群益期 (6024)-群益金鼎-敦南券商分點個股進出

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

群益期

(6024)

可現股當沖

股價
57.6
漲跌
▼0.6
漲幅
-1.03%
成交量
309張
產業
上市金融類股
204人加入追蹤

立即追蹤
本地時間:13:35(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

群益期 (6024)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
2024/12/10	0	0.00	0.5	59.00	58.80	-0.5	225	-0.22%
2024/12/09	0	0.00	75	60.12	60.20	-75	216	-34.64%
2024/12/06	0	0.00	139	60.01	59.90	-139	216	-64.33%	大賣/鉅額交易
2024/12/03	3	58.57	3	58.60	58.70	0	210	0.00%
2024/11/28	0.5	58.00	0	0.00	58.10	0.5	210	0.24%
2024/11/27	0	0.00	0	58.20	58.00	0	210	-0.01%
2024/11/25	0	0.00	9	58.56	58.60	-9	212	-4.23%
2024/11/21	4	57.43	0	0.00	57.40	4	212	1.88%
2024/11/20	0	0.00	0	58.30	57.80	0	214	-0.01%
2024/11/19	0	0.00	6	58.50	58.40	-6	219	-2.73%
2024/11/18	0	0.00	0	57.90	58.40	0	218	-0.01%
2024/11/13	1	57.70	1	58.00	58.10	0	215	0.00%
2024/11/12	0	0.00	6	58.55	58.40	-6	214	-2.79%
2024/11/11	0	0.00	0.1	59.01	57.20	-0.1	209	-0.05%
2024/11/08	1	58.20	0.1	59.10	59.10	1	201	0.47%
2024/11/07	3	57.40	0.1	58.38	58.50	2.9	198	1.46%
2024/11/04	0	0.00	3	57.17	57.20	-3	207	-1.45%
2024/10/30	0	0.00	1	56.50	56.50	-1	225	-0.44%
2024/10/28	0	0.00	0.3	56.97	56.70	-0.3	234	-0.13%
2024/10/25	0	0.00	1.1	56.72	56.90	-1.1	243	-0.45%
2024/10/23	1	56.70	0	56.80	56.70	1	250	0.38%
2024/10/22	0	0.00	0	56.70	56.90	0	252	-0.01%
2024/10/21	0	0.00	0	57.00	57.00	0	260	-0.01%
2024/10/18	0	57.00	4	56.80	57.00	-4	271	-1.47%
2024/10/17	0	0.00	1	56.50	56.40	-1	273	-0.37%
2024/10/15	2	55.95	10	55.69	56.20	-8	283	-2.82%
2024/10/09	0.1	55.80	0	0.00	55.40	0.1	292	0.03%
2024/09/30	0	0.00	2.1	56.70	56.70	-2.1	313	-0.66%
2024/09/27	0	0.00	0	56.40	56.60	0	321	-0.01%
2024/09/18	0	55.80	2	56.25	56.20	-2	345	-0.59%
2024/09/16	0	0.00	1	55.50	55.50	-1	344	-0.29%
2024/09/06	0	0.00	0	54.97	55.50	0	439	-0.01%
2024/08/30	0	0.00	1	55.60	55.70	-1	467	-0.21%
2024/08/29	0	0.00	1	55.10	55.10	-1	475	-0.21%
2024/08/28	0	0.00	0.1	55.40	54.90	-0.1	479	-0.01%
2024/08/27	0	0.00	0.2	55.70	55.50	-0.2	480	-0.04%
2024/08/26	0	0.00	0.1	56.20	55.80	-0.1	483	-0.02%
2024/08/23	0	0.00	0.1	55.76	56.00	-0.1	485	-0.02%
2024/08/22	0	0.00	0.1	56.30	56.30	-0.1	489	-0.01%
2024/08/20	0	0.00	0	55.90	55.60	0	485	0.00%
2024/08/15	1	55.30	0	0.00	55.30	1	499	0.20%
2024/08/14	1	55.50	0	55.66	55.80	1	501	0.19%
2024/08/13	1	55.50	0	0.00	56.00	1	505	0.20%
2024/08/12	0	0.00	0	56.20	55.80	0	511	0.00%
2024/08/09	0	0.00	0	55.51	55.70	0	514	0.00%
2024/08/08	0	0.00	0	55.00	55.00	0	517	0.00%
2024/08/07	0	0.00	0.1	54.70	54.60	-0.1	529	-0.01%
2024/08/06	0	0.00	0.1	51.80	51.80	-0.1	526	-0.01%
2024/08/05	0	0.00	1	51.78	50.80	-1	524	-0.20%
2024/08/02	0	0.00	0.1	55.17	54.80	-0.1	520	-0.01%
2024/08/01	0	55.20	0	55.60	55.60	0	522	0.00%
2024/07/31	0	0.00	0	54.40	54.60	0	534	0.00%
2024/07/30	0	0.00	0.4	53.59	53.70	-0.4	546	-0.07%
2024/07/26	0	0.00	0	54.10	54.10	0	547	-0.01%
2024/07/23	0	0.00	0	54.80	54.70	0	550	-0.01%
2024/07/22	0	0.00	1.7	54.23	54.20	-1.7	548	-0.32%
2024/07/19	0	0.00	5.7	55.62	54.80	-5.7	540	-1.05%
2024/07/18	0	0.00	8	55.93	56.00	-8	530	-1.51%
2024/07/17	0	56.61	1	56.70	56.10	-1	527	-0.19%
2024/07/16	0	0.00	1	56.60	56.90	-1	523	-0.19%
2024/07/12	0	57.10	0	0.00	57.30	0	527	0.01%
2024/07/11	0	0.00	12	57.70	57.80	-12	526	-2.28%
2024/07/10	0	0.00	6	57.40	57.30	-6	537	-1.12%
2024/07/09	0	0.00	1	56.80	57.20	-1	533	-0.19%
2024/07/03	0	0.00	0	58.90	59.10	0	543	0.00%
2024/07/02	0	0.00	0.1	58.56	58.20	-0.1	546	-0.01%
2024/07/01	0	0.00	0.2	58.77	58.90	-0.2	546	-0.03%
2024/06/28	0	0.00	3	58.57	58.50	-3	548	-0.55%
2024/06/27	0	0.00	2.1	58.05	58.10	-2.1	550	-0.37%
2024/06/26	0	0.00	0.1	58.97	58.80	-0.1	547	-0.01%
2024/06/25	0	0.00	4.1	59.49	59.50	-4.1	544	-0.75%
2024/06/24	0	0.00	2	58.90	58.80	-2	542	-0.37%
2024/06/21	0	0.00	0	58.20	58.50	0	541	0.00%
2024/06/20	1	58.10	0	0.00	58.30	1	541	0.18%
2024/06/19	1	57.80	0	57.80	57.80	1	541	0.18%
2024/06/18	3	56.90	0	56.90	57.10	3	537	0.56%
2024/06/17	1	60.40	1	60.70	60.90	0	501	0.00%
2024/06/14	1	60.60	0	0.00	60.60	1	488	0.20%
2024/06/13	1	60.80	1.1	61.10	60.70	-0.1	481	-0.02%
2024/06/12	0	0.00	0	61.30	61.10	0	479	-0.01%
2024/06/11	0	0.00	5.1	62.02	61.60	-5.1	480	-1.05%
2024/06/07	0	0.00	1	61.39	61.40	-1	507	-0.20%
2024/06/06	5	60.80	0	0.00	61.00	5	507	0.98%
2024/06/05	0	0.00	1	61.59	61.20	-1	507	-0.20%
2024/06/04	0.1	60.20	0.1	60.24	60.40	0	518	0.00%
2024/06/03	0	0.00	0.1	60.10	59.90	-0.1	515	-0.01%
2024/05/31	0	0.00	3	59.80	59.90	-3	514	-0.59%
2024/05/29	1	59.40	7	59.60	59.50	-6	521	-1.15%
2024/05/28	0	0.00	0.1	59.30	59.70	-0.1	526	-0.01%
2024/05/27	1	58.70	0	59.00	58.90	1	543	0.18%
2024/05/23	3.1	58.97	1	59.00	58.90	2.1	542	0.38%
2024/05/22	0	0.00	0	59.90	59.90	0	533	0.00%
2024/05/21	2	59.90	0	0.00	59.50	2	531	0.38%
2024/05/20	4	60.93	0	0.00	60.90	4	526	0.76%
2024/05/17	1	60.60	1	61.20	61.20	0	527	0.00%
2024/05/16	3	60.83	0	0.00	60.70	3	528	0.57%
2024/05/15	0	0.00	0.2	61.55	61.60	-0.2	524	-0.04%
2024/05/14	2	60.75	0	61.55	61.40	2	522	0.38%
2024/05/13	0.1	60.70	0.1	60.90	61.70	0	511	-0.01%
2024/05/10	1	58.90	2	59.84	60.00	-1	496	-0.21%
2024/05/09	1	59.00	1	59.59	59.10	0	490	0.00%
2024/05/08	1	59.40	0	59.60	59.60	1	481	0.20%
2024/05/07	0	0.00	0	59.45	59.70	0	474	-0.01%
2024/05/06	0	0.00	0.2	59.34	59.70	-0.2	462	-0.04%
2024/05/03	2	57.00	0	57.10	57.90	2	446	0.44%
2024/05/02	2	56.00	3	56.10	56.40	-1	430	-0.23%
2024/04/30	0	0.00	4	55.65	55.70	-4	422	-0.95%
2024/04/25	3	54.33	0	0.00	54.40	3	411	0.73%
2024/04/23	0	0.00	2	55.00	54.60	-2	423	-0.47%
2024/04/22	1	54.20	4	54.55	54.40	-3	424	-0.71%
2024/04/19	0	0.00	4	54.05	54.00	-4	420	-0.95%
2024/04/18	0	0.00	4	54.60	54.70	-4	415	-0.97%
2024/04/17	0	0.00	4.1	54.20	54.40	-4.1	412	-0.98%
2024/04/16	0	0.00	0.4	54.16	54.00	-0.4	414	-0.08%
2024/04/15	0	0.00	1	55.30	55.50	-1	405	-0.25%
2024/04/12	0	0.00	0.1	55.80	55.50	-0.1	405	-0.01%
2024/04/11	0	0.00	0.1	55.68	56.00	-0.1	401	-0.02%
2024/04/10	0	0.00	0	55.60	55.70	0	397	-0.01%
2024/04/09	7	55.49	1.1	55.32	55.40	5.9	392	1.51%
2024/04/02	0	0.00	10	54.30	54.50	-10	381	-2.62%
2024/03/29	0	0.00	0	54.50	54.50	0	378	-0.01%
2024/03/26	0	0.00	0	53.90	53.80	0	373	-0.01%
2024/03/22	1	54.60	7.1	54.61	54.60	-6.1	368	-1.64%
2024/03/21	1	53.70	3	54.07	54.00	-2	365	-0.55%
2024/03/19	0	0.00	2	54.00	53.80	-2	361	-0.55%
2024/03/13	2.2	53.10	0	0.00	53.40	2.2	368	0.61%
2024/03/12	0	0.00	0	55.00	55.10	0	335	-0.01%
2024/03/08	3	54.80	0.1	54.20	54.40	2.9	327	0.89%
2024/03/07	0	0.00	0.1	55.80	56.00	-0.1	311	-0.02%
2024/03/06	0	0.00	2.2	55.79	55.90	-2.2	309	-0.69%
2024/03/05	0	0.00	3.1	55.83	55.60	-3.1	313	-0.97%
2024/03/04	1	55.10	6.1	55.35	55.20	-5.1	319	-1.58%
2024/03/01	4	54.48	3	54.77	54.80	1	311	0.32%
2024/02/29	1	54.40	12	54.22	54.50	-11	305	-3.60%
2024/02/22	0	0.00	0	52.00	52.10	0	286	-0.01%
2024/02/21	0	0.00	0.1	51.80	52.00	-0.1	285	-0.02%
2024/02/20	0	0.00	1	52.00	51.70	-1	285	-0.35%
2024/02/19	0	0.00	0.1	51.53	52.10	-0.1	282	-0.04%
2024/02/16	4	50.90	0	50.70	50.80	4	278	1.42%
2024/02/15	0	0.00	1	49.90	50.20	-1	276	-0.37%
2024/02/05	1	49.75	0.2	49.85	49.70	0.8	273	0.29%
2024/02/02	0.4	50.00	0	50.00	49.75	0.4	276	0.14%
2024/02/01	0	0.00	1	49.80	49.85	-1	278	-0.36%
2024/01/31	0.2	49.95	0.1	49.80	50.00	0.2	280	0.05%
2024/01/30	5	49.80	0	0.00	49.70	5	284	1.76%
2024/01/25	0	0.00	0	50.20	50.10	0	286	-0.01%
2024/01/23	0	0.00	0.1	49.85	49.70	-0.1	286	-0.02%
2024/01/22	0	0.00	0.1	49.70	49.55	-0.1	287	-0.03%
2024/01/19	0	0.00	0	49.55	49.50	0	285	-0.01%
2024/01/18	0	0.00	0.1	49.38	49.40	-0.1	284	-0.02%
2024/01/17	2	48.83	0	0.00	48.70	2	283	0.71%
2024/01/16	1	49.85	0	0.00	49.80	1	273	0.37%
2024/01/15	2	50.20	0	0.00	50.40	2	274	0.73%
2024/01/12	0	0.00	0	50.21	50.30	0	278	-0.01%
2024/01/03	0	0.00	0	50.70	50.40	0	324	-0.01%
2024/01/02	0	0.00	0	51.10	51.20	0	329	-0.01%
2023/12/29	0	0.00	0.1	51.13	51.10	-0.1	326	-0.03%
2023/12/28	0	0.00	0	50.70	50.90	0	323	-0.01%
2023/12/27	0	0.00	0	50.60	50.90	0	318	-0.01%
2023/12/26	0.3	50.00	0.1	50.34	50.60	0.2	316	0.07%
2023/12/25	1.3	49.79	0	0.00	49.65	1.3	316	0.41%
2023/12/15	1	50.30	0	50.50	50.30	1	305	0.32%
2023/12/14	0	0.00	0	50.60	50.80	0	301	-0.01%
2023/12/12	2	51.00	0	0.00	50.80	2	295	0.68%
2023/12/11	0	51.00	1	51.39	51.30	-1	291	-0.34%
2023/12/08	0	0.00	0.1	50.69	50.70	-0.1	286	-0.02%
2023/12/07	0	0.00	1	49.40	49.40	-1	276	-0.38%
2023/12/06	2	49.05	0	49.00	49.15	2	275	0.71%
2023/11/30	0	0.00	1	48.69	48.70	-1	283	-0.36%
2023/11/29	0.2	47.90	9.1	47.65	48.05	-8.9	275	-3.21%
2023/11/27	0.2	47.45	0	0.00	47.25	0.2	263	0.08%
2023/11/17	0	0.00	5	46.75	46.80	-5	272	-1.83%
2023/11/15	2	46.85	1	46.90	46.90	1	270	0.37%
2023/11/14	1	46.95	0	0.00	47.00	1	266	0.38%
2023/11/13	3	47.00	0	0.00	46.85	3	266	1.12%
2023/11/09	0	0.00	0	47.15	47.25	0	264	-0.01%
2023/11/07	0	47.05	1	47.10	47.20	-1	266	-0.38%
2023/11/03	0	0.00	0	46.40	46.30	0	260	-0.02%
2023/10/25	0	0.00	0	46.22	45.95	0	280	-0.01%
2023/10/24	0	0.00	0	45.55	45.90	0	280	-0.01%
2023/10/23	1.4	45.92	0	0.00	45.80	1.4	282	0.49%
2023/10/20	0	0.00	1	46.70	46.80	-1	280	-0.36%
2023/10/18	5	47.20	0	0.00	46.90	5	274	1.82%
2023/10/16	0	0.00	9	47.55	47.55	-9	256	-3.51%
2023/10/13	0	0.00	1.3	47.28	47.45	-1.3	252	-0.51%
2023/10/12	0	0.00	1	46.50	46.50	-1	240	-0.42%
2023/10/06	0	0.00	2.1	45.83	46.00	-2.1	227	-0.90%
2023/10/03	0	0.00	0.2	45.40	45.25	-0.2	233	-0.06%
2023/10/02	0	0.00	0	45.40	45.30	0	236	-0.01%
2023/09/28	0	0.00	0.1	45.15	45.15	-0.1	235	-0.05%
2023/09/26	0	0.00	0.3	44.50	44.45	-0.3	242	-0.14%
2023/09/22	1	44.25	1	44.40	44.30	0	246	0.00%
2023/09/07	1	44.95	1.3	44.72	45.30	-0.3	352	-0.09%
2023/09/04	0	0.00	1	44.55	44.55	-1	358	-0.28%
2023/08/24	0	0.00	1	44.00	44.00	-1	380	-0.26%
2023/08/17	5	43.10	13	43.07	43.30	-8	385	-2.08%
2023/08/14	1	42.80	0.3	43.00	42.90	0.7	387	0.18%
2023/08/11	0	0.00	0.2	44.45	43.90	-0.2	385	-0.04%
2023/08/10	0	0.00	1.2	43.91	43.70	-1.2	387	-0.31%
2023/08/08	0	0.00	0.1	44.50	44.55	-0.1	393	-0.03%
2023/08/07	0	0.00	0.3	44.53	44.50	-0.3	396	-0.08%
2023/08/04	0	43.35	0	43.86	44.00	0	389	-0.01%
2023/08/01	0.7	43.70	4	43.70	43.70	-3.3	402	-0.82%
2023/07/31	0	0.00	0	44.00	43.50	0	403	0.00%
2023/07/25	0	42.70	1.1	42.51	42.90	-1.1	405	-0.27%
2023/07/24	0.1	42.65	0	0.00	42.55	0.1	404	0.01%
2023/07/20	0.1	42.65	0	0.00	42.65	0.1	406	0.02%
2023/07/17	0	0.00	5	42.75	43.00	-5	407	-1.23%
2023/07/14	0	0.00	0.1	42.80	42.70	-0.1	412	-0.02%
2023/07/13	0	0.00	1	42.75	42.75	-1	414	-0.24%
2023/07/12	1	42.55	0	0.00	42.45	1	412	0.24%
2023/07/10	0.1	42.70	0	0.00	42.75	0.1	417	0.02%
2023/06/29	0.1	41.99	0	0.00	41.55	0.1	433	0.03%
2023/06/28	7	41.95	0	0.00	41.90	7	429	1.63%
2023/06/27	160	41.97	0	0.00	42.05	160	430	37.19%	大買/鉅額交易
2023/06/26	76	41.94	0	0.00	41.90	76	425	17.87%
2023/06/21	88	42.23	0	0.00	42.20	88	418	21.01%
2023/06/20	262	42.41	0	0.00	42.30	262	413	63.36%	大買/鉅額交易
2023/06/19	119	45.40	2	45.30	44.90	117	389	30.07%	大買/鉅額交易
2023/06/16	212	45.48	0	0.00	45.40	212	361	58.70%	大買/鉅額交易
2023/06/15	2	45.40	0	0.00	45.40	2	351	0.57%
2023/06/14	3	45.45	0.5	45.55	45.50	2.5	344	0.73%
2023/06/13	1	45.25	0	0.00	45.35	1	346	0.29%
2023/06/12	0	0.00	0.1	46.10	45.80	-0.1	342	-0.03%
2023/06/09	0	0.00	1.1	46.01	46.25	-1.1	351	-0.30%
2023/06/07	0.2	45.93	0	0.00	46.15	0.2	349	0.04%
2023/06/05	0.1	45.65	0	45.80	45.60	0.1	343	0.02%
2023/06/02	0	0.00	1	45.20	45.25	-1	352	-0.28%
2023/05/30	0	0.00	9	44.65	44.60	-9	347	-2.59%
2023/05/29	0	0.00	9	44.73	44.90	-9	346	-2.60%
2023/05/22	0.1	44.15	0	0.00	44.15	0.1	342	0.03%
2023/05/19	0	0.00	4	44.20	44.15	-4	342	-1.17%
2023/05/18	0.1	44.15	1	44.20	44.15	-0.9	339	-0.27%
2023/05/16	0	0.00	3	44.00	43.95	-3	333	-0.90%
2023/05/15	0.1	43.30	0	0.00	43.35	0.1	329	0.03%
2023/05/11	0.1	43.60	0	0.00	43.45	0.1	323	0.03%
2023/05/09	0	0.00	3	44.20	44.20	-3	317	-0.95%
2023/05/08	0	0.00	0.1	44.90	44.95	-0.1	306	-0.02%
2023/05/04	0	0.00	5	44.20	44.50	-5	300	-1.67%
2023/05/03	0	0.00	3	44.12	44.20	-3	297	-1.01%
2023/05/02	0	0.00	0.1	44.00	43.85	-0.1	295	-0.02%
2023/04/26	0	0.00	0.1	43.20	43.15	-0.1	289	-0.02%
2023/04/25	0.1	43.40	0.1	43.30	43.25	0.1	285	0.02%
2023/04/20	0	0.00	2	43.35	43.50	-2	289	-0.70%
2023/04/19	0.1	43.55	0	0.00	43.35	0.1	299	0.03%
2023/04/17	0	0.00	2.1	44.10	44.10	-2.1	286	-0.73%
2023/04/14	0	0.00	3	43.80	44.10	-3	283	-1.06%
2023/04/13	0	0.00	70	43.70	43.70	-70	278	-25.15%
2023/04/12	1	44.10	0	0.00	43.95	1	272	0.37%
2023/04/11	0	0.00	44.1	44.35	44.25	-44.1	269	-16.34%
2023/04/07	0	0.00	8.2	43.73	43.45	-8.2	246	-3.33%
2023/04/06	1	42.75	2.2	43.51	43.60	-1.2	239	-0.50%
2023/03/31	0	0.00	0.1	42.50	42.70	-0.1	231	-0.03%
2023/03/29	3	41.90	0	0.00	42.05	3	223	1.34%
2023/03/28	0	0.00	7	41.80	41.85	-7	221	-3.16%
2023/03/24	5	42.28	4	42.04	42.05	1	217	0.46%
2023/03/23	0	0.00	6.1	42.07	42.10	-6.1	213	-2.86%
2023/03/22	0	0.00	1	42.00	41.85	-1	211	-0.47%
2023/03/17	0	0.00	1	41.30	41.60	-1	207	-0.48%
2023/03/16	8	40.90	0.1	41.10	40.90	7.9	204	3.88%
2023/03/15	0	0.00	2	41.40	41.60	-2	195	-1.02%
2023/03/14	0	0.00	0.1	41.15	40.95	-0.1	190	-0.05%
2023/03/09	0	0.00	0.1	40.60	40.55	-0.1	168	-0.04%
2023/03/08	0	0.00	0.1	40.60	40.65	-0.1	170	-0.06%
2023/03/07	1	39.55	0.1	40.10	40.30	0.9	168	0.53%
2023/03/06	0	0.00	2	39.35	39.25	-2	153	-1.30%
2023/03/01	0	0.00	1	39.30	39.35	-1	151	-0.66%
2023/02/23	0	0.00	3.3	39.07	39.40	-3.3	149	-2.19%
2023/02/20	0	0.00	5.1	38.70	38.70	-5.1	143	-3.57%
2023/01/31	0	0.00	1	38.45	38.50	-1	142	-0.70%
2023/01/30	0	0.00	0.1	38.40	38.30	-0.1	141	-0.07%
2023/01/11	13	38.81	0	0.00	38.65	13	151	8.56%
2023/01/10	1	38.50	0	0.00	38.60	1	149	0.67%
2023/01/09	0.1	38.20	2.1	38.34	38.55	-2	145	-1.35%
2022/12/26	0	0.00	0.1	37.30	37.10	-0.1	136	-0.05%
2022/12/08	0	36.70	0	0.00	36.80	0	138	0.01%
2022/12/07	0	0.00	0	37.25	37.35	0	135	-0.02%
2022/12/01	0	0.00	10	36.58	36.85	-10	131	-7.61%
2022/11/24	0	0.00	0.2	36.23	36.25	-0.2	118	-0.13%
2022/11/18	0	0.00	4	35.85	35.95	-4	115	-3.48%
2022/11/10	0	0.00	0.1	35.90	35.60	-0.1	109	-0.09%
2022/11/08	0	0.00	0.5	36.00	35.50	-0.5	106	-0.46%
2022/11/07	0	0.00	0.1	35.35	35.00	-0.1	102	-0.10%
2022/11/03	0	0.00	0.2	34.95	34.90	-0.2	101	-0.20%
2022/11/01	0	0.00	0.1	35.15	35.00	-0.1	105	-0.09%
2022/10/26	0	0.00	2.3	34.62	34.55	-2.3	105	-2.17%
2022/10/25	0	0.00	3.5	34.38	34.45	-3.5	104	-3.34%
2022/10/24	0	0.00	1.1	34.35	34.30	-1.1	104	-1.06%
2022/10/21	0	0.00	0.3	34.05	34.00	-0.3	103	-0.29%
2022/10/20	0	34.14	0	0.00	33.25	0	101	0.03%
2022/10/17	0	34.90	0	0.00	34.60	0	82	0.02%
2022/10/13	0	0.00	0.1	35.03	34.50	-0.1	82	-0.13%
2022/10/12	0	0.00	0.1	35.00	34.80	-0.1	82	-0.06%
2022/10/11	0	0.00	2.4	35.17	35.00	-2.4	81	-2.90%
2022/10/05	0	0.00	1.7	34.68	34.60	-1.7	79	-2.17%
2022/10/04	0	0.00	0.5	34.65	34.50	-0.5	81	-0.61%
2022/10/03	0	0.00	0.3	34.45	34.40	-0.3	82	-0.32%
2022/09/30	0	34.40	0	0.00	34.30	0	84	0.02%
2022/09/29	0	0.00	0	34.70	34.50	0	84	-0.06%
2022/09/28	0	34.45	0.2	34.61	34.20	-0.2	84	-0.26%
2022/09/26	0	0.00	0.2	35.25	34.80	-0.2	82	-0.24%
2022/09/15	0	0.00	0.1	35.90	35.50	-0.1	86	-0.12%
2022/09/14	0	35.50	0.1	35.60	35.35	-0.1	84	-0.10%
2022/08/26	0	0.00	0.1	36.60	36.35	-0.1	79	-0.17%
2022/08/25	0	0.00	1.5	36.50	36.45	-1.5	80	-1.91%
2022/08/23	0	0.00	0.6	36.30	36.10	-0.6	75	-0.78%
2022/08/15	0	36.05	0.3	36.30	36.05	-0.3	71	-0.47%
2022/08/12	0	0.00	0.3	36.30	36.05	-0.3	71	-0.40%
2022/08/11	0	0.00	0.5	36.25	35.90	-0.5	73	-0.73%
2022/08/09	0	0.00	1.2	36.00	36.15	-1.2	74	-1.56%
2022/08/05	0	0.00	0.1	35.40	35.30	-0.1	74	-0.13%
2022/08/03	0	0.00	0.2	35.20	35.10	-0.2	77	-0.19%
2022/08/02	0	0.00	0.3	35.50	35.20	-0.3	79	-0.38%
2022/07/25	0	0.00	1.9	35.08	35.00	-1.9	92	-2.01%
2022/07/14	0	34.55	0.5	34.60	34.45	-0.5	101	-0.49%
2022/07/08	0	0.00	0.5	36.05	35.90	-0.5	98	-0.51%
2022/07/06	0	0.00	0.5	36.11	36.00	-0.5	96	-0.52%
2022/07/05	0	0.00	1	36.30	36.10	-1	99	-1.01%
2022/07/01	0	0.00	0.8	36.42	35.95	-0.8	100	-0.80%
2022/06/30	0	0.00	0.5	36.40	36.40	-0.5	100	-0.50%
2022/06/28	0	0.00	1.2	37.30	36.80	-1.2	101	-1.19%
2022/06/24	0	0.00	2	36.77	36.75	-2	102	-1.97%
2022/06/23	1	36.90	2.2	36.70	36.70	-1.2	103	-1.13%
2022/06/22	0	0.00	1.3	36.85	36.60	-1.3	104	-1.23%
2022/06/20	0	0.00	1	36.35	36.35	-1	104	-0.95%
2022/06/17	0	0.00	1	36.80	36.60	-1	105	-0.95%
2022/06/16	1	37.20	0	0.00	36.80	1	108	0.92%
2022/06/15	0	0.00	0.9	36.60	36.60	-0.9	115	-0.82%
2022/06/14	0	0.00	2.2	36.54	36.45	-2.2	118	-1.88%
2022/05/27	0	0.00	0	36.65	36.15	0	154	-0.01%
2022/05/26	0	0.00	0.5	36.40	36.00	-0.5	156	-0.29%
2022/05/25	0	0.00	0.4	36.10	35.90	-0.4	158	-0.26%
2022/05/23	0	0.00	1	36.01	36.05	-1	162	-0.63%
2022/05/20	0	36.00	1	36.00	36.00	-1	164	-0.61%
2022/05/17	0	0.00	0.1	36.01	36.20	-0.1	164	-0.06%
2022/05/12	0	35.35	0.9	35.54	34.90	-0.9	164	-0.55%
2022/05/11	0	0.00	1.3	35.59	35.35	-1.3	162	-0.78%
2022/05/10	17.1	35.45	0.2	35.60	35.60	16.9	163	10.31%
2022/05/09	2.1	35.82	1.3	36.22	35.70	0.8	163	0.48%
2022/05/06	0	36.45	0.2	36.40	36.25	-0.2	159	-0.11%
2022/05/05	0	0.00	0.2	36.60	36.50	-0.2	161	-0.12%
2022/05/04	3.2	36.46	0.3	36.62	36.40	2.9	163	1.78%
2022/04/28	0	36.90	0.1	36.90	36.65	-0.1	164	-0.03%
2022/04/27	0.1	36.85	0.5	36.84	36.65	-0.4	164	-0.22%
2022/04/26	0	0.00	0.2	37.21	36.95	-0.2	162	-0.11%
2022/04/25	4.1	36.75	4	37.01	36.70	0.1	164	0.05%
2022/04/18	0.1	37.50	0	0.00	37.40	0.1	168	0.06%
2022/04/12	0	0.00	1	37.50	37.50	-1	171	-0.58%
2022/04/07	1	37.25	2	37.33	37.30	-1	169	-0.62%
2022/03/31	26	37.39	0	0.00	37.35	26	170	15.28%
2022/03/29	53	37.28	0	0.00	37.25	53	170	31.13%
2022/03/21	0	0.00	1	37.10	37.10	-1	166	-0.60%
2022/03/18	0	37.05	0	0.00	37.05	0	164	0.02%
2022/03/16	0	37.25	0	0.00	37.00	0	153	0.03%
2022/03/15	0.3	37.53	6	37.28	37.30	-5.7	149	-3.82%
2022/03/14	0.2	38.05	0.6	37.95	37.80	-0.4	145	-0.25%
2022/03/10	0	0.00	5.3	38.26	38.30	-5.3	138	-3.83%
2022/03/09	3	38.13	0	0.00	38.10	3	136	2.19%
2022/03/07	1.1	38.35	0	0.00	38.35	1.1	130	0.80%
2022/03/03	1	38.70	1	38.70	38.80	0	128	0.00%
2022/03/01	2	38.55	2	38.65	38.60	0	138	0.00%
2022/02/25	0	0.00	0.1	38.45	38.45	-0.1	137	-0.07%
2022/02/24	2	38.55	1	38.75	38.40	1	136	0.74%
2022/02/23	1	38.70	0	0.00	38.75	1	133	0.75%
2022/02/22	0.1	38.80	0	0.00	38.75	0.1	136	0.07%
2022/02/17	0	0.00	0	38.75	38.80	0	147	0.00%
2022/02/15	4	38.70	0	0.00	38.70	4	150	2.67%
2022/02/14	0	0.00	3	38.55	38.55	-3	150	-1.99%
2022/02/11	9	38.85	0	0.00	38.80	9	151	5.94%
2022/02/10	0	0.00	2	38.85	38.90	-2	152	-1.31%
2022/01/21	0	0.00	0.1	38.90	38.50	-0.1	142	-0.06%
2022/01/19	0	0.00	0	38.90	38.65	0	138	0.00%
2022/01/04	0	0.00	1	39.00	39.05	-1	156	-0.64%
2021/12/30	0	0.00	1	39.00	38.95	-1	157	-0.64%
2021/12/29	0	0.00	1	38.95	38.95	-1	157	-0.64%
2021/12/28	0	0.00	11	38.91	38.90	-11	156	-7.04%
2021/12/27	0	0.00	7	38.95	39.00	-7	156	-4.46%
2021/12/24	0	0.00	8	39.01	38.95	-8	162	-4.93%
2021/12/23	0	0.00	1	39.00	39.00	-1	162	-0.62%
2021/12/22	0.3	38.70	0	0.00	38.90	0.3	161	0.18%
2021/12/15	0	0.00	2	38.60	38.60	-2	165	-1.21%
2021/12/14	0	0.00	0.5	38.85	38.65	-0.5	168	-0.31%
2021/12/13	0.2	38.85	0.5	38.85	38.70	-0.4	168	-0.22%
2021/12/10	0	0.00	1	38.70	38.65	-1	168	-0.59%
2021/12/08	0	0.00	0.3	38.65	38.50	-0.3	170	-0.16%
2021/12/07	0	0.00	2.3	38.47	38.40	-2.3	171	-1.33%
2021/12/06	0	0.00	5	38.40	38.40	-5	172	-2.90%
2021/11/24	0	0.00	2	38.95	38.90	-2	209	-0.96%
2021/11/23	0	0.00	7	38.92	38.90	-7	209	-3.34%
2021/11/22	0	0.00	1	38.95	38.95	-1	211	-0.47%
2021/11/18	2	39.10	0	0.00	39.10	2	212	0.94%
2021/11/17	0.1	39.10	1	39.10	39.05	-0.9	208	-0.43%
2021/11/15	0	0.00	4	38.53	38.50	-4	205	-1.95%
2021/11/10	0.2	38.70	0	0.00	38.50	0.2	203	0.10%
2021/11/02	0	0.00	1	39.00	39.00	-1	209	-0.48%
2021/10/29	2	38.60	2	38.73	38.70	0	209	0.00%
2021/10/27	2	38.75	0	0.00	38.75	2	210	0.95%
2021/10/26	2	38.80	0	0.00	39.00	2	210	0.95%
2021/10/25	3	38.93	0	0.00	38.95	3	210	1.42%
2021/10/22	0	0.00	9	39.30	39.10	-9	213	-4.22%
2021/10/21	0.1	38.70	12	38.38	40.65	-12	209	-5.70%
2021/10/20	0	0.00	10	38.25	38.30	-10	195	-5.12%
2021/10/19	0	0.00	17	38.34	38.30	-17	197	-8.61%
2021/10/18	0	0.00	2	38.30	38.35	-2	198	-1.01%
2021/10/15	0	0.00	10	37.95	38.00	-10	200	-4.99%
2021/10/14	0	38.00	10	37.80	37.90	-10	199	-4.99%
2021/10/13	0	0.00	10	37.70	37.80	-10	201	-4.96%
2021/10/12	0	37.90	19.1	37.81	37.90	-19.1	199	-9.57%
2021/10/08	0	38.30	0	0.00	38.05	0	196	0.01%
2021/10/05	0	38.10	1	37.95	37.95	-1	199	-0.49%
2021/10/04	0	38.25	3.6	38.02	38.00	-3.6	201	-1.78%
2021/10/01	0	38.25	18	37.98	37.95	-18	201	-8.92%
2021/09/30	0	38.40	25	38.30	38.30	-25	197	-12.66%
2021/09/29	0	0.00	10	38.30	38.30	-10	200	-4.99%
2021/09/28	0	38.60	20	38.45	38.50	-20	202	-9.88%
2021/09/27	0	0.00	29	38.60	38.60	-29	204	-14.21%
2021/09/24	0	0.00	37.2	38.46	38.50	-37.2	205	-18.15%
2021/09/23	0	0.00	10	38.10	38.25	-10	203	-4.91%
2021/09/22	0	0.00	27	37.97	37.95	-27	205	-13.13%
2021/09/17	0	0.00	27	38.32	38.30	-27	204	-13.23%
2021/09/16	0	0.00	15	38.23	38.30	-15	203	-7.37%
2021/09/15	0.1	38.30	11	38.18	38.30	-10.9	205	-5.30%
2021/09/14	0	0.00	19	38.18	38.35	-19	206	-9.20%
2021/09/13	0	0.00	15	38.07	38.15	-15	207	-7.22%
2021/09/10	0.1	38.00	20	37.91	38.05	-19.9	213	-9.34%
2021/09/08	0.1	38.00	111	37.90	37.60	-110.9	217	-51.00%	大賣/鉅額交易
2021/09/07	0	0.00	23	38.06	38.05	-23	209	-10.98%
2021/09/06	0	0.00	36	38.16	38.10	-36	209	-17.18%
2021/09/03	1.2	38.08	765	38.07	38.05	-763.8	211	-361.56%	大賣/鉅額交易
2021/09/02	0.2	38.50	90	38.30	38.30	-89.8	200	-44.71%
2021/09/01	0	0.00	76	38.61	38.50	-76	204	-37.25%
2021/08/31	0	0.00	36	38.89	38.85	-36	202	-17.74%
2021/08/30	1.2	38.90	42	38.95	39.10	-40.8	218	-18.71%
2021/08/27	0	39.10	8	39.15	39.20	-8	243	-3.27%
2021/08/26	1	38.70	47	38.72	39.15	-46	260	-17.67%
2021/08/20	1	38.40	1	38.70	38.35	0	276	0.01%
2021/08/19	1	38.75	1	38.55	38.50	0	277	0.00%
2021/08/17	0	0.00	30	38.73	38.70	-30	281	-10.68%
2021/08/16	0.1	38.95	21	38.80	38.80	-20.9	286	-7.31%
2021/08/12	0.1	39.60	0	0.00	39.20	0.1	292	0.02%
2021/08/11	0.1	39.80	0	0.00	39.60	0.1	292	0.02%
2021/08/09	0.1	39.90	0	0.00	39.80	0.1	312	0.02%
2021/08/05	5	39.80	0	0.00	39.85	5	330	1.51%
2021/08/04	1.1	39.90	0	0.00	39.85	1.1	364	0.29%
2021/07/30	1	39.70	0	0.00	39.75	1	404	0.25%
2021/07/21	5	39.85	0	0.00	39.90	5	480	1.04%
2021/07/08	0	0.00	9	40.15	40.05	-9	563	-1.60%
2021/07/06	0	40.30	0	0.00	40.05	0	575	0.00%
2021/07/01	0	0.00	1	40.10	40.05	-1	579	-0.17%
2021/06/24	2	39.75	0	0.00	39.70	2	610	0.33%
2021/06/21	1	39.40	0	0.00	39.30	1	638	0.16%
2021/06/17	1	39.90	0	0.00	39.95	1	629	0.16%
2021/06/11	26	39.96	7	40.00	40.00	19	629	3.02%
2021/06/10	0	0.00	2	40.10	39.90	-2	629	-0.32%
2021/06/08	2	40.33	0	0.00	40.35	2	617	0.32%
2021/06/04	0	0.00	14	43.95	44.00	-14	599	-2.34%
2021/05/28	0	0.00	1	43.50	43.65	-1	552	-0.18%
2021/05/26	0	0.00	3	43.00	43.05	-3	550	-0.55%
2021/05/24	0	0.00	4	42.39	43.20	-4	547	-0.73%
2021/05/21	0	0.00	2	42.00	42.35	-2	545	-0.37%
2021/05/20	5	41.40	0	0.00	41.30	5	540	0.92%
2021/05/18	1	41.20	0	0.00	41.75	1	539	0.19%
2021/05/17	0	0.00	8.1	40.15	40.35	-8.1	535	-1.51%
2021/05/14	1	42.00	4	42.05	42.00	-3	520	-0.58%
2021/05/13	4	41.53	1	42.60	41.70	3	514	0.58%
2021/05/12	1	41.50	1	41.45	41.70	0	501	0.00%
2021/05/11	1	43.40	0	0.00	43.30	1	469	0.21%
2021/05/06	0	0.00	1	44.30	43.85	-1	433	-0.23%
2021/05/05	0	0.00	3	43.53	43.50	-3	420	-0.71%
2021/05/04	0	0.00	2	43.23	42.90	-2	414	-0.48%
2021/04/28	0	0.00	1	44.25	44.15	-1	376	-0.27%
2021/04/26	0	0.00	6	44.23	44.60	-6	362	-1.66%
2021/04/23	1	43.00	13	43.03	43.05	-12	342	-3.51%
2021/04/20	0	0.00	2	42.93	42.90	-2	324	-0.62%
2021/04/19	0	0.00	11	42.33	42.90	-11	323	-3.40%
2021/04/13	0	0.00	9	42.00	41.95	-9	315	-2.86%
2021/04/12	0	0.00	6	41.90	41.90	-6	311	-1.93%
2021/04/09	1	41.75	7	41.85	41.85	-6	305	-1.96%
2021/04/08	2	41.85	2	41.70	41.90	0	306	0.00%
2021/03/31	1	41.55	1	41.80	41.55	0	297	0.00%
2021/03/29	4	41.70	0	0.00	41.70	4	289	1.38%
2021/03/26	0	0.00	1	40.25	40.95	-1	277	-0.36%
2021/03/25	0	0.00	1	38.95	39.00	-1	246	-0.41%
2021/03/23	5	38.75	0	0.00	38.70	5	245	2.04%
2021/03/22	0	39.15	0	0.00	38.80	0	246	0.01%
2021/03/18	0	0.00	3	38.98	38.95	-3	244	-1.23%
2021/03/17	6	38.89	0	0.00	38.90	6	245	2.44%
2021/03/16	1	38.80	0	0.00	38.85	1	248	0.40%
2021/03/12	3	38.60	0	0.00	38.80	3	250	1.20%
2021/03/11	1	38.90	5	38.90	38.90	-4	254	-1.57%
2021/02/25	1	38.30	2	38.35	38.55	-1	233	-0.43%
2021/02/24	1	38.30	0	0.00	38.20	1	231	0.43%
2021/02/23	5	38.20	0	0.00	38.50	5	230	2.17%
2021/02/17	6	37.50	0	38.00	37.55	6	218	2.74%
2021/02/05	2	37.30	0	0.00	37.30	2	215	0.93%
2021/02/04	0	0.00	1	37.20	37.20	-1	217	-0.46%
2021/01/29	0	0.00	0.1	37.85	37.25	-0.1	224	-0.03%
2021/01/28	0	0.00	10	37.44	37.35	-10	221	-4.51%
2021/01/27	0	0.00	0.3	37.74	37.55	-0.3	221	-0.12%
2021/01/26	0	0.00	1.4	37.70	37.40	-1.4	221	-0.65%
2021/01/22	0	0.00	10	37.55	37.50	-10	218	-4.57%
2021/01/21	2	37.60	0	0.00	37.65	2	216	0.92%
2021/01/20	9	37.76	0	0.00	37.55	9	214	4.20%
2021/01/19	0	0.00	10	38.11	38.20	-10	207	-4.81%
2021/01/14	0	0.00	9	38.15	38.15	-9	196	-4.58%
2021/01/13	0	0.00	2	38.30	38.35	-2	194	-1.03%
2021/01/12	1	38.50	0	0.00	38.15	1	189	0.53%
2021/01/08	0.1	38.90	0	0.00	38.90	0.1	181	0.06%
2021/01/07	0	0.00	1.6	38.65	39.30	-1.6	171	-0.93%
2021/01/06	0	0.00	1	38.20	38.15	-1	162	-0.61%
2021/01/05	0	0.00	6	38.30	38.20	-6	159	-3.76%
2021/01/04	0	0.00	2	38.40	38.50	-2	158	-1.26%
2020/12/31	0	0.00	1	38.70	38.70	-1	155	-0.64%
2020/12/30	0	0.00	5	38.36	38.55	-5	150	-3.32%
2020/12/25	0	0.00	1	37.95	37.95	-1	143	-0.70%
2020/12/23	0	0.00	3	37.92	37.85	-3	140	-2.14%
2020/12/21	0	0.00	3	38.00	38.10	-3	143	-2.09%
2020/12/16	0	0.00	7	38.16	38.05	-7	144	-4.86%
2020/12/10	0	0.00	9	38.55	38.70	-9	135	-6.66%
2020/12/09	0	0.00	9	38.20	38.45	-9	131	-6.87%
2020/12/08	0	0.00	9	38.20	38.25	-9	129	-6.97%
2020/12/07	0	0.00	2	38.35	38.55	-2	127	-1.57%
2020/12/02	1	37.70	0	0.00	37.65	1	126	0.79%
2020/12/01	0	0.00	0.1	37.70	37.70	-0.1	126	-0.08%
2020/11/30	10	37.80	1	37.85	37.80	9	125	7.17%
2020/11/26	0	0.00	6.1	37.60	37.95	-6.1	126	-4.82%
2020/11/19	0	0.00	1	37.80	37.70	-1	131	-0.76%
2020/11/13	0	0.00	2	37.40	37.45	-2	146	-1.37%
2020/11/12	17	37.54	0	0.00	37.45	17	147	11.56%
2020/11/11	3	37.65	0	0.00	37.75	3	147	2.03%
2020/11/09	0	0.00	1	36.85	36.80	-1	147	-0.68%
2020/10/22	0	0.00	5	36.70	36.75	-5	187	-2.67%
2020/10/21	0	0.00	5	36.80	36.85	-5	191	-2.62%
2020/10/07	0	0.00	4	37.05	37.05	-4	257	-1.55%
2020/10/06	0	0.00	7	36.82	37.05	-7	261	-2.68%
2020/10/05	0	0.00	5	36.75	36.80	-5	270	-1.85%
2020/09/30	0	0.00	9	36.84	36.80	-9	286	-3.14%
2020/09/28	0	0.00	9	36.63	36.75	-9	309	-2.91%
2020/09/24	2	36.60	0	0.00	36.45	2	322	0.62%
2020/09/23	1	37.50	0	0.00	37.35	1	319	0.31%
2020/09/21	0	0.00	2	38.20	38.00	-2	322	-0.62%
2020/09/16	0	0.00	3	37.95	37.90	-3	325	-0.92%
2020/09/14	3	37.65	0	0.00	37.70	3	327	0.92%
2020/09/11	2	37.65	0	0.00	37.85	2	327	0.61%
2020/09/08	21	38.05	0	0.00	38.05	21	327	6.41%
2020/09/07	0	0.00	3	38.27	38.30	-3	326	-0.92%
2020/09/01	1	38.20	2.2	38.22	38.20	-1.2	344	-0.34%
2020/08/26	1	38.40	0	0.00	38.50	1	356	0.28%
2020/08/21	0	0.00	2	38.18	38.35	-2	360	-0.56%
2020/08/19	0	0.00	1	38.70	38.60	-1	355	-0.28%
2020/08/17	2	38.93	0	0.00	38.95	2	352	0.57%
2020/08/14	0	0.00	4	38.70	38.75	-4	354	-1.13%
2020/08/07	0	0.00	0.8	38.60	38.50	-0.8	349	-0.23%
2020/08/05	0	0.00	2	38.00	38.00	-2	343	-0.58%
2020/07/31	0	0.00	0	37.80	37.65	0	351	-0.01%
2020/07/29	1	37.65	0	0.00	37.70	1	352	0.28%
2020/07/27	1	37.90	0	0.00	37.85	1	359	0.28%
2020/07/23	0	0.00	2	38.90	38.80	-2	357	-0.56%
2020/07/21	5	38.50	0	0.00	38.80	5	357	1.40%
2020/07/20	5	38.40	0	0.00	38.45	5	346	1.44%
2020/07/13	0	0.00	7	37.95	37.95	-7	336	-2.08%
2020/07/09	2	38.30	0	0.00	38.35	2	344	0.58%
2020/07/03	1	39.90	4	39.68	39.95	-3	346	-0.87%
2020/06/19	0.1	39.00	4	38.90	39.20	-3.9	382	-1.02%
2020/06/15	1	38.20	0	0.00	38.25	1	429	0.23%
2020/06/12	1	37.85	0	0.00	38.50	1	434	0.23%
2020/06/11	3	38.70	2	39.45	38.70	1	439	0.23%
2020/06/09	0	0.00	1	39.75	39.80	-1	460	-0.22%
2020/06/08	1	39.80	4	40.10	39.70	-3	470	-0.64%
2020/06/05	4	40.20	10	40.00	40.20	-6	470	-1.28%
2020/06/04	2	39.90	0	0.00	39.85	2	472	0.42%
2020/06/03	0.5	39.95	19.3	39.84	39.95	-18.8	477	-3.94%
2020/06/02	0.5	39.25	0	0.00	39.25	0.5	472	0.11%
2020/05/28	0.2	38.70	0	0.00	38.65	0.2	501	0.05%
2020/05/27	1.6	38.87	2	38.95	38.90	-0.4	506	-0.09%
2020/05/21	0	0.00	4	38.91	38.90	-4	514	-0.78%
2020/05/20	0	0.00	2	38.65	38.60	-2	512	-0.39%
2020/05/19	0	0.00	2	38.50	38.50	-2	513	-0.39%
2020/05/18	0	0.00	3	38.50	38.35	-3	512	-0.59%
2020/05/15	2	38.00	11	38.19	38.20	-9	512	-1.76%
2020/05/14	0	0.00	10	38.09	38.00	-10	510	-1.96%
2020/05/13	0	0.00	10	38.40	38.50	-10	505	-1.98%
2020/05/12	0	0.00	3	38.43	38.45	-3	502	-0.60%
2020/05/11	0	0.00	5	38.89	38.85	-5	500	-1.00%
2020/05/08	0	0.00	8	38.33	38.35	-8	496	-1.61%
2020/05/04	0	0.00	10	38.44	38.50	-10	486	-2.05%
2020/04/30	2	38.55	15	38.87	39.40	-13	480	-2.71%
2020/04/28	1	37.90	6	38.00	37.90	-5	469	-1.06%
2020/04/27	0	0.00	11	37.52	37.60	-11	471	-2.33%
2020/04/24	0	0.00	6	36.75	36.80	-6	466	-1.29%
2020/04/22	0	0.00	11	36.25	36.40	-11	462	-2.38%
2020/04/21	0	0.00	15	36.49	36.05	-15	458	-3.27%
2020/04/17	0	0.00	1	37.85	37.55	-1	442	-0.23%
2020/04/16	0	0.00	11	37.26	37.35	-11	437	-2.52%
2020/04/15	0	0.00	10	37.44	37.80	-10	431	-2.32%
2020/04/13	1	36.40	0	0.00	36.20	1	411	0.24%
2020/04/10	0	0.00	8	36.27	37.10	-8	402	-1.99%
2020/04/09	0	0.00	15	35.60	35.75	-15	390	-3.84%
2020/04/08	1	35.00	0	0.00	35.20	1	378	0.26%
2020/04/07	54	34.37	0	0.00	34.40	54	363	14.86%
2020/04/06	18	34.00	0	0.00	34.25	18	355	5.07%
2020/04/01	14	34.33	0	0.00	34.35	14	348	4.02%
2020/03/31	6	34.49	20	34.43	34.35	-14	345	-4.05%
2020/03/30	3	34.53	1	34.80	34.65	2	330	0.61%
2020/03/25	1	35.60	0	0.00	35.40	1	313	0.32%
2020/03/24	5	35.05	8	35.05	35.00	-3	306	-0.98%
2020/03/23	70	34.02	4	33.50	33.90	66	303	21.77%
2020/03/20	80	34.51	0	0.00	34.65	80	296	27.00%
2020/03/19	187	32.44	6.5	32.39	31.95	180.5	286	62.90%	大買/鉅額交易
2020/03/17	2	34.90	0	0.00	35.00	2	253	0.79%
2020/03/16	0	0.00	1	36.95	35.40	-1	244	-0.41%
2020/03/13	7	36.10	2	36.35	36.95	5	230	2.17%
2020/03/12	3	38.90	0	0.00	38.60	3	221	1.36%
2020/03/11	10	40.70	12	41.03	40.85	-2	205	-0.97%
2020/03/03	0	0.00	2	44.50	44.75	-2	181	-1.10%
2020/03/02	0	0.00	7	43.59	43.70	-7	167	-4.18%
2020/02/27	0	0.00	5	43.90	43.30	-5	157	-3.17%
2020/02/26	0	0.00	1	42.85	43.70	-1	152	-0.66%
2020/02/18	1	43.30	0	0.00	43.10	1	143	0.70%
2020/02/14	0	0.00	10	42.80	42.80	-10	142	-7.00%
2020/02/13	0	0.00	0.1	43.00	42.85	-0.1	142	-0.07%
2020/02/10	0	0.00	2	42.10	42.70	-2	150	-1.33%
2020/02/03	2	41.95	0	0.00	42.10	2	159	1.25%
2020/01/20	0	0.00	2	43.45	43.45	-2	151	-1.32%
2020/01/17	0	0.00	5	43.33	43.40	-5	151	-3.31%
2020/01/16	0	0.00	2	43.25	43.30	-2	151	-1.32%
2020/01/15	0	0.00	1	43.35	43.25	-1	154	-0.65%
2020/01/14	0	0.00	3	43.25	43.25	-3	154	-1.94%
2020/01/09	0	0.00	3	42.92	42.80	-3	162	-1.85%
2020/01/08	0	0.00	2	42.80	42.75	-2	162	-1.23%
2020/01/03	1	43.35	2	43.35	43.35	-1	161	-0.62%
2020/01/02	0	0.00	6	43.44	43.45	-6	160	-3.73%
2019/12/30	0	0.00	0	43.30	43.15	0	163	-0.02%
2019/12/27	0	0.00	5	43.44	43.50	-5	163	-3.06%
2019/12/26	0	0.00	3	43.30	43.40	-3	163	-1.84%
2019/12/25	0	0.00	4	43.18	43.20	-4	162	-2.46%
2019/12/18	0	0.00	4	43.08	43.10	-4	164	-2.43%
2019/12/17	0	0.00	3	42.92	43.00	-3	164	-1.83%
2019/12/13	0	0.00	2	43.00	42.95	-2	161	-1.24%
2019/12/12	0	0.00	4	42.96	42.90	-4	161	-2.48%
2019/11/28	0	0.00	0.7	43.85	44.10	-0.7	143	-0.49%
2019/11/26	0	0.00	2	44.15	44.20	-2	142	-1.40%
2019/11/20	0	0.00	2	44.10	44.15	-2	145	-1.37%
2019/11/12	0	0.00	2	43.50	43.55	-2	144	-1.39%
2019/11/06	0	0.00	2.2	43.28	43.55	-2.2	139	-1.57%
2019/11/05	0	0.00	2	43.00	43.10	-2	135	-1.48%
2019/10/28	0	0.00	1	42.85	42.85	-1	143	-0.69%
2019/10/24	0	0.00	2	43.05	43.10	-2	148	-1.35%
2019/10/08	0	0.00	2	43.05	43.00	-2	163	-1.22%
2019/10/04	1	43.35	0	0.00	43.30	1	180	0.55%
2019/10/03	0	0.00	2	43.55	43.45	-2	190	-1.05%
2019/09/27	0	0.00	2	43.45	43.50	-2	196	-1.02%
2019/09/26	0	0.00	2	43.45	43.60	-2	196	-1.02%
2019/09/24	0	0.00	0.3	43.80	43.85	-0.3	201	-0.17%
2019/09/20	0	0.00	3	43.90	44.00	-3	205	-1.46%
2019/09/18	1	43.95	0	0.00	44.10	1	215	0.46%
2019/09/17	0	0.00	2	44.30	44.20	-2	243	-0.82%
2019/09/06	0	0.00	1	43.90	43.95	-1	303	-0.33%
2019/08/28	1	43.70	2	42.85	43.70	-1	330	-0.30%
2019/08/22	0	0.00	5	43.05	42.95	-5	332	-1.51%
2019/08/20	0	0.00	2	43.15	43.10	-2	333	-0.60%
2019/08/13	0	0.00	20.8	43.45	43.40	-20.8	335	-6.19%
2019/08/12	5	43.55	0	0.00	43.45	5	338	1.48%
2019/08/06	1	41.50	0	0.00	42.65	1	342	0.29%
2019/08/02	0	0.00	19	43.20	43.15	-19	352	-5.39%
2019/07/26	1	43.65	0	0.00	43.75	1	347	0.29%
2019/07/24	0	0.00	3	43.45	43.50	-3	349	-0.86%
2019/07/19	0	0.00	2	43.50	43.55	-2	347	-0.58%
2019/07/17	0	0.00	2	43.30	43.65	-2	341	-0.59%
2019/07/15	1	43.00	0	0.00	43.00	1	339	0.29%
2019/07/12	1	43.55	0	0.00	43.50	1	335	0.30%
2019/07/11	1	44.00	1	43.45	43.45	0	333	0.00%
2019/07/10	0	0.00	2.8	44.32	44.05	-2.8	325	-0.85%
2019/07/09	16	44.94	0	0.00	44.55	16	319	5.01%
2019/07/08	6	45.25	0	0.00	45.20	6	310	1.93%
2019/06/26	0	0.00	5	45.05	45.00	-5	341	-1.46%
2019/06/21	18	47.88	8	47.94	47.80	10	320	3.12%
2019/06/20	6	47.74	0	0.00	47.75	6	297	2.01%
2019/06/19	0	0.00	2	47.88	47.85	-2	286	-0.70%
2019/06/18	0	0.00	2	47.80	47.85	-2	277	-0.72%
2019/06/10	5	47.70	0	0.00	47.60	5	269	1.86%
2019/06/03	2	46.90	0	0.00	47.10	2	264	0.76%
2019/05/31	8	47.23	25	47.26	47.20	-17	266	-6.38%
2019/05/29	5	47.25	0	0.00	47.30	5	264	1.89%
2019/05/17	1	45.85	0	0.00	45.70	1	267	0.37%
2019/05/13	0	0.00	1	45.50	45.55	-1	277	-0.36%
2019/05/10	1	45.95	0	0.00	46.00	1	275	0.36%
2019/05/09	1	46.85	0	0.00	46.90	1	265	0.38%
2019/04/23	3	47.50	0	0.00	47.45	3	272	1.10%
2019/04/17	0	0.00	2	47.60	47.60	-2	280	-0.71%
2019/04/16	3	47.80	0	0.00	47.75	3	289	1.04%
2019/04/15	5	47.80	0	0.00	47.95	5	289	1.73%
2019/04/12	2	47.85	0	0.00	47.85	2	289	0.69%
2019/04/11	0	0.00	1	48.20	48.05	-1	302	-0.33%
2019/04/09	1	47.90	0	0.00	48.10	1	302	0.33%
2019/04/03	1	47.05	0	0.00	47.75	1	289	0.35%
2019/03/28	1	47.15	0	0.00	47.15	1	303	0.33%
2019/03/26	6	46.00	0	0.00	45.95	6	308	1.94%
2019/03/22	1	46.35	0	0.00	46.45	1	307	0.32%
2019/03/21	1	46.20	1	46.25	46.35	0	306	0.00%
2019/03/20	2	45.78	0	0.00	46.00	2	306	0.65%
2019/03/15	2	44.80	0	0.00	44.95	2	307	0.65%
2019/03/13	0	0.00	1	45.25	45.20	-1	304	-0.33%
2019/03/12	0	0.00	2	45.60	45.45	-2	303	-0.66%
2019/03/11	0.1	45.50	0	0.00	45.40	0.1	307	0.03%
2019/03/08	6	45.52	0	0.00	45.60	6	310	1.93%
2019/03/07	5	46.40	0	0.00	46.60	5	303	1.65%
2019/03/04	1	46.80	0	0.00	46.95	1	300	0.33%
2019/02/26	4	46.75	0	0.00	46.95	4	298	1.34%
2019/02/25	2	46.85	6	46.75	46.95	-4	299	-1.34%
2019/02/22	0	0.00	11	46.49	46.40	-11	298	-3.69%
2019/02/21	0	0.00	9	46.30	46.40	-9	298	-3.02%
2019/02/20	0	0.00	9	46.65	46.60	-9	298	-3.02%
2019/02/18	3	46.10	0	0.00	46.25	3	296	1.01%
2019/01/30	0	0.00	3	47.50	47.65	-3	298	-1.01%
2019/01/28	0	0.00	2	47.70	47.65	-2	297	-0.67%
2019/01/25	0	0.00	0.8	47.80	47.80	-0.8	300	-0.25%
2019/01/24	0	0.00	1	48.00	47.90	-1	300	-0.33%
2019/01/22	1	47.25	0	0.00	47.55	1	303	0.33%
2019/01/18	3	47.40	0	0.00	48.00	3	303	0.99%
2019/01/17	0	0.00	4	46.30	47.00	-4	303	-1.32%
2019/01/14	1	46.05	0	0.00	46.10	1	303	0.33%
2019/01/09	0	0.00	1	46.00	46.60	-1	316	-0.32%
2019/01/07	0	0.00	2	47.30	47.15	-2	305	-0.66%
2019/01/04	3	46.80	2	46.80	46.95	1	316	0.32%
2019/01/03	3	46.20	2	47.50	47.30	1	351	0.28%
2018/12/26	0	0.00	1	44.90	44.65	-1	379	-0.26%
2018/12/25	1	44.10	1	44.05	44.60	0	375	0.00%
2018/12/24	0	0.00	1	45.50	45.50	-1	368	-0.27%
2018/12/22	0	0.00	5	45.65	45.60	-5	364	-1.37%
2018/12/21	6	45.20	8	45.49	45.65	-2	364	-0.55%
2018/12/20	3	43.78	14	44.01	44.00	-11	348	-3.15%
2018/12/19	1	42.80	3	43.10	42.95	-2	336	-0.59%
2018/12/18	1	42.00	0	0.00	42.10	1	331	0.30%
2018/12/13	0	0.00	9	42.21	42.25	-9	333	-2.70%
2018/12/12	0.1	42.05	0	0.00	41.80	0.1	330	0.02%
2018/12/11	3	41.15	0	0.00	41.40	3	330	0.91%
2018/12/04	1	42.70	0	0.00	42.70	1	326	0.31%
2018/11/29	1	41.85	2	42.25	41.85	-1	319	-0.31%
2018/11/27	0	0.00	5	41.61	41.60	-5	319	-1.57%
2018/11/21	3	41.78	0	0.00	41.85	3	334	0.90%
2018/11/16	0	0.00	2	41.90	41.90	-2	341	-0.59%
2018/11/08	0	0.00	5	40.95	41.00	-5	351	-1.42%
2018/11/07	0	0.00	5	39.90	40.65	-5	352	-1.42%
2018/11/06	0	0.00	2	42.00	41.80	-2	339	-0.59%
2018/11/02	0	0.00	1	42.50	42.45	-1	342	-0.29%
2018/11/01	0.6	42.00	2	41.55	42.00	-1.4	342	-0.41%
2018/10/31	0	0.00	2	41.60	41.40	-2	361	-0.55%
2018/10/29	0	0.00	2	41.00	41.25	-2	365	-0.55%
2018/10/26	0	0.00	1	41.50	40.70	-1	370	-0.27%
2018/10/24	0	0.00	2	42.00	42.25	-2	363	-0.55%
2018/10/15	0	0.00	2	43.85	44.70	-2	349	-0.57%
2018/10/11	6	40.42	50	40.54	41.00	-44	332	-13.22%
2018/10/09	3	44.05	0	0.00	43.90	3	296	1.01%
2018/10/08	83	47.43	0	0.00	46.00	83	283	29.32%
2018/10/05	1	49.45	0	0.00	49.90	1	254	0.39%
2018/10/03	1	50.70	0	0.00	50.90	1	251	0.40%
2018/09/28	0	0.00	10	51.03	50.90	-10	289	-3.46%
2018/09/27	0	0.00	22	51.00	50.80	-22	297	-7.38%
2018/09/26	0	0.00	12	51.45	51.30	-12	296	-4.04%
2018/09/25	0	0.00	10	51.20	51.20	-10	298	-3.35%
2018/09/21	1	51.60	3	52.27	51.60	-2	296	-0.67%
2018/09/19	0	0.00	4	52.90	52.80	-4	300	-1.33%
2018/09/17	0.4	53.00	0	0.00	53.00	0.4	305	0.13%
2018/09/13	0	0.00	1	53.00	53.20	-1	307	-0.32%
2018/09/11	0	0.00	1	52.50	52.50	-1	314	-0.32%
2018/08/30	3	54.83	0	0.00	54.00	3	416	0.72%
2018/08/29	0	0.00	2	54.70	54.70	-2	436	-0.46%
2018/08/28	2	52.80	2.4	53.92	54.00	-0.4	439	-0.10%
2018/08/27	2	51.50	0	0.00	51.90	2	447	0.45%
2018/08/23	2	51.00	0	0.00	51.30	2	446	0.45%
2018/08/21	6	52.00	2	52.20	52.10	4	455	0.88%
2018/08/16	2	52.30	0	0.00	52.40	2	461	0.43%
2018/08/15	7	52.47	2	52.80	52.60	5	460	1.09%
2018/08/14	5	52.56	0	0.00	52.70	5	460	1.09%
2018/08/08	0	0.00	1	53.80	54.00	-1	461	-0.22%
2018/08/07	9	53.16	0	0.00	53.70	9	468	1.92%
2018/08/06	5	55.60	0	0.00	55.50	5	462	1.08%
2018/08/03	7	55.84	0	0.00	55.60	7	465	1.50%
2018/08/02	1	60.30	7	60.39	60.20	-6	458	-1.31%
2018/08/01	0	0.00	1	60.70	60.80	-1	453	-0.22%
2018/07/26	1	60.30	0	0.00	61.10	1	460	0.22%
2018/07/25	0	0.00	1	59.80	59.80	-1	461	-0.22%
2018/07/24	1	59.50	9	59.56	59.80	-8	463	-1.73%
2018/07/13	0	0.00	9	61.10	61.30	-9	483	-1.86%
2018/07/11	0	0.00	5	60.98	61.00	-5	500	-1.00%
2018/07/09	0	0.00	2	60.00	59.60	-2	502	-0.40%
2018/07/06	2	57.60	1	59.00	60.30	1	501	0.20%
2018/07/04	0.1	63.00	0	0.00	63.40	0.1	479	0.01%
2018/06/29	0	0.00	1	63.70	64.10	-1	518	-0.19%
2018/06/28	0	0.00	2	63.20	63.40	-2	525	-0.38%
2018/06/26	1	64.70	0	0.00	64.00	1	543	0.18%
2018/06/25	0	0.00	5	65.30	65.00	-5	555	-0.90%
2018/06/22	0	0.00	3	65.00	65.40	-3	587	-0.51%
2018/06/21	5	65.40	2	64.70	64.70	3	601	0.50%
2018/06/14	0	0.00	3	67.80	67.80	-3	624	-0.48%
2018/06/11	0	0.00	3	67.00	67.00	-3	617	-0.49%
2018/06/08	0	0.00	1	66.70	66.60	-1	652	-0.15%
2018/06/07	0	0.00	12	66.21	66.70	-12	688	-1.74%
2018/06/04	0.1	64.70	10	63.67	64.70	-10	736	-1.35%
2018/05/30	1	61.00	0	0.00	61.50	1	770	0.13%
2018/05/28	1	61.80	15	62.02	61.90	-14	821	-1.70%
2018/05/15	10	63.35	0	0.00	63.10	10	887	1.13%
2018/05/14	5	61.34	7	62.67	63.20	-2	891	-0.22%
2018/05/10	1.1	61.30	1	61.20	61.20	0.1	889	0.01%
2018/05/08	1	61.00	0	0.00	61.00	1	886	0.11%
2018/04/30	0	0.00	2	60.95	61.60	-2	877	-0.23%
2018/04/25	0.1	60.00	0	0.00	59.90	0.1	875	0.01%
2018/04/17	4	59.28	0	0.00	59.20	4	862	0.46%
2018/04/16	5	60.96	0	0.00	60.50	5	852	0.59%
2018/04/03	5	62.00	1	61.10	62.50	4	824	0.49%
2018/04/02	3	61.70	5	62.40	61.60	-2	812	-0.25%
2018/03/31	0	0.00	7	62.70	63.10	-7	792	-0.88%
2018/03/29	1	64.00	19	64.02	64.50	-18	773	-2.33%
2018/03/28	8	62.83	1	63.00	63.00	7	758	0.92%
2018/03/27	6	64.88	2	66.60	63.80	4	742	0.54%
2018/03/23	1	66.50	3	64.17	66.50	-2	692	-0.29%
2018/03/22	1	67.20	5	66.60	66.30	-4	679	-0.59%
2018/03/21	4	67.05	6	67.20	66.80	-2	671	-0.30%
2018/03/20	7.1	67.41	11	67.08	67.50	-4	664	-0.59%
2018/03/19	4	66.00	11	65.94	66.00	-7	650	-1.08%
2018/03/16	0	0.00	1	64.80	64.70	-1	628	-0.16%
2018/03/15	0	0.00	7	63.90	63.90	-7	619	-1.13%
2018/03/14	12.1	64.53	25	64.99	65.20	-13	604	-2.14%
2018/03/13	4	63.68	32	62.97	64.20	-28	567	-4.94%
2018/03/12	1	59.60	7	60.51	61.20	-6	537	-1.12%
2018/03/09	8	59.23	23	59.80	59.50	-15	520	-2.88%
2018/03/08	8	56.39	3	57.20	57.30	5	464	1.08%
2018/03/07	6	56.87	0	0.00	57.00	6	449	1.34%
2018/03/06	1	55.40	16	55.16	57.00	-15	442	-3.39%
2018/03/05	6	54.43	2	54.40	55.80	4	423	0.95%
2018/03/02	1	53.90	42	53.42	54.00	-41	397	-10.31%
2018/03/01	2	52.40	0	0.00	52.30	2	352	0.57%
2018/02/27	6.3	51.53	1	51.30	51.30	5.3	332	1.58%
2018/02/26	3	52.20	5	51.88	51.60	-2	327	-0.61%
2018/02/23	12	51.19	3	51.13	51.60	9	316	2.84%
2018/02/22	2	48.98	1	48.70	49.60	1	302	0.33%
2018/02/21	3	48.50	1	48.55	48.55	2	294	0.68%
2018/02/12	11	48.36	0	0.00	48.25	11	287	3.83%
2018/02/09	7	47.90	4	48.30	48.10	3	280	1.07%
2018/02/08	1	48.25	1	48.20	48.30	0	275	0.00%
2018/02/07	21	48.42	21	48.57	48.15	0	272	0.00%
2018/02/06	4	46.25	1	46.35	47.40	3	246	1.22%
2018/02/02	0	0.00	60	47.62	47.40	-60	231	-25.89%
2018/02/01	1	46.60	7	46.60	46.65	-6	220	-2.72%
2018/01/30	7	46.71	0	0.00	46.50	7	230	3.03%
2018/01/29	4	46.80	1	47.00	46.95	3	236	1.27%
2018/01/26	1	46.70	0	0.00	46.75	1	234	0.43%
2018/01/25	4	46.50	4	46.70	46.55	0	235	0.00%
2018/01/24	20	46.40	0	0.00	46.50	20	234	8.53%
2018/01/23	6	46.33	0	0.00	46.45	6	234	2.56%
2018/01/22	40	46.79	0	0.00	46.70	40	236	16.89%
2018/01/11	2	44.80	0	0.00	45.10	2	229	0.87%
2018/01/09	0	0.00	15	45.85	45.70	-15	229	-6.54%
2018/01/08	0	0.00	5	45.50	45.60	-5	229	-2.18%
2018/01/05	0	0.00	2	45.70	45.85	-2	219	-0.91%