/26	1	51.10	0	0.00	51.10	1	1,454	0.07%
2023/10/16	0.1	50.80	0	0.00	50.50	0.1	1,651	0.00%
2023/09/19	0.1	55.40	0	0.00	55.30	0.1	2,521	0.00%
2023/09/18	0	0.00	1	56.20	55.60	-1	2,522	-0.04%
2023/09/13	1	55.30	0	0.00	55.40	1	2,489	0.04%
2023/09/11	2	55.20	0	0.00	55.30	2	2,488	0.08%
2023/09/07	1	59.00	0	0.00	58.50	1	2,400	0.04%
2023/09/05	15	60.91	18	60.87	60.60	-3	2,270	-0.13%
2023/09/04	11	58.93	7	58.37	61.00	4	2,122	0.19%
2023/09/01	0	0.00	5	56.20	56.00	-5	1,910	-0.26%
2023/08/31	5	55.50	0	0.00	55.90	5	1,903	0.26%
2023/08/30	0.1	55.30	2	55.00	55.40	-1.9	1,906	-0.10%
2023/08/29	3	55.47	1	55.90	55.00	2	1,868	0.11%
2023/08/24	1	51.80	1	52.80	53.00	0	1,788	0.00%
2023/08/17	0.1	52.50	0	0.00	52.20	0.1	1,763	0.00%
2023/08/14	0.1	50.40	0	0.00	50.30	0.1	1,748	0.00%
2023/08/11	0.1	52.50	0	0.00	52.30	0.1	1,733	0.00%
2023/07/31	0	0.00	1	52.30	52.30	-1	1,706	-0.06%
2023/07/28	0.1	51.20	0	0.00	51.20	0.1	1,686	0.01%
2023/07/27	1	51.20	1	51.80	51.20	0	1,681	0.00%
2023/07/26	1	50.40	0	0.00	50.50	1	1,674	0.06%
2023/07/24	0	0.00	1	51.90	52.10	-1	1,621	-0.06%
2023/07/21	1	56.70	0	0.00	56.20	1	1,564	0.06%
2023/07/20	0	0.00	1	56.90	56.80	-1	1,560	-0.06%
2023/07/18	2	56.90	0	0.00	56.50	2	1,506	0.13%
2023/07/13	0	0.00	2	63.75	62.00	-2	1,208	-0.17%
2023/07/12	17	64.09	14	63.51	64.00	3	1,078	0.28%
2023/07/11	3	58.57	2	58.30	59.10	1	859	0.12%
2023/07/10	1	55.70	0	0.00	55.30	1	769	0.13%
2023/07/06	0	0.00	1	57.30	57.20	-1	726	-0.14%
2023/06/20	1	54.40	0	0.00	53.70	1	802	0.12%
2023/06/12	0	0.00	1	52.60	52.70	-1	803	-0.12%
2023/06/09	0.1	52.10	0	0.00	51.70	0.1	811	0.01%
2023/06/06	1	52.20	0	0.00	52.00	1	839	0.12%
2023/04/25	0	0.00	1	53.60	54.10	-1	1,228	-0.08%
2023/04/21	2	54.20	0	0.00	53.90	2	1,211	0.17%
2023/03/23	4	57.45	5	57.72	57.60	-1	1,140	-0.09%
2023/03/22	1	55.60	1	56.20	55.50	0	1,039	0.00%
2023/03/21	1	55.20	3	55.57	55.20	-2	1,034	-0.19%
2023/03/20	3	54.90	1	55.30	56.40	2	1,037	0.19%
2023/03/16	10	54.50	0	0.00	54.10	10	1,032	0.97%
2023/03/15	0	0.00	1	55.90	55.70	-1	1,038	-0.10%
2023/03/14	1	55.10	0	0.00	55.10	1	1,044	0.10%
2023/03/09	0	0.00	3	57.30	55.70	-3	1,057	-0.28%
2023/03/07	3	56.60	3	57.10	57.30	0	1,052	0.00%
2023/03/06	7	56.83	4	57.18	56.80	3	1,054	0.28%
2023/03/02	0	0.00	1	55.40	55.60	-1	1,013	-0.10%
2023/02/24	4	59.95	4	60.38	55.20	0	931	0.00%
2023/02/17	1	53.40	0	0.00	53.40	1	797	0.13%
2023/02/14	0	0.00	3	52.70	52.50	-3	891	-0.34%
2023/02/01	3	52.40	0	0.00	52.70	3	1,281	0.23%
2023/01/10	0	0.00	6	51.93	51.50	-6	1,381	-0.43%
2023/01/06	1	51.30	0	0.00	51.50	1	1,386	0.07%
2023/01/05	5	51.50	0	0.00	50.80	5	1,421	0.35%
2022/12/22	2	49.50	2	49.85	49.60	0	1,457	0.00%
2022/12/21	0	0.00	3	50.70	49.65	-3	1,497	-0.20%
2022/12/15	5	53.10	0	0.00	52.70	5	1,545	0.32%
2022/12/02	0	0.00	1	58.40	58.60	-1	2,051	-0.05%
2022/11/18	0	0.00	1	58.60	58.00	-1	2,004	-0.05%
2022/11/11	1	56.20	0	0.00	56.60	1	1,884	0.05%
2022/11/09	0	0.00	2	55.95	56.00	-2	1,872	-0.11%
2022/11/08	3	53.50	1	54.00	53.70	2	1,814	0.11%
2022/11/07	0	0.00	6	53.62	53.30	-6	1,805	-0.33%
2022/11/04	10	53.14	6	52.82	53.50	4	1,790	0.22%
2022/11/03	2	52.25	0	0.00	52.50	2	1,722	0.12%
2022/11/02	6	51.47	16	51.66	51.30	-10	1,715	-0.58%
2022/11/01	3	49.55	0	0.00	50.40	3	1,672	0.18%
2022/10/31	6	51.73	1	51.40	50.20	5	1,651	0.30%
2022/10/28	5	51.84	3	52.30	51.50	2	1,597	0.13%
2022/10/27	1	50.00	1	50.40	49.90	0	1,526	0.00%
2022/09/20	1	62.40	1.1	62.37	62.00	-0.1	1,125	-0.01%
2022/09/16	0	0.00	3	63.90	64.10	-3	1,011	-0.30%
2022/09/15	4.1	65.05	6	65.20	65.80	-1.9	942	-0.20%
2022/09/14	6	61.70	4	61.68	62.20	2	767	0.26%
2022/09/06	0	0.00	2	53.40	53.70	-2	666	-0.30%
2022/09/01	0.1	56.70	0	0.00	56.60	0.1	702	0.02%
2022/08/31	0	0.00	2	58.85	58.50	-2	717	-0.28%
2022/08/29	0	0.00	4	58.35	59.00	-4	793	-0.50%
2022/08/26	10	61.01	4	60.20	60.20	6	795	0.75%
2022/08/22	1	61.10	1	60.50	60.30	0	928	0.00%
2022/08/19	0	0.00	1	60.30	60.90	-1	932	-0.11%
2022/08/18	1	60.80	0	0.00	59.80	1	923	0.11%
2022/07/04	0	0.00	2	50.00	49.20	-2	833	-0.24%
2022/07/01	0	0.00	2	51.10	50.60	-2	845	-0.24%
2022/06/22	1	56.80	1	56.60	56.40	0	882	0.00%
2022/06/16	0	0.00	2	57.30	57.00	-2	871	-0.23%
2022/06/15	2	59.40	0	0.00	58.50	2	881	0.23%
2022/06/14	2	59.40	8	58.18	59.40	-6	898	-0.67%
2022/06/13	0	0.00	3	58.00	58.00	-3	918	-0.33%
2022/06/10	4	61.90	0	0.00	62.00	4	909	0.44%
2022/06/09	0	0.00	1	63.00	63.30	-1	907	-0.11%
2022/06/08	3	66.30	2	66.65	64.90	1	922	0.11%
2022/06/01	0	0.00	6	61.10	63.30	-6	974	-0.62%
2022/05/31	6	61.37	0	0.00	61.80	6	963	0.62%
2022/05/30	2	58.35	3	58.97	60.40	-1	912	-0.11%
2022/05/23	0	0.00	1	54.80	54.70	-1	938	-0.11%
2022/04/13	3	54.70	0	0.00	54.70	3	1,097	0.27%
2022/03/31	0	0.00	2	58.60	58.70	-2	1,341	-0.15%
2022/03/23	1	59.90	0	0.00	60.20	1	1,412	0.07%
2022/03/10	1	59.60	0	0.00	60.00	1	1,346	0.07%
2022/03/08	1.1	57.12	0	0.00	56.20	1.1	1,318	0.08%
2022/03/03	2	67.55	0	0.00	67.50	2	1,237	0.16%
2022/02/25	0.1	67.10	0	0.00	67.00	0.1	1,251	0.01%
2022/02/24	0	0.00	2	69.10	67.90	-2	1,266	-0.16%
2022/02/21	1	73.60	0	0.00	73.20	1	1,252	0.08%
2022/02/17	0	0.00	5	73.10	72.90	-5	1,299	-0.38%
2022/02/16	2	73.60	0	0.00	73.90	2	1,342	0.15%
2022/02/08	1	74.20	0	0.00	74.20	1	1,604	0.06%
2022/02/07	3	72.67	0	0.00	74.00	3	1,667	0.18%
2022/01/24	0	0.00	5	72.00	75.00	-5	1,826	-0.27%
2022/01/21	0	0.00	0.5	75.40	74.90	-0.5	1,842	-0.03%
2022/01/13	0	0.00	2	76.20	76.30	-2	1,994	-0.10%
2022/01/11	4	77.58	0	0.00	76.80	4	2,023	0.20%
2022/01/10	2	79.45	1	79.70	79.50	1	2,009	0.05%
2022/01/07	1	80.30	0.4	79.50	80.60	0.6	2,018	0.03%
2022/01/06	0	0.00	1	81.40	80.60	-1	2,017	-0.05%
2022/01/04	0.5	84.10	0	0.00	83.60	0.5	2,043	0.02%
2022/01/03	21	84.21	1	84.00	84.80	20	2,046	0.98%
2021/12/27	1	82.60	1	82.80	82.60	0	2,123	0.00%
2021/12/06	0	0.00	1	74.40	75.40	-1	3,290	-0.03%
2021/11/23	0	0.00	0.4	79.00	79.00	-0.4	3,718	-0.01%
2021/11/17	1	81.80	2	81.70	81.80	-1	3,755	-0.03%
2021/11/16	2	83.75	2	83.00	82.90	0	3,745	0.00%
2021/11/15	0	0.00	5	80.20	81.10	-5	3,747	-0.13%
2021/11/12	1	81.90	0	0.00	81.10	1	3,712	0.03%
2021/11/11	2	83.50	0	0.00	82.80	2	3,679	0.05%
2021/11/10	8	88.25	1	88.50	86.40	7	3,629	0.19%
2021/11/09	4	84.85	4	85.45	85.70	0	3,553	0.00%
2021/11/04	5	85.64	6	85.33	82.90	-1	3,557	-0.03%
2021/11/03	0	0.00	2	81.80	82.50	-2	3,501	-0.06%
2021/11/02	4	85.20	1	84.30	82.50	3	3,491	0.09%
2021/11/01	2	86.85	4	87.50	87.80	-2	3,451	-0.06%
2021/10/29	1	85.20	1	84.20	84.80	0	3,374	0.00%
2021/10/26	4.4	86.19	2	87.50	83.00	2.4	3,348	0.07%
2021/10/22	0	0.00	1	85.80	83.80	-1	3,351	-0.03%
2021/10/19	0	0.00	4	82.30	83.80	-4	3,326	-0.12%
2021/10/14	0	0.00	4	79.23	78.70	-4	3,369	-0.12%
2021/10/12	0	0.00	35	85.50	82.00	-35	3,362	-1.04%
2021/10/08	13	85.65	2	85.10	85.40	11	3,383	0.33%
2021/10/07	37	84.33	0	0.00	85.00	37	3,395	1.09%
2021/10/01	1	75.00	1	76.20	75.70	0	3,815	0.00%
2021/09/30	1	79.50	0	0.00	80.60	1	3,745	0.03%
2021/09/29	2	81.30	0	0.00	79.40	2	3,698	0.05%
2021/09/28	2	89.80	3	88.53	88.20	-1	3,562	-0.03%
2021/09/27	3	88.27	7	88.74	90.30	-4	3,537	-0.11%
2021/09/24	2	86.80	3	87.40	89.70	-1	3,498	-0.03%
2021/09/16	5	83.80	5	84.70	85.50	0	3,674	0.00%
2021/09/15	11	84.27	14	84.98	83.80	-3	3,767	-0.08%
2021/09/14	9.5	89.72	9	89.47	88.10	0.5	3,708	0.01%
2021/09/13	6	88.08	0	0.00	90.10	6	3,535	0.17%
2021/09/10	3	84.30	14	87.36	90.50	-11	3,359	-0.33%
2021/09/09	18	83.58	14	84.61	85.00	4	3,112	0.13%
2021/09/03	1	83.50	20	84.39	84.00	-19	2,930	-0.65%
2021/09/02	8	81.61	0	0.00	80.10	8	2,869	0.28%
2021/09/01	11	83.53	1	84.30	83.50	10	2,825	0.35%
2021/08/31	25	84.62	19	84.71	84.80	6	2,760	0.22%
2021/08/30	4	80.80	4	81.25	83.90	0	2,545	0.00%
2021/08/20	0	0.00	1	76.30	76.40	-1	2,491	-0.04%
2021/08/19	6	76.53	11	78.05	75.40	-5	2,485	-0.20%
2021/08/18	5	76.50	0	0.00	76.50	5	2,461	0.20%
2021/08/16	0	73.00	3	70.70	74.10	-3	2,534	-0.12%
2021/08/12	20	75.85	20	77.79	76.20	0	2,552	0.00%
2021/08/06	0	0.00	5	79.64	78.90	-5	2,644	-0.19%
2021/08/05	9	79.94	0	0.00	79.90	9	2,696	0.33%
2021/07/28	1	73.70	0	0.00	74.70	1	2,849	0.04%
2021/07/27	1	80.50	0	0.00	80.00	1	2,822	0.04%
2021/07/22	1	80.80	0	0.00	80.50	1	2,824	0.04%
2021/07/21	7	84.44	5	82.98	81.70	2	2,809	0.07%
2021/07/20	0.6	85.00	0	0.00	84.50	0.6	2,785	0.02%
2021/07/19	1.2	88.44	1	89.00	87.00	0.2	2,785	0.01%
2021/07/16	0	0.00	1	88.30	88.10	-1	2,793	-0.04%
2021/07/15	4	89.25	5	89.56	89.70	-1	2,769	-0.04%
2021/07/14	5	85.80	6	86.58	84.70	-1	2,709	-0.04%
2021/07/13	41	92.22	39	92.06	87.50	2	2,656	0.08%
2021/07/12	20	91.65	21	93.29	95.20	-1	2,458	-0.04%
2021/07/09	2	86.90	0	0.00	87.00	2	2,219	0.09%
2021/07/05	0	0.00	1	81.40	80.80	-1	2,159	-0.05%
2021/07/01	0	0.00	1	81.20	80.10	-1	2,181	-0.05%
2021/06/30	2	84.30	0	0.00	83.40	2	2,196	0.09%
2021/06/29	18	84.19	17	85.59	84.90	1	2,206	0.05%
2021/06/28	0	0.00	1	81.10	82.00	-1	2,273	-0.04%
2021/06/25	2	82.05	5	84.10	80.90	-3	2,355	-0.13%
2021/06/24	1	77.80	1	81.40	81.60	0	2,293	0.00%
2021/06/23	0	0.00	1	73.90	74.20	-1	2,151	-0.05%
2021/06/11	1	69.70	0	0.00	69.70	1	2,284	0.04%
2021/06/03	1	70.00	0	0.00	69.80	1	2,342	0.04%
2021/06/02	4	72.20	4	70.40	70.70	0	2,355	0.00%
2021/06/01	1	71.00	1	72.10	72.00	0	2,344	0.00%
2021/05/31	1	68.70	1	68.60	68.80	0	2,335	0.00%
2021/05/28	1	67.70	1	67.90	68.00	0	2,348	0.00%
2021/05/24	2	65.75	2	65.30	65.10	0	2,393	0.00%
2021/05/17	3	58.80	0	0.00	59.10	3	2,290	0.13%
2021/05/12	2	63.95	2	62.05	57.00	0	2,182	0.00%
2021/05/11	2	66.05	2	61.40	60.00	0	2,151	0.00%
2021/05/10	0.5	66.10	0	0.00	65.90	0.5	2,212	0.02%
2021/05/07	3	68.70	3	69.70	69.70	0	2,190	0.00%
2021/05/03	1	78.80	3	75.23	73.40	-2	2,128	-0.09%
2021/04/28	1	80.50	0	0.00	80.10	1	2,105	0.05%
2021/04/27	0	0.00	1	81.90	80.80	-1	2,140	-0.05%
2021/04/26	3	80.00	0	0.00	80.10	3	2,180	0.14%
2021/04/23	1	81.00	0	0.00	81.00	1	2,211	0.05%
2021/04/20	1	86.70	0	0.00	86.50	1	2,392	0.04%
2021/04/19	2	85.30	0	0.00	85.00	2	2,392	0.08%
2021/04/16	1	86.60	1	86.40	85.70	0	2,410	0.00%
2021/04/14	0	0.00	6.3	84.19	85.00	-6.3	2,443	-0.26%
2021/04/13	1	84.70	1	85.30	84.20	0	2,527	0.00%
2021/04/12	1	88.30	1	86.30	85.80	0	2,524	0.00%
2021/04/07	1	85.80	1	83.50	84.00	0	2,449	0.00%
2021/04/01	2	90.30	0	0.00	87.70	2	2,423	0.08%
2021/03/31	6	89.13	2	89.65	90.00	4	2,357	0.17%
2021/03/30	2	84.10	3	85.90	86.70	-1	2,212	-0.05%
2021/03/25	1	81.70	0	0.00	82.00	1	2,134	0.05%
2021/03/24	1	85.40	1	85.80	84.00	0	2,140	0.00%
2021/03/23	4	84.35	16	83.08	83.80	-12	2,137	-0.56%
2021/03/22	2	87.60	1	87.20	87.20	1	2,086	0.05%
2021/03/19	2	92.25	0	0.00	91.80	2	2,042	0.10%
2021/03/18	1	95.30	15	95.80	94.60	-14	2,049	-0.68%
2021/03/17	0	0.00	1	95.50	95.30	-1	2,114	-0.05%
2021/03/16	7	95.34	7.1	96.61	95.50	-0.1	2,140	0.00%
2021/03/12	0	0.00	3	97.30	96.70	-3	2,207	-0.14%
2021/03/03	1	94.60	2	94.45	96.00	-1	2,603	-0.04%
2021/03/02	0	0.00	10	101.00	97.40	-10	2,585	-0.39%
2021/02/24	1	96.30	0	0.00	93.80	1	2,569	0.04%
2021/02/23	1	96.00	0	0.00	96.50	1	2,547	0.04%
2021/02/17	2	89.20	0	0.00	87.70	2	2,590	0.08%
2021/02/05	0	0.00	1	85.90	86.60	-1	2,610	-0.04%
2021/02/04	2	85.70	0	0.00	86.00	2	2,669	0.07%
2021/02/03	0	0.00	2	83.80	84.80	-2	2,798	-0.07%
2021/02/02	1	80.50	2	82.50	84.80	-1	2,828	-0.04%
2021/02/01	14	79.04	1	78.30	78.30	13	2,814	0.46%
2021/01/27	1	92.20	0	0.00	91.90	1	2,896	0.03%
2021/01/20	0	0.00	1	93.00	91.50	-1	3,010	-0.03%
2021/01/19	1	99.00	0	0.00	95.10	1	2,984	0.03%
2021/01/18	3	98.07	2	98.60	97.90	1	2,973	0.03%
2021/01/15	2	104.50	1	102.00	102.00	1	2,977	0.03%
2021/01/14	0	0.00	6	100.67	104.00	-6	2,887	-0.21%
2021/01/13	0	0.00	1	98.20	98.20	-1	2,816	-0.04%
2021/01/07	1	101.50	1	100.50	100.50	0	2,977	0.00%
2021/01/06	1	98.50	0	0.00	102.00	1	3,022	0.03%
2021/01/05	0	0.00	2	95.85	96.00	-2	2,965	-0.07%
2020/12/31	1	94.60	0	0.00	93.70	1	3,144	0.03%
2020/12/30	0	0.00	2	92.10	92.60	-2	3,201	-0.06%
2020/12/29	2	92.70	0	0.00	91.80	2	3,333	0.06%
2020/12/28	0	0.00	1	95.10	92.50	-1	3,346	-0.03%
2020/12/23	0	0.00	2	92.90	92.60	-2	3,379	-0.06%
2020/12/22	8	91.78	0	0.00	91.60	8	3,405	0.23%
2020/12/17	2	97.80	2	98.40	98.70	0	3,381	0.00%
2020/12/11	1	100.00	0	0.00	98.00	1	3,630	0.03%
2020/12/10	1	102.50	0	0.00	103.00	1	3,614	0.03%
2020/12/04	1	113.00	1	110.50	106.50	0	3,699	0.00%
2020/12/03	2	115.50	0	0.00	111.00	2	3,713	0.05%
2020/12/02	6	112.67	3	116.17	117.00	3	3,676	0.08%
2020/11/30	1	108.00	3	109.00	106.50	-2	3,755	-0.05%
2020/11/27	2	105.25	0	0.00	105.00	2	3,862	0.05%
2020/11/16	0	0.00	1	106.50	106.50	-1	5,886	-0.02%
2020/11/13	2	107.00	0	0.00	107.00	2	6,408	0.03%
2020/11/12	1	106.00	1	106.50	110.00	0	6,671	0.00%
2020/11/11	17	108.18	7	109.36	108.50	10	6,830	0.15%
2020/11/09	5	103.90	4	104.25	105.50	1	6,831	0.01%
2020/11/06	6	104.12	11	103.18	104.00	-5	6,872	-0.07%
2020/11/05	5	101.24	2	99.50	100.00	3	6,930	0.04%
2020/10/26	1	100.00	1	99.10	99.10	0	8,303	0.00%
2020/10/23	1	103.00	1	103.00	103.50	0	8,308	0.00%
2020/10/22	1	99.50	10	98.70	98.80	-9	8,297	-0.11%
2020/10/20	2	101.25	11	102.50	104.00	-9	8,342	-0.11%
2020/10/19	1	102.00	2	103.00	101.00	-1	8,390	-0.01%
2020/10/14	0	0.00	1	107.00	108.00	-1	8,833	-0.01%
2020/10/12	1	111.00	10	114.50	111.00	-9	8,842	-0.10%
2020/10/08	13	117.88	12	117.17	117.00	1	8,841	0.01%
2020/10/07	12	122.50	1	122.50	121.50	11	8,957	0.12%
2020/10/06	3	122.17	3	122.17	121.50	0	8,954	0.00%
2020/09/28	0	0.00	5	117.50	117.00	-5	8,985	-0.06%
2020/09/24	5	116.50	0	0.00	112.50	5	9,030	0.06%
2020/09/23	0	0.00	20	119.00	118.00	-20	9,162	-0.22%
2020/09/21	1	125.00	1	122.50	119.50	0	9,273	0.00%
2020/09/18	0	0.00	1	121.00	121.00	-1	9,222	-0.01%
2020/09/16	0	0.00	3	117.83	116.00	-3	9,102	-0.03%
2020/09/15	4	116.00	0	0.00	114.50	4	9,049	0.04%
2020/09/14	2	117.00	0	0.00	116.00	2	9,014	0.02%
2020/09/07	0	0.00	1	116.50	111.50	-1	8,904	-0.01%
2020/09/04	2	116.50	1	117.50	117.50	1	8,915	0.01%
2020/09/03	4	121.38	4	119.88	118.50	0	8,841	0.00%
2020/09/02	4	119.50	40	121.11	124.50	-36	8,720	-0.41%
2020/09/01	31	122.61	13	120.65	119.00	18	8,569	0.21%
2020/08/31	11	125.45	4	125.38	123.00	7	8,391	0.08%
2020/08/28	3	129.33	4	130.75	128.50	-1	8,239	-0.01%
2020/08/27	2	133.50	4	129.63	129.00	-2	8,073	-0.02%
2020/08/26	3	127.83	5	130.80	126.50	-2	7,875	-0.03%
2020/08/25	4	128.88	5	128.70	132.50	-1	7,705	-0.01%
2020/08/24	2	120.75	7	120.14	121.00	-5	7,525	-0.07%
2020/08/21	12	120.00	8	121.38	115.50	4	7,423	0.05%
2020/08/20	11	122.68	14	126.96	119.00	-3	7,244	-0.04%
2020/08/19	54	127.01	43	130.07	123.50	11	7,037	0.16%
2020/08/18	24	120.25	35	119.40	123.00	-11	6,553	-0.17%
2020/08/17	4	109.00	7	106.79	112.00	-3	6,422	-0.05%
2020/08/14	5	97.42	5	98.12	102.00	0	6,451	0.00%
2020/08/13	8	98.26	6	98.45	98.00	2	6,386	0.03%
2020/08/12	0	0.00	1	97.40	98.90	-1	6,303	-0.02%
2020/08/11	1	100.00	14	98.66	97.00	-13	6,268	-0.21%
2020/08/10	6	100.75	5	104.68	99.60	1	6,183	0.02%
2020/08/07	7	103.93	4	104.88	105.50	3	6,103	0.05%
2020/08/06	4	105.25	9	106.94	107.50	-5	6,031	-0.08%
2020/08/05	9	105.11	12	106.71	105.50	-3	5,924	-0.05%
2020/08/04	31	98.02	24	100.61	102.50	7	5,671	0.12%
2020/08/03	24	95.98	10	94.99	93.40	14	5,339	0.26%
2020/07/29	0	0.00	2	84.20	84.70	-2	4,865	-0.04%
2020/07/28	5	84.28	4	80.90	81.40	1	4,853	0.02%
2020/07/23	3	86.33	1	89.20	85.40	2	4,865	0.04%
2020/07/22	2	88.10	20	87.00	87.00	-18	4,795	-0.38%
2020/07/21	28	87.45	22	87.90	87.30	6	4,748	0.13%
2020/07/20	28	85.61	32	87.82	90.10	-4	4,555	-0.09%
2020/07/17	0	0.00	1	83.90	82.00	-1	4,221	-0.02%
2020/07/16	1	83.70	0	0.00	83.70	1	4,201	0.02%
2020/07/15	14	83.10	0	0.00	81.10	14	4,146	0.34%
2020/07/14	3	84.23	5	84.18	84.20	-2	4,112	-0.05%
2020/07/13	8	80.80	1	81.80	80.00	7	3,962	0.18%
2020/07/10	13	79.91	0	0.00	79.50	13	3,992	0.33%
2020/07/09	5	81.90	0	0.00	82.00	5	3,999	0.13%
2020/07/07	6	84.75	2	84.80	84.60	4	3,949	0.10%
2020/07/06	5	87.10	0	0.00	87.30	5	3,964	0.13%
2020/07/03	4	87.15	0	0.00	86.50	4	3,951	0.10%
2020/07/02	7	91.36	1	89.40	89.50	6	3,889	0.15%
2020/07/01	5	85.60	31	84.47	87.20	-26	3,737	-0.70%
2020/06/30	0	0.00	12	81.88	81.30	-12	3,599	-0.33%
2020/06/29	0	0.00	1	80.40	80.20	-1	3,590	-0.03%
2020/06/22	12	82.52	0	0.00	81.50	12	3,591	0.33%
2020/06/17	0	0.00	10	84.80	84.00	-10	3,615	-0.28%
2020/06/16	10	83.80	1	84.20	85.10	9	3,669	0.25%
2020/06/15	12	83.80	2	82.35	82.50	10	3,694	0.27%
2020/06/12	0	0.00	2	81.70	84.50	-2	3,735	-0.05%
2020/06/11	1	82.00	16	84.24	81.60	-15	3,744	-0.40%
2020/06/09	9	82.51	0	0.00	82.40	9	3,749	0.24%
2020/06/08	0	0.00	5	85.00	83.80	-5	3,776	-0.13%
2020/06/04	1	86.00	2	86.00	85.80	-1	3,790	-0.03%
2020/06/03	10	86.20	0	0.00	85.20	10	3,795	0.26%
2020/06/02	12	85.69	13	85.14	85.60	-1	3,770	-0.03%
2020/06/01	1	84.10	0	0.00	85.00	1	3,676	0.03%
2020/05/29	1	83.70	2	84.15	81.80	-1	3,656	-0.03%
2020/05/28	10	81.42	5	82.56	82.70	5	3,599	0.14%
2020/05/27	0	0.00	2	82.05	79.90	-2	3,570	-0.06%
2020/05/26	13	82.44	9	83.99	82.00	4	3,575	0.11%
2020/05/25	3	80.90	2	82.75	81.30	1	3,497	0.03%
2020/05/22	23	85.20	38	84.50	81.70	-15	3,470	-0.43%
2020/05/21	29	81.59	15	81.94	83.60	14	3,390	0.41%
2020/05/19	5	73.68	1	74.20	74.20	4	3,277	0.12%
2020/05/18	7	72.99	5	72.10	71.00	2	3,263	0.06%
2020/05/15	2	75.05	4	76.13	76.00	-2	3,230	-0.06%
2020/05/14	9	76.68	12	76.10	74.80	-3	3,203	-0.09%
2020/05/13	23	73.88	5	74.56	75.60	18	3,170	0.57%
2020/05/12	1	73.50	0	0.00	72.80	1	3,189	0.03%
2020/05/11	8	75.66	16	75.44	75.00	-8	3,204	-0.25%
2020/05/08	0	0.00	4	74.15	74.30	-4	3,249	-0.12%
2020/05/07	7	73.10	22	73.84	73.60	-15	3,260	-0.46%
2020/05/06	4	72.65	12	72.51	72.50	-8	3,275	-0.24%
2020/05/05	24	72.03	5	72.02	72.50	19	3,345	0.57%
2020/05/04	0	0.00	1	68.20	69.00	-1	3,348	-0.03%
2020/04/29	16	68.48	3	69.20	66.90	13	3,362	0.39%
2020/04/28	2	66.15	6	66.30	66.50	-4	3,324	-0.12%
2020/04/27	0	0.00	1	65.60	65.50	-1	3,337	-0.03%
2020/04/23	1	65.10	0	0.00	65.40	1	3,380	0.03%
2020/04/22	1	63.50	3	63.87	64.00	-2	3,366	-0.06%
2020/04/21	5	64.34	4	62.85	62.10	1	3,376	0.03%
2020/04/20	4	64.95	3	65.30	65.20	1	3,385	0.03%
2020/04/17	7	65.97	6	66.57	65.10	1	3,424	0.03%
2020/04/16	5	63.90	5	64.00	64.70	0	3,385	0.00%
2020/04/15	2	64.10	0	0.00	63.70	2	3,398	0.06%
2020/04/14	2	60.15	2	60.00	60.10	0	3,322	0.00%
2020/04/13	3	59.27	102	59.06	59.00	-99	3,317	-2.98%	大賣/
2020/04/10	2	61.85	6	61.65	62.60	-4	3,296	-0.12%
2020/04/09	12	62.26	7	64.91	61.40	5	3,318	0.15%
2020/04/08	6	60.90	0	0.00	64.80	6	3,286	0.18%
2020/04/07	1	59.80	12	60.18	60.90	-11	3,291	-0.33%
2020/04/06	100	55.03	10	55.38	58.00	90	3,358	2.68%
2020/04/01	0	0.00	17	54.90	54.90	-17	3,421	-0.50%
2020/03/31	6	55.00	2	55.40	53.60	4	3,455	0.12%
2020/03/30	5	51.94	0	0.00	53.10	5	3,481	0.14%
2020/03/27	0	0.00	1	54.00	52.20	-1	3,524	-0.03%
2020/03/26	0	0.00	9	50.03	52.00	-9	3,547	-0.25%
2020/03/25	4	50.15	1	50.20	50.20	3	3,562	0.08%
2020/03/24	1	46.05	5	45.68	46.15	-4	3,574	-0.11%
2020/03/23	5	42.45	0	0.00	42.45	5	3,641	0.14%
2020/03/20	20	47.21	5	47.78	47.15	15	3,733	0.40%
2020/03/19	0	0.00	9	46.28	45.45	-9	3,735	-0.24%
2020/03/18	13	55.15	2	56.30	50.50	11	3,788	0.29%
2020/03/17	11	56.14	3	56.40	56.10	8	3,887	0.21%
2020/03/16	8	66.19	11	63.64	62.30	-3	3,944	-0.08%
2020/03/13	5	66.88	2	69.20	69.20	3	4,185	0.07%
2020/03/12	0	0.00	13	71.92	72.00	-13	4,433	-0.29%
2020/03/11	0	0.00	2	79.70	77.50	-2	4,457	-0.04%
2020/03/09	2	75.25	0	0.00	73.80	2	4,686	0.04%
2020/03/05	2	80.55	2	80.20	79.60	0	5,210	0.00%
2020/03/04	1	79.50	0	0.00	78.80	1	5,650	0.02%
2020/03/03	1	80.50	0	0.00	79.90	1	6,095	0.02%
2020/02/27	1	78.00	0	0.00	74.00	1	6,417	0.02%
2020/02/25	1	82.80	1	84.20	81.80	0	6,413	0.00%
2020/02/24	12	83.26	2	84.90	83.10	10	6,407	0.16%
2020/02/21	22	84.10	6	83.43	83.80	16	6,430	0.25%
2020/02/18	0	0.00	1	77.60	77.20	-1	6,427	-0.02%
2020/02/10	2	70.10	2	71.40	74.00	0	6,219	0.00%
2020/02/07	0	0.00	1	74.10	73.50	-1	6,218	-0.02%
2020/02/06	8	74.05	11	76.23	75.60	-3	6,228	-0.05%
2020/02/05	4	70.70	12	72.28	70.30	-8	6,142	-0.13%
2020/02/04	0	0.00	3	72.60	73.10	-3	6,094	-0.05%
2020/02/03	7	72.60	5	71.36	71.50	2	6,160	0.03%
2020/01/31	4	77.48	2	74.90	76.60	2	6,152	0.03%
2020/01/30	10	77.97	0	0.00	77.40	10	6,161	0.16%
2020/01/17	2	86.35	2	86.60	85.70	0	6,134	0.00%
2020/01/16	0	0.00	2	85.30	84.70	-2	6,096	-0.03%
2020/01/15	1	86.50	21	85.52	84.70	-20	6,087	-0.33%
2020/01/14	12	86.95	3	85.93	86.00	9	6,071	0.15%
2020/01/09	12	83.77	1	83.00	84.10	11	5,930	0.19%
2020/01/08	0	0.00	1	80.40	79.60	-1	5,877	-0.02%
2020/01/07	1	80.10	1	78.90	79.50	0	5,858	0.00%
2020/01/06	1	81.90	3	81.60	81.40	-2	5,853	-0.03%
2020/01/02	0	0.00	4	87.00	87.00	-4	5,767	-0.07%
2019/12/30	1	88.00	0	0.00	88.40	1	5,722	0.02%
2019/12/27	15	87.76	13	87.30	87.20	2	5,673	0.04%
2019/12/26	0	0.00	15	86.04	86.10	-15	5,622	-0.27%
2019/12/25	0	0.00	2	85.00	86.20	-2	5,601	-0.04%
2019/12/24	1	85.20	4	83.80	83.80	-3	5,575	-0.05%
2019/12/19	1	88.30	1	88.30	86.70	0	5,481	0.00%
2019/12/18	2	86.85	1	86.00	86.50	1	5,441	0.02%
2019/12/17	1	91.70	6	90.45	89.00	-5	5,353	-0.09%
2019/12/16	3	89.43	19	88.68	88.60	-16	5,314	-0.30%
2019/12/13	12	90.41	6	89.78	88.30	6	5,311	0.11%
2019/12/12	31	93.05	26	92.81	92.70	5	5,259	0.10%
2019/12/11	27	90.66	13	90.62	90.70	14	5,276	0.27%
2019/12/10	25	90.19	12	89.62	90.50	13	5,215	0.25%
2019/12/09	14	87.64	51	87.38	87.10	-37	4,920	-0.75%
2019/12/05	2	82.40	2	81.50	82.60	0	4,507	0.00%
2019/12/04	38	83.40	50	82.11	81.70	-12	4,435	-0.27%
2019/12/03	0	0.00	6	81.05	82.30	-6	4,213	-0.14%
2019/12/02	57	79.46	66	78.82	79.70	-9	4,024	-0.22%
2019/11/29	25	80.74	14	79.20	76.20	11	3,653	0.30%
2019/11/28	32	77.30	38	78.61	81.90	-6	3,188	-0.19%
2019/11/27	2	72.50	15	72.65	74.50	-13	2,710	-0.48%
2019/11/26	54	71.21	4	71.25	71.00	50	2,499	2.00%
2019/11/25	2	69.15	2	69.00	69.00	0	2,275	0.00%
2019/11/21	4	67.70	4	68.05	67.80	0	2,198	0.00%
2019/11/20	11	70.18	6	68.43	67.80	5	2,171	0.23%
2019/11/19	11	69.90	6	70.73	71.00	5	2,094	0.24%
2019/11/13	1	68.00	0	0.00	67.60	1	1,969	0.05%
2019/11/12	1	67.40	0	0.00	67.80	1	1,972	0.05%
2019/11/11	1	67.20	0	0.00	67.00	1	2,009	0.05%
2019/11/07	0	0.00	3	68.80	68.90	-3	2,039	-0.15%
2019/11/06	3	70.03	11	68.70	68.70	-8	2,031	-0.39%
2019/11/05	23	70.51	13	70.75	70.30	10	2,009	0.50%
2019/10/30	3	70.50	1	70.60	71.10	2	1,871	0.11%
2019/10/29	1	69.80	1	70.00	70.00	0	1,843	0.00%
2019/10/24	1	67.40	0	0.00	67.40	1	1,805	0.06%
2019/10/23	0	0.00	2	68.45	67.60	-2	1,816	-0.11%
2019/10/22	1	68.00	6	68.03	68.00	-5	1,823	-0.27%
2019/10/18	0	0.00	1	69.10	69.10	-1	1,898	-0.05%
2019/10/15	2	69.50	0	0.00	69.10	2	1,953	0.10%
2019/10/14	8	70.81	21	72.02	70.20	-13	1,946	-0.67%
2019/10/08	1	70.70	0	0.00	70.80	1	1,935	0.05%
2019/10/07	0	0.00	1	73.00	71.40	-1	2,043	-0.05%
2019/10/04	3	71.57	0	0.00	71.90	3	2,071	0.14%
2019/10/03	1	70.60	3	71.50	71.50	-2	2,109	-0.09%
2019/10/02	0	0.00	1	71.10	71.30	-1	2,087	-0.05%
2019/10/01	1	68.80	0	0.00	70.00	1	2,107	0.05%
2019/09/24	0	0.00	1	69.20	69.10	-1	2,183	-0.05%
2019/09/23	0	0.00	20	70.00	69.70	-20	2,180	-0.92%
2019/09/20	2	70.75	1	71.00	70.90	1	2,195	0.05%
2019/09/19	14	71.10	18.1	70.72	70.10	-4.1	2,240	-0.18%
2019/09/18	9	72.66	14	73.25	70.10	-5	2,218	-0.23%
2019/09/17	15	72.41	15	73.81	74.10	0	2,140	0.00%
2019/09/16	45	74.64	17	74.53	73.80	28	2,100	1.33%
2019/09/12	3	71.27	6	70.87	70.90	-3	1,915	-0.16%
2019/09/11	0	0.00	75	68.63	67.00	-75	1,863	-4.02%
2019/09/09	2	69.35	0	0.00	69.00	2	1,858	0.11%
2019/09/06	6	70.60	0.2	68.80	68.80	5.8	1,864	0.31%
2019/09/04	1	68.80	1	69.20	69.20	0	1,856	0.00%
2019/09/03	0	0.00	1	68.60	68.10	-1	1,868	-0.05%
2019/09/02	1	66.20	0	0.00	68.40	1	1,939	0.05%
2019/08/30	2	67.15	0	0.00	66.50	2	1,986	0.10%
2019/08/29	1	66.30	0	0.00	66.70	1	2,054	0.05%
2019/08/28	4	67.00	0	0.00	66.70	4	2,085	0.19%
2019/08/27	0	0.00	1	66.40	66.30	-1	2,105	-0.05%
2019/08/26	1	64.80	0	0.00	65.60	1	2,117	0.05%
2019/08/22	0	0.00	1	66.00	66.00	-1	2,107	-0.05%
2019/08/21	1	68.20	0	0.00	68.40	1	2,093	0.05%
2019/08/20	0	0.00	10	70.20	68.80	-10	2,114	-0.47%
2019/08/15	0	0.00	2	66.65	68.10	-2	2,167	-0.09%
2019/08/14	7.3	68.94	2	69.40	68.10	5.3	2,232	0.24%
2019/08/13	1	65.90	17	66.79	67.00	-16	2,308	-0.69%
2019/08/12	2	68.95	4	68.95	69.00	-2	2,356	-0.08%
2019/08/08	10	67.36	12	67.78	68.00	-2	2,397	-0.08%
2019/08/07	1	66.00	0	0.00	65.90	1	2,428	0.04%
2019/08/05	1	64.70	0	0.00	65.60	1	2,502	0.04%
2019/08/02	16	63.34	1	65.10	65.30	15	2,559	0.59%
2019/07/24	1	69.00	0	0.00	68.60	1	3,316	0.03%
2019/07/23	6	68.52	8	69.00	68.10	-2	3,345	-0.06%
2019/07/22	3	70.87	0	0.00	70.90	3	3,332	0.09%
2019/07/19	5	72.90	0	0.00	73.00	5	3,343	0.15%
2019/07/18	3	72.97	1	73.00	73.60	2	3,424	0.06%
2019/07/17	2	71.90	0	0.00	72.20	2	3,400	0.06%
2019/07/12	1	70.60	2	70.65	70.50	-1	3,435	-0.03%
2019/07/11	0	0.00	5	73.64	70.30	-5	3,448	-0.14%
2019/07/10	17	72.19	8	72.50	73.90	9	3,385	0.27%
2019/07/09	0	0.00	3	72.63	71.30	-3	3,337	-0.09%
2019/07/08	2	71.20	8	70.90	71.60	-6	3,292	-0.18%
2019/07/05	1	70.30	3	71.07	71.30	-2	3,307	-0.06%
2019/07/04	3	69.43	4	69.85	69.10	-1	3,271	-0.03%
2019/07/03	1	68.10	4	68.33	68.70	-3	3,232	-0.09%
2019/07/02	4	68.18	13	68.08	68.20	-9	3,234	-0.28%
2019/07/01	9	67.99	9	67.30	68.10	0	3,194	0.00%
2019/06/28	9	66.36	5	66.30	66.00	4	3,167	0.13%
2019/06/27	4	67.58	0	0.00	67.20	4	3,194	0.13%
2019/06/26	2	66.95	21	66.75	68.00	-19	3,198	-0.59%
2019/06/25	0	0.00	8	66.20	66.10	-8	3,160	-0.25%
2019/06/24	5	63.58	0	0.00	63.80	5	3,152	0.16%
2019/06/21	11	65.71	2	66.50	63.80	9	3,158	0.28%
2019/06/20	5	65.52	1	66.00	65.80	4	3,173	0.13%
2019/06/14	2	64.60	1	65.30	63.60	1	3,220	0.03%
2019/06/13	1	64.70	0	0.00	65.00	1	3,261	0.03%
2019/06/11	17	65.79	12	66.32	65.30	5	3,344	0.15%
2019/06/10	1	66.00	56	66.53	66.00	-55	3,353	-1.64%
2019/06/06	107	65.75	1	64.90	65.50	106	3,360	3.15%	大買/鉅額交易
2019/06/05	7	64.60	0	0.00	64.60	7	3,338	0.21%
2019/06/04	8	62.86	3	62.97	62.70	5	3,321	0.15%
2019/06/03	10	62.00	0	0.00	61.70	10	3,489	0.29%
2019/05/31	0	0.00	3	61.00	60.70	-3	3,561	-0.08%
2019/05/28	0	0.00	1	60.00	59.90	-1	3,851	-0.03%
2019/05/24	1	60.90	2	59.90	59.40	-1	3,833	-0.03%
2019/05/23	1	59.00	2	59.05	58.80	-1	3,830	-0.03%
2019/05/22	0	0.00	2	59.45	58.60	-2	3,820	-0.05%
2019/05/21	2	57.65	0	0.00	59.30	2	3,821	0.05%
2019/05/20	24	59.24	17	59.54	57.50	7	3,804	0.18%
2019/05/17	4	65.50	2	65.90	63.50	2	3,746	0.05%
2019/05/16	0	0.00	2	66.30	66.40	-2	3,729	-0.05%
2019/05/15	3	65.63	1	64.30	65.20	2	3,747	0.05%
2019/05/14	8	64.38	5	63.44	63.30	3	3,764	0.08%
2019/05/13	2	64.40	1	64.60	64.50	1	3,783	0.03%
2019/05/10	5	64.50	0	0.00	65.60	5	3,809	0.13%
2019/05/09	5	65.34	0	0.00	64.90	5	3,770	0.13%
2019/05/08	2	70.20	0	0.00	69.70	2	3,717	0.05%
2019/05/07	1	70.30	1	70.00	72.00	0	3,566	0.00%
2019/05/06	11	68.94	3	69.50	67.50	8	3,465	0.23%
2019/05/03	5	69.48	1	68.40	70.50	4	3,394	0.12%
2019/05/02	1	66.60	0	0.00	66.50	1	3,230	0.03%
2019/04/30	0	0.00	1	63.40	63.80	-1	3,129	-0.03%
2019/04/29	1	63.30	0	0.00	63.50	1	3,143	0.03%
2019/04/26	5	63.88	4	63.93	63.90	1	3,235	0.03%
2019/04/24	3	64.17	8	63.60	64.30	-5	3,559	-0.14%
2019/04/23	2	61.40	0	0.00	61.40	2	3,612	0.06%
2019/04/22	2	61.45	0	0.00	60.90	2	3,617	0.06%
2019/04/18	3	62.77	6	62.60	60.70	-3	3,668	-0.08%
2019/04/17	8	62.19	1	63.10	61.80	7	3,702	0.19%
2019/04/16	1	61.80	5	61.88	61.80	-4	3,699	-0.11%
2019/04/12	1	58.70	0	0.00	58.20	1	3,763	0.03%
2019/04/11	1	59.30	0	0.00	59.20	1	3,821	0.03%
2019/04/09	1	58.20	1	59.00	58.60	0	3,879	0.00%
2019/04/03	0	0.00	1	59.60	59.40	-1	4,079	-0.02%
2019/04/02	1	60.00	0	0.00	59.90	1	4,157	0.02%
2019/04/01	2	60.85	7	60.46	60.30	-5	4,190	-0.12%
2019/03/29	4	59.95	0	0.00	60.30	4	4,208	0.10%
2019/03/28	0	0.00	1	56.20	58.50	-1	4,290	-0.02%
2019/03/27	4	58.53	3	56.80	57.70	1	4,449	0.02%
2019/03/25	1	59.90	2	60.30	59.70	-1	4,475	-0.02%
2019/03/22	2	62.00	2	62.00	62.00	0	4,436	0.00%
2019/03/20	1	59.60	0	0.00	59.70	1	4,396	0.02%
2019/03/19	0	0.00	2	59.40	60.40	-2	4,386	-0.05%
2019/03/18	0	0.00	1	60.00	59.40	-1	4,359	-0.02%
2019/03/15	2	59.20	20	60.43	59.10	-18	4,307	-0.42%
2019/03/14	1	61.30	2	63.65	60.80	-1	4,250	-0.02%
2019/03/13	1	62.50	5	63.02	63.00	-4	4,197	-0.10%
2019/03/12	2	63.45	6	63.33	63.00	-4	4,164	-0.10%
2019/03/11	1	64.50	0	0.00	64.50	1	4,085	0.02%
2019/03/08	3	64.93	1	64.90	64.30	2	4,060	0.05%
2019/03/07	40	65.80	25	66.48	66.80	15	4,015	0.37%
2019/03/06	17	64.85	19	65.06	64.70	-2	3,838	-0.05%
2019/03/05	23	66.02	56	65.17	63.00	-33	3,750	-0.88%
2019/03/04	24	63.32	15	64.11	63.80	9	3,537	0.25%
2019/02/25	1	62.40	1	62.00	62.00	0	3,438	0.00%
2019/02/22	2	62.40	1	62.10	62.40	1	3,424	0.03%
2019/02/21	4	62.10	9	62.18	61.80	-5	3,396	-0.15%
2019/02/20	0	0.00	40	63.15	61.20	-40	3,373	-1.19%
2019/02/19	3	62.70	0	0.00	63.30	3	3,334	0.09%
2019/02/15	3	60.83	4	61.45	62.00	-1	3,211	-0.03%
2019/02/14	30	60.12	25	58.38	61.40	5	3,167	0.16%
2019/02/13	6	59.45	10	59.00	58.20	-4	3,091	-0.13%
2019/02/12	71	60.75	20	59.60	59.60	51	3,027	1.68%
2019/02/11	45	61.41	6	62.25	62.50	39	2,990	1.30%
2019/01/30	15	59.46	18	60.00	59.30	-3	2,930	-0.10%
2019/01/29	10	59.68	17	59.34	59.50	-7	2,906	-0.24%
2019/01/28	9	58.29	1	58.00	58.10	8	2,840	0.28%
2019/01/25	0	0.00	1	57.90	56.40	-1	2,820	-0.04%
2019/01/24	4	59.20	2	58.40	57.80	2	2,794	0.07%
2019/01/23	2	57.80	0	0.00	57.90	2	2,778	0.07%
2019/01/21	22	59.27	20	59.00	59.00	2	2,726	0.07%
2019/01/18	1	59.90	22	61.41	61.30	-21	2,674	-0.79%
2019/01/17	3	59.83	19	63.19	58.00	-16	2,540	-0.63%
2019/01/16	37	62.97	18	62.84	64.30	19	2,371	0.80%
2019/01/15	16	61.69	19	61.16	61.80	-3	2,144	-0.14%
2019/01/14	1	58.90	6	58.90	59.40	-5	2,000	-0.25%
2019/01/11	4	60.05	4	59.20	58.90	0	1,988	0.00%
2019/01/10	7	59.24	8	57.69	58.40	-1	1,938	-0.05%
2019/01/09	22	59.23	15	59.45	58.00	7	1,932	0.36%
2019/01/08	9	58.73	1	58.20	58.50	8	1,863	0.43%
2019/01/07	3	58.43	1	58.10	59.00	2	1,836	0.11%
2019/01/04	3	55.93	3	56.70	56.90	0	1,794	0.00%
2019/01/02	1	55.60	0	0.00	55.80	1	1,769	0.06%
2018/12/28	1	55.40	0	0.00	55.50	1	1,788	0.06%
2018/12/27	1	55.20	0	0.00	54.50	1	1,787	0.06%
2018/12/26	0	0.00	5	58.90	57.50	-5	1,665	-0.30%
2018/12/25	0	0.00	10	57.00	57.50	-10	1,576	-0.63%
2018/12/24	0	0.00	1	55.50	56.30	-1	1,490	-0.07%
2018/12/22	10	55.88	3	55.00	55.20	7	1,450	0.48%
2018/12/21	4	53.53	9	53.46	54.50	-5	1,404	-0.36%
2018/12/20	5	51.80	9	52.09	52.60	-4	1,290	-0.31%
2018/12/19	0	0.00	3	49.20	49.35	-3	1,105	-0.27%
2018/12/17	1	46.05	0	0.00	45.80	1	1,043	0.10%
2018/12/14	1	46.50	1	46.60	46.15	0	1,062	0.00%
2018/12/03	14	47.75	0	0.00	47.40	14	1,399	1.00%
2018/11/14	6	42.10	0	0.00	41.20	6	1,779	0.34%
2018/11/13	6	37.85	0	0.00	41.60	6	1,791	0.33%
2018/11/12	0	0.00	12	42.10	41.60	-12	1,797	-0.67%
2018/11/08	0	0.00	11	44.99	43.95	-11	1,813	-0.61%
2018/11/06	0	0.00	1	41.15	41.15	-1	1,905	-0.05%
2018/11/02	1	41.70	0	0.00	41.25	1	1,919	0.05%
2018/10/17	10	41.60	0	0.00	41.65	10	2,298	0.44%
2018/10/12	1	38.55	6	36.46	39.95	-5	2,416	-0.21%
2018/10/09	5	44.55	29	43.58	41.45	-24	2,449	-0.98%
2018/10/08	0	0.00	63	46.86	44.95	-63	2,500	-2.52%
2018/10/05	51	48.06	0	0.00	47.05	51	2,470	2.06%
2018/10/02	7	53.14	0	0.00	53.30	7	2,644	0.26%
2018/10/01	3	52.67	0	0.00	53.10	3	2,773	0.11%
2018/09/28	0	0.00	5	53.60	53.00	-5	2,888	-0.17%
2018/09/25	0	0.00	1	53.60	53.00	-1	3,199	-0.03%
2018/09/21	5	52.00	0	0.00	52.10	5	3,292	0.15%
2018/09/20	1	51.50	0	0.00	50.90	1	3,317	0.03%
2018/09/13	1	54.30	0	0.00	51.20	1	3,419	0.03%
2018/09/11	1	53.70	1	54.70	55.00	0	3,465	0.00%
2018/09/10	3	58.47	5	56.26	55.10	-2	3,540	-0.06%
2018/09/07	11	60.67	25	60.64	61.20	-14	3,671	-0.38%
2018/09/06	8	60.90	3	59.80	60.80	5	3,623	0.14%
2018/09/05	4	59.03	4	59.33	59.90	0	3,789	0.00%
2018/09/04	0	0.00	10	58.45	58.60	-10	4,061	-0.25%
2018/08/30	0	0.00	8	55.58	56.00	-8	4,263	-0.19%
2018/08/29	1	54.50	5	55.08	55.00	-4	4,330	-0.09%
2018/08/22	0	0.00	2	56.80	55.40	-2	4,505	-0.04%
2018/08/17	0	0.00	1	54.90	53.90	-1	4,542	-0.02%
2018/08/15	3	52.20	0	0.00	52.50	3	4,506	0.07%
2018/08/13	0	0.00	3	53.30	51.30	-3	4,464	-0.07%
2018/08/07	3	57.00	0	0.00	56.80	3	4,431	0.07%
2018/08/06	4	55.65	0	0.00	55.90	4	4,424	0.09%
2018/08/03	1	59.00	0	0.00	58.10	1	4,340	0.02%
2018/08/01	0	0.00	41	61.03	60.50	-41	4,312	-0.95%
2018/07/30	1	58.80	0	0.00	59.00	1	4,242	0.02%
2018/07/27	0	0.00	1	61.30	61.00	-1	4,222	-0.02%
2018/07/26	1	60.50	1	60.40	60.50	0	4,186	0.00%
2018/07/25	1	61.00	80	59.17	60.40	-79	4,168	-1.90%
2018/07/20	3	61.80	3	60.90	59.40	0	4,119	0.00%
2018/07/19	0	0.00	1	58.90	59.70	-1	4,047	-0.02%
2018/07/17	10	59.06	0	0.00	60.20	10	4,011	0.25%
2018/07/16	1	60.80	9	60.87	60.60	-8	3,970	-0.20%
2018/07/13	10	57.50	13	57.40	57.40	-3	3,883	-0.08%
2018/07/12	0	0.00	1	57.70	57.60	-1	3,883	-0.03%
2018/07/11	1	59.10	0	0.00	57.50	1	3,889	0.03%
2018/07/10	0	0.00	5	59.60	58.10	-5	3,883	-0.13%
2018/07/09	0	0.00	1	61.90	62.50	-1	3,722	-0.03%
2018/07/06	11	57.15	7	59.20	59.70	4	3,612	0.11%
2018/07/05	1	63.20	0	0.00	58.50	1	3,522	0.03%
2018/07/04	16	61.34	0	0.00	61.00	16	3,500	0.46%
2018/07/03	10	61.79	5	62.04	62.00	5	3,453	0.14%
2018/07/02	1	59.40	5	59.10	60.10	-4	3,322	-0.12%
2018/06/29	1	54.70	10	56.10	56.20	-9	3,241	-0.28%
2018/06/27	0	0.00	1	56.40	54.70	-1	3,215	-0.03%
2018/06/26	5	55.34	1	55.50	55.50	4	3,211	0.12%
2018/06/25	1	57.10	1	57.80	57.10	0	3,182	0.00%
2018/06/22	1	58.50	1	58.60	57.80	0	3,215	0.00%
2018/06/21	1	58.00	71	56.38	57.10	-70	3,260	-2.15%
2018/06/20	11	55.25	35	55.99	55.70	-24	3,312	-0.72%
2018/06/19	1	60.50	101	60.92	58.30	-100	3,287	-3.04%	大賣/
2018/06/15	1	63.80	14	63.71	62.00	-13	3,212	-0.40%
2018/06/14	20	61.50	0	0.00	60.00	20	3,003	0.67%
2018/06/13	26	64.70	13	63.10	61.00	13	2,993	0.43%
2018/06/12	21	63.05	8	64.60	65.60	13	2,818	0.46%
2018/06/11	3	60.60	6	60.73	59.70	-3	2,490	-0.12%
2018/06/08	21	60.20	6	60.55	60.10	15	2,416	0.62%
2018/06/07	0	0.00	2	59.20	57.50	-2	2,325	-0.09%
2018/06/06	36	59.26	15	58.73	60.00	21	2,295	0.91%
2018/06/05	7	57.27	5	58.00	58.00	2	2,282	0.09%
2018/06/04	117	55.67	28	57.02	57.20	89	2,244	3.96%	大買/
2018/06/01	1	53.10	1	53.70	53.60	0	2,151	0.00%
2018/05/31	0	0.00	3	55.27	53.80	-3	2,139	-0.14%
2018/05/30	1	54.30	1	54.00	53.70	0	2,091	0.00%
2018/05/29	2	53.70	0	0.00	53.50	2	2,061	0.10%
2018/05/28	4	50.88	2	52.00	52.60	2	1,989	0.10%
2018/05/22	0	0.00	2	46.20	46.20	-2	1,981	-0.10%
2018/05/17	18	47.06	5	46.88	47.10	13	2,074	0.63%
2018/05/10	1	49.75	6.2	50.33	49.85	-5.2	2,235	-0.23%
2018/05/09	6	51.08	0	0.00	50.10	6	2,245	0.27%
2018/05/08	1	51.70	0	0.00	51.30	1	2,288	0.04%
2018/05/02	0	0.00	5	51.30	50.20	-5	2,325	-0.21%
2018/04/30	15	49.32	0	0.00	49.50	15	2,329	0.64%
2018/04/19	1	53.60	0	0.00	52.60	1	2,658	0.04%
2018/04/13	0	0.00	1	54.30	54.50	-1	3,109	-0.03%
2018/04/12	1	54.00	1	52.80	52.60	0	3,276	0.00%
2018/04/11	4	53.18	10	53.00	54.10	-6	3,300	-0.18%
2018/04/10	4	55.35	5	55.00	54.30	-1	3,365	-0.03%
2018/04/09	0	0.00	10	52.00	51.80	-10	3,391	-0.29%
2018/04/03	5	52.80	10	52.90	52.90	-5	3,558	-0.14%
2018/03/30	0	0.00	26	56.57	56.50	-26	3,709	-0.70%
2018/03/27	3	60.20	5	59.14	58.60	-2	3,793	-0.05%
2018/03/23	4	55.10	1	54.00	55.00	3	3,714	0.08%
2018/03/22	3	60.50	3	60.00	59.10	0	3,717	0.00%
2018/03/21	1	60.00	1	60.50	61.30	0	3,857	0.00%
2018/03/19	3	59.80	0	0.00	59.10	3	3,854	0.08%
2018/03/16	42	59.81	14	58.93	59.00	28	3,845	0.73%
2018/03/15	9	57.42	0	0.00	57.70	9	3,793	0.24%
2018/03/14	0	0.00	9	57.10	56.30	-9	3,790	-0.24%
2018/03/12	1	53.20	1	53.40	54.30	0	3,751	0.00%
2018/03/09	4	54.13	4	54.78	54.50	0	3,772	0.00%
2018/03/08	0	0.00	1	51.20	51.20	-1	3,753	-0.03%
2018/03/07	3	51.17	3	50.70	50.20	0	3,795	0.00%
2018/02/27	1	50.90	0	0.00	50.90	1	4,820	0.02%
2018/02/23	1	52.20	10	51.70	51.60	-9	5,059	-0.18%
2018/02/12	9	48.38	1	49.15	48.70	8	5,353	0.15%
2018/02/08	1	44.00	1	45.30	44.00	0	5,362	0.00%
2018/02/07	1	49.60	5	49.60	45.90	-4	5,411	-0.07%
2018/02/06	29	50.77	0	0.00	48.70	29	5,454	0.53%
2018/02/05	0	0.00	5	54.16	54.10	-5	5,442	-0.09%
2018/02/02	0	0.00	32	55.29	55.10	-32	5,529	-0.58%
2018/02/01	1	54.70	1	55.30	53.50	0	5,676	0.00%
2018/01/31	26	54.77	3	55.00	54.60	23	5,770	0.40%
2018/01/30	14	57.79	0	0.00	57.20	14	5,931	0.24%
2018/01/29	8	58.25	2	58.00	57.80	6	6,144	0.10%
2018/01/26	3	58.67	0	0.00	58.50	3	6,139	0.05%
2018/01/25	13	59.12	3	59.13	58.60	10	6,142	0.16%
2018/01/24	9	58.78	0	0.00	58.80	9	6,154	0.15%
2018/01/23	5	59.32	14	59.64	59.00	-9	6,175	-0.15%
2018/01/22	1	59.70	3	59.73	60.10	-2	6,189	-0.03%
2018/01/19	2	59.90	5	60.38	59.30	-3	6,232	-0.05%
2018/01/18	11	59.66	20	59.70	58.30	-9	6,180	-0.15%
2018/01/17	29	59.04	0	0.00	58.90	29	6,170	0.47%
2018/01/16	30	60.39	14	60.43	61.10	16	6,111	0.26%
2018/01/15	25	57.72	0	0.00	57.40	25	5,997	0.42%
2018/01/12	7	57.56	1	58.90	58.70	6	5,962	0.10%
2018/01/11	18	62.23	32	59.81	59.30	-14	5,824	-0.24%
2018/01/10	1	63.80	0	0.00	65.80	1	5,634	0.02%
2018/01/09	6	66.87	15	65.71	64.80	-9	5,582	-0.16%
2018/01/08	15	67.44	7	68.47	66.00	8	5,555	0.14%
2018/01/05	0	0.00	6.9	63.93	63.80	-6.9	5,458	-0.13%
2018/01/04	9	64.89	39	65.20	64.00	-30	5,508	-0.54%
2018/01/03	2	66.10	2	65.60	66.00	0	5,491	0.00%
2018/01/02	32	62.98	24	65.33	66.00	8	5,441	0.15%