聯華 (1229)-群益金鼎-敦南券商分點個股進出

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

聯華

(1229)

可現股當沖

股價
58.4
漲跌
▲0.8
漲幅
+1.39%
成交量
682張
產業
上市食品類股
1070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

聯華 (1229)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
2024/11/22	0	58.10	0	0.00	58.40	0	862	0.00%
2024/11/21	1.1	57.60	0	0.00	57.60	1.1	864	0.12%
2024/11/20	1.1	58.00	13	57.90	58.10	-11.9	864	-1.38%
2024/11/19	1	57.00	0	0.00	58.60	1	858	0.12%
2024/11/18	1	57.11	4	56.93	57.00	-3	845	-0.35%
2024/11/15	3.1	57.87	0	0.00	57.80	3.1	833	0.37%
2024/11/14	1	57.91	1	58.10	58.10	0	824	0.00%
2024/11/13	0	58.80	0	0.00	58.80	0	806	0.00%
2024/11/12	0	59.40	0	0.00	59.00	0	802	0.00%
2024/11/11	1.3	59.54	4.5	59.42	59.70	-3.2	798	-0.40%
2024/11/08	0.6	60.11	0	0.00	59.90	0.6	799	0.07%
2024/11/07	1.1	60.02	7	60.16	60.00	-5.9	810	-0.73%
2024/11/06	0	60.20	0	0.00	60.10	0	821	0.00%
2024/11/04	0	60.50	0	0.00	60.20	0	875	0.00%
2024/11/01	0	60.10	0	0.00	60.70	0	941	0.00%
2024/10/30	1	59.90	0	0.00	59.80	1	955	0.11%
2024/10/29	0	60.10	0.5	59.98	59.90	-0.5	960	-0.05%
2024/10/28	0	60.10	0	0.00	60.20	0	959	0.00%
2024/10/25	0	60.30	0	0.00	60.20	0	968	0.00%
2024/10/24	1.1	60.40	0	0.00	60.20	1.1	990	0.11%
2024/10/23	1	60.80	0	0.00	60.50	1	1,037	0.10%
2024/10/22	1	61.00	0	0.00	60.90	1	1,055	0.10%
2024/10/21	1	61.20	0	0.00	61.30	1	1,085	0.09%
2024/10/17	0	61.00	0	0.00	60.60	0	1,113	0.00%
2024/10/16	1	60.90	1	61.00	61.00	0	1,111	0.00%
2024/10/15	0	61.20	0	0.00	60.90	0	1,112	0.00%
2024/10/14	0	61.00	0	0.00	60.80	0	1,120	0.00%
2024/10/11	0	61.20	0	0.00	60.80	0	1,152	0.00%
2024/10/08	0.2	61.31	0	0.00	60.90	0.2	1,184	0.02%
2024/10/04	0	61.90	0	0.00	61.50	0	1,212	0.00%
2024/10/01	0	61.80	0	0.00	61.70	0	1,243	0.00%
2024/09/30	0	61.70	6	61.90	61.70	-6	1,276	-0.47%
2024/09/27	0	61.50	0	0.00	61.80	0	1,280	0.00%
2024/09/26	0	61.30	0	0.00	61.10	0	1,273	0.00%
2024/09/25	0	61.10	0	0.00	61.00	0	1,272	0.00%
2024/09/24	0	61.20	0	0.00	61.00	0	1,271	0.00%
2024/09/23	0	61.40	0	0.00	61.10	0	1,274	0.00%
2024/09/20	1	60.80	0	0.00	61.40	1	1,269	0.08%
2024/09/19	0	60.50	0	0.00	60.80	0	1,264	0.00%
2024/09/18	2.1	60.36	0	0.00	60.40	2.1	1,261	0.16%
2024/09/16	1	60.70	0	0.00	60.70	1	1,267	0.08%
2024/09/13	1	60.50	0	0.00	60.50	1	1,279	0.08%
2024/09/12	0	60.20	0	0.00	60.10	0	1,300	0.00%
2024/09/11	0	60.30	0	0.00	59.80	0	1,306	0.00%
2024/09/10	0	60.30	0	0.00	59.90	0	1,311	0.00%
2024/09/09	0	59.75	0	0.00	60.10	0	1,305	0.00%
2024/09/06	0.1	60.51	0	0.00	60.10	0.1	1,291	0.01%
2024/09/05	1	60.31	0	0.00	60.40	1	1,286	0.08%
2024/09/04	9	60.41	0.3	61.00	60.30	8.7	1,296	0.67%
2024/09/03	0	62.60	0	0.00	62.00	0	1,258	0.00%
2024/09/02	1	62.50	1	62.30	62.30	0	1,258	0.00%
2024/08/30	0	62.80	5	63.00	63.00	-5	1,256	-0.40%
2024/08/29	0	62.60	0	0.00	62.40	0	1,250	0.00%
2024/08/28	0	63.00	0	0.00	62.80	0	1,256	0.00%
2024/08/27	0	62.50	0	0.00	63.00	0	1,264	0.00%
2024/08/26	0	63.10	0	63.10	62.60	0	1,269	0.00%
2024/08/23	0	62.16	0	0.00	62.10	0	1,266	0.00%
2024/08/22	0	62.00	0	0.00	62.10	0	1,272	0.00%
2024/08/21	0	62.00	0	0.00	61.80	0	1,280	0.00%
2024/08/20	0	61.80	0	0.00	61.50	0	1,279	0.00%
2024/08/19	2	61.40	0	0.00	61.00	2	1,276	0.16%
2024/08/16	0	61.70	0	0.00	61.30	0	1,276	0.00%
2024/08/15	1	61.51	0	0.00	61.20	1	1,273	0.08%
2024/08/14	0	61.60	0	0.00	61.90	0	1,277	0.00%
2024/08/13	0.2	61.05	22	60.90	60.90	-21.8	1,273	-1.71%
2024/08/12	0.1	61.83	0	0.00	61.40	0.1	1,277	0.01%
2024/08/09	0	62.10	2	62.50	61.90	-2	1,269	-0.16%
2024/08/08	0	61.80	0	0.00	61.20	0	1,254	0.00%
2024/08/07	0.2	62.20	9.2	61.63	62.60	-9	1,247	-0.72%
2024/08/06	0	60.30	3	59.87	60.10	-3	1,232	-0.24%
2024/08/05	12.1	59.59	6.3	58.92	58.40	5.8	1,196	0.49%
2024/08/02	5.2	62.18	1	62.10	62.10	4.2	1,138	0.37%
2024/08/01	18	62.86	0	0.00	63.30	18	1,111	1.62%
2024/07/31	1.1	62.63	2	62.85	62.60	-0.9	1,107	-0.08%
2024/07/30	2	62.70	1	63.20	63.00	1	1,098	0.09%
2024/07/29	3	63.67	0	0.00	63.60	3	1,079	0.28%
2024/07/26	1	64.01	0	0.00	64.00	1	1,054	0.10%
2024/07/23	3.3	70.87	5	71.20	70.60	-1.7	1,003	-0.17%
2024/07/22	0	70.40	0	0.00	70.70	0	988	0.00%
2024/07/19	0	71.00	0	0.00	70.50	0	965	0.00%
2024/07/18	0	71.20	0	0.00	71.40	0	951	0.00%
2024/07/17	0	71.20	0	0.00	70.70	0	937	0.00%
2024/07/15	0	70.90	0	0.00	70.60	0	956	0.00%
2024/07/12	0	70.90	0	0.00	70.90	0	955	0.00%
2024/07/11	1.5	70.32	5	70.60	70.20	-3.5	941	-0.37%
2024/07/10	1	70.40	1	70.70	70.60	0	956	0.00%
2024/07/09	0.1	70.66	0	0.00	71.00	0.1	945	0.01%
2024/07/08	0	71.30	0.3	71.10	71.60	-0.3	933	-0.03%
2024/07/05	0	70.90	2	70.70	70.40	-2	910	-0.22%
2024/07/04	0.1	69.14	2	69.50	69.80	-1.9	878	-0.22%
2024/07/03	0	68.40	0	0.00	68.40	0	848	0.00%
2024/07/02	0	68.10	0	67.90	67.50	0	841	0.00%
2024/06/28	0	67.80	0	67.80	68.30	0	838	0.00%
2024/06/27	0	67.60	0	0.00	67.60	0	830	0.00%
2024/06/26	0	68.10	0	0.00	67.70	0	829	0.00%
2024/06/25	0	67.70	0	0.00	68.10	0	830	0.00%
2024/06/24	1	67.20	1	67.70	67.60	0	823	0.00%
2024/06/20	0	0.00	0	67.00	67.50	0	839	0.00%
2024/06/19	2	66.71	0	0.00	67.00	2	832	0.24%
2024/06/18	0.1	67.20	10	67.10	67.20	-9.9	819	-1.21%
2024/06/17	0.1	66.90	2	67.00	67.20	-1.9	826	-0.23%
2024/06/13	0	66.90	0.8	66.90	66.90	-0.8	841	-0.09%
2024/06/12	2	66.70	0	0.00	66.80	2	866	0.23%
2024/06/07	1	67.10	0	0.00	67.20	1	877	0.11%
2024/06/03	0.3	67.33	0	0.00	67.00	0.3	983	0.03%
2024/05/29	4	66.90	0	0.00	67.10	4	1,013	0.39%
2024/05/27	0	67.20	0	0.00	67.00	0	1,015	0.00%
2024/05/24	0	67.50	0	0.00	67.10	0	1,015	0.00%
2024/05/22	1	68.30	0	0.00	68.10	1	1,021	0.10%
2024/05/16	0	0.00	0.9	68.00	68.30	-0.9	1,020	-0.08%
2024/05/15	1	67.30	0	0.00	67.50	1	1,021	0.10%
2024/05/10	0	67.20	0	0.00	67.40	0	1,025	0.00%
2024/05/09	0	67.60	0	0.00	67.40	0	1,054	0.00%
2024/05/07	0.3	67.23	1	67.00	67.30	-0.7	1,049	-0.07%
2024/05/03	0	67.00	0	0.00	66.60	0	1,049	0.00%
2024/05/02	5	66.10	0	0.00	66.40	5	1,045	0.48%
2024/04/26	0.1	65.80	2	65.50	65.50	-1.9	1,046	-0.18%
2024/04/25	10	65.80	0	0.00	65.50	10	1,045	0.96%
2024/04/19	5.1	64.86	1	65.20	65.30	4.1	1,060	0.39%
2024/04/18	8	66.20	0	0.00	66.10	8	1,036	0.77%
2024/04/17	0	66.50	0	0.00	66.30	0	1,039	0.00%
2024/04/16	3	66.27	0	0.00	66.30	3	1,023	0.29%
2024/04/15	0	0.00	0.1	68.00	67.70	-0.1	992	-0.01%
2024/04/10	0	0.00	0	68.20	68.00	0	994	0.00%
2024/04/09	2.2	68.00	0	0.00	67.80	2.2	1,008	0.22%
2024/04/08	0.1	67.80	0	0.00	67.40	0.1	1,004	0.01%
2024/04/02	0	0.00	1	67.60	67.50	-1	1,005	-0.10%
2024/03/28	1	67.60	1	67.70	68.00	0	1,016	0.00%
2024/03/25	1	67.10	0	0.00	67.10	1	998	0.10%
2024/03/22	1	67.80	0	0.00	67.80	1	992	0.10%
2024/03/20	1	66.70	0	0.00	67.30	1	1,039	0.10%
2024/03/19	1	67.10	0	0.00	67.20	1	1,037	0.10%
2024/03/18	1	67.30	0	0.00	67.70	1	1,033	0.10%
2024/03/15	2	68.06	0	0.00	67.70	2	1,029	0.20%
2024/03/13	1	68.30	0	0.00	69.20	1	1,018	0.10%
2024/03/12	0.1	69.00	0	0.00	68.60	0.1	1,010	0.01%
2024/03/11	1	68.89	0	0.00	68.80	1	1,008	0.10%
2024/03/08	2	65.90	2	65.70	65.70	0	954	0.00%
2024/03/07	14	67.14	1.3	67.18	67.00	12.7	936	1.36%
2024/03/06	2	67.00	0	67.30	67.30	2	932	0.21%
2024/03/04	2	65.70	0	0.00	66.00	2	928	0.22%
2024/02/27	1	64.50	0	0.00	64.60	1	914	0.11%
2024/02/26	1	64.80	0.9	65.00	64.80	0.1	911	0.01%
2024/02/23	2	65.10	1	65.00	65.00	1	914	0.11%
2024/02/22	0	0.00	0.3	65.40	65.50	-0.3	944	-0.03%
2024/02/21	0	0.00	0.8	65.05	64.80	-0.8	956	-0.09%
2024/02/19	1	65.10	0	0.00	65.10	1	957	0.10%
2024/02/16	1	65.40	1	65.20	65.20	0	982	0.00%
2024/02/01	0.1	65.20	1,001	64.12	65.70	-1,001	973	-102.82%	大賣/鉅額交易
2024/01/29	1	65.50	1	65.40	65.40	0	940	0.00%
2024/01/26	0	0.00	1	66.00	66.00	-1	936	-0.11%
2024/01/19	5	64.24	0	0.00	64.20	5	935	0.53%
2024/01/17	1	63.60	1	63.90	63.60	0	937	0.00%
2024/01/15	0.1	65.00	0	0.00	65.10	0.1	905	0.01%
2024/01/12	0	65.20	0	0.00	65.00	0	911	0.00%
2024/01/10	2.2	64.01	0	0.00	64.00	2.2	924	0.23%
2024/01/05	0	0.00	2	65.15	64.90	-2	932	-0.21%
2024/01/03	4.1	65.73	1.1	65.40	65.30	2.9	934	0.31%
2024/01/02	18	66.68	0	0.00	66.50	18	919	1.96%
2023/12/28	0.5	66.20	6	66.30	66.40	-5.5	922	-0.59%
2023/12/25	0	65.90	0	0.00	65.70	0	917	0.00%
2023/12/22	0	66.15	0	0.00	66.00	0	913	0.00%
2023/12/20	0	66.30	0	0.00	66.30	0	919	0.00%
2023/12/18	0	0.00	6	66.58	66.30	-6	905	-0.66%
2023/12/13	0	67.20	0	0.00	67.00	0	849	0.00%
2023/12/12	1	67.30	0	0.00	67.20	1	883	0.11%
2023/12/11	1	66.60	1	67.10	67.20	0	887	0.00%
2023/12/08	1	67.70	2	68.35	67.80	-1	874	-0.11%
2023/12/06	0	0.00	3	69.30	68.60	-3	863	-0.35%
2023/12/05	0	0.00	1	68.70	68.50	-1	850	-0.12%
2023/12/04	0	0.00	1	68.90	68.50	-1	847	-0.12%
2023/11/30	0	0.00	0.2	68.10	68.40	-0.2	847	-0.02%
2023/11/29	0	0.00	2.1	67.60	68.00	-2.1	835	-0.25%
2023/11/28	0	0.00	0.1	66.90	67.00	-0.1	818	-0.01%
2023/11/24	0	0.00	1	67.30	67.00	-1	817	-0.12%
2023/11/14	0	0.00	3	63.23	63.80	-3	751	-0.40%
2023/11/07	0	61.90	0	0.00	61.80	0	799	0.00%
2023/10/30	0	0.00	0.3	62.20	62.20	-0.3	896	-0.03%
2023/10/27	0	0.00	5	62.04	62.20	-5	897	-0.56%
2023/10/23	0	0.00	2	60.35	60.60	-2	1,014	-0.20%
2023/10/20	1	60.20	0	0.00	60.80	1	1,060	0.09%
2023/10/19	3	61.00	1	60.70	60.80	2	1,075	0.19%
2023/10/18	2	60.60	0	0.00	61.70	2	1,087	0.18%
2023/10/13	0	0.00	3	61.40	61.30	-3	1,141	-0.26%
2023/10/06	0	0.00	1	62.00	62.10	-1	1,249	-0.08%
2023/10/05	0	0.00	1	62.10	61.80	-1	1,256	-0.08%
2023/09/27	1	61.90	0	0.00	61.40	1	1,317	0.08%
2023/09/26	3	61.80	0	0.00	61.80	3	1,325	0.23%
2023/09/25	2	61.40	0	0.00	62.50	2	1,352	0.15%
2023/09/20	0.1	61.90	0	0.00	61.80	0.1	1,447	0.01%
2023/09/19	4	61.85	0	0.00	61.70	4	1,488	0.27%
2023/09/18	0	0.00	1.9	62.19	62.30	-1.9	1,502	-0.13%
2023/09/15	1	61.50	1	61.80	63.00	0	1,501	0.00%
2023/09/13	0	0.00	0	61.10	61.40	0	1,450	0.00%
2023/09/07	1	60.50	0	0.00	60.30	1	1,464	0.07%
2023/09/06	1	60.90	1	61.10	60.80	0	1,464	0.00%
2023/09/01	1	60.80	0	0.00	60.80	1	1,471	0.07%
2023/08/31	0	0.00	15.3	60.40	61.20	-15.3	1,473	-1.04%
2023/08/25	0	60.50	0	0.00	60.20	0	1,467	0.00%
2023/08/24	0	0.00	1	60.00	59.70	-1	1,467	-0.07%
2023/08/23	0	59.90	0.2	59.70	59.60	-0.2	1,483	-0.01%
2023/08/22	0	60.00	0	0.00	59.60	0	1,488	0.00%
2023/08/18	1	59.80	1	59.70	59.70	0	1,492	0.00%
2023/08/16	3	59.63	8.2	60.17	60.50	-5.2	1,483	-0.35%
2023/08/15	0	61.70	0	0.00	60.90	0	1,461	0.00%
2023/08/14	2	61.60	0	0.00	61.80	2	1,457	0.14%
2023/08/10	2.4	63.53	0	0.00	63.10	2.4	1,481	0.16%
2023/08/09	1	64.20	0	0.00	64.30	1	1,484	0.07%
2023/08/08	1	63.60	0	0.00	63.70	1	1,478	0.07%
2023/08/04	1	62.70	0	0.00	62.60	1	1,468	0.07%
2023/08/02	0.1	63.30	0	0.00	63.10	0.1	1,469	0.00%
2023/08/01	0	0.00	0.1	64.50	64.30	-0.1	1,447	-0.01%
2023/07/31	1	64.40	0	0.00	63.90	1	1,459	0.07%
2023/07/28	6	63.75	2	64.20	63.80	4	1,455	0.28%
2023/07/27	2	64.95	0	0.00	64.60	2	1,433	0.14%
2023/07/26	4.1	65.17	3	64.30	65.50	1.1	1,421	0.07%
2023/07/25	4	69.18	1.1	69.31	69.30	2.9	1,379	0.21%
2023/07/24	16	69.48	0	0.00	69.10	16	1,345	1.19%
2023/07/21	0	0.00	6	69.90	69.60	-6	1,356	-0.44%
2023/07/19	0	69.95	3	70.40	68.80	-3	1,505	-0.20%
2023/07/17	12	71.65	1,012	70.76	70.90	-1,000	1,466	-68.18%	大賣/鉅額交易
2023/07/14	0	0.00	1.3	71.23	71.10	-1.3	1,434	-0.09%
2023/07/07	0	68.00	0	0.00	68.00	0	1,433	0.00%
2023/07/06	2.2	68.43	7	68.11	68.20	-4.8	1,424	-0.34%
2023/07/05	0	0.00	0.7	69.00	69.10	-0.7	1,412	-0.05%
2023/07/04	0	0.00	2	69.20	69.00	-2	1,418	-0.14%
2023/06/30	1	67.78	2	67.20	67.80	-1	1,442	-0.07%
2023/06/29	0	68.00	130	69.12	67.60	-130	1,409	-9.22%	大賣/鉅額交易
2023/06/28	130	67.11	2	66.80	67.90	128	1,371	9.33%	大買/鉅額交易
2023/06/27	23.5	66.59	2	66.75	66.70	21.5	1,346	1.60%
2023/06/21	1	63.50	0	0.00	64.60	1	1,317	0.08%
2023/06/19	1	64.40	1	64.10	64.10	0	1,328	0.00%
2023/06/16	1	64.80	0	0.00	64.60	1	1,333	0.08%
2023/06/15	10	63.80	0	0.00	63.90	10	1,323	0.76%
2023/06/09	0	0.00	8	63.50	63.40	-8	1,422	-0.56%
2023/06/08	8	63.40	2.2	63.83	63.60	5.8	1,422	0.41%
2023/06/07	1	62.90	0	0.00	63.00	1	1,418	0.07%
2023/05/30	1.3	62.60	0	0.00	62.70	1.3	1,411	0.09%
2023/05/29	2	63.40	0	0.00	63.20	2	1,417	0.14%
2023/05/25	0	0.00	2.6	62.90	62.90	-2.6	1,387	-0.19%
2023/05/22	2	62.50	0	0.00	62.80	2	1,384	0.14%
2023/05/19	0	0.00	105	61.90	62.30	-105	1,370	-7.66%	大賣/鉅額交易
2023/05/18	2	62.40	6	62.52	62.30	-4	1,363	-0.29%
2023/05/17	0	0.00	0	62.20	62.80	0	1,360	0.00%
2023/05/16	3	61.63	400	60.62	61.50	-397	1,333	-29.77%	大賣/鉅額交易
2023/05/15	1	60.30	601	60.06	60.90	-600	1,322	-45.35%	大賣/鉅額交易
2023/05/12	3	60.70	1	60.71	61.10	2	1,314	0.15%
2023/05/11	3	60.70	1	60.71	60.70	2	1,322	0.15%
2023/05/10	0	0.00	0	62.10	62.20	0	1,315	0.00%
2023/05/09	1	61.80	3	61.80	61.80	-2	1,317	-0.15%
2023/05/04	2	62.25	0	0.00	62.70	2	1,347	0.15%
2023/05/02	0	62.40	1.3	61.70	61.90	-1.3	1,345	-0.10%
2023/04/28	6	61.00	2.1	60.81	61.00	3.9	1,344	0.29%
2023/04/27	0	61.00	2	61.00	60.70	-2	1,343	-0.15%
2023/04/26	0	60.00	0.2	61.00	61.10	-0.1	1,339	-0.01%
2023/04/25	2.5	61.76	4	61.95	60.20	-1.5	1,313	-0.12%
2023/04/24	0	0.00	15	61.76	62.30	-15	1,211	-1.24%
2023/04/20	0	0.00	3	60.47	60.50	-3	1,179	-0.25%
2023/04/19	0.5	59.80	0	0.00	59.70	0.5	1,170	0.04%
2023/04/17	0	0.00	4	61.50	60.20	-4	1,149	-0.35%
2023/04/14	7	59.64	1	59.40	59.40	6	1,096	0.55%
2023/04/13	0	0.00	2	59.50	59.00	-2	1,085	-0.18%
2023/04/12	1	58.30	1	58.30	58.30	0	1,081	0.00%
2023/04/07	1	58.30	2	58.50	58.30	-1	1,054	-0.09%
2023/04/06	1	57.70	0	0.00	57.70	1	1,039	0.10%
2023/03/31	0	0.00	1,000	55.01	56.00	-1,000	1,011	-98.86%	大賣/鉅額交易
2023/03/27	0	0.00	1,003	54.75	56.00	-1,003	982	-102.04%	大賣/鉅額交易
2023/03/22	0	56.50	204	56.19	56.30	-204	957	-21.30%	大賣/鉅額交易
2023/03/21	1	55.80	2	55.80	55.60	-1	943	-0.11%
2023/03/20	0	0.00	200	54.69	54.60	-200	937	-21.32%	大賣/鉅額交易
2023/03/17	0	0.00	600	54.47	54.40	-600	925	-64.83%	大賣/鉅額交易
2023/03/15	0	0.00	6	55.60	56.10	-6	879	-0.68%
2023/03/14	0	0.00	1	54.90	55.10	-1	863	-0.12%
2023/03/10	7	53.93	0	0.00	53.90	7	832	0.84%
2023/03/09	2	54.50	0	0.00	54.70	2	830	0.24%
2023/03/08	2	54.30	0	0.00	54.80	2	845	0.24%
2023/03/02	3	53.30	0	0.00	54.00	3	841	0.36%
2023/03/01	0	0.00	0	54.10	53.80	0	838	0.00%
2023/02/23	0	0.00	0	54.50	54.30	0	829	0.00%
2023/02/22	1	53.50	0	0.00	53.80	1	832	0.12%
2023/02/20	0	0.00	2	54.30	54.30	-2	843	-0.24%
2023/02/17	1	53.10	0	0.00	53.40	1	842	0.12%
2023/02/16	0	0.00	1.1	53.35	53.30	-1.1	852	-0.13%
2023/02/14	2	53.60	0	0.00	53.40	2	863	0.23%
2023/02/13	1	53.70	1	53.70	53.70	0	865	0.00%
2023/02/10	2	54.45	0	0.00	54.40	2	868	0.23%
2023/02/09	1	54.90	0	0.00	55.00	1	867	0.12%
2023/02/08	4	54.55	0	0.00	54.60	4	858	0.47%
2023/02/06	1	53.00	404	53.00	53.70	-403	844	-47.72%	大賣/鉅額交易
2023/02/03	1	53.90	600	53.30	53.80	-599	827	-72.37%	大賣/鉅額交易
2023/02/02	2	53.10	0	0.00	53.40	2	800	0.25%
2023/01/31	0	0.00	1	51.70	51.90	-1	787	-0.13%
2023/01/30	0	0.00	5	51.40	51.60	-5	779	-0.64%
2023/01/13	8	51.29	1	51.50	51.30	7	762	0.92%
2023/01/12	2	51.75	2	51.60	51.70	0	768	0.00%
2023/01/11	1	51.13	0	0.00	52.30	1	765	0.13%
2023/01/10	0	0.00	1	50.10	50.00	-1	724	-0.14%
2023/01/05	2	49.98	0	0.00	50.10	2	761	0.26%
2023/01/03	1	50.00	0	0.00	50.00	1	793	0.13%
2022/12/21	0	0.00	10	48.94	48.90	-10	891	-1.12%
2022/12/20	1	49.40	0	0.00	48.95	1	891	0.11%
2022/12/19	10	49.61	0	0.00	49.80	10	898	1.11%
2022/12/16	0.1	49.80	0	0.00	49.35	0.1	904	0.01%
2022/12/15	0	0.00	0.4	50.10	50.20	-0.4	904	-0.05%
2022/12/07	7	49.84	0	0.00	49.80	7	983	0.71%
2022/12/05	0	0.00	4	50.98	50.70	-4	987	-0.41%
2022/11/30	4	50.95	100	50.91	51.10	-96	993	-9.66%
2022/11/28	1	50.30	100	50.08	50.40	-99	981	-10.09%
2022/11/25	0	0.00	200	49.78	50.00	-200	979	-20.42%	大賣/鉅額交易
2022/11/24	1	50.00	0	0.00	50.20	1	981	0.10%
2022/11/23	0	49.75	0	0.00	49.75	0	993	0.00%
2022/11/22	0	0.00	200	48.74	49.35	-200	1,018	-19.63%	大賣/鉅額交易
2022/11/21	0	0.00	200	48.68	48.90	-200	1,032	-19.37%	大賣/鉅額交易
2022/11/18	0	49.30	200	49.06	49.20	-200	1,036	-19.29%	大賣/鉅額交易
2022/11/17	0	49.30	0	0.00	49.55	0	1,047	0.00%
2022/11/16	0	50.30	0	0.00	49.30	0	1,046	0.00%
2022/11/15	0	0.00	1	50.60	50.60	-1	1,036	-0.10%
2022/11/14	0	0.00	3	50.70	50.90	-3	1,034	-0.29%
2022/11/10	0	0.00	2	50.20	50.00	-2	1,024	-0.20%
2022/11/09	0	0.00	3	50.20	50.50	-3	1,024	-0.29%
2022/11/08	0	0.00	10.6	49.89	49.75	-10.6	1,046	-1.01%
2022/11/07	0	0.00	3.1	49.23	49.30	-3.1	1,042	-0.30%
2022/11/04	1	47.90	2	48.05	48.05	-1	1,036	-0.10%
2022/11/03	1	47.40	0	0.00	48.00	1	1,036	0.10%
2022/11/01	1	46.80	2	47.30	47.10	-1	1,038	-0.10%
2022/10/27	11	47.12	1	47.35	47.10	10	1,103	0.90%
2022/10/26	0	0.00	2	46.35	46.40	-2	1,123	-0.18%
2022/10/25	3	46.45	1	47.00	46.25	2	1,140	0.18%
2022/10/24	0	0.00	2	47.50	47.10	-2	1,159	-0.17%
2022/10/20	0.1	47.31	0	0.00	47.10	0.1	1,176	0.01%
2022/10/17	2.2	46.89	0	0.00	47.60	2.2	1,188	0.19%
2022/10/14	2.4	48.36	0	0.00	48.60	2.4	1,164	0.21%
2022/10/13	2	48.30	4	48.26	48.25	-2	1,167	-0.17%
2022/10/12	2.4	48.66	5	48.22	48.90	-2.6	1,159	-0.22%
2022/10/11	1	48.55	2	48.25	48.30	-1	1,154	-0.09%
2022/10/07	17	50.19	4	50.18	49.85	13	1,128	1.15%
2022/10/06	4	50.45	10	50.10	50.60	-6	1,125	-0.53%
2022/10/05	15	50.53	1	51.00	50.90	14	1,137	1.23%
2022/10/04	0.3	50.02	0	0.00	49.95	0.3	1,131	0.02%
2022/10/03	0	0.00	1	49.70	49.65	-1	1,122	-0.09%
2022/09/30	0	0.00	1	51.00	50.70	-1	1,117	-0.09%
2022/09/29	0	51.70	1	51.40	51.20	-1	1,100	-0.09%
2022/09/28	0	0.00	8	51.48	51.10	-8	1,098	-0.73%
2022/09/27	0	0.00	3	52.30	52.70	-3	1,088	-0.28%
2022/09/26	2.1	52.77	4	52.80	52.60	-1.9	1,093	-0.17%
2022/09/23	3	54.10	0	0.00	54.20	3	1,088	0.28%
2022/09/21	0.1	54.30	400	53.84	53.60	-400	1,095	-36.50%	大賣/鉅額交易
2022/09/20	0	0.00	300	53.77	54.30	-300	1,085	-27.63%	大賣/鉅額交易
2022/09/19	0	0.00	300	54.23	53.90	-300	1,089	-27.53%	大賣/鉅額交易
2022/09/16	0	0.00	10	54.20	54.30	-10	1,097	-0.91%
2022/09/15	11	54.67	0	0.00	54.80	11	1,065	1.03%
2022/09/14	4.2	54.76	0	0.00	54.70	4.2	1,064	0.40%
2022/09/13	0	0.00	4	55.40	55.40	-4	1,077	-0.37%
2022/09/12	6	55.47	0	0.00	55.30	6	1,080	0.56%
2022/09/08	2	54.90	0	0.00	55.70	2	1,089	0.18%
2022/09/07	2	54.70	7	55.23	54.60	-5	1,098	-0.45%
2022/09/06	0	56.00	0	0.00	55.70	0	1,090	0.00%
2022/09/05	0.3	56.30	0	0.00	56.00	0.3	1,098	0.02%
2022/08/30	0	0.00	0.1	57.20	56.90	-0.1	1,151	-0.01%
2022/08/29	1	58.80	0	0.00	58.80	1	1,148	0.09%
2022/08/24	0	0.00	10	59.80	59.90	-10	1,143	-0.87%
2022/08/15	100	59.70	2	59.80	59.80	98	1,214	8.07%
2022/08/11	0	0.00	1	57.30	57.40	-1	1,248	-0.08%
2022/08/08	0	0.00	9	56.87	56.90	-9	1,287	-0.70%
2022/08/03	0.1	57.10	1	57.00	57.10	-1	1,330	-0.07%
2022/07/29	0	0.00	2.5	59.36	59.90	-2.5	1,376	-0.18%
2022/07/27	1	58.40	2	57.90	58.40	-1	1,374	-0.07%
2022/07/20	2	56.40	4	56.58	55.90	-2	1,588	-0.13%
2022/07/18	10	54.40	0	0.00	54.60	10	1,697	0.59%
2022/07/15	0	0.00	0.1	55.00	54.50	-0.1	1,733	0.00%
2022/07/13	0	0.00	3	55.40	55.50	-3	1,796	-0.17%
2022/07/12	0	0.00	3	54.87	54.10	-3	1,811	-0.17%
2022/07/08	0.6	55.10	0	0.00	54.60	0.6	1,841	0.03%
2022/07/07	0	0.00	1	55.10	55.40	-1	1,841	-0.05%
2022/07/06	0	0.00	2	55.70	55.40	-2	1,861	-0.11%
2022/07/05	0	0.00	2	56.25	56.40	-2	1,879	-0.11%
2022/07/04	0	0.00	11	54.89	55.00	-11	1,894	-0.58%
2022/07/01	0.1	55.10	11	54.86	54.70	-10.9	1,942	-0.56%
2022/06/30	0	0.00	1	55.80	56.10	-1	1,971	-0.05%
2022/06/24	0	0.00	0.5	56.85	56.90	-0.5	1,999	-0.03%
2022/06/23	0	0.00	2.2	55.70	56.00	-2.2	1,994	-0.11%
2022/06/21	0	0.00	3	55.80	56.10	-3	2,007	-0.15%
2022/06/20	0.1	54.60	0.1	54.80	54.00	0	2,016	0.00%
2022/06/17	0	0.00	1	54.30	54.30	-1	2,045	-0.05%
2022/06/16	3	55.60	0	0.00	55.10	3	2,066	0.15%
2022/06/14	0	0.00	1	55.70	55.90	-1	2,143	-0.05%
2022/06/13	0	0.00	1	55.90	55.90	-1	2,177	-0.05%
2022/06/10	2	57.00	0	0.00	57.30	2	2,181	0.09%
2022/06/01	0.1	57.70	0.5	57.79	57.50	-0.4	2,618	-0.02%
2022/05/31	0	0.00	3	57.30	57.70	-3	2,657	-0.11%
2022/05/26	0	0.00	5	56.48	56.00	-5	2,827	-0.18%
2022/05/24	5	54.02	0	0.00	53.90	5	2,888	0.17%
2022/05/20	0.3	54.80	0	0.00	54.60	0.3	2,926	0.01%
2022/05/19	0	0.00	1	54.40	55.20	-1	2,918	-0.03%
2022/05/18	1	54.40	0	0.00	54.50	1	2,890	0.03%
2022/05/17	0	0.00	0.3	54.00	53.50	-0.3	2,896	-0.01%
2022/05/16	0	0.00	1.2	53.62	53.60	-1.2	2,928	-0.04%
2022/05/13	1	52.00	0	0.00	52.70	1	2,958	0.03%
2022/05/12	0.1	52.40	0	0.00	52.00	0.1	2,961	0.00%
2022/05/11	0	0.00	1	54.40	53.20	-1	2,971	-0.03%
2022/05/10	0	0.00	1	53.80	53.90	-1	3,016	-0.03%
2022/05/09	0	0.00	1	53.40	53.30	-1	3,041	-0.03%
2022/05/06	0	55.50	0	0.00	55.20	0	3,004	0.00%
2022/05/05	1	56.40	0	0.00	56.60	1	2,998	0.03%
2022/05/04	0	56.20	0	0.00	56.10	0	2,996	0.00%
2022/05/03	0	0.00	2	55.80	55.80	-2	2,992	-0.07%
2022/04/29	9	56.19	0	0.00	56.20	9	2,979	0.30%
2022/04/28	2	56.50	4	56.05	55.90	-2	2,950	-0.07%
2022/04/27	1.1	56.59	2	57.85	55.80	-0.9	2,934	-0.03%
2022/04/26	5.3	59.09	0	0.00	58.30	5.3	2,874	0.18%
2022/04/25	0.6	60.31	2	59.90	59.80	-1.5	2,824	-0.05%
2022/04/22	0.2	62.40	0	62.50	62.20	0.2	2,784	0.01%
2022/04/21	1	64.00	0	0.00	63.80	1	2,750	0.04%
2022/04/19	1	65.50	200	65.59	65.90	-199	2,709	-7.34%	大賣/鉅額交易
2022/04/18	2	66.40	301	66.33	65.60	-299	2,710	-11.03%	大賣/鉅額交易
2022/04/15	10	67.17	7	66.90	67.00	3	2,698	0.11%
2022/04/14	2	66.20	3	65.90	66.20	-1	2,679	-0.04%
2022/04/12	1	65.80	0	0.00	65.20	1	2,685	0.04%
2022/04/11	5	66.50	0	0.00	66.70	5	2,687	0.19%
2022/04/08	2	66.00	2	66.40	66.50	0	2,667	0.00%
2022/04/07	5.2	66.37	15	66.62	66.00	-9.8	2,676	-0.37%
2022/04/01	0	63.70	1.3	63.65	63.60	-1.3	2,641	-0.05%
2022/03/31	0	0.00	1	64.40	64.20	-1	2,644	-0.04%
2022/03/29	3	64.20	0	0.00	64.10	3	2,675	0.11%
2022/03/28	1.1	64.27	0	0.00	64.60	1.1	2,682	0.04%
2022/03/25	1	64.40	0	0.00	64.20	1	2,674	0.04%
2022/03/24	3	64.57	0	0.00	64.80	3	2,658	0.11%
2022/03/22	0.1	65.02	3	64.90	65.00	-2.9	2,644	-0.11%
2022/03/21	5	64.00	0	0.00	64.00	5	2,607	0.19%
2022/03/18	0	62.90	1.1	62.53	62.10	-1.1	2,579	-0.04%
2022/03/17	1	64.00	0	0.00	63.40	1	2,525	0.04%
2022/03/16	0	0.00	1	62.40	62.80	-1	2,504	-0.04%
2022/03/15	0.1	63.70	0.2	64.00	63.40	-0.1	2,463	-0.01%
2022/03/11	14.5	63.50	12.1	63.50	63.60	2.5	2,408	0.10%
2022/03/10	10.1	64.72	4	65.10	65.20	6.1	2,278	0.27%
2022/03/08	1	67.80	2	67.20	65.80	-1	2,069	-0.05%
2022/03/07	1	69.60	1	69.10	68.90	0	1,993	0.00%
2022/03/04	0	0.00	2	71.50	70.90	-2	1,942	-0.10%
2022/03/03	7.5	72.85	2	72.25	72.10	5.5	1,919	0.29%
2022/03/02	5	71.14	3	71.60	71.80	2	1,842	0.11%
2022/03/01	1	68.90	0	0.00	68.80	1	1,748	0.06%
2022/02/25	1	67.40	1	67.58	67.00	0	1,721	0.00%
2022/02/24	2	67.31	10	66.99	66.90	-8	1,710	-0.47%
2022/02/23	0	0.00	1	67.00	68.20	-1	1,644	-0.06%
2022/02/22	1	67.60	2	67.00	67.20	-1	1,643	-0.06%
2022/02/21	1	67.40	0	0.00	67.60	1	1,614	0.06%
2022/02/17	0	0.00	2	67.80	67.80	-2	1,605	-0.12%
2022/02/16	4	67.08	16	67.01	67.50	-12	1,618	-0.74%
2022/02/14	3	66.70	3	66.20	66.90	0	1,560	0.00%
2022/02/11	1.2	66.10	88	66.30	66.30	-86.8	1,560	-5.56%
2022/02/10	1	65.80	0	0.00	66.30	1	1,527	0.07%
2022/02/09	1	63.80	3	63.60	64.40	-2	1,484	-0.13%
2022/02/08	4	62.20	4	61.73	62.20	0	1,440	0.00%
2022/01/26	1	61.20	0	0.00	61.10	1	1,477	0.07%
2022/01/25	0	61.10	0	0.00	61.20	0	1,560	0.00%
2022/01/20	0	61.70	0	0.00	61.50	0	1,513	0.00%
2022/01/19	0	61.80	0	0.00	61.50	0	1,501	0.00%
2022/01/18	0	62.20	0	0.00	61.80	0	1,492	0.00%
2022/01/17	1	62.80	25	62.07	62.20	-24	1,479	-1.62%
2022/01/14	0	61.80	3	62.27	61.60	-3	1,469	-0.20%
2022/01/13	0	61.60	0	0.00	62.30	0	1,475	0.00%
2022/01/11	0	0.00	700	60.67	60.50	-700	1,473	-47.50%	大賣/鉅額交易
2022/01/10	1	60.30	800	60.49	60.80	-799	1,458	-54.78%	大賣/鉅額交易
2022/01/07	1	60.70	0	0.00	60.90	1	1,445	0.07%
2022/01/04	2	60.80	0	0.00	60.40	2	1,466	0.14%
2021/12/30	2	61.75	0	0.00	61.90	2	1,464	0.14%
2021/12/29	1	62.20	0	0.00	62.00	1	1,447	0.07%
2021/12/28	2	61.85	0.6	62.00	62.20	1.4	1,438	0.10%
2021/12/24	0	0.00	0.2	59.90	59.80	-0.2	1,438	-0.01%
2021/12/23	1	59.70	0	0.00	59.80	1	1,446	0.07%
2021/12/22	3	58.70	1	58.70	58.70	2	1,441	0.14%
2021/12/21	1	57.90	0	0.00	58.00	1	1,450	0.07%
2021/12/20	1	57.50	2	57.90	57.80	-1	1,518	-0.07%
2021/12/17	2	57.70	0	0.00	57.40	2	1,629	0.12%
2021/12/14	0	57.60	1	57.50	57.40	-1	2,053	-0.05%
2021/12/10	0	0.00	2	57.50	57.50	-2	2,196	-0.09%
2021/12/08	0	57.40	0	0.00	57.40	0	2,292	0.00%
2021/12/06	0	57.00	1	56.90	56.90	-1	2,386	-0.04%
2021/12/02	2.1	57.06	1	57.10	57.20	1.1	2,522	0.04%
2021/12/01	1	57.00	0	0.00	57.50	1	2,532	0.04%
2021/11/30	1.5	56.73	0	0.00	57.50	1.5	2,526	0.06%
2021/11/26	0	56.80	4.2	56.51	56.50	-4.1	2,513	-0.16%
2021/11/25	1	56.80	0	0.00	57.00	1	2,504	0.04%
2021/11/24	2	56.80	5	56.82	56.80	-3	2,511	-0.12%
2021/11/23	1	56.70	0	0.00	56.70	1	2,539	0.04%
2021/11/22	0	57.10	2	57.20	57.00	-2	2,537	-0.08%
2021/11/19	0	57.60	9	57.20	57.30	-9	2,534	-0.35%
2021/11/18	0.1	58.00	2	58.00	57.90	-1.9	2,522	-0.08%
2021/11/16	0	0.00	5	57.70	58.00	-5	2,523	-0.20%
2021/11/12	10	58.80	5	58.38	58.80	5	2,515	0.20%
2021/11/11	1	56.90	9	56.83	57.40	-8	2,499	-0.32%
2021/11/10	2	57.15	10	56.80	56.80	-8	2,512	-0.32%
2021/11/09	0	0.00	2.3	57.27	57.70	-2.3	2,482	-0.09%
2021/11/05	0	57.60	0	0.00	57.30	0	2,464	0.00%
2021/11/04	0.2	58.00	80.1	58.20	57.80	-80	2,457	-3.25%
2021/11/03	152	58.73	0.1	58.10	58.20	151.9	2,449	6.20%	大買/鉅額交易
2021/11/02	19.4	57.52	5.5	57.58	59.10	13.9	2,401	0.58%
2021/11/01	1	55.90	0	55.90	55.80	1	2,307	0.04%
2021/10/29	0	0.00	0.4	55.90	55.80	-0.4	2,304	-0.02%
2021/10/28	33	55.52	0.1	55.50	55.90	32.9	2,305	1.43%
2021/10/27	2	55.70	0	0.00	55.50	2	2,314	0.09%
2021/10/26	0	0.00	1	55.20	55.70	-1	2,322	-0.04%
2021/10/22	2.2	55.41	0	0.00	55.20	2.2	2,337	0.09%
2021/10/19	0	0.00	1	55.10	56.00	-1	2,310	-0.04%
2021/10/15	1	54.30	0	0.00	54.50	1	2,363	0.04%
2021/10/14	1	54.10	3	54.57	54.20	-2	2,374	-0.08%
2021/10/12	5	55.00	0	0.00	54.60	5	2,399	0.21%
2021/10/06	1	54.70	0	0.00	54.80	1	2,372	0.04%
2021/10/04	0.1	54.50	1.6	54.21	54.20	-1.6	2,372	-0.07%
2021/10/01	3	55.20	8.1	55.01	54.90	-5.1	2,358	-0.22%
2021/09/27	0.1	55.10	0	0.00	54.60	0.1	2,265	0.00%
2021/09/24	4.1	56.01	0	0.00	56.00	4.1	2,215	0.18%
2021/09/23	1	59.20	0	0.00	60.00	1	2,148	0.05%
2021/09/22	1.1	58.69	11	59.18	59.00	-10	2,087	-0.48%
2021/09/17	13.6	59.31	13	59.42	57.40	0.6	1,997	0.03%
2021/09/16	2.1	62.56	0	0.00	62.50	2.1	1,799	0.12%
2021/09/15	0	0.00	10	60.39	61.20	-10	1,721	-0.58%
2021/09/14	11.4	59.46	0	0.00	60.00	11.4	1,666	0.68%
2021/09/13	2	58.35	0.3	59.40	59.00	1.7	1,618	0.10%
2021/09/10	4.4	57.08	0	0.00	57.70	4.4	1,587	0.28%
2021/09/09	1	55.60	2	55.75	56.50	-1	1,562	-0.06%
2021/09/08	0	0.00	4	56.30	55.60	-4	1,527	-0.26%
2021/09/07	1	53.90	4	53.60	54.30	-3	1,440	-0.21%
2021/09/03	0	0.00	2	52.80	52.90	-2	1,434	-0.14%
2021/09/01	1	52.60	0	0.00	52.60	1	1,434	0.07%
2021/08/30	1	52.40	0	0.00	52.70	1	1,428	0.07%
2021/08/24	0	0.00	2	50.70	50.80	-2	1,442	-0.14%
2021/08/23	1	50.40	0	0.00	50.60	1	1,475	0.07%
2021/08/19	1	50.20	1	49.95	49.90	0	1,503	0.00%
2021/08/18	1	50.20	2	50.45	50.80	-1	1,492	-0.07%
2021/08/17	0	50.80	2	50.80	50.70	-2	1,484	-0.13%
2021/08/16	0	51.20	1	51.10	50.90	-1	1,490	-0.07%
2021/08/13	0	0.00	1	51.10	51.20	-1	1,483	-0.07%
2021/08/12	0.8	51.30	0	0.00	51.20	0.8	1,503	0.05%
2021/08/11	0	51.20	0	0.00	50.90	0	1,515	0.00%
2021/08/09	0	0.00	5	51.64	51.20	-5	1,621	-0.31%
2021/07/30	0	52.70	0	0.00	52.50	0	1,935	0.00%
2021/07/29	0	0.00	1	52.90	53.20	-1	1,945	-0.05%
2021/07/23	0	0.00	20	52.30	52.60	-20	2,043	-0.98%
2021/07/21	1	52.70	0	0.00	52.70	1	2,111	0.05%
2021/07/16	12	51.82	0	0.00	51.40	12	2,391	0.50%
2021/07/15	0	0.00	0.6	51.70	51.70	-0.6	2,464	-0.02%
2021/07/12	2	51.30	0	0.00	50.80	2	2,628	0.08%
2021/07/09	0.2	50.50	0	0.00	50.60	0.2	2,650	0.01%
2021/07/08	0	0.00	2	50.40	50.60	-2	2,770	-0.07%
2021/07/06	0	0.00	0.8	50.60	50.60	-0.8	2,848	-0.03%
2021/07/02	0	0.00	1.7	50.54	50.50	-1.7	2,927	-0.06%
2021/07/01	1	50.70	0	0.00	50.70	1	3,009	0.03%
2021/06/30	1	50.30	1	50.30	50.00	0	3,082	0.00%
2021/06/24	0	0.00	10	49.60	49.60	-10	3,251	-0.31%
2021/06/23	1	49.40	3	49.30	49.45	-2	3,261	-0.06%
2021/06/22	0.1	49.05	0	0.00	49.00	0.1	3,259	0.00%
2021/06/21	0	0.00	6	48.82	48.95	-6	3,281	-0.18%
2021/06/18	3	49.30	7	49.38	49.45	-4	3,329	-0.12%
2021/06/16	2	49.00	1	48.85	49.00	1	3,404	0.03%
2021/06/15	1	48.75	0	0.00	49.00	1	3,406	0.03%
2021/06/11	1	48.15	0	0.00	48.10	1	3,383	0.03%
2021/06/10	0	0.00	5.8	48.00	48.00	-5.8	3,400	-0.17%
2021/06/09	2	47.75	5	47.85	47.90	-3	3,418	-0.09%
2021/06/04	2	47.85	0	0.00	47.90	2	3,529	0.06%
2021/06/02	3	47.90	0	0.00	48.60	3	3,595	0.08%
2021/06/01	2	48.20	5	48.05	48.20	-3	3,607	-0.08%
2021/05/31	7	48.50	0	0.00	48.30	7	3,617	0.19%
2021/05/27	3	47.70	0	0.00	48.00	3	3,607	0.08%
2021/05/26	3	47.50	0	0.00	47.85	3	3,624	0.08%
2021/05/20	0	0.00	1	46.95	47.00	-1	3,681	-0.03%
2021/05/18	1	46.20	0	0.00	46.75	1	3,697	0.03%
2021/05/17	2	44.80	14	44.94	45.50	-12	3,698	-0.32%
2021/05/14	2	46.80	0	0.00	46.75	2	3,624	0.06%
2021/05/13	6.3	46.23	1	44.50	46.05	5.3	3,597	0.15%
2021/05/12	14	47.29	7	45.77	45.60	7	3,500	0.20%
2021/05/11	4	48.86	3	48.75	48.95	1	3,380	0.03%
2021/05/10	2	48.58	0	0.00	48.70	2	3,332	0.06%
2021/05/06	0	0.00	1	47.55	48.00	-1	3,376	-0.03%
2021/05/05	3	47.40	1	47.40	47.60	2	3,361	0.06%
2021/05/04	0	0.00	9	47.65	47.40	-9	3,359	-0.27%
2021/05/03	1.3	48.58	0	0.00	48.40	1.3	3,306	0.04%
2021/04/29	0	0.00	3	49.10	49.25	-3	3,293	-0.09%
2021/04/27	0	0.00	10	47.98	48.00	-10	3,277	-0.31%
2021/04/23	3	48.67	0	0.00	48.50	3	3,221	0.09%
2021/04/22	5.2	50.32	0	0.00	50.00	5.2	3,147	0.17%
2021/04/21	26	52.78	4.7	52.72	53.00	21.3	3,007	0.71%
2021/04/19	0.8	52.10	6.6	52.20	52.10	-5.8	2,875	-0.20%
2021/04/16	5	50.72	0.4	51.70	51.90	4.6	2,820	0.16%
2021/04/15	0	0.00	9	50.30	50.40	-9	2,779	-0.32%
2021/04/14	9	49.54	5.4	49.88	50.00	3.6	2,764	0.13%
2021/04/13	0	0.00	4	51.40	51.40	-4	2,682	-0.15%
2021/04/12	0	0.00	1	50.91	51.30	-1	2,672	-0.04%
2021/04/09	0	0.00	4	50.10	50.30	-4	2,658	-0.15%
2021/04/08	0	0.00	1	50.00	50.00	-1	2,627	-0.04%
2021/04/07	1	49.40	11	50.00	50.10	-10	2,613	-0.38%
2021/04/06	1	49.10	3	48.58	49.20	-2	2,600	-0.08%
2021/03/31	0	0.00	0	47.55	47.35	0	2,491	0.00%
2021/03/29	1	46.15	0	0.00	46.30	1	2,304	0.04%
2021/03/25	1	45.45	5	45.45	45.45	-4	2,270	-0.18%
2021/03/24	5	45.44	0	0.00	45.45	5	2,261	0.22%
2021/03/23	3	45.72	2	45.30	45.50	1	2,238	0.04%
2021/03/19	3	43.65	900	43.69	43.65	-897	2,141	-41.89%	大賣/鉅額交易
2021/03/18	0	0.00	100	43.79	43.70	-100	2,095	-4.77%
2021/03/17	2	43.60	0	0.00	43.80	2	2,101	0.10%
2021/03/15	3	42.98	5	43.20	43.40	-2	2,146	-0.09%
2021/03/12	2	43.25	30	43.20	43.35	-28	2,152	-1.30%
2021/03/11	9	43.71	0	0.00	43.70	9	2,155	0.42%
2021/03/10	0	0.00	3	44.20	44.25	-3	2,110	-0.14%
2021/03/09	2	43.83	90	43.75	44.00	-88	2,096	-4.20%
2021/03/04	2	42.55	6	42.70	42.70	-4	2,035	-0.20%
2021/03/02	1	42.20	0	0.00	42.30	1	1,993	0.05%
2021/02/24	1	42.20	0	0.00	42.05	1	1,969	0.05%
2021/02/23	1	42.05	0	0.00	42.15	1	1,947	0.05%
2021/02/22	7	41.96	0	0.00	41.90	7	1,944	0.36%
2021/02/19	3	41.73	0	0.00	42.05	3	1,953	0.15%
2021/02/18	6	42.01	0	0.00	42.05	6	1,962	0.31%
2021/02/17	3	41.15	1.1	41.22	41.55	1.9	1,969	0.10%
2021/02/04	1	40.45	0	0.00	40.60	1	1,967	0.05%
2021/02/02	0	0.00	0.4	40.75	40.65	-0.4	2,059	-0.02%
2021/01/27	3	40.68	0	0.00	40.65	3	1,987	0.15%
2021/01/22	0	0.00	12	40.30	40.40	-12	1,986	-0.60%
2021/01/20	2	40.50	6.4	40.50	40.40	-4.4	1,974	-0.23%
2021/01/19	0	0.00	1.4	41.07	41.10	-1.4	1,917	-0.07%
2021/01/15	6	41.35	0	0.00	41.20	6	1,908	0.31%
2021/01/14	2	41.55	0	0.00	41.65	2	1,947	0.10%
2021/01/13	0	0.00	10	41.85	41.85	-10	1,936	-0.52%
2021/01/12	0	0.00	1	41.75	41.80	-1	1,931	-0.05%
2021/01/08	5	41.88	0	0.00	41.85	5	1,914	0.26%
2021/01/07	1	42.10	0	0.00	42.15	1	1,888	0.05%
2021/01/06	6	42.30	0	0.00	42.15	6	1,869	0.32%
2020/12/30	5	42.75	0	0.00	42.80	5	1,783	0.28%
2020/12/29	1	42.30	11	42.45	42.85	-10	1,766	-0.57%
2020/12/25	1	41.30	0	0.00	41.45	1	1,668	0.06%
2020/12/16	0	0.00	8	41.45	41.55	-8	1,733	-0.46%
2020/12/14	1	41.40	0	0.00	41.45	1	1,752	0.06%
2020/12/10	0	0.00	1	41.50	41.50	-1	1,771	-0.06%
2020/12/09	0	0.00	1	41.15	41.15	-1	1,749	-0.06%
2020/12/07	4	41.20	0	0.00	41.25	4	1,768	0.23%
2020/12/01	0	0.00	10	41.40	41.55	-10	1,759	-0.57%
2020/11/30	20	41.20	5	41.65	41.20	15	1,765	0.85%
2020/11/26	0	0.00	1	41.40	41.60	-1	1,745	-0.06%
2020/11/25	5	41.35	0	0.00	41.40	5	1,790	0.28%
2020/11/24	35	41.41	0.1	41.50	41.40	34.9	1,790	1.95%
2020/11/23	30	41.40	0	0.00	41.40	30	1,793	1.67%
2020/11/17	7	41.35	0	0.00	41.35	7	1,818	0.39%
2020/11/16	5	41.80	0.2	41.95	41.85	4.8	1,879	0.25%
2020/11/13	3	42.10	0	0.00	42.10	3	1,873	0.16%
2020/11/11	0	0.00	2	42.20	42.25	-2	1,917	-0.10%
2020/11/10	0	0.00	4	41.10	41.10	-4	1,882	-0.21%
2020/11/09	0	0.00	5	40.55	40.60	-5	1,900	-0.26%
2020/11/05	3	40.00	0	0.00	40.00	3	2,172	0.14%
2020/11/04	2	40.00	0	0.00	40.15	2	2,249	0.09%
2020/11/03	0	0.00	500	39.83	39.90	-500	2,279	-21.93%	大賣/鉅額交易
2020/11/02	0	0.00	500	39.74	39.90	-500	2,298	-21.75%	大賣/鉅額交易
2020/10/28	2	40.80	0.1	40.75	40.70	1.9	2,372	0.08%
2020/10/27	2	40.20	5.6	40.32	40.30	-3.6	2,439	-0.15%
2020/10/22	1.1	39.13	0	0.00	39.90	1.1	2,525	0.04%
2020/10/21	3	39.70	0	0.00	39.60	3	2,482	0.12%
2020/10/19	0	0.00	2	39.80	39.85	-2	2,517	-0.08%
2020/10/15	1	39.80	0	0.00	39.85	1	2,606	0.04%
2020/10/14	0	0.00	50	39.95	39.95	-50	2,627	-1.90%
2020/10/13	0	0.00	18	40.00	40.10	-18	2,660	-0.68%
2020/10/12	1	39.90	0	0.00	40.30	1	2,714	0.04%
2020/10/06	0.3	40.45	0.5	40.45	40.45	-0.2	2,778	-0.01%
2020/09/30	0.3	40.00	0	0.00	39.80	0.3	2,814	0.01%
2020/09/28	0	0.00	4	39.85	39.95	-4	2,855	-0.14%
2020/09/25	1	39.25	1.2	39.72	39.40	-0.2	2,899	-0.01%
2020/09/24	2	39.50	2.3	39.40	39.25	-0.3	2,910	-0.01%
2020/09/23	2	40.05	0	0.00	40.05	2	2,895	0.07%
2020/09/22	2	40.35	0	0.00	40.20	2	2,892	0.07%
2020/09/21	2	40.70	0	0.00	40.60	2	2,885	0.07%
2020/09/18	1	40.80	0	0.00	40.80	1	2,894	0.03%
2020/09/17	51	41.00	0	0.00	40.95	51	2,875	1.77%
2020/09/16	1	41.20	14.8	41.27	41.55	-13.8	2,867	-0.48%
2020/09/15	1	40.70	0	0.00	40.80	1	2,865	0.03%
2020/09/14	1	40.40	0	0.00	40.45	1	2,879	0.03%
2020/09/11	3.4	40.86	2	40.80	40.65	1.4	2,852	0.05%
2020/09/10	0	0.00	1	41.35	41.30	-1	2,815	-0.04%
2020/09/09	1	41.50	0	0.00	41.35	1	2,815	0.04%
2020/09/07	1	41.65	1	41.65	41.65	0	2,846	0.00%
2020/09/03	3	42.25	0	0.00	42.15	3	2,887	0.10%
2020/08/31	5	42.47	0	0.00	42.05	5	2,923	0.17%
2020/08/28	2	42.83	0	0.00	42.80	2	2,881	0.07%
2020/08/25	0	0.00	1	43.10	43.40	-1	2,938	-0.03%
2020/08/21	10	42.90	0	0.00	43.15	10	2,962	0.34%
2020/08/20	2	42.10	5	42.07	42.10	-3	2,941	-0.10%
2020/08/19	2	43.23	1	43.25	43.00	1	2,878	0.03%
2020/08/18	5	43.25	1	43.05	43.40	4	2,857	0.14%
2020/08/17	9	43.27	1	42.95	43.40	8	2,862	0.28%
2020/08/14	1	41.85	3	41.85	41.85	-2	2,830	-0.07%
2020/08/13	3	41.45	0	0.00	41.80	3	2,854	0.11%
2020/08/12	1	39.70	7	40.97	41.15	-6	2,874	-0.21%
2020/08/11	1	47.15	12.2	47.23	47.15	-11.2	2,722	-0.41%
2020/08/10	3	47.12	1	47.20	47.20	2	2,701	0.07%
2020/08/07	7	47.10	0	0.00	47.10	7	2,703	0.26%
2020/08/06	0	0.00	3	47.10	47.20	-3	2,772	-0.11%
2020/08/05	0	0.00	1	47.05	47.15	-1	3,082	-0.03%
2020/08/04	1	47.25	0	0.00	47.20	1	3,126	0.03%
2020/08/03	11	47.05	5	47.03	47.25	6	3,156	0.19%
2020/07/31	5	47.18	9	46.90	46.90	-4	3,172	-0.13%
2020/07/30	0	0.00	2	45.98	46.05	-2	3,245	-0.06%
2020/07/29	0	0.00	1	45.35	45.25	-1	3,268	-0.03%
2020/07/28	2	44.75	6	44.55	44.70	-4	3,286	-0.12%
2020/07/27	0	0.00	8	44.96	44.70	-8	3,333	-0.24%
2020/07/24	2	45.65	0	0.00	45.30	2	3,392	0.06%
2020/07/23	0	0.00	2	45.80	45.80	-2	3,421	-0.06%
2020/07/22	1	45.75	1	45.75	45.80	0	3,450	0.00%
2020/07/17	2	44.95	0	0.00	45.00	2	3,451	0.06%
2020/07/16	1	44.95	2	44.65	45.00	-1	3,504	-0.03%
2020/07/14	1	43.95	0	0.00	43.95	1	3,599	0.03%
2020/07/10	11	43.10	2	43.20	43.05	9	3,763	0.24%
2020/07/09	3	43.77	11	43.70	43.60	-8	3,827	-0.21%
2020/07/08	1	43.75	0	0.00	43.80	1	3,910	0.03%
2020/07/07	3	43.73	10	43.85	43.75	-7	3,938	-0.18%
2020/07/06	0	0.00	12	43.89	43.95	-12	3,971	-0.30%
2020/07/03	2	43.45	10	43.45	43.45	-8	3,973	-0.20%
2020/07/02	7	42.89	1	42.90	42.90	6	4,019	0.15%
2020/06/30	2	42.60	2	42.80	42.50	0	4,260	0.00%
2020/06/24	0	0.00	2	42.70	42.65	-2	4,326	-0.05%
2020/06/22	6	42.83	3	42.95	42.80	3	4,373	0.07%
2020/06/19	3	42.50	0	0.00	42.85	3	4,402	0.07%
2020/06/17	1	42.35	0	0.00	42.30	1	4,433	0.02%
2020/06/16	1	42.00	0	0.00	42.10	1	4,485	0.02%
2020/06/15	0	0.00	0.1	42.05	41.85	-0.1	4,583	0.00%
2020/06/12	0	0.00	1	41.35	42.00	-1	4,612	-0.02%
2020/06/05	2	42.40	1	42.45	42.45	1	4,725	0.02%
2020/06/03	5	42.30	0	0.00	42.40	5	4,817	0.10%
2020/05/28	2	41.68	1	41.80	41.65	1	4,722	0.02%
2020/05/27	5	41.93	8.8	41.85	41.80	-3.8	4,744	-0.08%
2020/05/26	2	42.00	0	0.00	41.95	2	4,741	0.04%
2020/05/22	6	41.73	0	0.00	41.55	6	4,733	0.13%
2020/05/20	1	42.05	0	0.00	41.80	1	4,704	0.02%
2020/05/19	0	0.00	2	42.23	42.30	-2	4,665	-0.04%
2020/05/15	2	41.40	1	40.70	41.25	1	4,622	0.02%
2020/05/14	7	41.46	0	0.00	41.10	7	4,570	0.15%
2020/05/13	0	0.00	26	41.74	41.80	-26	4,499	-0.58%
2020/05/12	45	42.13	6	42.33	41.80	39	4,407	0.88%
2020/05/11	5	44.96	0	0.00	44.90	5	4,087	0.12%
2020/05/08	5	45.27	2	45.23	45.40	3	4,010	0.07%
2020/05/07	4	43.85	1	44.75	45.00	3	3,951	0.08%
2020/05/06	17	44.47	1	45.45	43.90	16	3,919	0.41%
2020/05/05	0	0.00	2	44.33	44.75	-2	3,783	-0.05%
2020/05/04	10	43.35	5	43.35	43.45	5	3,722	0.13%
2020/04/30	4	43.09	11	43.02	43.10	-7	3,676	-0.19%
2020/04/28	0	0.00	1	41.60	42.00	-1	3,561	-0.03%
2020/04/27	1	41.20	1	41.10	41.20	0	3,584	0.00%
2020/04/24	5	40.75	0	0.00	40.75	5	3,552	0.14%
2020/04/23	12	40.94	0	0.00	40.90	12	3,547	0.34%
2020/04/22	17	40.57	2	40.60	40.85	15	3,522	0.43%
2020/04/21	15	40.77	2	41.08	40.65	13	3,463	0.38%
2020/04/20	1	40.80	0	0.00	40.90	1	3,401	0.03%
2020/04/17	17	41.11	2	41.00	40.45	15	3,367	0.45%
2020/04/16	1	41.35	3	41.37	41.25	-2	3,256	-0.06%
2020/04/15	7	41.05	1	40.65	41.80	6	3,157	0.19%
2020/04/14	1	40.00	1	40.00	40.15	0	3,036	0.00%
2020/04/13	1	39.10	2	39.40	39.45	-1	2,948	-0.03%
2020/04/10	0	0.00	0.3	38.90	38.85	-0.3	2,858	-0.01%
2020/04/09	1	38.70	2	38.45	38.45	-1	2,830	-0.04%
2020/04/08	6	38.35	0	0.00	38.45	6	2,774	0.22%
2020/04/07	0.1	38.30	0.5	38.30	38.30	-0.5	2,719	-0.02%
2020/04/06	0	0.00	0.5	38.00	37.95	-0.5	2,640	-0.02%
2020/04/01	1	37.90	0	0.00	37.90	1	2,567	0.04%
2020/03/30	3	33.10	0	0.00	33.90	3	2,308	0.13%
2020/03/27	1	33.80	0	0.00	33.20	1	2,279	0.04%
2020/03/26	7	33.00	0	0.00	33.30	7	2,246	0.31%
2020/03/23	0	0.00	1	30.70	30.70	-1	2,213	-0.05%
2020/03/20	8	31.04	0	0.00	31.25	8	2,200	0.36%
2020/03/19	0	0.00	23.1	29.01	29.30	-23.1	2,142	-1.08%
2020/03/18	2	32.08	0	0.00	31.80	2	2,038	0.10%
2020/03/13	1	32.35	1	33.15	34.00	0	1,916	0.00%
2020/03/12	2	35.65	8	36.17	35.60	-6	1,827	-0.33%
2020/03/11	6	36.98	0	0.00	36.90	6	1,779	0.34%
2020/03/10	1	36.40	4	36.50	36.70	-3	1,752	-0.17%
2020/03/06	6	38.35	0	0.00	38.20	6	1,639	0.37%
2020/03/03	0	0.00	20	38.17	38.05	-20	1,602	-1.25%
2020/03/02	0	37.75	0	0.00	37.50	0	1,587	0.00%
2020/02/27	2	38.10	5	38.45	38.00	-3	1,547	-0.19%
2020/02/25	2	38.20	0	0.00	38.40	2	1,520	0.13%
2020/02/24	1	38.45	0	0.00	38.55	1	1,511	0.07%
2020/02/20	0	0.00	5.3	39.05	39.05	-5.3	1,492	-0.35%
2020/02/18	2	39.20	3	39.32	39.30	-1	1,494	-0.07%
2020/02/17	0	0.00	1.3	38.64	38.60	-1.3	1,482	-0.09%
2020/02/14	3	38.05	0	0.00	38.10	3	1,492	0.20%
2020/02/13	0	0.00	13	38.01	37.95	-13	1,486	-0.87%
2020/02/12	0	0.00	1	38.35	38.00	-1	1,481	-0.07%
2020/02/07	13	38.03	1	38.05	37.60	12	1,476	0.81%
2020/02/06	0	0.00	1	38.05	38.10	-1	1,454	-0.07%
2020/02/04	2	37.73	0	0.00	37.70	2	1,427	0.14%
2020/02/03	0	0.00	3	36.90	37.55	-3	1,420	-0.21%
2020/01/31	0	0.00	3	37.57	37.70	-3	1,392	-0.22%
2020/01/30	2	37.00	8.3	37.22	37.15	-6.3	1,377	-0.45%
2020/01/20	0	0.00	1	38.50	38.60	-1	1,290	-0.08%
2020/01/17	3	38.43	2.2	38.38	38.50	0.9	1,272	0.07%
2020/01/16	2	38.05	0	0.00	38.10	2	1,249	0.16%
2020/01/15	8	37.94	0	0.00	38.00	8	1,245	0.64%
2020/01/14	2	38.33	4.2	38.10	38.20	-2.2	1,250	-0.18%
2020/01/13	0	0.00	6	37.82	37.85	-6	1,234	-0.49%
2020/01/08	2	36.68	2	36.80	36.55	0	1,219	0.00%
2020/01/06	1	36.55	0	0.00	36.85	1	1,221	0.08%
2020/01/02	1	37.05	0	0.00	37.10	1	1,213	0.08%
2019/12/30	4	36.80	0	0.00	36.80	4	1,201	0.33%
2019/12/27	11	36.75	0	0.00	36.80	11	1,199	0.92%
2019/12/26	3	36.92	0	0.00	36.85	3	1,195	0.25%
2019/12/25	3	36.83	0	0.00	36.95	3	1,199	0.25%
2019/12/23	0	0.00	1	36.55	36.65	-1	1,202	-0.08%
2019/12/19	0	0.00	1	36.85	36.70	-1	1,179	-0.08%
2019/12/11	2	36.05	0	0.00	36.10	2	1,133	0.18%
2019/12/09	0	0.00	3	35.90	35.95	-3	1,149	-0.26%
2019/12/06	0	0.00	1	35.55	35.50	-1	1,139	-0.09%
2019/12/05	1	35.35	0	0.00	35.25	1	1,130	0.09%
2019/11/25	0	0.00	2	35.40	35.40	-2	1,329	-0.15%
2019/11/22	3	35.50	0	0.00	35.55	3	1,400	0.21%
2019/11/20	0	0.00	1	35.75	35.95	-1	1,427	-0.07%
2019/11/19	1	35.70	0	0.00	35.75	1	1,432	0.07%
2019/11/15	1	35.65	0	0.00	35.95	1	1,434	0.07%
2019/11/14	0	0.00	3	35.40	35.60	-3	1,428	-0.21%
2019/11/13	1	34.95	1	35.10	35.15	0	1,426	0.00%
2019/11/12	0	0.00	2	34.45	34.50	-2	1,446	-0.14%
2019/11/11	2	34.30	4	34.30	34.30	-2	1,577	-0.13%
2019/11/07	0	0.00	2	34.48	34.35	-2	1,632	-0.12%
2019/11/06	2	34.53	0	0.00	34.50	2	1,645	0.12%
2019/11/05	1	34.80	0	0.00	34.90	1	1,647	0.06%
2019/11/04	6	34.61	0	0.00	34.70	6	1,691	0.35%
2019/10/30	0	0.00	1	34.90	34.95	-1	1,736	-0.06%
2019/10/29	3	34.62	10	34.70	34.75	-7	1,757	-0.40%
2019/10/28	1	34.75	8.3	34.80	34.80	-7.3	1,769	-0.41%
2019/10/17	2	34.35	0	0.00	34.25	2	1,788	0.11%
2019/10/08	0	0.00	7	34.36	34.45	-7	1,832	-0.38%
2019/10/07	0	0.00	4.5	34.01	33.95	-4.5	1,826	-0.25%
2019/10/03	0	0.00	0.6	33.90	33.70	-0.6	1,847	-0.03%
2019/10/02	3	33.70	0	0.00	33.75	3	1,849	0.16%
2019/09/26	0	0.00	0.2	34.10	33.95	-0.2	1,873	-0.01%
2019/09/25	0	0.00	0.3	35.00	34.05	-0.3	1,877	-0.02%
2019/09/20	2	33.80	0	0.00	33.70	2	1,924	0.10%
2019/09/19	8	34.33	0	0.00	33.95	8	1,929	0.41%
2019/09/18	5	34.30	2	34.15	34.35	3	1,946	0.15%
2019/09/17	0	0.00	3	34.20	34.10	-3	1,956	-0.15%
2019/09/12	2	34.68	0	0.00	34.55	2	2,041	0.10%
2019/09/11	1	34.60	0	0.00	34.70	1	2,052	0.05%
2019/09/06	2	33.80	0	0.00	33.75	2	2,026	0.10%
2019/09/05	1	33.80	0	0.00	33.80	1	2,025	0.05%
2019/08/29	3	32.95	0	0.00	32.90	3	2,014	0.15%
2019/08/15	7	35.71	1	35.90	35.95	6	1,880	0.32%
2019/08/14	3	36.68	3	37.00	36.45	0	1,842	0.00%
2019/08/13	7	38.02	0	0.00	37.80	7	1,731	0.40%
2019/08/08	1	38.15	0	0.00	38.90	1	1,745	0.06%
2019/08/06	3	37.55	0	0.00	38.00	3	1,770	0.17%
2019/08/05	1	38.30	13	38.48	38.40	-12	1,759	-0.68%
2019/08/02	1	39.05	0	0.00	39.00	1	1,739	0.06%
2019/08/01	0	0.00	5.1	39.35	39.45	-5.1	1,726	-0.30%
2019/07/18	1	38.75	1	38.70	38.75	0	1,625	0.00%
2019/07/17	25.1	38.48	0	0.00	38.45	25.1	1,613	1.56%
2019/07/16	5	38.60	0	0.00	38.65	5	1,599	0.31%
2019/07/11	0	0.00	1	38.50	38.50	-1	1,586	-0.06%
2019/07/03	0	0.00	1	37.50	37.95	-1	1,553	-0.06%
2019/07/01	1	37.60	0	0.00	37.45	1	1,567	0.06%
2019/06/25	0	0.00	11	37.90	37.95	-11	1,645	-0.67%
2019/06/20	0	0.00	5.3	37.01	37.15	-5.3	1,580	-0.34%
2019/06/18	0	0.00	2	36.40	36.60	-2	1,531	-0.13%
2019/06/17	0	0.00	4	36.30	36.40	-4	1,532	-0.26%
2019/06/12	0	0.00	1	36.40	36.45	-1	1,560	-0.06%
2019/06/11	5	36.45	0	0.00	36.25	5	1,549	0.32%
2019/06/06	0	0.00	7	36.12	35.90	-7	1,544	-0.45%
2019/06/05	0	0.00	4	36.35	36.35	-4	1,527	-0.26%
2019/05/30	5	36.30	0	0.00	36.30	5	1,541	0.32%
2019/05/29	2	36.25	0	0.00	36.30	2	1,539	0.13%
2019/05/28	3	36.67	0	0.00	35.90	3	1,534	0.20%
2019/05/27	1	36.55	0.1	36.70	36.70	0.9	1,506	0.06%
2019/05/22	1	35.95	0	0.00	35.60	1	1,513	0.07%
2019/05/17	1	36.00	5	35.90	35.70	-4	1,506	-0.27%
2019/05/16	3	35.55	2	35.55	35.50	1	1,474	0.07%
2019/05/15	7	35.28	0	0.00	35.30	7	1,452	0.48%
2019/05/14	3	34.30	2	34.65	34.65	1	1,436	0.07%
2019/05/13	3	34.28	16	34.20	34.20	-13	1,408	-0.92%
2019/05/02	2	34.00	0	0.00	34.00	2	1,423	0.14%
2019/04/24	3	33.05	0	0.00	33.25	3	1,412	0.21%
2019/04/18	0	0.00	21	32.68	32.60	-21	1,463	-1.43%
2019/04/17	5	33.10	0	0.00	33.15	5	1,449	0.34%
2019/04/16	1	33.10	0	0.00	33.20	1	1,443	0.07%
2019/04/11	1	33.25	0	0.00	33.20	1	1,479	0.07%
2019/04/08	2	33.60	0	0.00	33.65	2	1,482	0.13%
2019/04/02	0	0.00	1	33.65	33.20	-1	1,465	-0.07%
2019/04/01	0	0.00	1	33.45	33.55	-1	1,445	-0.07%
2019/03/29	5	33.50	10	33.13	33.65	-5	1,430	-0.35%
2019/03/20	1	32.25	0	0.00	32.40	1	1,373	0.07%
2019/03/15	0	0.00	1	32.00	32.25	-1	1,366	-0.07%
2019/03/14	3	32.05	0	0.00	32.05	3	1,360	0.22%
2019/03/13	2.2	32.11	0	0.00	32.10	2.2	1,356	0.16%
2019/03/11	1	31.90	0	0.00	32.10	1	1,363	0.07%
2019/03/08	10	32.04	0	0.00	32.10	10	1,369	0.73%
2019/03/07	2	32.40	0	0.00	32.20	2	1,373	0.15%
2019/03/06	1	32.20	2	32.00	32.30	-1	1,377	-0.07%
2019/03/04	3	31.60	0	0.00	31.70	3	1,350	0.22%
2019/02/25	6	31.70	0	0.00	31.70	6	1,326	0.45%
2019/02/21	10	31.90	0	0.00	31.85	10	1,311	0.76%
2019/02/20	0	0.00	1	31.85	31.85	-1	1,280	-0.08%
2019/02/18	1	30.65	0	0.00	30.80	1	1,249	0.08%
2019/01/29	2	30.05	0	0.00	30.05	2	1,184	0.17%
2019/01/24	1	30.00	0	0.00	30.00	1	1,155	0.09%
2019/01/23	2	30.08	0	0.00	30.10	2	1,147	0.17%
2019/01/22	6	30.18	0	0.00	30.00	6	1,148	0.52%
2019/01/21	1	30.30	0	0.00	30.35	1	1,149	0.09%
2019/01/17	2	29.95	0	0.00	29.90	2	1,174	0.17%
2019/01/16	1	30.05	0	0.00	30.00	1	1,176	0.08%
2019/01/10	1	29.60	0	0.00	29.60	1	1,255	0.08%
2019/01/04	1	28.95	0	0.00	28.90	1	1,262	0.08%
2019/01/02	2	29.90	0	0.00	29.65	2	1,282	0.16%
2018/12/25	1	29.75	0	0.00	29.70	1	1,291	0.08%
2018/12/22	2	29.95	0	0.00	30.05	2	1,290	0.15%
2018/12/19	1	29.95	0	0.00	29.95	1	1,318	0.08%
2018/12/13	2	30.30	0	0.00	30.40	2	1,342	0.15%
2018/11/29	0	0.00	2.2	30.43	30.40	-2.2	1,478	-0.15%
2018/11/20	2	30.90	0	0.00	30.50	2	1,752	0.11%
2018/11/13	1	30.60	2	31.00	31.00	-1	1,852	-0.05%
2018/11/07	1	31.35	0	31.55	31.40	1	1,923	0.05%
2018/11/06	0	0.00	5	30.65	31.00	-5	1,955	-0.26%
2018/11/05	0	0.00	5	30.40	30.55	-5	1,969	-0.25%
2018/10/31	1	30.00	0	0.00	30.45	1	1,993	0.05%
2018/10/29	1	29.55	0	0.00	29.75	1	2,026	0.05%
2018/10/26	1	29.90	0	0.00	30.05	1	2,044	0.05%
2018/10/22	2	30.35	0.6	31.20	31.00	1.4	2,045	0.07%
2018/10/16	2	31.80	0	0.00	32.10	2	1,955	0.10%
2018/10/12	10	31.69	0	0.00	31.85	10	1,943	0.51%
2018/10/11	11	32.07	0	0.00	31.95	11	1,916	0.57%
2018/10/05	0	0.00	0.2	34.50	34.10	-0.2	1,867	-0.01%
2018/10/04	0	0.00	0.1	35.00	34.80	-0.1	1,839	0.00%
2018/09/19	1	35.10	0	0.00	34.85	1	1,720	0.06%
2018/09/18	1	34.80	0	0.00	34.90	1	1,719	0.06%
2018/09/17	2	34.70	0	0.00	34.70	2	1,718	0.12%
2018/09/14	0	0.00	1	35.20	35.15	-1	1,732	-0.06%
2018/09/13	0	0.00	2	35.55	35.15	-2	1,727	-0.12%
2018/09/11	1	34.25	0	0.00	34.35	1	1,691	0.06%
2018/09/10	4.1	34.01	2	34.15	33.95	2.1	1,682	0.12%
2018/09/07	2	34.90	0	0.00	34.70	2	1,669	0.12%
2018/09/06	2	34.95	28	34.85	34.85	-26	1,652	-1.57%
2018/09/05	1	35.70	6	35.25	35.20	-5	1,619	-0.31%
2018/09/04	7	35.86	0	0.00	35.80	7	1,599	0.44%
2018/09/03	5	36.10	0	0.00	36.15	5	1,579	0.32%
2018/08/31	1	36.55	0	0.00	36.45	1	1,555	0.06%
2018/08/30	0	0.00	0.8	37.00	36.45	-0.8	1,535	-0.05%
2018/08/27	2	36.63	1	36.85	37.35	1	1,465	0.07%
2018/08/24	10	40.80	0	0.00	41.10	10	1,360	0.73%
2018/08/23	10	40.75	4	40.70	40.80	6	1,324	0.45%
2018/08/22	1	40.45	0	0.00	40.45	1	1,307	0.08%
2018/08/20	0	0.00	0.5	39.85	39.80	-0.5	1,265	-0.04%
2018/08/14	0	0.00	1.1	39.90	39.85	-1.1	1,220	-0.09%
2018/08/13	5	39.55	0	0.00	39.60	5	1,205	0.41%
2018/08/10	2	40.10	0	0.00	40.10	2	1,181	0.17%
2018/08/09	9	40.01	0	0.00	40.10	9	1,164	0.77%
2018/08/06	0	0.00	4	40.80	40.85	-4	1,155	-0.35%
2018/08/03	0	0.00	6	40.15	40.30	-6	1,161	-0.52%
2018/08/02	3	39.77	1	39.90	39.60	2	1,152	0.17%
2018/08/01	10	39.70	0	0.00	39.80	10	1,132	0.88%
2018/07/31	11	39.49	0	0.00	39.50	11	1,134	0.97%
2018/07/27	1	39.10	2	39.05	39.10	-1	1,156	-0.09%
2018/07/23	0	0.00	0.5	38.55	38.50	-0.5	1,250	-0.04%
2018/07/18	1	38.35	0	0.00	38.40	1	1,267	0.08%
2018/07/09	0	0.00	20	37.88	37.95	-20	1,353	-1.48%
2018/07/05	5	37.64	0	0.00	37.60	5	1,396	0.36%
2018/07/03	8	37.84	0	0.00	37.75	8	1,459	0.55%
2018/07/02	5	38.20	5	38.05	38.10	0	1,497	0.00%
2018/06/26	4	37.46	0	0.00	37.40	4	1,632	0.24%
2018/06/21	2	37.85	0	0.00	37.80	2	1,663	0.12%
2018/06/19	0.1	37.90	13.4	37.85	37.70	-13.3	1,663	-0.80%
2018/06/12	0	0.00	600	38.65	38.50	-600	1,658	-36.17%	大賣/鉅額交易
2018/06/07	2	38.73	0	0.00	38.65	2	1,658	0.12%
2018/06/06	12	38.70	0	0.00	38.75	12	1,672	0.72%
2018/06/05	0	0.00	3	38.80	38.80	-3	1,671	-0.18%
2018/05/30	5	37.80	0	0.00	37.85	5	1,739	0.29%
2018/05/29	0	38.10	2	38.05	38.10	-2	1,760	-0.11%
2018/05/28	0	0.00	0.2	38.10	38.05	-0.2	1,805	-0.01%
2018/05/23	10	37.70	0	0.00	37.65	10	1,878	0.53%
2018/05/22	3	38.05	0	0.00	37.95	3	1,885	0.16%
2018/05/18	10	37.90	0	0.00	38.20	10	1,929	0.52%
2018/05/17	4	37.75	0	0.00	37.75	4	1,963	0.20%
2018/05/16	2	37.70	0	0.00	37.70	2	1,974	0.10%
2018/05/08	3	36.65	0	0.00	36.65	3	2,165	0.14%
2018/05/07	2	36.83	0	0.00	36.80	2	2,186	0.09%
2018/05/04	2	36.13	0	0.00	36.30	2	2,253	0.09%
2018/05/02	1	37.35	0	0.00	37.20	1	2,224	0.04%
2018/04/26	0.2	37.70	0	0.00	37.55	0.2	2,393	0.01%
2018/04/25	5	37.60	0	0.00	37.60	5	2,414	0.21%
2018/04/17	4	37.75	0	0.00	37.75	4	2,565	0.16%
2018/04/13	4	38.00	0	0.00	38.10	4	2,647	0.15%
2018/04/12	0	0.00	0.2	38.10	38.00	-0.2	2,672	-0.01%
2018/04/03	0	0.00	2	38.10	37.95	-2	2,868	-0.07%
2018/03/30	0	0.00	2	39.05	38.85	-2	2,964	-0.07%
2018/03/26	1	36.40	0	0.00	36.65	1	2,916	0.03%
2018/03/21	2	36.68	0	0.00	36.60	2	3,050	0.07%
2018/03/16	1	36.70	0	0.00	36.85	1	3,214	0.03%
2018/03/14	1	36.95	0	0.00	37.00	1	3,237	0.03%
2018/03/13	2	36.80	0	0.00	37.00	2	3,261	0.06%
2018/03/08	0	0.00	1	36.90	36.80	-1	3,293	-0.03%
2018/03/07	2	36.50	0	0.00	36.50	2	3,288	0.06%
2018/03/06	6	36.45	0	0.00	36.50	6	3,282	0.18%
2018/03/05	14	37.04	1	37.00	36.90	13	3,261	0.40%
2018/03/02	2	37.75	0	0.00	37.55	2	3,239	0.06%
2018/02/27	0	0.00	2	38.50	37.90	-2	3,178	-0.06%
2018/02/22	2	38.53	0	0.00	38.20	2	3,196	0.06%
2018/02/12	0	0.00	15	38.10	38.10	-15	3,199	-0.47%
2018/02/09	0	0.00	3	37.75	37.90	-3	3,173	-0.09%
2018/02/06	3	36.22	1	36.00	36.85	2	3,122	0.06%
2018/02/01	1	38.70	1	38.60	38.70	0	3,081	0.00%
2018/01/31	3	36.95	2	36.90	37.75	1	3,057	0.03%
2018/01/29	3	37.53	0	0.00	37.85	3	3,050	0.10%
2018/01/25	2	38.65	802	38.69	38.75	-800	2,980	-26.84%	大賣/鉅額交易
2018/01/23	3	39.00	0	0.00	39.10	3	2,990	0.10%
2018/01/22	2	37.78	500	39.14	38.00	-498	2,978	-16.72%	大賣/鉅額交易
2018/01/18	0	0.00	2	40.50	40.45	-2	2,917	-0.07%
2018/01/17	0	0.00	0.3	40.05	40.25	-0.3	2,905	-0.01%
2018/01/15	0	0.00	5	39.40	39.30	-5	2,869	-0.17%
2018/01/12	0	0.00	10	39.80	39.90	-10	2,875	-0.35%
2018/01/11	0	0.00	14	39.35	39.95	-14	2,861	-0.49%
2018/01/09	3	39.10	2	40.00	40.10	1	2,766	0.04%
2018/01/08	1	39.30	0	0.00	39.55	1	2,712	0.04%
2018/01/05	0	0.00	2	38.75	39.15	-2	2,657	-0.08%
2018/01/04	0	0.00	1	38.00	37.80	-1	2,569	-0.04%
2018/01/03	0	0.00	18	37.30	37.90	-18	2,516	-0.71%
2018/01/02	1	36.30	0	0.00	36.35	1	2,415	0.04%