零壹 (3029)-群益金鼎-敦南券商分點個股進出

台股 » 個股 » 零壹 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

零壹

(3029)

可現股當沖

股價
105.0
漲跌
▼1.0
漲幅
-0.94%
成交量
926張
產業
上市資訊服務類股
566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

零壹 (3029)籌碼相關－群益金鼎-敦南券商分點個股進出

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-敦南券商分點個股進出
群益金鼎-敦南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	0	0.00	3	105.00	105.00	-3	2,365	-0.13%
2024/11/20	70	107.81	1.8	106.06	106.00	68.2	2,373	2.87%
2024/11/19	1	107.50	2	105.25	106.50	-1	2,347	-0.04%
2024/11/14	0	0.00	6	99.28	99.90	-6	2,262	-0.27%
2024/11/13	5	99.70	0	0.00	99.60	5	2,253	0.22%
2024/11/12	0	0.00	1	100.50	99.70	-1	2,249	-0.04%
2024/11/11	1.2	103.08	2	103.00	103.50	-0.8	2,223	-0.04%
2024/11/08	0	104.00	0	0.00	102.50	0	2,212	0.00%
2024/11/07	3	104.67	3.1	104.83	104.50	-0.1	2,202	0.00%
2024/11/06	2	100.65	0.1	102.00	101.50	2	2,170	0.09%
2024/11/05	1.1	99.55	1.1	99.14	98.80	0.1	2,172	0.00%
2024/11/04	1	101.00	0.2	99.80	99.10	0.9	2,201	0.04%
2024/11/01	0.2	101.00	0.1	101.00	101.00	0.1	2,208	0.01%
2024/10/30	1.1	103.25	0.8	102.25	101.00	0.3	2,237	0.02%
2024/10/29	3.2	104.34	2.4	104.14	103.00	0.8	2,222	0.04%
2024/10/28	3	102.00	12	101.42	101.50	-9	2,121	-0.42%
2024/10/25	3	104.83	10.2	104.02	100.50	-7.2	2,087	-0.34%
2024/10/24	3.2	108.38	4	111.25	110.50	-0.8	1,915	-0.04%
2024/10/22	0	0.00	1	102.50	101.00	-1	1,702	-0.06%
2024/10/21	10.2	103.50	0	0.00	103.00	10.2	1,754	0.58%
2024/10/18	1	102.50	0	0.00	102.50	1	1,788	0.06%
2024/10/17	2	104.75	2	103.75	104.00	0	1,788	0.00%
2024/10/16	2	105.75	2	104.75	105.00	0	1,751	0.00%
2024/10/15	2	99.35	4	101.30	102.50	-2	1,750	-0.11%
2024/10/14	5	96.90	4.1	97.07	98.40	0.9	1,689	0.05%
2024/10/11	0.2	92.60	1	92.60	92.60	-0.8	1,659	-0.05%
2024/10/04	0	0.00	1	88.40	88.10	-1	1,933	-0.05%
2024/09/30	1	90.30	0	0.00	89.00	1	1,979	0.05%
2024/09/27	0	0.00	1	90.60	90.80	-1	2,052	-0.05%
2024/09/25	2	92.00	0.1	92.33	91.50	1.9	2,150	0.09%
2024/09/24	0	0.00	3	92.90	91.30	-3	2,181	-0.14%
2024/09/23	1	93.40	1	93.40	93.40	0	2,201	0.00%
2024/09/18	0.1	92.80	1	92.40	92.40	-0.9	2,471	-0.04%
2024/09/16	0.1	93.40	0	0.00	93.20	0.1	2,486	0.00%
2024/09/13	1	93.80	0	0.00	93.20	1	2,480	0.04%
2024/09/10	0.2	90.65	0	92.70	89.50	0.2	2,564	0.01%
2024/09/06	0.2	92.30	0	0.00	92.40	0.2	2,654	0.01%
2024/09/05	0.2	89.08	0	90.20	88.80	0.2	2,778	0.01%
2024/09/04	2	89.20	0	0.00	88.50	2	2,819	0.07%
2024/09/02	0.2	92.90	0	0.00	93.00	0.2	2,977	0.01%
2024/08/30	1	93.50	0	93.30	92.50	1	2,979	0.03%
2024/08/29	0	0.00	0	91.90	91.80	0	2,982	0.00%
2024/08/23	1	91.50	4	90.98	93.20	-3	3,006	-0.10%
2024/08/22	0	0.00	1	93.68	92.70	-1	3,026	-0.03%
2024/08/21	5	95.70	0	0.00	96.10	5	3,016	0.17%
2024/08/20	1.1	98.69	1	96.60	96.60	0.1	3,011	0.00%
2024/08/19	4	94.98	0	0.00	95.60	4	2,999	0.13%
2024/08/15	0	0.00	2	95.00	93.80	-2	2,985	-0.07%
2024/08/14	0	0.00	3	95.00	95.00	-3	2,984	-0.10%
2024/08/05	4	90.11	3	90.20	89.80	1	2,940	0.04%
2024/08/02	2	98.80	1	98.60	98.10	1	2,885	0.03%
2024/08/01	0.4	105.00	2	105.50	104.50	-1.6	2,843	-0.06%
2024/07/31	1	104.50	0	0.00	103.00	1	2,834	0.04%
2024/07/29	0	0.00	0	103.50	103.00	0	2,781	0.00%
2024/07/26	1.2	107.87	1.4	108.85	109.00	-0.3	2,736	-0.01%
2024/07/23	1	114.00	2	113.25	113.00	-1	2,698	-0.04%
2024/07/22	5	112.70	3	113.17	112.00	2	2,632	0.08%
2024/07/19	0.4	114.50	1.1	113.86	114.00	-0.6	2,547	-0.02%
2024/07/18	1	107.50	1	108.00	109.50	0	2,502	0.00%
2024/07/17	1	110.00	1	110.00	110.00	0	2,473	0.00%
2024/07/16	5	112.58	4	114.63	109.00	1	2,458	0.04%
2024/07/15	4	109.00	3	107.00	108.50	1	2,350	0.04%
2024/07/12	0	0.00	2	107.50	109.50	-2	2,291	-0.09%
2024/07/11	7	116.23	5	114.70	113.00	2	2,228	0.09%
2024/07/10	6	116.25	4.1	116.25	115.50	1.9	2,176	0.09%
2024/07/09	9.1	113.32	8.1	113.31	116.00	1	2,092	0.05%
2024/07/08	0.1	105.00	0	107.00	105.50	0	1,985	0.00%
2024/07/04	1	104.50	0.1	103.57	104.00	0.9	2,066	0.04%
2024/07/03	0	104.00	2.1	101.82	103.50	-2.1	2,122	-0.10%
2024/07/02	2.1	100.50	1	99.20	99.80	1.1	2,043	0.05%
2024/06/28	0.1	95.10	0	0.00	94.80	0.1	1,952	0.00%
2024/06/27	0	0.00	0.2	92.50	92.30	-0.2	1,920	-0.01%
2024/06/26	5	94.60	4	94.20	94.50	1	1,900	0.05%
2024/06/25	2	89.95	8	91.69	92.80	-6	1,764	-0.34%
2024/06/24	1	86.20	0	0.00	87.30	1	1,673	0.06%
2024/06/21	3	86.27	0	0.00	86.90	3	1,652	0.18%
2024/06/20	1	84.70	3	84.87	85.00	-2	1,640	-0.12%
2024/06/18	0	0.00	0.3	83.51	84.20	-0.3	1,712	-0.01%
2024/06/14	2.2	84.99	5	84.88	85.00	-2.8	1,751	-0.16%
2024/06/13	5	83.74	2	85.00	83.70	3	1,747	0.17%
2024/06/12	2.1	82.29	2	81.90	85.10	0.1	1,700	0.00%
2024/06/11	2	80.15	1	80.40	79.80	1	1,589	0.06%
2024/06/07	1	81.50	3	81.60	80.00	-2	1,602	-0.12%
2024/05/28	1	75.30	1	75.20	74.60	0	1,817	0.00%
2024/05/20	0	0.00	30	73.50	73.30	-30	2,072	-1.45%
2024/05/15	1	73.70	0	0.00	73.30	1	2,121	0.05%
2024/05/14	0	0.00	32	73.37	73.30	-32	2,153	-1.49%
2024/05/13	29	72.32	0	0.00	72.10	29	2,175	1.33%
2024/05/10	1	72.10	0	0.00	72.60	1	2,213	0.05%
2024/05/09	2	72.55	0.4	72.50	72.20	1.6	2,252	0.07%
2024/05/08	3	75.00	0	0.00	75.80	3	2,216	0.14%
2024/05/07	0	0.00	0	74.70	75.30	0	2,212	0.00%
2024/05/06	0	0.00	2	76.40	75.40	-2	2,216	-0.09%
2024/05/03	0	0.00	1	75.50	75.70	-1	2,218	-0.05%
2024/05/02	3	74.80	0	0.00	75.40	3	2,236	0.13%
2024/04/30	30	75.27	0	0.00	75.00	30	2,257	1.33%
2024/04/29	0	0.00	20	74.20	74.70	-20	2,321	-0.86%
2024/04/26	0.2	74.60	10	74.60	74.40	-9.8	2,397	-0.41%
2024/04/25	0	0.00	2	73.60	74.00	-2	2,521	-0.08%
2024/04/24	0	0.00	3	74.00	74.00	-3	3,103	-0.10%
2024/04/22	5	72.08	0	0.00	71.80	5	3,288	0.15%
2024/04/19	0.1	73.60	0	0.00	72.70	0.1	3,283	0.00%
2024/04/16	15	72.93	1	74.30	73.10	14	3,270	0.43%
2024/04/15	15	76.09	0	0.00	75.30	15	3,252	0.46%
2024/04/12	2	77.25	20.1	77.59	77.30	-18.1	3,245	-0.56%
2024/04/11	19	76.23	2	75.00	75.50	17	3,212	0.53%
2024/04/10	5.1	76.42	4	77.83	78.80	1.1	3,155	0.04%
2024/04/09	1	74.90	27	76.22	75.50	-26	3,099	-0.84%
2024/04/03	0	0.00	0	72.50	72.00	0	3,015	0.00%
2024/04/02	0	0.00	0	72.80	73.20	0	3,008	0.00%
2024/04/01	0	0.00	0.2	72.10	72.10	-0.2	3,004	-0.01%
2024/03/29	7	72.41	0	0.00	71.80	7	3,002	0.23%
2024/03/28	0.1	73.30	1	72.80	72.90	-0.9	2,990	-0.03%
2024/03/27	0.1	73.00	0	0.00	72.80	0.1	2,983	0.00%
2024/03/26	10	74.00	0	0.00	72.80	10	2,978	0.34%
2024/03/25	0	73.40	0	0.00	74.40	0	2,956	0.00%
2024/03/21	0.1	74.00	0	0.00	73.60	0.1	2,924	0.00%
2024/03/20	18	78.76	5.7	79.03	78.40	12.3	2,842	0.43%
2024/03/19	0	0.00	0.8	78.70	78.40	-0.8	2,759	-0.03%
2024/03/18	6	78.05	3.1	77.61	77.60	2.9	2,727	0.11%
2024/03/15	1.1	77.76	20	77.70	77.60	-18.9	2,700	-0.70%
2024/03/14	22	77.41	0	0.00	76.90	22	2,692	0.82%
2024/03/13	11	77.61	10	78.20	77.40	1	2,666	0.04%
2024/03/12	2.4	77.58	1	76.50	77.50	1.4	2,625	0.05%
2024/03/08	0	0.00	0.4	75.31	75.10	-0.4	2,619	-0.02%
2024/03/06	8	77.04	5.1	77.53	77.00	2.9	2,529	0.11%
2024/03/05	0	0.00	1	76.20	76.30	-1	2,474	-0.04%
2024/03/04	1	76.90	3	77.03	76.10	-2	2,448	-0.08%
2024/03/01	11	76.19	54.1	77.59	76.80	-43.1	2,405	-1.79%
2024/02/29	43	78.11	6.2	76.92	78.20	36.8	2,283	1.61%
2024/02/27	0.2	71.10	15	71.14	71.10	-14.8	2,070	-0.71%
2024/02/26	10.2	72.20	0	0.00	72.30	10.2	2,071	0.49%
2024/02/23	15.4	71.80	11	72.35	72.50	4.4	2,062	0.21%
2024/02/21	0.2	71.30	0	0.00	71.10	0.2	2,050	0.01%
2024/02/20	0.2	71.00	0	0.00	70.70	0.2	2,051	0.01%
2024/02/19	0	71.10	0	0.00	70.70	0	2,047	0.00%
2024/02/16	1.1	73.00	5	72.30	71.40	-3.9	2,044	-0.19%
2024/02/15	0	72.65	5	72.60	72.90	-5	2,020	-0.25%
2024/02/05	5.2	71.97	0	0.00	71.20	5.2	1,998	0.26%
2024/02/02	0	71.90	1	70.70	71.70	-1	1,974	-0.05%
2024/01/31	0.1	68.50	0.2	68.50	68.40	-0.1	1,933	-0.01%
2024/01/29	0.3	69.00	0	0.00	68.80	0.3	1,984	0.02%
2024/01/26	1	67.50	0	0.00	67.90	1	2,001	0.05%
2024/01/23	2	71.35	1	70.00	70.00	1	1,956	0.05%
2024/01/22	8	71.49	11	71.34	71.70	-3	1,881	-0.16%
2024/01/19	4	70.13	6	70.03	69.50	-2	1,825	-0.11%
2024/01/18	24	72.28	65	72.36	71.00	-41	1,702	-2.41%
2024/01/17	58	69.91	6.6	70.16	69.90	51.4	1,120	4.59%
2024/01/16	0	66.50	0.1	66.30	66.30	-0.1	938	-0.01%
2024/01/15	0	0.00	11	66.10	66.20	-11	936	-1.17%
2024/01/10	0.1	65.50	0	0.00	65.40	0.1	989	0.01%
2024/01/09	1	65.51	0	0.00	65.40	1	1,013	0.10%
2024/01/04	10	65.70	0	65.70	65.30	10	1,056	0.94%
2024/01/02	0	0.00	3	65.57	65.80	-3	1,128	-0.27%
2023/12/28	0	0.00	3	64.87	64.80	-3	1,132	-0.26%
2023/12/25	1	64.20	0	0.00	64.10	1	1,144	0.09%
2023/12/21	0.5	64.50	1.2	64.52	64.30	-0.7	1,160	-0.06%
2023/12/20	0	0.00	1	64.80	64.70	-1	1,165	-0.09%
2023/12/18	0	0.00	1	65.80	65.20	-1	1,175	-0.09%
2023/12/14	0	0.00	16	65.90	66.20	-16	1,174	-1.36%
2023/12/12	1	64.20	1	64.20	64.10	0	1,170	0.00%
2023/12/11	0	0.00	1	64.70	64.60	-1	1,166	-0.09%
2023/12/08	10	66.20	10	66.14	65.10	0	1,164	0.00%
2023/12/06	2.4	67.43	1	67.90	66.60	1.4	1,183	0.11%
2023/12/05	1	67.40	0	0.00	67.40	1	1,172	0.09%
2023/12/04	1	66.60	5	67.20	66.30	-4	1,168	-0.34%
2023/11/30	0	0.00	2	65.70	65.80	-2	1,158	-0.17%
2023/11/29	10	65.78	0	0.00	65.20	10	1,164	0.86%
2023/11/28	0	0.00	1	65.40	65.20	-1	1,164	-0.09%
2023/11/27	4	66.05	1	66.10	65.20	3	1,167	0.26%
2023/11/20	0	0.00	1	66.00	65.90	-1	1,188	-0.08%
2023/11/10	11	64.47	0	0.00	64.30	11	1,204	0.91%
2023/11/09	1	65.10	0	0.00	65.20	1	1,214	0.08%
2023/11/08	1	65.40	24	65.49	65.60	-23	1,248	-1.84%
2023/11/06	3	64.70	0	0.00	64.30	3	1,268	0.24%
2023/11/03	1	62.80	6	63.17	63.00	-5	1,280	-0.39%
2023/11/01	1	60.40	0	0.00	60.80	1	1,497	0.07%
2023/10/31	2	61.70	0	0.00	60.50	2	1,618	0.12%
2023/10/30	3	61.90	0	0.00	62.00	3	1,712	0.18%
2023/10/27	0	0.00	3	62.40	62.00	-3	1,911	-0.16%
2023/10/24	4	60.20	4	61.05	61.40	0	3,050	0.00%
2023/10/20	2	59.70	3	60.20	60.20	-1	3,554	-0.03%
2023/10/19	0	0.00	1	60.90	60.80	-1	3,565	-0.03%
2023/10/18	3	61.30	2	62.50	61.50	1	3,569	0.03%
2023/10/17	1	63.40	2	64.00	62.90	-1	3,542	-0.03%
2023/10/13	0	0.00	3	65.17	65.10	-3	3,554	-0.08%
2023/10/12	2	65.40	0	0.00	65.50	2	3,563	0.06%
2023/10/11	1	64.50	1	64.30	64.30	0	3,580	0.00%
2023/10/06	4	63.75	1	63.80	64.10	3	3,560	0.08%
2023/10/05	1	62.50	3	62.40	62.70	-2	3,523	-0.06%
2023/10/04	3	61.50	0	0.00	61.40	3	3,522	0.09%
2023/10/03	0	0.00	2	62.40	62.20	-2	3,556	-0.06%
2023/09/28	1	61.60	8	61.90	61.90	-7	3,602	-0.19%
2023/09/26	1	61.60	0	0.00	61.50	1	3,687	0.03%
2023/09/25	0	0.00	3	60.83	61.20	-3	3,712	-0.08%
2023/09/22	2	59.75	1	60.00	60.50	1	3,718	0.03%
2023/09/21	3	59.90	0	0.00	59.80	3	3,736	0.08%
2023/09/18	0	60.40	0	0.00	60.10	0	3,787	0.00%
2023/09/15	0	0.00	1	61.10	60.90	-1	3,794	-0.03%
2023/09/14	2.1	60.91	0	0.00	61.00	2.1	3,821	0.05%
2023/09/13	2	60.25	0	0.00	60.00	2	3,846	0.05%
2023/09/11	8	60.91	0	0.00	60.20	8	3,955	0.20%
2023/09/08	3	62.20	3	62.50	62.50	0	3,969	0.00%
2023/09/07	0.2	62.10	0	0.00	61.70	0.2	3,977	0.01%
2023/09/05	1	61.30	0	0.00	61.30	1	4,028	0.02%
2023/08/30	5	59.90	0	0.00	60.20	5	4,262	0.12%
2023/08/28	13	59.88	0	0.00	59.20	13	4,444	0.29%
2023/08/25	2	60.80	0	0.00	60.60	2	4,489	0.04%
2023/08/22	2	62.50	2	62.05	61.40	0	5,130	0.00%
2023/08/18	0	0.00	7	61.30	61.10	-7	5,417	-0.13%
2023/08/17	2	62.70	1	62.90	62.90	1	5,479	0.02%
2023/08/16	1	61.00	0	0.00	61.30	1	5,567	0.02%
2023/08/15	0	0.00	1	61.80	61.30	-1	6,233	-0.02%
2023/08/14	7	62.70	51.1	61.54	60.80	-44.1	6,371	-0.69%
2023/08/11	2	64.20	0	0.00	63.80	2	6,468	0.03%
2023/08/10	2	64.70	2	65.30	64.60	0	6,501	0.00%
2023/08/08	20	69.02	10	68.51	68.40	10	6,605	0.15%
2023/08/07	9	68.12	10	68.62	69.80	-1	6,554	-0.02%
2023/08/04	1	68.50	2	67.80	68.50	-1	6,504	-0.02%
2023/08/02	2	67.00	3	64.80	64.90	-1	6,621	-0.02%
2023/08/01	20	67.40	7	67.87	66.90	13	6,838	0.19%
2023/07/31	36	69.11	46	72.31	68.10	-10	6,801	-0.15%
2023/07/28	18	65.97	8	65.94	66.30	10	6,408	0.16%
2023/07/27	27	66.66	56	66.99	68.00	-29	6,384	-0.45%
2023/07/26	38.5	64.88	38	64.86	64.40	0.5	6,578	0.01%
2023/07/25	5	61.50	0	0.00	62.40	5	6,336	0.08%
2023/07/24	0	0.00	2	60.30	60.60	-2	6,343	-0.03%
2023/07/20	0.1	60.50	1	60.40	60.40	-1	6,527	-0.01%
2023/07/18	1	60.10	2	60.70	60.00	-1	6,736	-0.01%
2023/07/17	1	62.30	0	0.00	61.90	1	6,892	0.01%
2023/07/13	1	59.30	1	60.00	59.50	0	7,088	0.00%
2023/07/11	2	59.20	0	0.00	58.70	2	7,639	0.03%
2023/07/10	0	0.00	2	58.50	58.50	-2	7,701	-0.03%
2023/07/07	1	60.20	1	60.60	59.60	0	7,744	0.00%
2023/07/06	1	61.60	0	0.00	61.30	1	7,910	0.01%
2023/07/05	4	62.50	0	0.00	62.20	4	8,089	0.05%
2023/07/04	12	62.38	0	0.00	63.30	12	8,085	0.15%
2023/07/03	1	62.40	6	62.42	63.00	-5	8,054	-0.06%
2023/06/29	1	60.50	0	0.00	61.30	1	8,081	0.01%
2023/06/28	1	60.10	0	0.00	60.20	1	8,088	0.01%
2023/06/21	3	62.73	0	0.00	62.80	3	8,282	0.04%
2023/06/20	10	62.84	0	0.00	62.60	10	8,346	0.12%
2023/06/19	0	0.00	8	63.20	63.10	-8	8,460	-0.09%
2023/06/15	9	63.68	18	63.81	63.00	-9	9,082	-0.10%
2023/06/14	4	62.73	6	62.98	62.40	-2	9,126	-0.02%
2023/06/13	0	61.80	0	0.00	61.90	0	9,161	0.00%
2023/06/12	0	61.40	2	61.50	61.20	-2	9,191	-0.02%
2023/06/08	11	62.38	4	62.40	62.00	7	9,368	0.07%
2023/06/07	5	63.70	0	0.00	64.00	5	9,386	0.05%
2023/06/06	4	64.55	1	64.20	64.30	3	9,529	0.03%
2023/06/05	4.2	65.73	1	65.70	65.40	3.2	9,763	0.03%
2023/06/02	4	66.68	3	66.47	66.10	1	10,012	0.01%
2023/06/01	10	63.90	4	64.20	65.60	6	10,007	0.06%
2023/05/31	7	65.07	7	65.64	65.00	0	10,015	0.00%
2023/05/30	6.2	66.60	18	66.03	66.20	-11.9	9,969	-0.12%
2023/05/29	28	66.77	47	67.20	67.30	-19	9,929	-0.19%
2023/05/26	51	66.66	20	66.07	65.60	31	9,777	0.32%
2023/05/25	8	64.51	21	64.54	64.20	-13	9,520	-0.14%
2023/05/24	11	63.32	2.1	63.20	62.90	8.9	9,429	0.09%
2023/05/23	26	62.77	5	62.66	62.70	21	9,358	0.22%
2023/05/22	9	62.44	11	61.85	63.10	-2	9,310	-0.02%
2023/05/19	71	67.17	84.3	66.32	62.30	-13.3	9,216	-0.14%
2023/05/18	1.2	65.17	234	65.59	68.50	-232.8	8,551	-2.72%	大賣/鉅額交易
2023/05/17	235	62.18	5	62.04	62.30	230	8,429	2.73%	大買/鉅額交易
2023/05/16	11	61.36	2	61.00	60.90	9	8,386	0.11%
2023/05/15	3	60.60	2	60.50	60.80	1	8,444	0.01%
2023/05/12	7	61.21	10	61.40	61.20	-3	8,427	-0.04%
2023/05/11	7	59.77	17	58.79	59.60	-10	8,352	-0.12%
2023/05/10	3	60.03	1	59.70	59.90	2	8,277	0.02%
2023/05/09	13	60.94	14	60.52	59.90	-1	8,245	-0.01%
2023/05/08	16.1	62.37	22	62.03	62.30	-5.9	8,010	-0.07%
2023/05/05	17.2	60.48	14	60.12	60.20	3.2	7,686	0.04%
2023/05/04	4.2	59.77	6	59.62	59.60	-1.8	7,521	-0.02%
2023/05/03	24	59.92	13	59.99	59.50	11	7,373	0.15%
2023/05/02	82	62.24	71.5	62.31	61.10	10.5	7,183	0.15%
2023/04/28	6	58.13	5	58.38	58.30	1	6,574	0.02%
2023/04/27	3	56.17	21	55.80	55.80	-18	6,356	-0.28%
2023/04/26	8	55.94	6	55.17	55.40	2	6,290	0.03%
2023/04/25	0	0.00	5	55.56	55.80	-5	6,168	-0.08%
2023/04/24	14	58.40	10	57.60	57.60	4	6,060	0.07%
2023/04/21	6	56.45	9	55.57	56.00	-3	5,933	-0.05%
2023/04/20	17	58.47	11	57.75	56.80	6	5,815	0.10%
2023/04/19	5	57.82	7	57.76	57.20	-2	5,624	-0.04%
2023/04/18	1	58.10	18	58.29	57.30	-17	5,512	-0.31%
2023/04/17	20	59.56	8	59.99	59.60	12	5,343	0.22%
2023/04/14	8	56.40	6	57.20	56.60	2	4,930	0.04%
2023/04/12	14	56.03	6.9	56.02	56.00	7.1	4,671	0.15%
2023/04/11	14	56.56	0	0.00	56.90	14	4,589	0.31%
2023/04/10	3	59.00	8.3	58.56	59.00	-5.3	4,381	-0.12%
2023/04/06	0	0.00	1	53.90	54.50	-1	4,154	-0.02%
2023/03/31	1	55.20	1.1	54.82	55.10	-0.1	4,113	0.00%
2023/03/30	1	55.60	0	55.70	55.30	1	4,063	0.02%
2023/03/28	2	55.40	2.6	55.19	55.60	-0.6	3,997	-0.01%
2023/03/27	1.1	56.94	4.8	56.73	56.10	-3.7	3,923	-0.09%
2023/03/24	2	57.30	0	0.00	57.00	2	3,848	0.05%
2023/03/23	4	56.53	1	56.10	57.00	3	3,720	0.08%
2023/03/22	7	55.97	7	56.77	56.20	0	3,636	0.00%
2023/03/21	17	57.04	18.1	57.45	56.70	-1.1	3,487	-0.03%
2023/03/20	9.6	55.99	7	56.21	56.00	2.6	3,121	0.08%
2023/03/17	13	53.11	11	53.30	52.60	2	2,802	0.07%
2023/03/16	0	53.80	8	54.30	54.50	-8	2,649	-0.30%
2023/03/15	2	55.20	1	54.92	55.00	1	2,566	0.04%
2023/03/14	0.9	55.50	0	0.00	54.80	0.9	2,499	0.04%
2023/03/13	5.5	56.03	2	54.45	56.20	3.5	2,418	0.15%
2023/03/10	0	0.00	14.1	54.59	54.60	-14.1	2,246	-0.63%
2023/03/09	11.1	56.97	24	56.40	56.30	-12.9	2,138	-0.60%
2023/03/08	7	57.00	22.5	56.75	57.40	-15.5	1,935	-0.80%
2023/03/07	18	54.13	21.3	54.29	55.10	-3.3	1,641	-0.20%
2023/03/06	3.6	51.74	6	51.62	51.50	-2.4	1,333	-0.18%
2023/03/03	49.6	50.71	101	50.16	50.50	-51.4	1,234	-4.16%	大賣/
2023/03/02	6	49.45	0.1	49.50	49.55	6	1,127	0.53%
2023/03/01	75.4	49.82	1	49.60	49.60	74.4	1,091	6.82%
2023/02/24	18	48.61	4	48.70	48.65	14	988	1.42%
2023/02/23	5.5	48.70	7	48.69	48.40	-1.5	934	-0.16%
2023/02/22	13	48.35	5	48.31	48.80	8	856	0.93%
2023/02/21	5	47.08	0.2	47.10	47.30	4.8	729	0.65%
2023/02/20	6	47.53	6	47.54	47.60	0	706	0.00%
2023/02/17	2	46.90	21	47.00	47.00	-19	668	-2.84%
2023/02/16	27	47.20	0	0.00	47.40	27	651	4.14%
2023/02/15	2	47.20	2	47.00	47.45	0	622	0.00%
2023/02/14	11	47.54	6	47.35	47.35	5	582	0.86%
2023/02/13	12	47.18	26	47.25	47.70	-14	474	-2.96%
2023/02/10	9	46.41	4	46.46	46.00	5	355	1.42%
2023/02/09	17	45.69	10	45.79	45.65	7	293	2.38%
2023/02/08	0	0.00	0	44.30	44.95	0	239	-0.01%
2023/02/02	0	0.00	1	42.45	42.60	-1	185	-0.54%
2023/02/01	14	42.34	0	0.00	42.45	14	179	7.78%
2023/01/16	2	41.05	0	0.00	41.15	2	170	1.17%
2022/12/13	0	40.95	0	0.00	40.85	0	215	0.01%
2022/12/01	0	0.00	10	40.15	40.60	-10	224	-4.46%
2022/11/17	0	0.00	20	39.18	39.10	-20	253	-7.88%
2022/11/08	5	38.80	0	0.00	38.80	5	258	1.93%
2022/11/07	5	38.55	0	0.00	38.80	5	258	1.93%
2022/11/01	7	38.39	0	0.00	38.40	7	286	2.44%
2022/10/31	2	38.30	0	0.00	38.45	2	294	0.68%
2022/10/27	6	37.82	2	38.05	37.90	4	311	1.28%
2022/10/26	2	37.25	0	0.00	37.40	2	312	0.64%
2022/10/21	0	0.00	5	37.70	37.95	-5	328	-1.52%
2022/10/20	7	37.14	2	38.25	38.25	5	329	1.52%
2022/10/13	0	0.00	5	37.50	37.90	-5	310	-1.61%
2022/10/12	5	37.80	0	0.00	38.15	5	305	1.63%
2022/10/06	5	39.15	0	0.00	39.15	5	308	1.62%
2022/09/26	0.1	39.85	0	0.00	39.50	0.1	317	0.03%
2022/09/02	5	41.60	0	0.00	41.10	5	320	1.56%
2022/08/18	0	0.00	1	41.45	41.70	-1	293	-0.34%
2022/08/10	0.4	41.50	0	0.00	41.40	0.4	283	0.13%
2022/08/09	1	41.60	0	0.00	41.60	1	279	0.36%
2022/08/08	0	0.00	1	41.30	41.60	-1	270	-0.37%
2022/08/04	1	40.10	0	0.00	40.60	1	252	0.40%
2022/08/02	0	0.00	1	39.25	39.15	-1	237	-0.44%
2022/07/28	1	38.95	0	0.00	38.90	1	229	0.44%
2022/07/25	1	39.60	0	0.00	39.70	1	228	0.44%
2022/07/13	5	38.65	0	0.00	38.55	5	245	2.04%
2022/06/09	10	41.35	0	0.00	41.40	10	483	2.07%
2022/05/25	5	41.20	0	0.00	41.30	5	844	0.59%
2022/05/09	5	41.75	0	0.00	41.65	5	979	0.51%
2022/04/27	0	0.00	10	41.24	41.25	-10	1,001	-1.00%
2022/04/26	0	0.00	1	42.20	42.10	-1	996	-0.10%
2022/03/18	0	0.00	2	45.00	45.10	-2	1,037	-0.19%
2022/03/16	3	45.05	0	0.00	44.10	3	1,030	0.29%
2022/03/15	1	48.80	1	49.30	48.80	0	967	0.00%
2022/03/14	1	49.75	0	0.00	49.45	1	927	0.11%
2022/03/11	0	0.00	0.1	49.15	49.30	-0.1	890	-0.01%
2022/03/09	2	49.00	1	49.15	49.10	1	833	0.12%
2022/03/07	1	47.27	6	47.73	48.15	-5	779	-0.64%
2022/03/04	1	48.91	2	49.00	48.75	-1	752	-0.13%
2022/03/03	0	0.00	1	48.75	48.85	-1	736	-0.14%
2022/03/02	1	48.50	5	48.24	48.40	-4	716	-0.56%
2022/03/01	0	0.00	48	48.04	48.05	-48	693	-6.93%
2022/02/25	10	47.66	5.1	47.62	47.75	4.9	653	0.76%
2022/02/24	5	46.18	1	46.15	46.15	4	582	0.69%
2022/02/14	0	0.00	0.1	43.80	43.60	-0.1	504	-0.02%
2022/01/25	4	43.03	0	0.00	43.00	4	626	0.64%
2022/01/24	1	42.80	0	0.00	43.20	1	654	0.15%
2022/01/19	1	43.90	0	0.00	44.00	1	697	0.14%
2022/01/14	14	43.28	0	0.00	43.60	14	686	2.04%
2022/01/13	12	43.63	0	0.00	43.65	12	699	1.72%
2022/01/12	8	43.72	0	0.00	43.75	8	700	1.14%
2022/01/11	2	43.75	0	0.00	43.85	2	702	0.28%
2022/01/10	3	43.53	2	43.45	43.70	1	706	0.14%
2022/01/03	1	43.90	0	0.00	43.80	1	768	0.13%
2021/12/28	1.1	43.25	1	43.30	43.30	0.1	783	0.01%
2021/12/27	0	0.00	5	42.80	42.80	-5	787	-0.63%
2021/12/24	0	0.00	2	43.05	42.90	-2	793	-0.25%
2021/12/23	0	0.00	1	43.40	43.25	-1	788	-0.13%
2021/12/22	2	43.20	2	43.45	43.40	0	793	0.00%
2021/12/20	1	42.50	0	0.00	42.70	1	793	0.13%
2021/12/17	2	42.65	0	0.00	42.60	2	794	0.25%
2021/12/16	2	42.98	0	0.00	42.90	2	796	0.25%
2021/11/05	0	0.00	1	45.90	45.85	-1	1,122	-0.09%
2021/11/04	1	46.60	0	0.00	46.25	1	1,116	0.09%
2021/11/02	1	46.35	0	0.00	45.70	1	1,083	0.09%
2021/11/01	0	0.00	1	46.35	46.80	-1	996	-0.10%
2021/10/18	0	0.00	1	43.95	43.95	-1	956	-0.10%
2021/10/14	1	42.35	0	0.00	42.70	1	982	0.10%
2021/09/30	0	0.00	1	46.60	46.60	-1	1,256	-0.08%
2021/09/23	0	0.00	1	46.40	46.45	-1	1,345	-0.07%
2021/09/15	0	0.00	1	46.10	46.10	-1	1,341	-0.07%
2021/09/10	0	0.00	1	45.75	45.90	-1	1,343	-0.07%
2021/09/08	1	44.90	0	0.00	44.75	1	1,336	0.07%
2021/09/07	2	45.45	0	0.00	44.85	2	1,312	0.15%
2021/09/03	9	47.86	5	47.73	47.15	4	1,249	0.32%
2021/09/02	1	46.75	1	45.90	47.20	0	1,088	0.00%
2021/08/16	0	0.00	15	42.25	41.80	-15	1,107	-1.35%
2021/08/05	0	0.00	1	43.50	43.45	-1	1,214	-0.08%
2021/08/02	1	43.25	1	43.25	43.20	0	1,340	0.00%
2021/07/16	1	47.10	0	0.00	47.15	1	1,710	0.06%
2021/07/15	3	49.80	1	49.90	49.80	2	1,695	0.12%
2021/07/14	0	0.00	9	49.36	49.40	-9	1,604	-0.56%
2021/07/13	1	49.60	13	49.74	49.35	-12	1,592	-0.75%
2021/07/12	0	0.00	3	49.37	49.20	-3	1,656	-0.18%
2021/07/09	0	0.00	37	48.98	49.20	-37	1,680	-2.20%
2021/07/08	0	0.00	10	48.90	48.90	-10	1,706	-0.59%
2021/07/07	5	49.34	41	49.45	49.15	-36	1,712	-2.10%
2021/07/06	4.8	49.00	79	48.88	49.10	-74.2	1,709	-4.34%
2021/07/05	7	47.68	5	47.34	47.70	2	1,673	0.12%
2021/07/02	1.2	46.26	0	0.00	46.30	1.2	1,665	0.07%
2021/07/01	0	0.00	2	46.50	45.70	-2	1,726	-0.12%
2021/06/30	0	0.00	4	45.70	45.70	-4	1,741	-0.23%
2021/06/29	0	0.00	5	45.82	45.80	-5	1,762	-0.28%
2021/06/28	0	0.00	9	45.87	45.90	-9	1,769	-0.51%
2021/06/24	4	45.55	0	0.00	45.65	4	1,795	0.22%
2021/06/22	11	44.91	0	0.00	44.90	11	1,882	0.58%
2021/06/21	3	45.47	0	0.00	45.30	3	1,904	0.16%
2021/06/18	0	0.00	6	45.98	46.10	-6	1,921	-0.31%
2021/06/17	0	0.00	10	45.85	46.15	-10	1,947	-0.51%
2021/06/16	2	45.75	0	0.00	45.75	2	1,968	0.10%
2021/06/15	1	46.00	0	0.00	46.05	1	2,013	0.05%
2021/06/11	0.1	46.15	0	0.00	46.00	0.1	2,073	0.00%
2021/06/09	7	46.05	0	0.00	46.00	7	2,408	0.29%
2021/06/08	3	46.30	3	46.63	46.35	0	2,439	0.00%
2021/06/07	6.1	46.58	7	46.75	46.85	-0.9	2,459	-0.04%
2021/06/04	0	0.00	15	46.97	46.90	-15	2,480	-0.60%
2021/06/03	10	47.01	10	47.20	47.00	0	2,502	0.00%
2021/06/02	6	47.53	0	0.00	47.20	6	2,541	0.24%
2021/06/01	5	47.00	0	0.00	47.00	5	2,576	0.19%
2021/05/31	10	46.68	10	47.03	46.80	0	2,614	0.00%
2021/05/28	5	46.92	0	0.00	46.95	5	2,707	0.18%
2021/05/27	11	46.73	77	46.70	47.00	-66	2,762	-2.39%
2021/05/26	70	46.18	5	46.05	46.25	65	2,954	2.20%
2021/05/25	10	45.85	0	0.00	45.65	10	3,186	0.31%
2021/05/24	4	44.90	4	45.20	45.50	0	3,205	0.00%
2021/05/21	9	44.87	0	0.00	44.80	9	3,216	0.28%
2021/05/19	25	44.00	9	44.44	44.50	16	3,255	0.49%
2021/05/18	10	42.88	0	0.00	44.25	10	3,277	0.31%
2021/05/17	0	0.00	30	41.68	41.55	-30	3,261	-0.92%
2021/05/14	5	44.90	0	0.00	44.20	5	3,228	0.15%
2021/05/13	32	45.09	2	43.20	44.40	30	3,211	0.93%
2021/05/12	13	47.37	1	43.70	44.90	12	3,189	0.38%
2021/05/11	27	48.70	43	48.12	48.00	-16	3,128	-0.51%
2021/05/10	2	49.80	6	49.43	49.50	-4	3,103	-0.13%
2021/05/07	15	49.67	16	49.50	49.45	-1	3,101	-0.03%
2021/05/06	8	47.74	17	47.79	47.55	-9	3,017	-0.30%
2021/05/05	5	48.82	3	48.87	48.20	2	2,999	0.07%
2021/05/04	52	47.82	26	47.41	48.60	26	2,968	0.88%
2021/05/03	8	48.33	23	47.55	47.55	-15	2,901	-0.52%
2021/04/29	7	49.49	5	49.22	49.05	2	2,876	0.07%
2021/04/28	7	50.16	3	49.93	50.30	4	2,852	0.14%
2021/04/27	12	49.63	1	49.35	49.05	11	2,831	0.39%
2021/04/26	37	49.33	5	49.49	49.40	32	2,866	1.12%
2021/04/23	1	49.45	1	49.50	49.25	0	3,037	0.00%
2021/04/22	15	49.92	21	49.29	48.30	-6	3,039	-0.20%
2021/04/21	11	49.65	15	49.80	50.20	-4	3,001	-0.13%
2021/04/20	15	49.17	2	49.03	49.80	13	2,974	0.44%
2021/04/19	11	49.22	4	49.20	49.20	7	2,961	0.24%
2021/04/16	25	49.73	11	49.85	49.45	14	2,947	0.47%
2021/04/15	47	48.07	14	47.85	48.45	33	2,838	1.16%
2021/04/14	13	46.77	50	46.68	46.85	-37	2,800	-1.32%
2021/04/13	19	48.17	2	47.70	47.40	17	2,778	0.61%
2021/04/12	2	47.80	0	0.00	48.20	2	2,776	0.07%
2021/04/09	0	0.00	1	47.50	47.60	-1	2,745	-0.04%
2021/04/08	0	0.00	1	47.80	47.90	-1	2,720	-0.04%
2021/04/07	0	0.00	10	48.00	47.85	-10	2,700	-0.37%
2021/04/06	0	0.00	1	46.70	46.75	-1	2,642	-0.04%
2021/04/01	2	46.88	1	46.50	46.75	1	2,628	0.04%
2021/03/30	0	0.00	2	46.20	46.20	-2	2,629	-0.08%
2021/03/29	0	0.00	1	46.25	46.20	-1	2,628	-0.04%
2021/03/26	19	46.99	13	46.82	46.45	6	2,630	0.23%
2021/03/23	0	0.00	3	45.80	46.00	-3	2,611	-0.11%
2021/03/22	1	46.15	5	46.05	45.90	-4	2,591	-0.15%
2021/03/19	1	46.10	0	0.00	45.90	1	2,574	0.04%
2021/03/18	13	45.92	0	0.00	45.75	13	2,555	0.51%
2021/03/16	1	46.60	9	46.25	47.00	-8	2,469	-0.32%
2021/03/15	14	45.75	11	45.57	46.60	3	2,305	0.13%
2021/03/12	2	44.60	0	0.00	44.25	2	2,148	0.09%
2021/03/11	5	44.10	3	44.07	43.85	2	2,145	0.09%
2021/03/10	0	0.00	3	43.95	43.95	-3	2,127	-0.14%
2021/03/09	0	0.00	1	43.90	43.90	-1	2,106	-0.05%
2021/03/08	21	44.13	4	43.60	43.60	17	2,084	0.82%
2021/03/05	1	44.55	1	44.30	43.95	0	2,042	0.00%
2021/03/04	0	0.00	2	44.08	44.45	-2	2,016	-0.10%
2021/03/03	41	44.69	0	0.00	44.00	41	1,995	2.05%
2021/03/02	1	43.05	5	43.80	43.35	-4	1,899	-0.21%
2021/02/26	13	43.60	2	44.40	43.60	11	1,839	0.60%
2021/02/25	9	43.02	8	43.61	44.45	1	1,632	0.06%
2021/02/24	10	40.98	10	40.45	40.45	0	1,411	0.00%
2021/02/23	0	0.00	1	40.05	40.50	-1	1,382	-0.07%
2021/02/19	0	0.00	1	40.15	39.95	-1	1,351	-0.07%
2021/02/18	5	39.40	0	0.00	39.70	5	1,320	0.38%
2021/02/17	0	0.00	1	38.00	38.15	-1	1,291	-0.08%
2021/02/05	0	0.00	1	37.70	37.70	-1	1,284	-0.08%
2021/02/03	1	37.80	5	37.48	37.65	-4	1,287	-0.31%
2021/01/29	1	37.70	1	37.80	37.70	0	1,288	0.00%
2021/01/22	0	0.00	4	38.70	38.95	-4	1,263	-0.32%
2021/01/20	0	0.00	2	39.80	38.70	-2	1,244	-0.16%
2021/01/19	3	40.77	1	40.25	40.05	2	1,219	0.16%
2021/01/18	13	41.11	6	41.82	40.40	7	1,172	0.60%
2021/01/15	1	39.45	0	0.00	39.55	1	979	0.10%
2021/01/14	4	38.99	0	0.00	39.35	4	953	0.42%
2021/01/06	0	0.00	2	38.60	38.55	-2	910	-0.22%
2021/01/05	1	39.65	0	0.00	39.15	1	908	0.11%
2020/12/31	0	0.00	2	39.00	39.05	-2	920	-0.22%
2020/12/23	0	0.00	1	38.95	38.80	-1	898	-0.11%
2020/12/22	2	39.50	0	0.00	38.50	2	910	0.22%
2020/12/21	0	0.00	5	39.86	39.75	-5	907	-0.55%
2020/12/18	4	39.25	0	0.00	38.95	4	851	0.47%
2020/12/15	3	37.78	0	0.00	37.65	3	850	0.35%
2020/11/24	1	38.65	1	38.50	38.50	0	912	0.00%
2020/11/20	1	38.75	0	0.00	38.55	1	920	0.11%
2020/11/06	0	0.00	10	37.90	37.60	-10	1,390	-0.72%
2020/11/05	20	37.90	0	0.00	37.90	20	1,421	1.41%
2020/11/04	0	0.00	2	37.20	37.10	-2	1,501	-0.13%
2020/11/03	1	36.90	0	0.00	36.85	1	1,538	0.06%
2020/10/30	2	36.40	0	0.00	36.30	2	1,704	0.12%
2020/10/27	0	0.00	10	36.70	36.90	-10	2,067	-0.48%
2020/10/26	0	0.00	10	37.15	37.05	-10	2,122	-0.47%
2020/10/22	0	0.00	10	37.28	37.35	-10	2,152	-0.46%
2020/10/21	7	37.97	0	0.00	37.95	7	2,188	0.32%
2020/10/20	5	37.85	0	0.00	37.85	5	2,230	0.22%
2020/10/16	0	0.00	7	37.66	37.55	-7	2,295	-0.30%
2020/10/15	20	38.01	0	0.00	37.95	20	2,354	0.85%
2020/10/14	3	37.83	0	0.00	38.05	3	2,480	0.12%
2020/10/13	7	37.50	0	0.00	37.60	7	2,612	0.27%
2020/10/12	5	37.25	0	0.00	37.05	5	2,647	0.19%
2020/10/08	0	0.00	10	39.25	39.05	-10	2,743	-0.36%
2020/10/06	1	39.40	5	39.60	39.75	-4	2,875	-0.14%
2020/09/30	5	38.90	1	39.10	39.15	4	2,971	0.13%
2020/09/28	0	0.00	1	39.05	39.00	-1	3,059	-0.03%
2020/09/24	1	38.55	0	0.00	38.10	1	3,194	0.03%
2020/09/23	5	39.35	0	0.00	39.30	5	3,214	0.16%
2020/09/22	0	0.00	5	39.50	39.45	-5	3,237	-0.15%
2020/09/21	0	0.00	1	40.20	39.95	-1	3,286	-0.03%
2020/09/18	10	40.68	0	0.00	40.55	10	3,487	0.29%
2020/09/15	1	41.25	0	0.00	41.20	1	3,889	0.03%
2020/09/11	0	0.00	3	40.85	40.95	-3	3,989	-0.08%
2020/09/10	0	0.00	2	41.10	40.75	-2	4,043	-0.05%
2020/09/09	2	41.45	0	0.00	41.40	2	4,089	0.05%
2020/09/03	3	42.00	0	0.00	41.95	3	4,631	0.06%
2020/09/02	0	0.00	7	43.32	43.15	-7	4,729	-0.15%
2020/08/28	3	43.12	0	0.00	42.65	3	5,085	0.06%
2020/08/26	2	43.60	0	0.00	43.65	2	5,111	0.04%
2020/08/25	0	0.00	1	45.20	44.15	-1	5,245	-0.02%
2020/08/20	3	42.35	0	0.00	40.95	3	5,218	0.06%
2020/08/19	13	45.66	9	45.54	44.80	4	5,116	0.08%
2020/08/17	0	0.00	6	44.10	44.10	-6	4,989	-0.12%
2020/08/12	3	43.73	0	0.00	43.95	3	5,024	0.06%
2020/08/11	2	44.50	0	0.00	44.00	2	5,012	0.04%
2020/08/10	10	44.32	3	44.52	44.00	7	4,994	0.14%
2020/08/07	2	47.45	7	46.71	46.70	-5	4,932	-0.10%
2020/08/06	8	46.70	6	46.72	46.95	2	4,901	0.04%
2020/08/05	1	45.55	4	45.50	45.85	-3	4,837	-0.06%
2020/08/04	2	43.85	0	0.00	44.20	2	4,785	0.04%
2020/08/03	8	44.34	11	44.60	44.55	-3	4,756	-0.06%
2020/07/31	13	42.03	16	42.21	43.05	-3	4,582	-0.07%
2020/07/27	0	0.00	5	39.50	39.20	-5	4,527	-0.11%
2020/07/24	0	0.00	3	40.35	40.10	-3	4,545	-0.07%
2020/07/22	2	41.00	0	0.00	41.30	2	4,656	0.04%
2020/07/20	17	41.22	18	41.31	41.25	-1	4,627	-0.02%
2020/07/17	3	40.42	7	41.01	39.75	-4	4,516	-0.09%
2020/07/16	5	40.70	1	40.10	40.40	4	4,408	0.09%
2020/07/15	22	40.80	10	40.36	39.45	12	4,367	0.27%
2020/07/14	0	0.00	1	40.50	40.80	-1	4,270	-0.02%
2020/07/10	3	39.57	7	38.94	39.10	-4	4,186	-0.10%
2020/07/09	0	0.00	5	39.80	39.35	-5	4,148	-0.12%
2020/07/08	5	40.50	0	0.00	40.15	5	4,123	0.12%
2020/07/03	2	40.50	2	40.39	39.90	0	4,003	0.00%
2020/07/02	0	0.00	1	39.70	39.00	-1	3,970	-0.03%
2020/06/30	1	39.50	0	0.00	39.60	1	3,915	0.03%
2020/06/29	27	40.81	31	40.40	39.80	-4	3,865	-0.10%
2020/06/24	35	39.57	29	40.18	40.80	6	3,652	0.16%
2020/06/23	0	0.00	8	38.45	38.10	-8	3,414	-0.23%
2020/06/22	4	37.90	9	37.87	37.60	-5	3,360	-0.15%
2020/06/19	1	38.00	1	37.90	37.65	0	3,331	0.00%
2020/06/18	2	37.45	0	0.00	37.60	2	3,273	0.06%
2020/06/17	1	36.70	5	36.82	37.20	-4	3,257	-0.12%
2020/06/16	12	37.56	1	37.65	37.55	11	3,221	0.34%
2020/06/15	5	38.55	13	38.58	37.75	-8	3,203	-0.25%
2020/06/12	10	37.85	0	0.00	37.40	10	3,015	0.33%
2020/06/11	2	36.70	3	36.42	36.00	-1	2,866	-0.03%
2020/06/10	0	0.00	1	36.65	36.35	-1	2,806	-0.04%
2020/06/09	4	38.35	1	37.60	38.20	3	2,721	0.11%
2020/06/08	2	36.70	0	0.00	37.45	2	2,602	0.08%
2020/06/05	1	35.50	14	35.51	36.90	-13	2,466	-0.53%
2020/06/02	5	34.64	0	0.00	34.75	5	2,344	0.21%
2020/06/01	12	34.75	27	34.85	34.85	-15	2,335	-0.64%
2020/05/29	16	33.96	0	0.00	34.20	16	2,215	0.72%
2020/05/28	11	33.77	0	0.00	33.65	11	2,171	0.51%
2020/05/27	0	0.00	1	33.25	33.45	-1	2,157	-0.05%
2020/05/26	0	0.00	7	32.95	32.95	-7	2,194	-0.32%
2020/05/22	5	33.00	0	0.00	32.60	5	2,176	0.23%
2020/05/20	0	0.00	10	32.50	32.70	-10	2,183	-0.46%
2020/05/19	25	33.20	14	33.26	32.80	11	2,178	0.50%
2020/05/18	1	32.55	0	0.00	32.50	1	2,119	0.05%
2020/05/14	0	0.00	1	31.80	31.80	-1	2,113	-0.05%
2020/05/11	1	32.90	30	32.87	32.85	-29	2,063	-1.41%
2020/05/08	1	33.50	21	33.55	33.65	-20	2,018	-0.99%
2020/05/07	7	34.01	1	34.10	33.85	6	1,996	0.30%
2020/05/06	4	33.95	20	33.90	34.00	-16	1,963	-0.82%
2020/05/05	0	0.00	12	33.50	33.05	-12	1,897	-0.63%
2020/04/29	1	33.45	0	0.00	33.35	1	1,850	0.05%
2020/04/28	0	0.00	40	33.78	34.00	-40	1,806	-2.21%
2020/04/24	0	0.00	10	32.80	32.80	-10	1,665	-0.60%
2020/04/20	0	0.00	12	32.00	31.90	-12	1,564	-0.77%
2020/04/16	1	31.95	22	31.84	32.15	-21	1,522	-1.38%
2020/04/15	0	0.00	32	31.28	31.50	-32	1,491	-2.15%
2020/04/14	2	31.20	20	31.15	31.10	-18	1,472	-1.22%
2020/04/13	0	0.00	20	30.23	30.80	-20	1,478	-1.35%
2020/04/09	0	0.00	21	30.27	30.05	-21	1,479	-1.42%
2020/04/07	10	29.80	0	0.00	29.75	10	1,435	0.70%
2020/04/01	0	0.00	10	28.45	28.40	-10	1,386	-0.72%
2020/03/31	0	0.00	1	28.60	28.35	-1	1,381	-0.07%
2020/03/26	0	0.00	10	28.00	28.05	-10	1,308	-0.76%
2020/03/25	0	0.00	0.2	28.60	28.00	-0.2	1,293	-0.02%
2020/03/20	0	0.00	22	27.83	27.45	-22	1,243	-1.77%
2020/03/19	0	0.00	6	26.72	25.50	-6	1,212	-0.49%
2020/03/18	6	29.08	0	0.00	28.30	6	1,169	0.51%
2020/03/13	1	27.90	20	27.93	28.40	-19	1,091	-1.74%
2020/03/11	0	0.00	1	31.20	31.00	-1	1,028	-0.10%
2020/03/10	1	30.95	0	0.00	31.80	1	996	0.10%
2020/03/06	20	31.84	5	31.80	31.95	15	943	1.59%
2020/03/05	1	31.40	10	31.65	31.35	-9	918	-0.98%
2020/03/04	5	30.85	0	0.00	31.40	5	934	0.54%
2020/03/03	10	30.80	10	30.55	30.55	0	908	0.00%
2020/03/02	1	29.80	0	0.00	30.30	1	895	0.11%
2020/02/27	10	30.50	2	30.30	30.40	8	880	0.91%
2020/02/20	0	30.25	2	30.40	30.40	-2	790	-0.25%
2020/02/19	0	30.05	0	0.00	30.05	0	800	0.00%
2020/02/17	2	29.00	0	0.00	29.10	2	816	0.25%
2020/01/30	0	0.00	2	28.90	28.30	-2	1,194	-0.17%
2020/01/20	0	0.00	19	30.91	31.00	-19	1,188	-1.60%
2020/01/16	8	30.73	0	0.00	30.60	8	1,293	0.62%
2020/01/15	0	0.00	5	30.90	30.75	-5	1,305	-0.38%
2020/01/09	1	30.35	0	0.00	30.40	1	1,379	0.07%
2020/01/07	5	30.80	0	0.00	30.50	5	1,438	0.35%
2020/01/03	1	30.30	0	0.00	30.70	1	1,520	0.07%
2019/12/30	1	30.40	0	0.00	30.40	1	1,538	0.06%
2019/12/27	0	0.00	5	30.10	30.35	-5	1,543	-0.32%
2019/12/13	1	30.25	0	0.00	30.00	1	1,664	0.06%
2019/12/12	0	0.00	22	30.35	30.25	-22	1,677	-1.31%
2019/12/11	1	30.30	0	0.00	30.25	1	1,702	0.06%
2019/12/06	7	30.76	2	30.80	30.80	5	1,771	0.28%
2019/12/05	13	30.60	0	0.00	30.50	13	1,893	0.69%
2019/11/27	0	0.00	4	31.40	31.45	-4	2,205	-0.18%
2019/11/25	0	0.00	2	31.40	31.30	-2	2,368	-0.08%
2019/11/19	0	0.00	7	31.75	31.60	-7	2,487	-0.28%
2019/11/12	0	0.00	2	32.15	32.30	-2	2,687	-0.07%
2019/11/08	2	32.60	0	0.00	32.50	2	2,914	0.07%
2019/11/06	0	0.00	1	32.70	32.75	-1	3,270	-0.03%
2019/11/05	0	0.00	1	31.50	31.45	-1	3,296	-0.03%
2019/11/04	2	31.55	0	0.00	31.50	2	3,325	0.06%
2019/10/31	2	31.60	1	31.50	31.30	1	3,423	0.03%
2019/10/30	1	34.60	0	0.00	34.60	1	3,524	0.03%
2019/10/28	1	34.45	0	0.00	34.45	1	3,560	0.03%
2019/10/24	0	0.00	4	35.75	35.80	-4	3,512	-0.11%
2019/10/14	1	34.60	1	34.75	34.70	0	3,769	0.00%
2019/10/07	0	0.00	10	33.50	33.45	-10	3,853	-0.26%
2019/10/03	0	0.00	19	33.36	33.40	-19	3,852	-0.49%
2019/10/01	0	0.00	10	33.20	33.20	-10	3,938	-0.25%
2019/09/27	0	0.00	1	32.95	32.85	-1	3,987	-0.03%
2019/09/16	1	34.20	2	34.20	34.25	-1	4,169	-0.02%
2019/09/11	2	34.50	0	0.00	34.25	2	4,212	0.05%
2019/09/09	8	35.49	3	36.03	34.90	5	4,178	0.12%
2019/08/30	0	0.00	1	33.60	33.30	-1	3,826	-0.03%
2019/08/29	2	34.58	1	34.35	33.70	1	3,788	0.03%
2019/08/28	0	0.00	2	33.45	33.25	-2	3,651	-0.05%
2019/08/27	2	33.00	0	0.00	33.15	2	3,645	0.05%
2019/08/22	0	0.00	32	33.53	33.25	-32	3,617	-0.88%
2019/08/20	2	33.13	32	33.00	32.85	-30	3,574	-0.84%
2019/08/15	0	0.00	5	32.81	32.80	-5	3,495	-0.14%
2019/08/14	0	0.00	36	34.11	33.65	-36	3,541	-1.02%
2019/08/13	12	33.88	11	33.50	33.50	1	3,517	0.03%
2019/08/12	84	33.31	0	0.00	34.10	84	3,513	2.39%
2019/08/08	41	31.75	42	31.57	31.90	-1	3,533	-0.03%
2019/08/07	26	31.63	6	31.66	30.65	20	3,777	0.53%
2019/08/05	0	0.00	1	29.80	29.60	-1	3,678	-0.03%
2019/08/02	5	30.67	12	30.69	30.45	-7	3,701	-0.19%
2019/08/01	12	32.09	4	32.18	32.05	8	3,683	0.22%
2019/07/31	0	0.00	5	30.00	30.45	-5	3,447	-0.15%
2019/07/29	1	30.80	0	0.00	30.75	1	3,503	0.03%
2019/07/26	0	0.00	1	30.45	30.35	-1	3,604	-0.03%
2019/07/24	18	31.38	10	31.95	30.75	8	3,711	0.22%
2019/07/23	1	30.40	4	30.50	31.05	-3	3,657	-0.08%
2019/07/19	10	30.20	0	0.00	30.20	10	3,747	0.27%
2019/07/18	10	30.55	3	30.98	30.50	7	3,736	0.19%
2019/07/17	6	30.88	1	30.80	31.45	5	3,715	0.13%
2019/07/16	27	31.78	7	31.24	30.95	20	3,693	0.54%
2019/07/15	3	31.42	3	31.17	31.55	0	3,557	0.00%
2019/07/05	0	0.00	1	29.65	29.65	-1	4,032	-0.02%
2019/07/04	2	29.50	2	29.45	29.75	0	4,317	0.00%
2019/07/01	2	28.68	3	28.53	28.70	-1	4,394	-0.02%
2019/06/27	1	29.40	0	0.00	29.60	1	4,354	0.02%
2019/06/26	1	29.25	1	29.15	29.15	0	4,299	0.00%
2019/06/24	0	0.00	6	29.30	29.60	-6	4,366	-0.14%
2019/06/21	6	29.40	0	0.00	29.10	6	4,353	0.14%
2019/06/19	1	29.00	5	28.95	29.00	-4	4,303	-0.09%
2019/06/18	1	28.20	0	0.00	28.20	1	4,275	0.02%
2019/06/10	0	0.00	2	27.85	28.45	-2	4,514	-0.04%
2019/06/05	1	27.40	0	0.00	27.25	1	4,710	0.02%
2019/05/28	1	27.25	1	27.35	27.50	0	4,979	0.00%
2019/05/23	3	27.33	0	0.00	27.25	3	5,121	0.06%
2019/05/22	1	28.00	3	28.20	28.00	-2	5,162	-0.04%
2019/05/21	10	28.20	7	28.16	28.10	3	5,224	0.06%
2019/05/20	2	28.25	2	28.55	28.50	0	5,229	0.00%
2019/05/17	1	28.70	7	29.21	28.90	-6	5,189	-0.12%
2019/05/16	12	30.50	10	30.19	30.00	2	5,060	0.04%
2019/05/15	12	29.89	11	30.26	29.90	1	4,810	0.02%
2019/05/14	0	0.00	2	28.00	28.10	-2	4,473	-0.04%
2019/05/13	0	0.00	5	28.42	28.25	-5	4,450	-0.11%
2019/05/10	3	28.10	0	28.20	28.30	3	4,421	0.07%
2019/05/09	0	0.00	2	27.80	27.80	-2	4,360	-0.05%
2019/05/08	0	0.00	4	27.85	27.85	-4	4,259	-0.09%
2019/05/07	0	0.00	6	28.70	28.55	-6	4,219	-0.14%
2019/05/06	3	28.20	0	0.00	28.10	3	4,169	0.07%
2019/05/03	11	29.40	0	0.00	28.80	11	4,102	0.27%
2019/04/26	2	28.50	0	0.00	27.80	2	3,794	0.05%
2019/04/25	1	28.40	0	0.00	28.80	1	3,731	0.03%
2019/04/22	0	0.00	2	28.00	28.20	-2	3,604	-0.06%
2019/04/19	1	27.60	0	0.00	27.50	1	3,585	0.03%
2019/04/17	0	0.00	5	28.69	28.90	-5	3,469	-0.14%
2019/04/16	2	28.00	2	28.15	28.00	0	3,393	0.00%
2019/04/15	8	28.92	0	0.00	28.60	8	3,334	0.24%
2019/04/12	3	27.65	0	0.00	27.85	3	3,140	0.10%
2019/04/11	1	26.85	1	27.00	27.20	0	2,968	0.00%
2019/04/10	5	28.50	7	28.21	26.90	-2	2,865	-0.07%
2019/04/09	3	26.90	10	27.48	27.85	-7	2,540	-0.28%
2019/04/08	0	0.00	12	24.89	25.35	-12	2,417	-0.50%
2019/04/03	5	24.40	0	0.00	24.60	5	2,376	0.21%
2019/04/01	1	24.70	10	24.70	24.45	-9	2,362	-0.38%
2019/03/29	5	24.35	0	0.00	24.45	5	2,345	0.21%
2019/03/28	8	24.70	4	24.88	24.40	4	2,345	0.17%
2019/03/27	16	24.88	7	25.08	25.05	9	2,377	0.38%
2019/03/26	2	24.65	8	24.80	24.45	-6	2,354	-0.25%
2019/03/25	0	0.00	21	23.95	24.50	-21	2,339	-0.90%
2019/03/21	8	24.60	0	0.00	24.50	8	2,282	0.35%
2019/03/20	21	25.22	0	0.00	24.75	21	2,258	0.93%
2019/03/19	2	25.23	0	0.00	25.30	2	2,242	0.09%
2019/03/18	0	0.00	3	25.20	25.35	-3	2,228	-0.13%
2019/03/15	1	25.05	12	24.70	24.55	-11	2,152	-0.51%
2019/03/14	14	24.06	0	0.00	24.55	14	2,092	0.67%
2019/03/13	0	0.00	4	24.65	24.55	-4	2,049	-0.20%
2019/03/12	1	24.85	0	0.00	24.75	1	1,993	0.05%
2019/03/11	3	24.43	2	25.27	24.80	1	1,926	0.05%
2019/03/07	1	23.05	0	0.00	22.80	1	1,651	0.06%
2019/03/04	2	23.65	2	23.35	23.45	0	1,581	0.00%
2019/02/26	1	22.90	0	0.00	22.65	1	1,433	0.07%
2019/02/22	1	23.10	0	0.00	22.25	1	1,339	0.07%
2019/02/21	1	23.05	0	0.00	23.00	1	1,214	0.08%
2019/02/20	0	0.00	1	22.75	22.85	-1	1,123	-0.09%
2019/02/18	0	0.00	1	21.45	21.50	-1	917	-0.11%
2019/02/15	0	0.00	3	20.90	20.95	-3	872	-0.34%
2019/01/30	1	20.25	0	0.00	20.30	1	778	0.13%
2019/01/23	0	0.00	2	20.00	20.00	-2	909	-0.22%
2019/01/22	0	0.00	1	20.15	20.10	-1	905	-0.11%
2019/01/18	3	20.50	0	0.00	20.30	3	901	0.33%
2019/01/16	2	20.18	0	0.00	20.05	2	888	0.22%
2019/01/14	1	20.05	0	0.00	20.00	1	878	0.11%
2019/01/11	1	20.10	0	0.00	20.00	1	871	0.11%
2019/01/10	0	0.00	4	20.10	20.10	-4	861	-0.46%
2019/01/09	10	20.23	10	20.35	20.20	0	858	0.00%
2019/01/08	33	20.42	30	20.50	20.20	3	846	0.35%
2019/01/07	1	19.75	0	0.00	20.40	1	790	0.13%
2018/12/22	0	0.00	10	20.20	20.20	-10	749	-1.33%
2018/12/14	0	0.00	2	19.85	19.85	-2	608	-0.33%
2018/12/13	2	20.00	0	0.00	20.00	2	604	0.33%
2018/12/12	11	20.70	1	20.40	20.20	10	588	1.70%
2018/10/23	0	0.00	1	18.50	18.50	-1	669	-0.15%
2018/08/14	0	0.00	1	22.75	22.75	-1	1,665	-0.06%
2018/08/07	0	0.00	14	23.97	23.75	-14	1,754	-0.80%
2018/08/06	12	24.13	2	24.95	23.65	10	1,746	0.57%
2018/07/31	0	0.00	2	23.65	23.85	-2	1,767	-0.11%
2018/07/27	1	23.95	0	0.00	24.15	1	1,758	0.06%
2018/07/19	5	23.50	5	23.65	23.50	0	1,732	0.00%
2018/07/13	0	0.00	1	23.20	23.25	-1	1,723	-0.06%
2018/07/12	0	0.00	1	22.90	22.85	-1	1,716	-0.06%
2018/06/28	0	0.00	1	22.80	22.80	-1	1,820	-0.05%
2018/06/27	1	22.75	2	22.80	22.75	-1	1,885	-0.05%
2018/06/26	0	0.00	1	23.35	23.00	-1	1,898	-0.05%
2018/06/25	1	24.20	0	0.00	23.95	1	1,910	0.05%
2018/06/21	2	23.43	0	0.00	23.40	2	1,957	0.10%
2018/06/20	1	22.80	0	0.00	23.35	1	2,007	0.05%
2018/06/19	4	23.55	0	0.00	22.85	4	2,045	0.20%
2018/06/14	0	0.00	2	23.85	23.70	-2	2,183	-0.09%
2018/06/13	3	24.85	1	24.65	24.25	2	2,323	0.09%
2018/06/12	1	24.15	1	23.70	24.80	0	2,310	0.00%
2018/06/11	2	24.50	0	0.00	24.00	2	2,296	0.09%
2018/06/07	2	25.18	0	0.00	25.00	2	2,600	0.08%
2018/05/28	3	22.60	9	22.28	22.15	-6	3,233	-0.19%
2018/05/25	15	22.62	29	22.70	22.60	-14	3,252	-0.43%
2018/05/23	0	0.00	1	22.00	22.00	-1	3,203	-0.03%
2018/05/22	21	22.33	20	22.56	22.25	1	3,194	0.03%
2018/05/16	1	21.55	0	0.00	21.75	1	3,060	0.03%
2018/05/14	2	21.90	0	0.00	21.75	2	3,041	0.07%
2018/05/10	55	21.85	35	21.92	21.65	20	2,991	0.67%
2018/05/02	0	0.00	1	20.40	20.30	-1	2,803	-0.04%
2018/04/27	1	19.45	0	0.00	19.55	1	2,774	0.04%
2018/04/11	1	20.40	1	20.60	20.40	0	2,692	0.00%
2018/03/31	0	0.00	2	21.25	21.30	-2	2,763	-0.07%
2018/03/29	0	0.00	1	21.20	21.10	-1	2,676	-0.04%
2018/03/28	0	0.00	2	21.00	21.00	-2	2,662	-0.08%
2018/03/27	0	0.00	119	21.98	21.60	-119	2,630	-4.52%	大賣/鉅額交易
2018/03/23	0	0.00	6	21.28	21.15	-6	2,521	-0.24%
2018/03/22	0	0.00	9	22.36	22.20	-9	2,465	-0.37%
2018/03/21	115	23.06	0	0.00	23.05	115	2,406	4.78%	大買/鉅額交易
2018/03/20	0	0.00	10	23.65	23.20	-10	2,362	-0.42%
2018/03/19	20	23.20	0	0.00	24.40	20	2,252	0.89%
2018/03/16	1	22.50	0	0.00	22.25	1	2,095	0.05%
2018/03/15	1	22.90	5	23.20	23.15	-4	2,038	-0.20%
2018/03/14	29	23.68	174	23.74	23.40	-145	2,001	-7.25%	大賣/鉅額交易
2018/03/13	2	22.25	0	0.00	23.40	2	1,760	0.11%
2018/03/12	0	0.00	127	21.65	21.55	-127	1,649	-7.70%	大賣/鉅額交易
2018/03/09	16	22.06	14	22.61	22.00	2	1,611	0.12%
2018/03/08	1	22.10	2	22.10	22.35	-1	1,529	-0.07%
2018/03/07	210	21.56	4	21.13	20.80	206	1,375	14.97%	大買/鉅額交易
2018/03/06	72	22.36	47	21.91	21.50	25	1,295	1.93%
2018/03/05	43	21.60	0	0.00	22.00	43	1,010	4.25%
2018/01/31	0	0.00	1	19.05	19.15	-1	731	-0.14%
2018/01/10	0	0.00	2	19.00	18.90	-2	1,107	-0.18%
2018/01/08	0	0.00	4	19.40	19.10	-4	1,134	-0.35%
2018/01/04	1	19.75	0	0.00	19.95	1	1,212	0.08%
2018/01/02	13	19.91	17	20.18	19.90	-4	1,277	-0.31%