裕隆 (2201)-群益金鼎-士林券商分點個股進出

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

裕隆

(2201)

可現股當沖

股價
56.7
漲跌
▼0.7
漲幅
-1.22%
成交量
4,815張
產業
上市汽車類股▼0.30%
735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

裕隆 (2201)籌碼相關－群益金鼎-士林券商分點個股進出

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-士林券商分點個股進出
群益金鼎-士林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
2024/11/20	125.5	56.87	4	56.65	57.40	121.5	3,235	3.75%	大買/鉅額交易
2024/11/18	0	0.00	0.1	54.60	55.00	-0.1	3,225	0.00%
2024/11/15	0.3	55.50	0	0.00	55.50	0.3	3,257	0.01%
2024/11/14	2	54.55	0	0.00	54.10	2	3,254	0.06%
2024/11/13	0.1	55.40	0	0.00	55.80	0.1	3,218	0.00%
2024/11/12	0	0.00	1	55.10	53.30	-1	3,188	-0.03%
2024/11/11	1	55.70	0.1	56.10	56.30	0.9	3,138	0.03%
2024/11/08	0	0.00	0.2	57.05	56.20	-0.2	3,129	-0.01%
2024/11/07	0	0.00	0.1	56.80	57.10	-0.1	3,137	0.00%
2024/11/06	0	0.00	0.1	57.20	56.80	-0.1	3,155	0.00%
2024/11/04	0	0.00	0.1	57.50	57.20	-0.1	3,331	0.00%
2024/11/01	0	0.00	1	57.90	58.30	-1	3,490	-0.03%
2024/10/30	0	0.00	5.2	57.99	57.30	-5.2	3,536	-0.15%
2024/10/29	5	58.40	5.2	58.98	58.30	-0.2	3,546	0.00%
2024/10/28	7.1	59.03	5.2	59.01	59.00	2	3,540	0.06%
2024/10/23	1	57.20	1	58.00	58.00	0	3,497	0.00%
2024/10/22	1	56.80	0	0.00	57.90	1	3,487	0.03%
2024/10/21	1	56.10	0.1	56.00	56.80	0.9	3,529	0.03%
2024/10/18	4	56.50	0	0.00	56.50	4	3,567	0.11%
2024/10/17	0.1	57.40	1	57.10	56.90	-0.9	3,604	-0.03%
2024/10/16	21.1	55.65	0.1	55.70	56.00	21	3,620	0.58%
2024/10/15	13	56.60	0.1	56.70	56.40	12.9	3,606	0.36%
2024/10/14	2	56.80	0	0.00	57.00	2	3,600	0.06%
2024/10/11	2	57.60	0.1	57.80	57.50	1.9	3,593	0.05%
2024/10/09	1	57.80	0.2	58.44	57.70	0.8	3,634	0.02%
2024/10/08	0	0.00	0.1	59.10	59.00	-0.1	3,624	0.00%
2024/10/07	0	0.00	0.2	59.80	60.40	-0.2	3,705	0.00%
2024/10/04	0	0.00	1	60.30	59.60	-1	3,720	-0.03%
2024/10/01	1	59.70	0.4	59.80	59.80	0.6	3,695	0.02%
2024/09/30	1	60.60	3	60.67	60.00	-2	3,694	-0.05%
2024/09/27	0	59.30	11	59.56	60.10	-11	3,731	-0.29%
2024/09/26	0	0.00	1	58.50	58.00	-1	3,740	-0.03%
2024/09/25	1	57.10	13	57.71	58.40	-12	3,743	-0.32%
2024/09/24	4	56.40	5	57.48	56.40	-1	3,780	-0.03%
2024/09/23	26	57.95	10	57.10	57.50	16	3,837	0.42%
2024/09/20	3	56.00	0	0.00	56.50	3	3,765	0.08%
2024/09/19	2	55.85	0	0.00	56.20	2	3,754	0.05%
2024/09/18	2	56.85	12	56.81	55.90	-10	3,740	-0.27%
2024/09/16	0.2	55.94	10	55.44	56.60	-9.8	3,667	-0.27%
2024/09/13	0	0.00	4	52.90	52.60	-4	3,582	-0.11%
2024/09/12	0	0.00	3	51.30	51.50	-3	3,612	-0.08%
2024/09/11	4	51.10	1	51.10	51.00	3	3,631	0.08%
2024/09/10	2	50.70	5	51.00	50.60	-3	3,670	-0.08%
2024/09/05	0	0.00	1	50.40	50.10	-1	3,813	-0.03%
2024/09/04	1	50.70	0	0.00	50.60	1	3,869	0.03%
2024/09/03	0	54.00	0	0.00	53.20	0	3,887	0.00%
2024/08/30	0	0.00	10	54.10	54.50	-10	4,059	-0.25%
2024/08/29	1	54.20	0.3	54.10	54.10	0.7	4,143	0.02%
2024/08/27	0	0.00	0.7	54.30	54.30	-0.7	4,243	-0.02%
2024/08/26	0	0.00	2	55.30	55.00	-2	4,290	-0.05%
2024/08/23	0	0.00	24	53.00	53.50	-24	4,340	-0.55%
2024/08/22	1	53.60	0	0.00	53.70	1	4,406	0.02%
2024/08/21	2	54.90	0	0.00	55.00	2	4,450	0.04%
2024/08/20	1	55.00	0	0.00	54.90	1	4,448	0.02%
2024/08/19	1	55.50	0	0.00	55.00	1	4,439	0.02%
2024/08/16	2	55.00	1	55.10	54.80	1	4,429	0.02%
2024/08/06	0	0.00	4	54.65	53.10	-4	4,893	-0.08%
2024/08/05	3	53.30	0	0.00	53.30	3	5,009	0.06%
2024/08/02	1	59.50	0	0.00	59.20	1	5,105	0.02%
2024/07/30	11	60.78	0	0.00	61.60	11	5,687	0.19%
2024/07/29	6	61.55	0	0.00	61.40	6	5,783	0.10%
2024/07/26	1	60.80	0	0.00	61.60	1	5,817	0.02%
2024/07/19	0	0.00	2	63.10	62.90	-2	5,809	-0.03%
2024/07/17	0	0.00	1	65.70	64.80	-1	5,758	-0.02%
2024/07/15	2.4	64.90	0	0.00	64.60	2.4	5,902	0.04%
2024/07/12	0	0.00	3	64.77	64.80	-3	6,021	-0.05%
2024/07/11	8	64.88	1	65.30	64.60	7	6,057	0.12%
2024/07/10	1	63.80	0	0.00	63.90	1	6,099	0.02%
2024/07/09	0	0.00	5	63.30	63.20	-5	6,113	-0.08%
2024/07/08	4	65.08	7	65.11	65.20	-3	6,010	-0.05%
2024/07/05	1	66.00	6	65.70	66.30	-5	5,979	-0.08%
2024/07/04	0.1	65.90	2	65.90	65.80	-1.9	5,989	-0.03%
2024/07/03	4	65.38	4	65.50	65.20	0	6,025	0.00%
2024/07/02	1.1	66.46	0	0.00	65.50	1.1	6,111	0.02%
2024/07/01	1	66.80	0	0.00	66.70	1	6,084	0.02%
2024/06/27	8	67.50	0	0.00	67.40	8	5,989	0.13%
2024/06/26	2	68.50	1	68.50	68.50	1	5,902	0.02%
2024/06/25	1	69.50	1	70.50	68.80	0	5,900	0.00%
2024/06/24	1	69.50	3	68.97	68.80	-2	5,879	-0.03%
2024/06/21	0	0.00	1	70.50	69.70	-1	5,907	-0.02%
2024/06/20	0	0.00	32	69.78	70.30	-32	5,896	-0.54%
2024/06/19	2	69.00	0	0.00	68.70	2	5,857	0.03%
2024/06/18	1	68.80	1	69.50	69.30	0	5,833	0.00%
2024/06/17	5	68.58	1	69.50	68.50	4	5,873	0.07%
2024/06/14	12	68.71	0	0.00	68.50	12	5,888	0.20%
2024/06/13	16	68.87	8	68.71	68.60	8	5,877	0.14%
2024/06/12	18	69.88	0	0.00	69.40	18	5,854	0.31%
2024/06/11	1	71.60	1	71.70	70.70	0	5,791	0.00%
2024/06/07	30	71.53	3	71.33	71.20	27	5,799	0.47%
2024/06/06	26	70.21	0	0.00	69.80	26	5,943	0.44%
2024/06/05	10	70.91	0	0.00	70.40	10	5,912	0.17%
2024/06/04	4.1	70.03	0	0.00	70.50	4.1	5,942	0.07%
2024/05/31	8	70.76	1	71.40	70.50	7	5,926	0.12%
2024/05/30	1	71.00	2	70.70	70.10	-1	5,896	-0.02%
2024/05/29	0	71.40	6	72.20	71.50	-6	5,871	-0.10%
2024/05/28	0	72.00	0	0.00	71.40	0	5,829	0.00%
2024/05/27	1	71.60	2	71.95	71.70	-1	5,833	-0.02%
2024/05/24	4	69.85	1	70.50	70.90	3	5,813	0.05%
2024/05/22	6	70.80	0	70.70	70.90	6	5,831	0.10%
2024/05/21	2	70.90	0	0.00	70.50	2	5,838	0.03%
2024/05/17	1	71.40	0	0.00	71.00	1	5,858	0.02%
2024/05/16	10	71.40	1	71.80	71.80	9	5,938	0.15%
2024/05/14	2	71.80	0	0.00	71.60	2	5,851	0.03%
2024/05/13	1	72.80	0	0.00	72.50	1	5,807	0.02%
2024/05/10	18	72.22	90.8	71.56	73.10	-72.8	5,750	-1.27%
2024/05/09	5.8	75.04	7.2	75.69	75.00	-1.5	5,542	-0.03%
2024/05/08	18.5	74.22	1	76.30	76.30	17.5	5,340	0.33%
2024/05/07	0	0.00	10	73.47	73.80	-10	5,104	-0.20%
2024/05/06	91	74.89	6	73.83	73.60	85	4,986	1.70%
2024/05/03	23	73.73	27	73.78	73.70	-4	4,803	-0.08%
2024/05/02	1	70.40	13	71.45	70.50	-12	4,522	-0.27%
2024/04/29	2	69.85	2	69.30	69.30	0	4,426	0.00%
2024/04/25	1	67.40	0	0.00	67.40	1	4,353	0.02%
2024/04/23	5	68.12	0	0.00	67.50	5	4,493	0.11%
2024/04/22	0	0.00	2	68.20	67.80	-2	4,508	-0.04%
2024/04/19	4.5	67.18	0	0.00	66.90	4.5	4,450	0.10%
2024/04/18	0	0.00	4	70.03	69.30	-4	4,372	-0.09%
2024/04/17	5	67.80	0	0.00	67.40	5	4,297	0.12%
2024/04/16	2	67.55	2	67.60	67.40	0	4,327	0.00%
2024/04/15	1	69.30	4	68.90	69.30	-3	4,331	-0.07%
2024/04/09	1	69.20	1	69.80	69.10	0	4,375	0.00%
2024/04/08	40.1	70.34	1	70.00	70.00	39.1	4,361	0.90%
2024/04/03	1	66.90	1	66.50	66.70	0	4,271	0.00%
2024/04/01	0.5	68.50	0	0.00	68.30	0.5	4,275	0.01%
2024/03/29	7	68.40	0	0.00	68.10	7	4,301	0.16%
2024/03/28	4	68.00	0	0.00	68.20	4	4,347	0.09%
2024/03/27	7	67.56	1	67.70	67.30	6	4,480	0.13%
2024/03/26	12	68.53	7	67.73	67.10	5	4,634	0.11%
2024/03/25	3	69.03	1	69.10	68.10	2	4,637	0.04%
2024/03/20	2	68.05	3	68.73	67.70	-1	4,949	-0.02%
2024/03/19	2	68.35	0	0.00	68.30	2	4,983	0.04%
2024/03/18	1	69.60	1	69.20	69.50	0	5,136	0.00%
2024/03/15	0.5	69.10	6	69.43	68.50	-5.5	5,158	-0.11%
2024/03/14	3	70.00	0	0.00	69.80	3	5,161	0.06%
2024/03/13	1.2	70.98	0	0.00	69.70	1.2	5,145	0.02%
2024/03/12	12	70.68	4	70.48	71.90	8	5,096	0.16%
2024/03/11	0	0.00	2	66.30	67.60	-2	4,959	-0.04%
2024/03/08	2.5	68.16	0	0.00	67.10	2.5	4,948	0.05%
2024/03/07	1.3	69.05	0	0.00	68.90	1.3	4,864	0.03%
2024/03/06	2.3	70.41	3	70.67	70.10	-0.8	4,820	-0.02%
2024/03/01	1	70.90	0	0.00	70.70	1	4,936	0.02%
2024/02/29	0.4	69.70	0	0.00	70.70	0.4	4,946	0.01%
2024/02/27	0	70.60	0	0.00	69.40	0	4,902	0.00%
2024/02/26	0	70.60	1.1	70.51	70.60	-1	4,906	-0.02%
2024/02/23	3	71.50	1	71.70	71.20	2	4,978	0.04%
2024/02/22	0.4	70.90	0	0.00	70.90	0.4	5,036	0.01%
2024/02/21	2	70.90	0	0.00	70.80	2	5,195	0.04%
2024/02/20	5	71.20	0	0.00	70.90	5	5,293	0.09%
2024/02/19	2.7	71.66	5	71.88	72.20	-2.4	5,303	-0.04%
2024/02/16	1	69.90	8	69.76	69.90	-7	5,334	-0.13%
2024/02/05	0	0.00	2	69.00	69.30	-2	5,354	-0.04%
2024/02/02	10	70.20	0	0.00	69.10	10	5,451	0.18%
2024/01/31	0	0.00	10	69.00	69.50	-10	5,501	-0.18%
2024/01/26	5	69.74	5	70.06	69.80	0	5,599	0.00%
2024/01/25	2	70.05	1	69.90	69.70	1	5,675	0.02%
2024/01/24	0	0.00	2	70.90	70.80	-2	5,723	-0.03%
2024/01/17	9	68.32	0	0.00	67.70	9	6,163	0.15%
2024/01/15	2	70.80	0.2	71.00	70.90	1.8	6,215	0.03%
2024/01/12	0.4	71.20	0	0.00	70.70	0.4	6,435	0.01%
2024/01/10	1	69.80	1	70.40	70.20	0	6,941	0.00%
2024/01/09	2	71.55	1	71.00	70.90	1	7,154	0.01%
2024/01/08	2	72.40	2	73.20	72.30	0	7,691	0.00%
2024/01/04	2	72.70	2	73.60	72.60	0	9,230	0.00%
2024/01/03	3	73.53	1	73.90	73.10	2	9,285	0.02%
2024/01/02	1	74.60	3	75.33	74.80	-2	9,265	-0.02%
2023/12/29	32	74.82	2	75.10	74.80	30	9,295	0.32%
2023/12/28	9.2	74.56	9	74.17	74.60	0.2	9,415	0.00%
2023/12/27	1	73.30	4	73.25	73.30	-3	9,442	-0.03%
2023/12/26	2	73.05	0	0.00	72.70	2	9,545	0.02%
2023/12/25	1	72.90	72	72.37	72.80	-71	9,755	-0.73%
2023/12/22	75	74.08	0	0.00	72.20	75	9,944	0.75%
2023/12/21	10	72.77	0	0.00	72.70	10	9,849	0.10%
2023/12/19	5	73.94	0	0.00	74.00	5	9,935	0.05%
2023/12/18	5	74.90	0	0.00	74.40	5	9,995	0.05%
2023/12/15	0	76.10	2	75.60	75.50	-2	10,188	-0.02%
2023/12/13	2	76.15	0	0.00	76.00	2	10,171	0.02%
2023/12/08	1	77.40	1	77.50	77.20	0	10,156	0.00%
2023/12/06	1	78.10	0	0.00	77.80	1	10,240	0.01%
2023/12/05	1	76.70	11	76.60	77.00	-10	10,270	-0.10%
2023/12/04	1	76.50	32	77.46	76.50	-31	10,336	-0.30%
2023/12/01	1	77.20	0	0.00	77.10	1	10,458	0.01%
2023/11/30	3	76.57	0	0.00	76.90	3	10,662	0.03%
2023/11/29	1	77.90	0	0.00	77.90	1	11,171	0.01%
2023/11/27	0	77.30	1	78.30	77.10	-1	11,759	-0.01%
2023/11/24	3	78.33	0	0.00	78.50	3	12,164	0.02%
2023/11/22	3	77.73	0	0.00	77.70	3	12,453	0.02%
2023/11/21	3	78.80	1	78.90	79.00	2	12,370	0.02%
2023/11/20	14	78.35	5	78.32	78.00	9	12,279	0.07%
2023/11/17	1	79.90	2	79.90	80.20	-1	12,116	-0.01%
2023/11/16	1	79.20	1	79.10	79.10	0	12,025	0.00%
2023/11/15	1	79.90	1	79.50	78.50	0	11,968	0.00%
2023/11/14	0	0.00	2	77.50	77.90	-2	11,858	-0.02%
2023/11/13	2	77.60	0.2	77.90	77.60	1.8	11,869	0.02%
2023/11/10	2	77.40	1.2	77.42	77.10	0.8	11,883	0.01%
2023/11/09	0	0.00	1	78.40	79.20	-1	11,857	-0.01%
2023/11/08	2.2	79.09	5	78.88	78.60	-2.8	12,001	-0.02%
2023/11/06	0	0.00	1	79.10	78.80	-1	12,036	-0.01%
2023/11/03	4	78.18	3	78.80	78.20	1	12,143	0.01%
2023/11/02	4	77.00	6	77.60	77.40	-2	12,086	-0.02%
2023/11/01	1	74.30	0	0.00	75.00	1	12,009	0.01%
2023/10/31	2	76.20	270.3	75.38	74.10	-268.3	11,946	-2.25%	大賣/鉅額交易
2023/10/30	0	0.00	31	77.11	76.90	-31	11,861	-0.26%
2023/10/27	7	77.50	1	78.10	77.30	6	11,890	0.05%
2023/10/26	5	79.24	0.5	78.50	78.20	4.5	11,957	0.04%
2023/10/25	0	0.00	4	81.08	80.10	-4	11,962	-0.03%
2023/10/24	2	78.30	14	78.80	79.00	-12	12,043	-0.10%
2023/10/23	12	78.14	0	0.00	77.80	12	12,066	0.10%
2023/10/20	10	79.28	0	0.00	79.10	10	12,142	0.08%
2023/10/19	0	0.00	9	80.76	81.40	-9	12,052	-0.07%
2023/10/18	20	81.47	39	82.47	80.10	-19	12,069	-0.16%
2023/10/17	3	82.17	3	82.30	81.10	0	11,808	0.00%
2023/10/16	34	84.91	14	85.49	83.00	20	11,705	0.17%
2023/10/13	28	88.58	47.3	88.28	85.10	-19.3	11,340	-0.17%
2023/10/12	8	83.50	23	81.63	84.00	-15	10,331	-0.15%
2023/10/11	17	78.55	15	80.00	78.80	2	10,484	0.02%
2023/10/06	10	78.70	10	79.50	78.90	0	10,709	0.00%
2023/10/05	1	78.80	6	78.50	78.40	-5	10,747	-0.05%
2023/10/04	8.3	78.59	0	0.00	78.40	8.3	10,777	0.08%
2023/10/03	2	81.40	0	0.00	80.50	2	10,670	0.02%
2023/10/02	17.1	82.05	1	82.90	82.00	16.1	10,679	0.15%
2023/09/28	14.2	84.25	7.1	85.59	83.00	7.1	10,776	0.07%
2023/09/27	56.5	85.41	4	85.05	86.00	52.5	10,746	0.49%
2023/09/26	6	84.57	6.5	84.10	83.70	-0.5	10,621	0.00%
2023/09/25	4	84.60	5	84.40	84.30	-1	10,678	-0.01%
2023/09/22	3	80.07	3	81.43	82.50	0	10,638	0.00%
2023/09/21	4	82.05	11	80.80	80.60	-7	10,613	-0.07%
2023/09/20	22	84.39	22	85.16	82.20	0	10,624	0.00%
2023/09/19	10.1	84.93	10	85.01	84.60	0.1	10,450	0.00%
2023/09/18	2	83.25	2	83.00	83.30	0	10,335	0.00%
2023/09/15	1	83.30	2	83.05	82.90	-1	10,380	-0.01%
2023/09/14	10	83.84	5	83.74	83.80	5	10,412	0.05%
2023/09/13	10	83.21	2	83.40	83.90	8	10,425	0.08%
2023/09/11	1	83.60	2	82.20	81.20	-1	10,647	-0.01%
2023/09/08	2	83.30	2	82.90	82.60	0	10,628	0.00%
2023/09/07	0	0.00	1	84.00	84.50	-1	10,632	-0.01%
2023/09/06	0	0.00	2	84.00	83.20	-2	10,618	-0.02%
2023/09/05	15	85.84	17.1	85.07	85.20	-2.1	10,593	-0.02%
2023/09/04	12	87.20	11	87.24	85.70	1	10,510	0.01%
2023/09/01	5.1	85.92	16	85.58	85.30	-10.9	9,982	-0.11%
2023/08/31	6	83.77	5	84.12	83.40	1	9,779	0.01%
2023/08/30	18	81.42	21.1	82.34	83.70	-3.1	9,882	-0.03%
2023/08/29	2	79.55	2	79.65	79.80	0	9,712	0.00%
2023/08/22	1	75.50	1	74.30	74.30	0	11,663	0.00%
2023/08/18	0	0.00	2	75.10	74.70	-2	12,263	-0.02%
2023/08/17	3	74.43	1	74.60	75.60	2	12,610	0.02%
2023/08/16	3	73.13	0	0.00	73.20	3	12,960	0.02%
2023/08/15	0	0.00	3	74.73	74.30	-3	13,037	-0.02%
2023/08/14	2	73.80	0	0.00	73.40	2	13,253	0.02%
2023/08/11	1	77.60	1	78.80	77.50	0	13,487	0.00%
2023/08/10	1	78.90	0	0.00	77.90	1	13,636	0.01%
2023/08/09	10	80.75	7	80.39	79.20	3	13,659	0.02%
2023/08/08	3	79.77	1	79.60	79.70	2	13,666	0.01%
2023/08/04	3	80.57	0	0.00	80.70	3	13,957	0.02%
2023/08/02	3	80.57	8	80.46	80.10	-5	13,997	-0.04%
2023/08/01	1	81.20	2	81.95	81.00	-1	13,969	-0.01%
2023/07/31	3	83.07	3	82.97	82.00	0	13,957	0.00%
2023/07/28	2	81.30	2	80.50	81.60	0	13,918	0.00%
2023/07/27	3	80.40	2	80.50	81.00	1	13,982	0.01%
2023/07/26	3.5	79.63	1	78.70	77.70	2.5	13,895	0.02%
2023/07/25	2	80.30	4	80.23	79.80	-2	13,936	-0.01%
2023/07/24	3	76.73	0	0.00	76.20	3	13,873	0.02%
2023/07/21	5	77.48	4	77.15	77.40	1	13,893	0.01%
2023/07/20	7.1	78.68	3	79.23	78.20	4.1	14,010	0.03%
2023/07/19	8	79.98	5	79.82	79.00	3	13,983	0.02%
2023/07/18	12	81.19	0	0.00	80.20	12	14,165	0.08%
2023/07/17	4	83.75	5	84.42	84.40	-1	14,604	-0.01%
2023/07/14	4.1	86.68	7.7	86.00	85.50	-3.6	15,027	-0.02%
2023/07/13	2	84.10	6.5	83.28	84.00	-4.5	15,484	-0.03%
2023/07/12	3	80.77	0	0.00	80.20	3	15,701	0.02%
2023/07/11	0	0.00	1	80.10	80.00	-1	16,083	-0.01%
2023/07/10	2	82.25	2	81.70	81.30	0	16,401	0.00%
2023/07/07	7	82.74	7	82.37	82.30	0	16,394	0.00%
2023/07/06	4	83.53	8	83.10	83.50	-4	16,360	-0.02%
2023/07/05	11	82.11	12	81.98	81.80	-1	16,184	-0.01%
2023/07/04	1	82.60	12	82.95	82.40	-11	16,023	-0.07%
2023/07/03	13	81.85	2	81.80	81.80	11	16,017	0.07%
2023/06/30	6	82.82	15	82.37	82.60	-9	15,975	-0.06%
2023/06/29	8.4	80.84	5	80.60	80.50	3.4	15,906	0.02%
2023/06/28	22.3	80.81	21	81.08	80.80	1.3	15,888	0.01%
2023/06/27	9	80.62	1	81.20	79.40	8	15,857	0.05%
2023/06/26	6	81.75	1	82.30	82.00	5	15,917	0.03%
2023/06/21	7	82.81	5	83.32	82.00	2	16,007	0.01%
2023/06/20	1	82.80	6	82.33	83.10	-5	16,009	-0.03%
2023/06/19	3	83.27	1	83.50	83.40	2	16,067	0.01%
2023/06/16	10	86.17	2	88.90	83.70	8	16,268	0.05%
2023/06/15	7	87.59	2	87.40	87.70	5	16,050	0.03%
2023/06/14	9	87.31	1.3	87.92	87.40	7.7	16,092	0.05%
2023/06/13	3	87.60	3	87.67	87.10	0	16,261	0.00%
2023/06/12	1	88.10	1	87.10	86.80	0	16,486	0.00%
2023/06/09	7	87.99	1	88.50	87.80	6	16,587	0.04%
2023/06/08	3	87.77	1	87.70	87.10	2	16,894	0.01%
2023/06/07	1	90.00	2	89.80	89.70	-1	17,277	-0.01%
2023/06/06	3	88.87	1	88.10	88.50	2	17,427	0.01%
2023/06/05	2	91.90	1	93.60	90.60	1	17,463	0.01%
2023/06/02	6	90.62	13.4	90.86	90.60	-7.4	17,273	-0.04%
2023/06/01	13	90.73	10	90.94	89.60	3	17,110	0.02%
2023/05/31	109	87.16	10	86.80	87.60	99	16,730	0.59%	大買/
2023/05/30	26	86.16	522.2	85.45	86.60	-496.2	16,779	-2.96%	大賣/鉅額交易
2023/05/29	0	0.00	1	82.80	82.80	-1	16,189	-0.01%
2023/05/26	1	83.40	2.9	82.65	82.20	-1.9	16,720	-0.01%
2023/05/25	5	84.04	9	84.59	83.40	-4	16,790	-0.02%
2023/05/24	5	83.34	6	83.95	85.30	-1	16,784	-0.01%
2023/05/23	8	84.44	4	84.10	83.70	4	16,779	0.02%
2023/05/22	3	83.60	12	83.33	84.20	-9	16,625	-0.05%
2023/05/19	12	80.57	0	0.00	80.40	12	16,605	0.07%
2023/05/18	6	80.97	9	81.86	81.80	-3	17,232	-0.02%
2023/05/17	12	80.58	14	80.43	81.10	-2	17,202	-0.01%
2023/05/16	0	0.00	3	78.60	79.60	-3	16,929	-0.02%
2023/05/15	3	76.90	0	0.00	76.70	3	16,975	0.02%
2023/05/12	9	76.78	2	77.00	78.30	7	17,522	0.04%
2023/05/11	9	76.78	2	77.00	75.90	7	17,605	0.04%
2023/05/10	1	78.60	6	78.62	79.10	-5	17,858	-0.03%
2023/05/09	5	77.26	4.1	77.63	77.10	0.9	18,040	0.00%
2023/05/08	3	77.60	0	0.00	78.10	3	18,373	0.02%
2023/05/05	1.1	77.54	1	77.40	77.40	0.1	19,117	0.00%
2023/05/04	3	77.60	4	77.18	77.80	-1	20,127	0.00%
2023/05/03	1	78.70	13	78.52	77.60	-12	20,629	-0.06%
2023/05/02	3	80.03	2	80.90	80.00	1	21,995	0.00%
2023/04/27	3	80.40	3.7	80.32	80.50	-0.7	22,911	0.00%
2023/04/26	7	79.36	6	79.52	79.80	1	23,222	0.00%
2023/04/25	3	80.97	16	79.43	78.50	-13	23,224	-0.06%
2023/04/24	11	80.47	1	80.10	80.90	10	23,268	0.04%
2023/04/21	9.3	80.81	20	80.28	80.30	-10.8	23,333	-0.05%
2023/04/20	19	81.46	13	81.69	82.00	6	23,300	0.03%
2023/04/19	12	84.68	7.4	85.02	83.20	4.6	23,430	0.02%
2023/04/18	64	83.28	53	84.48	85.70	11	23,376	0.05%
2023/04/17	14	80.93	20	81.45	81.80	-6	22,746	-0.03%
2023/04/14	26	77.92	36	78.71	79.10	-10	22,664	-0.04%
2023/04/13	18	77.56	39	78.23	77.60	-21	22,469	-0.09%
2023/04/12	5	75.34	7	75.54	75.60	-2	22,228	-0.01%
2023/04/11	3	75.27	1	75.90	74.70	2	22,378	0.01%
2023/04/10	1	74.80	2	74.75	74.80	-1	22,442	0.00%
2023/04/07	1	74.40	4	73.95	74.30	-3	22,682	-0.01%
2023/04/06	1	73.00	0	0.00	73.70	1	22,946	0.00%
2023/03/31	11	75.84	3	75.30	75.20	8	23,097	0.03%
2023/03/30	6	76.12	8	76.98	76.50	-2	23,290	-0.01%
2023/03/29	0	0.00	1	75.50	75.60	-1	23,597	0.00%
2023/03/28	2	75.30	7	74.83	74.50	-5	24,135	-0.02%
2023/03/27	10	76.39	0	0.00	75.50	10	24,251	0.04%
2023/03/24	29	78.20	13	78.30	78.80	16	24,380	0.07%
2023/03/23	10	76.80	10.1	77.00	77.50	-0.1	24,792	0.00%
2023/03/22	5	77.40	1	78.70	76.40	4	25,520	0.02%
2023/03/21	13	77.53	14	78.24	77.30	-1	25,958	0.00%
2023/03/20	2	75.85	1	75.80	75.80	1	26,583	0.00%
2023/03/17	0	0.00	1	75.50	75.70	-1	26,757	0.00%
2023/03/16	8	75.25	2	75.55	73.90	6	27,143	0.02%
2023/03/15	8	76.24	28	77.31	75.90	-20	27,463	-0.07%
2023/03/14	7	74.41	7	75.11	75.50	0	27,639	0.00%
2023/03/13	9	73.82	25	73.32	76.00	-16	27,805	-0.06%
2023/03/10	13	72.93	13	73.40	72.40	0	28,035	0.00%
2023/03/09	16	76.50	18	76.06	76.00	-2	28,440	-0.01%
2023/03/08	13	77.53	5.6	78.35	77.60	7.4	29,589	0.03%
2023/03/07	11	79.27	4	79.25	79.20	7	31,679	0.02%
2023/03/06	8	78.70	11	78.72	79.00	-3	32,545	-0.01%
2023/03/03	11.1	78.49	6	78.80	78.10	5.1	33,580	0.02%
2023/03/02	12.7	78.91	10.1	80.21	78.80	2.6	33,809	0.01%
2023/03/01	35.1	82.40	54	82.69	81.60	-18.9	34,331	-0.05%
2023/02/24	44	81.53	22	81.41	81.30	22	34,926	0.06%
2023/02/23	23	78.73	36	78.72	80.00	-13	35,006	-0.04%
2023/02/22	14	78.54	1.1	78.21	78.10	12.9	35,078	0.04%
2023/02/21	13	80.97	34	82.04	80.90	-21	35,210	-0.06%
2023/02/20	18	80.05	6	80.73	80.60	12	35,453	0.03%
2023/02/17	29	81.10	24	81.58	80.00	5	36,109	0.01%
2023/02/16	29.6	81.12	28	81.26	81.50	1.6	36,232	0.00%
2023/02/15	16	78.53	37	78.45	77.90	-21	35,580	-0.06%
2023/02/14	6	77.35	3	77.53	77.20	3	35,384	0.01%
2023/02/13	39	77.72	18	77.60	77.50	21	35,365	0.06%
2023/02/10	20	78.90	74.2	79.15	79.00	-54.1	35,162	-0.15%
2023/02/09	37	77.43	9	77.36	76.90	28	34,580	0.08%
2023/02/08	20.1	76.83	24	76.61	77.80	-4	34,426	-0.01%
2023/02/07	40	77.72	8	77.45	77.80	32	34,045	0.09%
2023/02/06	13.1	77.47	7	78.06	77.50	6.1	33,809	0.02%
2023/02/03	82	78.87	81	79.29	78.10	1	33,486	0.00%
2023/02/02	48	80.37	36	80.38	79.50	12	32,779	0.04%
2023/02/01	5	83.34	48.1	83.80	84.50	-43.1	31,891	-0.14%
2023/01/31	73.2	80.09	26.4	80.68	82.90	46.7	31,435	0.15%
2023/01/30	3	76.57	10	76.63	78.10	-7	30,031	-0.02%
2023/01/17	11	69.86	22	70.15	71.00	-11	29,893	-0.04%
2023/01/16	6	68.50	12.1	68.72	69.20	-6.1	29,626	-0.02%
2023/01/13	2	67.00	11	66.72	66.80	-9	29,718	-0.03%
2023/01/12	5	65.98	6	66.68	66.20	-1	29,684	0.00%
2023/01/11	3	67.10	1	67.10	66.50	2	29,471	0.01%
2023/01/10	27	67.79	25	67.10	67.20	2	29,388	0.01%
2023/01/09	38	68.07	36	68.24	68.20	2	29,198	0.01%
2023/01/06	29	66.17	42	66.17	66.20	-13	28,481	-0.05%
2023/01/05	9	65.69	5	65.92	65.70	4	27,989	0.01%
2023/01/04	13	64.61	16	64.79	65.70	-3	27,698	-0.01%
2023/01/03	4	63.15	6	63.05	63.20	-2	27,350	-0.01%
2022/12/30	4	62.05	26	62.38	62.00	-22	27,175	-0.08%
2022/12/29	3	61.07	33	60.72	61.40	-30	27,061	-0.11%
2022/12/28	18	61.92	8	62.00	61.60	10	26,892	0.04%
2022/12/27	30	61.84	44	61.83	61.90	-14	26,747	-0.05%
2022/12/26	25	60.67	18	60.66	61.10	7	26,468	0.03%
2022/12/23	14	58.94	3.1	59.21	59.10	10.9	26,197	0.04%
2022/12/22	29	60.29	14	60.30	59.70	15	25,954	0.06%
2022/12/21	10	61.27	16	60.39	60.00	-6	25,720	-0.02%
2022/12/20	31	62.89	26	62.90	61.40	5	25,370	0.02%
2022/12/19	1	64.20	12	64.22	64.20	-11	24,857	-0.04%
2022/12/16	6	64.38	2	65.00	64.10	4	24,654	0.02%
2022/12/15	22	67.25	35	67.87	66.50	-13	24,382	-0.05%
2022/12/14	11	67.06	25	67.30	66.80	-14	23,822	-0.06%
2022/12/13	32	65.40	29.1	65.96	65.00	2.9	23,062	0.01%
2022/12/12	20	65.97	12	65.38	66.60	8	22,467	0.04%
2022/12/09	3	62.43	2	62.45	62.30	1	21,593	0.00%
2022/12/08	13	63.02	5.2	63.01	63.00	7.8	21,338	0.04%
2022/12/07	12	64.87	11	64.62	63.40	1	20,901	0.00%
2022/12/06	22	65.95	8	65.06	64.90	14	20,373	0.07%
2022/12/05	3	67.20	5	66.86	66.90	-2	19,893	-0.01%
2022/12/02	6	67.18	5	67.80	66.70	1	19,576	0.01%
2022/12/01	30	67.36	9	67.43	67.90	21	18,949	0.11%
2022/11/30	16	64.79	33	65.12	65.20	-17	18,126	-0.09%
2022/11/29	30	65.92	32	67.62	63.70	-2	16,812	-0.01%
2022/11/28	12	62.73	9	62.57	64.80	3	14,714	0.02%
2022/11/25	8	59.66	8.3	60.31	60.60	-0.3	14,089	0.00%
2022/11/24	3	56.83	20	57.31	57.70	-17	12,958	-0.13%
2022/11/23	9	55.92	18	56.96	57.10	-9	12,521	-0.07%
2022/11/22	21.1	54.82	35	54.77	54.90	-13.9	11,541	-0.12%
2022/11/21	34	53.36	23	52.83	54.10	11	10,587	0.10%
2022/11/18	10	48.99	5	48.98	49.20	5	9,933	0.05%
2022/11/17	4	51.38	2	51.70	50.20	2	9,704	0.02%
2022/11/16	1	49.70	9.4	50.40	50.90	-8.4	9,257	-0.09%
2022/11/15	12	49.91	18	50.58	51.10	-6	8,791	-0.07%
2022/11/14	1	48.40	28	47.75	49.50	-27	7,961	-0.34%
2022/11/11	5	44.80	2	45.05	45.00	3	7,484	0.04%
2022/11/10	3	44.75	4	45.19	44.40	-1	7,462	-0.01%
2022/11/09	7	45.42	8	45.61	44.80	-1	7,416	-0.01%
2022/11/08	1	45.40	1	45.55	45.35	0	7,303	0.00%
2022/11/07	5	45.45	4.8	45.39	45.75	0.2	7,330	0.00%
2022/11/04	1	43.80	1	43.95	45.05	0	7,310	0.00%
2022/11/03	3	44.45	0	44.45	44.45	3	7,270	0.04%
2022/11/02	0	0.00	0.1	45.20	45.20	-0.1	7,337	0.00%
2022/11/01	1	45.55	3.2	45.57	45.60	-2.2	7,586	-0.03%
2022/10/31	6	45.93	2	45.75	45.60	4	7,566	0.05%
2022/10/28	2	45.65	0.1	46.05	45.75	1.9	7,556	0.03%
2022/10/27	2	44.85	5	45.18	46.55	-3	7,447	-0.04%
2022/10/26	7	44.75	8	44.72	44.40	-1	7,331	-0.01%
2022/10/25	13	44.48	10	44.57	44.30	3	7,207	0.04%
2022/10/24	11.4	45.87	2	45.83	46.00	9.4	6,936	0.14%
2022/10/21	8	44.84	11	44.37	45.05	-3	6,516	-0.05%
2022/10/20	3	41.13	1	41.25	41.35	2	5,996	0.03%
2022/10/19	1	42.80	3	43.45	43.00	-2	5,965	-0.03%
2022/10/17	1	43.45	2	43.03	43.45	-1	6,156	-0.02%
2022/10/14	52	41.90	0	0.00	42.80	52	6,177	0.84%
2022/10/11	2	41.10	1	42.25	40.80	1	6,175	0.02%
2022/10/07	3	42.93	4	42.80	42.90	-1	6,221	-0.02%
2022/10/05	0	0.00	1	41.50	41.20	-1	6,646	-0.02%
2022/09/29	1	41.95	3	41.75	41.55	-2	7,232	-0.03%
2022/09/28	12	41.50	1	42.15	41.20	11	7,355	0.15%
2022/09/27	1	42.30	1	42.45	42.65	0	7,378	0.00%
2022/09/26	0	0.00	1	42.35	41.85	-1	7,436	-0.01%
2022/09/22	1	42.30	2	43.10	43.45	-1	7,823	-0.01%
2022/09/21	4	42.90	0	0.00	42.60	4	8,031	0.05%
2022/09/20	1	43.25	2	43.00	43.30	-1	8,266	-0.01%
2022/09/14	0	0.00	2	42.15	42.20	-2	9,969	-0.02%
2022/09/13	0	0.00	10	42.35	42.15	-10	10,474	-0.10%
2022/09/08	4	41.85	0	0.00	42.35	4	10,844	0.04%
2022/09/07	12	41.98	0	0.00	41.85	12	11,040	0.11%
2022/09/06	0	0.00	1	42.10	42.05	-1	11,057	-0.01%
2022/09/05	9	43.68	16	43.74	43.40	-7	11,033	-0.06%
2022/09/02	3	43.05	12	43.53	43.85	-9	11,015	-0.08%
2022/09/01	10	43.06	3	43.30	43.20	7	10,804	0.06%
2022/08/26	0	0.00	22	40.80	41.00	-22	10,537	-0.21%
2022/08/25	5	39.80	10	40.05	39.85	-5	10,558	-0.05%
2022/08/24	11	40.85	0	0.00	40.70	11	10,758	0.10%
2022/08/23	2	41.00	0	0.00	40.85	2	10,817	0.02%
2022/08/18	6	41.38	0	0.00	41.50	6	10,867	0.06%
2022/08/17	0.7	42.10	0	0.00	41.95	0.7	10,930	0.01%
2022/08/16	0	0.00	1.1	42.48	42.40	-1.1	10,886	-0.01%
2022/08/15	4	42.81	0	0.00	42.55	4	10,870	0.04%
2022/08/12	1	41.80	10	42.60	42.40	-9	10,881	-0.08%
2022/08/10	2	42.00	0	0.00	41.95	2	10,869	0.02%
2022/08/09	11	42.20	13	42.04	42.20	-2	10,889	-0.02%
2022/08/08	15	40.14	12	40.93	41.45	3	10,907	0.03%
2022/08/05	2	43.90	3.3	44.01	43.80	-1.3	10,664	-0.01%
2022/08/04	3	43.55	0	0.00	43.25	3	10,610	0.03%
2022/08/03	11	44.29	0	0.00	44.05	11	10,503	0.10%
2022/07/28	1	45.80	0	0.00	45.45	1	10,296	0.01%
2022/07/27	10	46.00	0.5	46.20	46.20	9.6	10,234	0.09%
2022/07/26	3	46.05	5	46.00	45.55	-2	10,166	-0.02%
2022/07/25	10	45.27	4	44.75	45.80	6	10,061	0.06%
2022/07/22	2	45.95	11	45.90	45.95	-9	9,867	-0.09%
2022/07/21	16	46.70	1	46.90	46.95	15	9,614	0.16%
2022/07/20	0.2	47.40	9	47.78	47.50	-8.8	9,444	-0.09%
2022/07/18	2	48.45	7	48.64	48.50	-5	9,321	-0.05%
2022/07/15	6	48.28	15	47.96	48.00	-9	9,207	-0.10%
2022/07/14	7	48.97	8	48.73	49.00	-1	9,075	-0.01%
2022/07/13	18	48.68	27	49.05	49.00	-9	8,896	-0.10%
2022/07/12	10	46.62	21	46.71	46.90	-11	8,479	-0.13%
2022/07/11	20	46.35	4	46.38	46.10	16	8,246	0.19%
2022/07/08	1	44.60	8	44.33	44.70	-7	8,045	-0.09%
2022/07/07	3	43.75	1	43.35	43.70	2	7,907	0.03%
2022/07/06	9	43.56	0	0.00	42.50	9	7,786	0.12%
2022/07/05	4	44.88	4	44.65	44.50	0	7,651	0.00%
2022/07/04	0	0.00	1	44.95	44.40	-1	7,573	-0.01%
2022/07/01	8	45.66	6	45.07	44.40	2	7,468	0.03%
2022/06/30	3	47.22	8	47.09	47.20	-5	7,202	-0.07%
2022/06/29	16	47.47	4	47.40	47.50	12	6,978	0.17%
2022/06/28	1	49.35	2	49.23	48.35	-1	6,707	-0.01%
2022/06/27	6	49.62	4	49.65	50.20	2	6,443	0.03%
2022/06/24	10.1	49.97	7	49.76	50.00	3.1	6,089	0.05%
2022/06/23	72	50.33	62	50.59	50.50	10	5,800	0.17%
2022/06/22	41	49.26	35	49.21	49.10	6	4,986	0.12%
2022/06/21	17	47.95	19	48.07	49.75	-2	4,553	-0.04%
2022/06/20	0	0.00	3	45.20	45.30	-3	3,987	-0.08%
2022/06/17	5	45.40	4	46.38	46.10	1	3,770	0.03%
2022/06/16	3	46.50	14	46.34	45.80	-11	3,557	-0.31%
2022/06/15	52	45.80	0	0.00	45.40	52	3,336	1.56%
2022/06/13	0	0.00	3	45.65	45.40	-3	3,201	-0.09%
2022/06/10	5	45.15	0	0.00	45.40	5	3,116	0.16%
2022/06/09	1	45.20	1	45.10	45.20	0	3,089	0.00%
2022/06/08	0	0.00	5	44.36	44.35	-5	3,099	-0.16%
2022/06/07	0	0.00	1	44.30	44.35	-1	3,070	-0.03%
2022/06/06	0	0.00	1	44.65	44.70	-1	3,007	-0.03%
2022/06/02	6	45.78	3	44.95	45.15	3	3,005	0.10%
2022/06/01	1	45.80	6	46.27	45.80	-5	2,937	-0.17%
2022/05/30	0	0.00	0	43.40	43.70	0	2,530	0.00%
2022/05/27	0	0.00	2	43.45	43.30	-2	2,472	-0.08%
2022/05/26	2	43.30	3	43.80	43.15	-1	2,442	-0.04%
2022/05/25	0	0.00	1	43.20	43.15	-1	2,352	-0.04%
2022/05/23	0	0.00	2	42.05	42.10	-2	2,264	-0.09%
2022/05/20	0	0.00	0.1	42.04	41.95	-0.1	2,280	0.00%
2022/05/18	0	41.85	0	0.00	42.05	0	2,204	0.00%
2022/05/17	12	41.83	10	41.80	41.95	2	2,198	0.09%
2022/05/16	0.1	41.75	5	41.62	42.00	-5	2,128	-0.23%
2022/05/13	0	0.00	1	40.10	40.10	-1	1,945	-0.05%
2022/05/10	0	0.00	1	38.45	38.65	-1	1,859	-0.05%
2022/05/09	1	38.90	0	0.00	38.70	1	1,865	0.05%
2022/04/27	1	39.30	0	0.00	39.60	1	1,972	0.05%
2022/04/25	2	40.30	5	40.60	40.10	-3	2,081	-0.14%
2022/04/22	0	0.00	4	41.15	41.20	-4	2,099	-0.19%
2022/04/21	0	0.00	4	41.24	41.10	-4	2,154	-0.19%
2022/04/20	4	40.80	3.1	40.89	40.95	0.9	2,209	0.04%
2022/04/18	0	0.00	1.9	39.95	40.00	-1.9	2,245	-0.08%
2022/04/13	0	0.00	0.4	40.00	39.95	-0.4	2,372	-0.02%
2022/03/24	2	40.35	0	0.00	40.55	2	2,930	0.07%
2022/03/16	1	38.80	1	38.85	39.00	0	3,028	0.00%
2022/03/11	1	39.20	1	39.20	39.05	0	3,025	0.00%
2022/03/10	0	0.00	2	40.30	40.30	-2	2,959	-0.07%
2022/03/08	0	39.30	0	0.00	38.90	0	2,973	0.00%
2022/03/07	2	39.95	0	0.00	39.70	2	2,936	0.07%
2022/03/04	0	0.00	1	40.95	40.90	-1	2,906	-0.03%
2022/03/03	1	41.55	0	0.00	41.25	1	2,969	0.03%
2022/02/25	1	40.55	0	0.00	40.85	1	3,128	0.03%
2022/02/24	1	41.00	0	0.00	40.70	1	3,250	0.03%
2022/02/23	1	42.00	0	0.00	41.85	1	3,355	0.03%
2022/02/22	0	0.00	2	41.70	41.75	-2	3,515	-0.06%
2022/02/21	2	42.75	0	0.00	42.75	2	3,568	0.06%
2022/02/18	0	0.00	2	42.35	42.40	-2	3,706	-0.05%
2022/02/08	0	0.00	2	42.05	42.05	-2	4,253	-0.05%
2022/01/26	2	40.85	0	0.00	40.80	2	4,330	0.05%
2022/01/25	2	40.85	0	0.00	40.80	2	4,417	0.05%
2022/01/24	1	41.25	0	0.00	41.35	1	4,453	0.02%
2022/01/21	1	41.50	0	0.00	41.35	1	4,537	0.02%
2022/01/13	5	43.45	6	43.47	43.45	-1	4,898	-0.02%
2022/01/12	0	0.00	0	42.55	42.60	0	4,951	0.00%
2022/01/11	1	42.60	0	0.00	42.75	1	5,175	0.02%
2022/01/10	0	0.00	1	43.10	43.30	-1	5,515	-0.02%
2022/01/07	2	43.80	4	43.65	43.60	-2	5,730	-0.03%
2022/01/06	1	43.20	0	0.00	43.60	1	5,794	0.02%
2022/01/05	2	43.50	2	43.40	43.55	0	5,988	0.00%
2022/01/04	0	0.00	1	43.00	43.25	-1	6,131	-0.02%
2022/01/03	0	0.00	1	42.30	42.85	-1	6,645	-0.02%
2021/12/30	1	42.20	2	41.85	41.90	-1	6,725	-0.01%
2021/12/27	1	42.00	0	0.00	42.00	1	7,032	0.01%
2021/12/24	0	0.00	1	42.25	42.30	-1	7,180	-0.01%
2021/12/20	1	42.30	1	42.05	41.85	0	7,868	0.00%
2021/12/16	0	0.00	2	41.38	41.25	-2	8,246	-0.02%
2021/12/10	1	41.45	0	0.00	41.35	1	10,132	0.01%
2021/12/09	1	42.10	0	0.00	41.70	1	10,150	0.01%
2021/12/06	1	41.25	1	41.45	41.55	0	10,137	0.00%
2021/12/01	1	41.30	1	41.50	41.55	0	10,150	0.00%
2021/11/26	0	0.00	3	41.53	41.60	-3	10,092	-0.03%
2021/11/25	0	0.00	3	42.75	42.40	-3	10,021	-0.03%
2021/11/23	2	43.45	1	44.20	43.15	1	9,994	0.01%
2021/11/22	1	43.80	2	44.15	44.05	-1	9,908	-0.01%
2021/11/19	0	0.00	14	43.81	43.30	-14	9,740	-0.14%
2021/11/18	16	43.38	4	43.25	43.10	12	9,587	0.13%
2021/11/17	1	43.40	7	43.39	43.40	-6	9,523	-0.06%
2021/11/16	14	43.05	8.3	43.11	43.35	5.7	9,379	0.06%
2021/11/15	0	0.00	2	42.00	41.90	-2	9,147	-0.02%
2021/11/10	2	41.63	1	41.65	41.55	1	9,033	0.01%
2021/11/09	0	0.00	1	41.75	42.10	-1	9,018	-0.01%
2021/11/04	3	41.75	1	41.90	41.50	2	8,966	0.02%
2021/11/02	1	41.45	2	42.08	41.50	-1	8,965	-0.01%
2021/11/01	0	0.00	2	41.10	41.35	-2	8,871	-0.02%
2021/10/29	3	41.40	0	0.00	41.10	3	8,813	0.03%
2021/10/28	0	0.00	13	42.05	41.90	-13	8,730	-0.15%
2021/10/27	1	42.30	4	42.25	42.25	-3	8,705	-0.03%
2021/10/26	1	42.35	0	0.00	42.40	1	8,666	0.01%
2021/10/25	0	0.00	4	42.78	42.70	-4	8,597	-0.05%
2021/10/22	1	42.75	3	42.37	42.20	-2	8,522	-0.02%
2021/10/21	2	42.93	2	42.55	43.10	0	8,420	0.00%
2021/10/20	15	41.77	15	41.79	41.40	0	8,208	0.00%
2021/10/19	30	41.93	52.2	41.98	41.90	-22.2	8,091	-0.27%
2021/10/18	17	43.30	3	43.18	42.15	14	7,879	0.18%
2021/10/15	6	43.35	5	43.58	44.25	1	7,551	0.01%
2021/10/14	5	43.50	1	43.15	42.95	4	7,346	0.05%
2021/10/13	3.2	42.98	1	43.05	43.65	2.2	7,244	0.03%
2021/10/12	18	43.46	15	43.72	42.70	3	7,081	0.04%
2021/10/08	14	44.37	11	44.22	44.20	3	6,883	0.04%
2021/10/07	5	42.58	1	43.00	43.05	4	6,326	0.06%
2021/10/06	2	41.65	2	42.08	42.15	0	6,118	0.00%
2021/10/04	2	41.00	1	40.60	40.60	1	5,852	0.02%
2021/10/01	6	41.13	0	0.00	40.25	6	5,782	0.10%
2021/09/29	2	42.08	0.2	42.00	42.00	1.8	5,550	0.03%
2021/09/28	0	0.00	0.1	42.80	42.80	-0.1	5,453	0.00%
2021/09/27	10	43.95	8	44.28	43.10	2	5,411	0.04%
2021/09/24	21	43.85	0	0.00	44.00	21	5,138	0.41%
2021/09/22	12.3	44.30	12	44.40	43.70	0.3	4,756	0.01%
2021/09/17	24	43.57	20	43.52	43.95	4	4,291	0.09%
2021/09/16	14	41.23	19	41.08	41.15	-5	3,610	-0.14%
2021/09/15	10	39.46	5	39.95	40.30	5	3,399	0.15%
2021/09/13	0	0.00	1	37.80	38.05	-1	3,189	-0.03%
2021/09/06	5	37.55	0	0.00	37.50	5	3,386	0.15%
2021/09/02	1	38.15	0	0.00	37.85	1	3,378	0.03%
2021/08/27	1	37.75	0	0.00	38.00	1	3,369	0.03%
2021/08/26	1	37.85	2	37.73	37.45	-1	3,367	-0.03%
2021/08/25	1	37.30	3	37.33	37.30	-2	3,369	-0.06%
2021/08/20	2	36.40	0	0.00	36.35	2	3,439	0.06%
2021/08/19	0	0.00	1.4	37.00	36.70	-1.4	3,468	-0.04%
2021/08/18	1	37.10	2	36.60	37.55	-1	3,469	-0.03%
2021/08/13	1	38.55	0	0.00	38.50	1	3,483	0.03%
2021/08/12	0	0.00	0.1	39.10	39.05	-0.1	3,491	0.00%
2021/08/11	1	39.40	1.2	39.30	39.15	-0.2	3,558	0.00%
2021/08/10	1	39.85	24	39.40	39.40	-23	3,646	-0.63%
2021/08/09	1	40.40	0	0.00	40.35	1	3,746	0.03%
2021/08/06	1	40.90	4	41.40	40.90	-3	3,899	-0.08%
2021/08/05	1	40.15	0	40.05	40.10	1	3,965	0.02%
2021/08/02	1	39.85	0	0.00	40.30	1	4,323	0.02%
2021/07/30	2	39.95	0	0.00	39.90	2	4,420	0.05%
2021/07/28	1	39.60	0	0.00	39.70	1	4,571	0.02%
2021/07/21	1	40.85	1	40.90	40.00	0	5,135	0.00%
2021/07/19	2	41.80	0	0.00	41.35	2	5,206	0.04%
2021/07/16	1	42.75	3	42.45	42.50	-2	5,419	-0.04%
2021/07/15	1	41.90	2	42.10	41.75	-1	5,568	-0.02%
2021/07/14	0	0.00	1	41.65	41.15	-1	5,798	-0.02%
2021/07/08	0	0.00	10	42.30	42.00	-10	6,864	-0.15%
2021/07/07	1	42.70	0	0.00	42.60	1	7,496	0.01%
2021/07/06	3	42.85	0	0.00	42.70	3	7,871	0.04%
2021/07/02	14	42.90	10	43.10	43.00	4	8,189	0.05%
2021/07/01	0	0.00	2	42.63	42.15	-2	8,194	-0.02%
2021/06/30	0	0.00	5	42.58	42.60	-5	8,237	-0.06%
2021/06/29	0	0.00	1	42.50	42.30	-1	8,331	-0.01%
2021/06/28	2	42.25	3	42.40	42.50	-1	8,484	-0.01%
2021/06/25	1	42.60	0	0.00	42.50	1	8,515	0.01%
2021/06/24	6	42.36	8	42.47	42.75	-2	8,614	-0.02%
2021/06/23	1	41.50	1	41.40	41.60	0	8,997	0.00%
2021/06/22	1	39.70	1	40.10	40.00	0	9,683	0.00%
2021/06/21	1	40.70	0	0.00	39.50	1	10,778	0.01%
2021/06/18	31	40.41	1	40.80	40.50	30	10,830	0.28%
2021/06/17	0	0.00	1	40.15	40.20	-1	10,808	-0.01%
2021/06/16	0	0.00	1	40.10	40.05	-1	10,903	-0.01%
2021/06/11	2	39.90	0	39.80	39.65	2	11,273	0.02%
2021/06/09	2	39.60	0	0.00	39.35	2	11,374	0.02%
2021/06/08	8	39.80	1	39.90	39.65	7	11,406	0.06%
2021/06/07	1	40.00	0	0.00	39.80	1	11,473	0.01%
2021/06/04	0	0.00	2	40.08	40.15	-2	11,526	-0.02%
2021/06/03	6	40.44	1	40.40	40.10	5	11,617	0.04%
2021/06/02	2	39.98	5	40.10	40.10	-3	11,720	-0.03%
2021/06/01	0	0.00	5	39.70	40.10	-5	11,728	-0.04%
2021/05/31	0	0.00	1	39.50	39.45	-1	11,793	-0.01%
2021/05/28	5	39.70	1	39.31	39.70	4	11,827	0.03%
2021/05/27	1	39.10	0	0.00	38.80	1	11,868	0.01%
2021/05/26	6	39.72	1	39.70	39.80	5	11,895	0.04%
2021/05/25	1	40.05	0	0.00	39.55	1	12,015	0.01%
2021/05/21	0	0.00	2	39.50	39.20	-2	12,377	-0.02%
2021/05/20	2	38.78	0	0.00	38.60	2	12,562	0.02%
2021/05/19	4	39.05	0	0.00	39.20	4	12,798	0.03%
2021/05/17	1	36.00	4	36.50	36.00	-3	12,762	-0.02%
2021/05/14	1	40.85	0	0.00	38.90	1	12,672	0.01%
2021/05/13	0	0.00	1	38.55	38.40	-1	12,556	-0.01%
2021/05/12	1	39.95	1	39.60	38.10	0	12,478	0.00%
2021/05/11	2	40.85	0	0.00	40.60	2	12,357	0.02%
2021/05/07	6	41.35	6	41.83	42.90	0	12,358	0.00%
2021/05/06	0	0.00	0.1	41.25	40.55	-0.1	12,440	0.00%
2021/05/04	1	39.85	13	39.98	40.50	-12	12,698	-0.09%
2021/05/03	4	43.53	20	43.10	42.95	-16	12,571	-0.13%
2021/04/29	0	0.00	1	45.35	45.40	-1	12,565	-0.01%
2021/04/27	1	45.55	13	45.30	45.60	-12	12,645	-0.09%
2021/04/26	3	44.82	5	45.17	44.75	-2	12,694	-0.02%
2021/04/23	2	44.75	1	44.55	44.60	1	12,780	0.01%
2021/04/22	18	46.36	14	45.34	44.35	4	12,901	0.03%
2021/04/21	16	46.93	12	46.64	46.50	4	12,842	0.03%
2021/04/20	1	47.75	10	47.03	47.85	-9	12,734	-0.07%
2021/04/19	1	46.30	17	46.31	46.40	-16	12,771	-0.13%
2021/04/16	1	45.90	0	0.00	45.65	1	12,810	0.01%
2021/04/15	29	45.89	21	45.79	45.55	8	12,884	0.06%
2021/04/14	15	47.10	6	45.91	47.20	9	12,794	0.07%
2021/04/13	15	46.84	11	46.96	46.80	4	13,010	0.03%
2021/04/12	9	46.00	7.1	46.39	46.30	1.9	12,787	0.02%
2021/04/09	23	44.88	19	44.77	44.70	4	13,190	0.03%
2021/04/08	2	43.95	0	0.00	44.05	2	13,439	0.01%
2021/04/07	8	43.96	0	0.00	43.95	8	13,403	0.06%
2021/04/06	1	44.00	5	44.14	44.00	-4	13,536	-0.03%
2021/03/31	1	44.00	29	43.59	44.05	-28	14,437	-0.19%
2021/03/30	0	0.00	14	43.20	43.35	-14	14,258	-0.10%
2021/03/29	12	43.28	3	43.63	43.45	9	14,224	0.06%
2021/03/26	10	43.84	29	44.31	43.25	-19	14,084	-0.13%
2021/03/25	11	46.30	9	46.48	45.10	2	13,578	0.01%
2021/03/24	18.1	44.25	31	44.98	46.65	-12.9	12,788	-0.10%
2021/03/23	2.9	42.68	0	0.00	42.45	2.9	11,679	0.02%
2021/03/22	1	41.60	2	42.28	42.45	-1	11,591	-0.01%
2021/03/19	3.1	42.34	0	0.00	42.10	3.1	11,540	0.03%
2021/03/18	7	43.66	7	43.37	42.80	0	11,438	0.00%
2021/03/17	2	44.00	8	43.28	43.30	-6	11,313	-0.05%
2021/03/16	1	42.80	1	42.75	42.75	0	11,058	0.00%
2021/03/15	0	0.00	1	42.25	42.25	-1	10,985	-0.01%
2021/03/12	6	42.50	2	42.50	42.50	4	10,965	0.04%
2021/03/11	2	42.90	0	0.00	42.40	2	10,998	0.02%
2021/03/10	1	42.35	3	42.57	42.35	-2	10,968	-0.02%
2021/03/09	2	42.70	5	42.85	42.85	-3	10,911	-0.03%
2021/03/08	0	0.00	4.2	42.72	42.10	-4.2	10,839	-0.04%
2021/03/04	0	0.00	4	42.14	41.60	-4	10,714	-0.04%
2021/03/03	1	41.45	17	41.51	41.85	-16	10,655	-0.15%
2021/03/02	14	41.95	11	42.52	41.20	3	10,597	0.03%
2021/02/26	7	41.87	0	0.00	41.65	7	10,553	0.07%
2021/02/25	6	42.50	27	43.01	42.60	-21	10,566	-0.20%
2021/02/24	35	42.39	0	0.00	41.40	35	10,518	0.33%
2021/02/23	21	42.65	38	43.16	43.55	-17	10,325	-0.16%
2021/02/22	18	43.05	0	0.00	42.90	18	10,227	0.18%
2021/02/19	11	42.30	34	42.91	43.70	-23	10,159	-0.23%
2021/02/18	2	40.78	1	40.70	41.10	1	9,965	0.01%
2021/02/05	5	40.14	1.4	40.46	40.00	3.6	10,018	0.04%
2021/02/04	1	40.85	0	0.00	40.35	1	9,982	0.01%
2021/02/03	0	0.00	6	40.95	40.95	-6	9,973	-0.06%
2021/02/01	4	40.25	1	40.60	40.45	3	9,892	0.03%
2021/01/29	4	41.10	0	0.00	40.90	4	9,858	0.04%
2021/01/28	19	41.82	4	42.00	41.35	15	9,789	0.15%
2021/01/27	19	42.67	12	42.79	43.20	7	9,589	0.07%
2021/01/26	11	41.13	0	0.00	41.10	11	9,261	0.12%
2021/01/25	2	42.28	0	0.00	41.95	2	9,225	0.02%
2021/01/22	3	42.22	1	42.80	43.20	2	9,197	0.02%
2021/01/21	4	41.24	1	41.10	40.95	3	9,061	0.03%
2021/01/20	2	42.78	2	42.23	41.45	0	8,987	0.00%
2021/01/19	1	43.30	2.1	43.12	43.05	-1.1	8,845	-0.01%
2021/01/18	1	43.50	5	43.10	43.55	-4	8,730	-0.05%
2021/01/15	8	43.36	11.1	43.52	42.75	-3.1	8,578	-0.04%
2021/01/14	2	44.73	1	44.15	44.30	1	8,366	0.01%
2021/01/13	4	44.68	0	0.00	44.45	4	8,162	0.05%
2021/01/12	8.1	45.15	7	44.74	43.95	1.1	8,071	0.01%
2021/01/11	3	46.93	4	46.60	46.80	-1	7,913	-0.01%
2021/01/08	2	46.80	9	46.83	46.55	-7	7,853	-0.09%
2021/01/07	25	48.55	20	49.50	48.00	5	7,662	0.07%
2021/01/06	56	49.59	76	50.10	49.00	-20	7,415	-0.27%
2021/01/05	11	49.41	5	49.95	48.85	6	6,700	0.09%
2021/01/04	50	48.63	27	48.16	50.90	23	6,279	0.37%
2020/12/31	28.2	45.60	21.6	45.58	46.90	6.6	5,551	0.12%
2020/12/30	0	0.00	11	42.20	42.85	-11	5,130	-0.21%
2020/12/29	26	42.37	9	42.33	42.20	17	5,130	0.33%
2020/12/28	44	43.71	16	43.54	43.50	28	4,966	0.56%
2020/12/25	5	39.32	9.3	41.03	41.05	-4.3	4,236	-0.10%
2020/12/24	0.4	37.40	1	37.60	37.35	-0.6	3,943	-0.02%
2020/12/23	2	37.23	0	0.00	37.20	2	3,965	0.05%
2020/12/22	7	37.34	1	36.95	37.00	6	3,990	0.15%
2020/12/16	0	0.00	1	37.25	37.50	-1	4,059	-0.03%
2020/12/14	1	36.65	0	0.00	36.70	1	4,295	0.02%
2020/12/08	1.8	37.62	0.1	37.80	37.65	1.7	4,692	0.04%
2020/12/07	1	38.20	0	0.00	37.65	1	4,911	0.02%
2020/12/04	0	0.00	5.1	38.20	38.45	-5.1	5,046	-0.10%
2020/12/03	0.3	38.50	0	0.00	38.25	0.3	5,035	0.01%
2020/12/02	0	0.00	1	38.25	38.55	-1	5,096	-0.02%
2020/12/01	1	38.80	0	0.00	38.80	1	5,203	0.02%
2020/11/30	0	0.00	0.3	39.10	39.00	-0.3	5,256	-0.01%
2020/11/27	1	38.75	1	39.15	39.35	0	5,360	0.00%
2020/11/26	1.4	39.41	0	0.00	39.20	1.4	5,594	0.02%
2020/11/19	0	0.00	2	39.00	38.90	-2	6,314	-0.03%
2020/11/18	1	39.35	21	38.98	39.00	-20	6,319	-0.32%
2020/11/16	1	36.45	0	0.00	37.70	1	6,399	0.02%
2020/11/13	0.1	36.25	0	0.00	36.25	0.1	6,375	0.00%
2020/11/10	0	0.00	2	35.00	35.05	-2	6,818	-0.03%
2020/11/09	5	34.37	3	34.20	34.50	2	6,897	0.03%
2020/11/03	5	35.55	5	35.17	35.05	0	7,742	0.00%
2020/10/29	3	37.60	0	0.00	37.55	3	7,849	0.04%
2020/10/28	10	38.05	0	0.00	38.30	10	7,917	0.13%
2020/10/27	0.5	38.15	7	38.28	38.20	-6.5	7,957	-0.08%
2020/10/22	0	0.00	2	38.20	38.20	-2	8,212	-0.02%
2020/10/21	0.4	38.20	0	0.00	38.20	0.4	8,288	0.00%
2020/10/20	0.6	38.15	1	38.30	38.30	-0.4	8,430	0.00%
2020/10/19	4.7	39.54	3.3	39.74	38.00	1.5	8,490	0.02%
2020/10/06	0	0.00	51	23.74	23.95	-51	8,403	-0.61%
2020/09/30	1	23.10	0	0.00	22.95	1	8,477	0.01%
2020/09/29	0	0.00	1	23.50	23.30	-1	8,629	-0.01%
2020/09/25	1	22.50	1	22.60	22.60	0	8,961	0.00%
2020/09/23	1	23.00	0	0.00	22.80	1	8,866	0.01%
2020/09/22	0	0.00	20	23.50	23.40	-20	8,809	-0.23%
2020/09/21	4	24.21	4	24.55	24.30	0	8,759	0.00%
2020/09/18	0	0.00	1	24.10	24.30	-1	8,856	-0.01%
2020/09/17	0	0.00	4	23.84	23.75	-4	8,918	-0.04%
2020/09/16	50	23.65	1	23.60	23.50	49	8,958	0.55%
2020/09/11	6	23.90	0	0.00	23.70	6	9,128	0.07%
2020/09/09	0	0.00	2	23.80	24.45	-2	9,265	-0.02%
2020/09/08	13	24.50	1	24.95	24.25	12	9,286	0.13%
2020/09/07	1	25.55	0	0.00	25.20	1	9,275	0.01%
2020/09/04	1	25.60	0	0.00	25.45	1	9,415	0.01%
2020/09/03	6	25.82	0	0.00	25.30	6	9,458	0.06%
2020/09/02	10	25.89	0	0.00	25.70	10	9,787	0.10%
2020/09/01	2	25.60	0	0.00	25.90	2	10,242	0.02%
2020/08/31	6	25.52	27	25.64	25.30	-21	10,258	-0.20%
2020/08/27	22	24.71	3	24.73	24.75	19	10,730	0.18%
2020/08/26	13	25.13	10	24.80	25.10	3	10,706	0.03%
2020/08/25	1	24.50	0	0.00	24.40	1	10,706	0.01%
2020/08/24	3	24.85	8.1	24.95	24.85	-5.1	10,717	-0.05%
2020/08/21	0	0.00	17	25.05	25.10	-17	10,745	-0.16%
2020/08/20	5	22.70	2	23.20	23.30	3	10,541	0.03%
2020/08/19	2	25.45	2	24.90	24.75	0	10,319	0.00%
2020/08/18	2	25.35	22	25.01	25.35	-20	10,271	-0.19%
2020/08/17	20	24.78	41	24.80	25.15	-21	10,263	-0.20%
2020/08/14	14	23.89	0	0.00	23.85	14	10,253	0.14%
2020/08/13	1	24.40	0	0.00	24.40	1	10,722	0.01%
2020/08/12	0	0.00	1	24.40	24.40	-1	11,160	-0.01%
2020/08/11	0	0.00	16	24.82	24.55	-16	11,315	-0.14%
2020/08/10	0	0.00	2	24.20	24.20	-2	11,238	-0.02%
2020/08/07	25	24.30	0	0.00	24.00	25	11,141	0.22%
2020/08/05	10	23.45	1	23.80	23.50	9	10,748	0.08%
2020/08/04	15	23.42	0	0.00	23.50	15	10,813	0.14%
2020/08/03	0	0.00	1	23.55	23.45	-1	10,766	-0.01%
2020/07/31	0.8	23.60	16	23.71	23.70	-15.2	10,628	-0.14%
2020/07/30	3	22.80	8	23.09	23.00	-5	10,275	-0.05%
2020/07/29	0	0.00	43	22.07	21.80	-43	10,056	-0.43%
2020/07/24	21	21.20	0	0.00	21.10	21	10,072	0.21%
2020/07/21	0	0.00	10	21.95	21.90	-10	10,042	-0.10%
2020/07/15	0	0.00	1	21.75	21.65	-1	10,074	-0.01%
2020/07/09	4	21.23	0	0.00	21.10	4	10,131	0.04%
2020/07/08	25	21.42	1	21.40	21.40	24	10,172	0.24%
2020/07/06	48	21.16	0	0.00	21.25	48	10,679	0.45%
2020/07/03	20	21.23	0	0.00	21.20	20	11,003	0.18%
2020/07/01	20	21.30	0	0.00	21.35	20	11,619	0.17%
2020/06/22	0	0.00	10	22.42	22.55	-10	12,531	-0.08%
2020/06/19	0	0.00	1	22.60	22.50	-1	12,547	-0.01%
2020/06/17	1	22.95	0	0.00	22.90	1	12,471	0.01%
2020/06/16	1	22.95	1	22.80	22.80	0	12,489	0.00%
2020/06/12	0	0.00	3	22.15	22.25	-3	12,415	-0.02%
2020/06/11	1	22.90	0	0.00	22.70	1	12,296	0.01%
2020/06/10	0	0.00	2	23.50	23.85	-2	12,240	-0.02%
2020/06/09	0	0.00	11	23.88	23.85	-11	12,160	-0.09%
2020/06/08	5	23.96	31	23.57	23.20	-26	11,764	-0.22%
2020/06/05	1	22.60	1	22.60	22.30	0	11,237	0.00%
2020/06/04	10	22.35	8	22.23	22.35	2	11,126	0.02%
2020/06/01	0	0.00	0.3	20.15	20.30	-0.3	10,650	0.00%
2020/05/26	1	20.00	0	0.00	19.90	1	10,745	0.01%
2020/05/22	0	0.00	10	20.50	20.05	-10	10,719	-0.09%
2020/05/21	1	20.65	4	20.58	20.60	-3	10,663	-0.03%
2020/05/20	12	19.73	23	20.02	20.35	-11	10,541	-0.10%
2020/05/19	0	0.00	199	19.22	19.70	-199	10,116	-1.97%	大賣/鉅額交易
2020/05/18	0	0.00	7	17.86	17.95	-7	9,692	-0.07%
2020/05/12	11	16.85	1	16.70	16.75	10	9,612	0.10%
2020/05/11	1	16.60	0	0.00	16.90	1	9,800	0.01%
2020/05/06	22	16.54	0	0.00	16.40	22	10,143	0.22%
2020/05/05	0	0.00	1	16.55	16.65	-1	10,113	-0.01%
2020/05/04	30	16.95	0	0.00	16.70	30	10,085	0.30%
2020/04/29	0	0.00	7	17.54	17.55	-7	9,996	-0.07%
2020/04/24	0	0.00	1	16.75	16.70	-1	9,845	-0.01%
2020/04/23	1	17.10	0	0.00	17.00	1	9,776	0.01%
2020/04/22	21	16.36	0	0.00	16.55	21	9,690	0.22%
2020/04/21	12	16.75	0	0.00	16.75	12	9,616	0.12%
2020/04/20	21	17.75	0	0.00	17.70	21	9,464	0.22%
2020/04/15	108	18.65	0	0.00	18.35	108	9,244	1.17%	大買/鉅額交易
2020/04/13	18	18.75	0	0.00	18.70	18	9,024	0.20%
2020/04/09	12	18.75	15	18.94	18.50	-3	8,637	-0.03%
2020/04/08	2	17.75	1	18.00	18.15	1	7,968	0.01%
2020/04/07	0	0.00	10	15.90	16.50	-10	7,539	-0.13%
2020/04/06	2	15.55	1	15.60	15.55	1	7,210	0.01%
2020/04/01	11	14.70	0	0.00	14.85	11	6,853	0.16%
2020/03/31	1	14.70	32.4	14.79	14.70	-31.4	6,443	-0.49%
2020/03/27	0	0.00	1	16.85	16.30	-1	5,786	-0.02%
2020/03/26	0.4	16.65	5	16.70	16.65	-4.6	5,713	-0.08%
2020/03/23	0	0.00	5	14.40	14.45	-5	5,505	-0.09%
2020/03/20	5	15.20	0	0.00	15.15	5	5,562	0.09%
2020/03/18	150	16.57	0	0.00	16.10	150	5,345	2.81%	大買/鉅額交易
2020/03/17	0	0.00	5	16.55	16.40	-5	5,310	-0.09%
2020/03/16	0	0.00	0.2	17.15	17.00	-0.2	5,212	0.00%
2020/03/13	202	17.20	0	0.00	17.60	202	5,173	3.90%	大買/鉅額交易
2020/03/10	200	20.02	0	0.00	20.35	200	4,867	4.11%	大買/鉅額交易
2020/03/09	0	20.10	0	0.00	20.10	0	4,794	0.00%
2020/03/04	0	21.05	0	0.00	21.15	0	4,486	0.00%
2020/03/03	0	0.00	85	21.00	20.85	-85	4,407	-1.93%
2020/03/02	0	0.00	4	20.30	20.30	-4	4,305	-0.09%
2020/02/27	0	20.40	0	0.00	20.40	0	4,172	0.00%
2020/02/26	0	0.00	19.1	21.12	21.55	-19.1	4,034	-0.47%
2020/02/25	0.1	20.80	0	0.00	20.80	0.1	3,835	0.00%
2020/02/21	0	0.00	2	21.00	20.95	-2	3,682	-0.05%
2020/02/19	0	0.00	5	20.85	20.90	-5	3,444	-0.15%
2020/02/18	1	20.15	1	20.30	20.15	0	3,365	0.00%
2020/02/17	0	0.00	5	19.80	20.05	-5	3,311	-0.15%
2020/02/14	0	0.00	6	19.90	19.80	-6	3,248	-0.18%
2020/02/13	6	20.01	0	0.00	20.00	6	3,221	0.19%
2020/02/12	0	0.00	100	20.00	20.05	-100	3,161	-3.16%
2020/02/11	0	0.00	5	19.78	19.65	-5	3,040	-0.16%
2020/02/10	1	20.00	6	19.98	19.90	-5	2,847	-0.18%
2020/02/07	104	19.02	0	0.00	19.25	104	2,539	4.10%	大買/鉅額交易
2020/02/06	0	0.00	3	18.45	18.75	-3	2,407	-0.12%
2020/02/05	23	17.49	0	0.00	17.55	23	2,352	0.98%
2020/01/20	5	19.20	5	19.20	19.20	0	2,140	0.00%
2020/01/13	0	0.00	4	18.90	18.95	-4	2,229	-0.18%
2020/01/10	0	0.00	1	19.05	19.00	-1	2,303	-0.04%
2020/01/08	26	18.71	0	0.00	18.70	26	2,348	1.11%
2020/01/03	1	19.70	0	0.00	19.50	1	2,391	0.04%
2020/01/02	0	0.00	1	19.65	19.60	-1	2,383	-0.04%
2019/12/26	0	0.00	1	19.50	19.50	-1	2,460	-0.04%
2019/12/24	40	19.45	0	0.00	19.40	40	2,544	1.57%
2019/12/23	1	19.35	0	0.00	19.35	1	2,563	0.04%
2019/12/20	1	19.50	0	0.00	19.40	1	2,563	0.04%
2019/12/18	0	0.00	1	19.70	19.65	-1	2,554	-0.04%
2019/12/17	21	19.72	43	19.69	19.75	-22	2,559	-0.86%
2019/12/16	1	19.30	0	0.00	19.20	1	2,516	0.04%
2019/12/13	1	19.15	0	0.00	18.95	1	2,589	0.04%
2019/12/11	40	19.15	0	0.00	19.15	40	2,851	1.40%
2019/12/09	1	18.90	0	0.00	18.85	1	2,849	0.04%
2019/12/05	2	18.85	0	0.00	18.80	2	3,019	0.07%
2019/12/02	1	19.00	0	0.00	19.00	1	3,035	0.03%
2019/11/19	50	18.74	6	19.00	19.00	44	3,135	1.40%
2019/11/15	2	18.65	0	0.00	18.70	2	3,276	0.06%
2019/11/12	0	0.00	10	19.25	19.15	-10	3,317	-0.30%
2019/11/04	4	19.61	0	0.00	19.60	4	3,884	0.10%
2019/10/28	0	0.00	9	19.70	19.60	-9	4,286	-0.21%
2019/10/24	5	19.65	0	0.00	19.65	5	4,919	0.10%
2019/10/23	0	0.00	1	19.65	19.65	-1	4,951	-0.02%
2019/10/22	1	19.85	0	0.00	19.80	1	4,970	0.02%
2019/10/17	0	0.00	3.3	19.70	19.70	-3.3	5,096	-0.07%
2019/10/16	0	0.00	15	19.60	19.55	-15	5,099	-0.29%
2019/10/15	2	19.35	0	0.00	19.25	2	5,062	0.04%
2019/10/09	0	0.00	40	18.95	18.95	-40	5,240	-0.76%
2019/10/04	1	19.20	0	0.00	19.40	1	5,551	0.02%
2019/10/02	2	19.60	0	0.00	19.60	2	5,636	0.04%
2019/09/27	5	19.78	0	0.00	19.65	5	5,854	0.09%
2019/09/24	0	0.00	17	20.31	20.25	-17	6,196	-0.27%
2019/09/20	0	0.00	3	20.50	20.35	-3	6,345	-0.05%
2019/09/18	3	20.30	4	20.43	20.40	-1	6,707	-0.01%
2019/09/17	8	20.46	0	0.00	20.10	8	6,676	0.12%
2019/09/16	6	21.23	0	0.00	21.35	6	6,610	0.09%
2019/09/05	0	0.00	40	20.75	20.85	-40	7,119	-0.56%
2019/09/03	1	20.90	0	0.00	20.85	1	7,420	0.01%
2019/08/30	150	21.05	0	0.00	20.90	150	7,736	1.94%	大買/鉅額交易
2019/08/27	0	0.00	5	20.90	20.60	-5	8,269	-0.06%
2019/08/14	1	22.45	58	21.45	21.90	-57	10,655	-0.53%
2019/08/13	1	22.85	0	0.00	22.25	1	10,900	0.01%
2019/08/12	175	22.72	91	22.74	23.15	84	11,551	0.73%	大買/
2019/08/08	1	22.90	0	0.00	23.20	1	11,763	0.01%
2019/08/07	5	22.95	0	0.00	23.00	5	11,837	0.04%
2019/08/02	2	23.10	0	0.00	23.05	2	11,956	0.02%
2019/07/31	15	24.10	2.3	24.22	24.00	12.7	11,789	0.11%
2019/07/30	12	24.25	12	24.55	24.30	0	11,699	0.00%
2019/07/29	20	24.61	6	24.42	24.45	14	11,611	0.12%
2019/07/26	15.3	23.38	0	0.00	23.90	15.3	11,344	0.13%
2019/07/22	0	0.00	15	23.25	23.20	-15	10,850	-0.14%
2019/07/15	2	23.95	0	0.00	23.90	2	10,573	0.02%
2019/07/12	10	23.28	0	0.00	23.15	10	10,479	0.10%
2019/07/11	10	24.05	5	24.00	23.95	5	10,325	0.05%
2019/07/09	0	0.00	5	23.80	23.80	-5	10,487	-0.05%
2019/07/08	0	0.00	15	23.70	23.60	-15	10,552	-0.14%
2019/07/05	0	0.00	1	23.85	23.60	-1	10,474	-0.01%
2019/07/04	0	0.00	3	23.25	23.50	-3	10,403	-0.03%
2019/07/02	0	0.00	10	23.50	23.45	-10	10,383	-0.10%
2019/07/01	0	0.00	5	23.20	23.25	-5	10,231	-0.05%
2019/06/26	28	22.85	19	22.98	22.95	9	10,027	0.09%
2019/06/25	1	22.50	6	22.54	22.60	-5	10,079	-0.05%
2019/06/24	0	0.00	1	22.00	22.10	-1	9,829	-0.01%
2019/06/21	0	0.00	301	22.20	22.05	-301	9,757	-3.08%	大賣/鉅額交易
2019/06/20	4	22.14	1	21.70	22.15	3	9,569	0.03%
2019/06/19	0	0.00	40	21.58	21.80	-40	9,332	-0.43%
2019/06/18	0	0.00	11	21.60	21.50	-11	9,249	-0.12%
2019/06/17	5	21.54	0	0.00	21.45	5	9,199	0.05%
2019/06/14	0	0.00	3	21.73	21.80	-3	9,094	-0.03%
2019/06/13	3	21.53	0	0.00	21.60	3	9,022	0.03%
2019/06/12	11	22.09	1	22.00	22.00	10	8,821	0.11%
2019/06/11	0	0.00	0	22.55	22.60	0	8,623	0.00%
2019/06/06	7	22.65	0	0.00	22.55	7	8,361	0.08%
2019/06/05	0	0.00	7	23.29	23.20	-7	8,178	-0.09%
2019/06/04	2	23.20	1	23.05	23.10	1	7,985	0.01%
2019/06/03	3	23.57	1	23.40	23.25	2	7,805	0.03%
2019/05/31	3	23.58	0	0.00	23.85	3	7,586	0.04%
2019/05/30	2	23.90	0	0.00	23.85	2	7,354	0.03%
2019/05/29	11	24.36	2	24.65	24.00	9	7,142	0.13%
2019/05/28	20	24.20	12	23.91	23.55	8	6,501	0.12%
2019/05/27	13	23.37	14	23.71	23.95	-1	6,045	-0.02%
2019/05/24	1	21.80	1.2	21.72	21.80	-0.2	5,396	0.00%
2019/05/23	6	22.22	120.3	22.05	21.80	-114.3	5,322	-2.15%	大賣/鉅額交易
2019/05/22	145	22.62	1	22.15	22.55	144	5,186	2.78%	大買/鉅額交易
2019/05/21	50	22.23	41	22.09	22.25	9	4,989	0.18%
2019/05/20	231	22.43	320	22.43	22.50	-89	4,829	-1.84%	大買/大賣/
2019/05/17	136.5	21.48	12	22.13	22.15	124.5	4,370	2.85%	大買/鉅額交易
2019/05/16	202	20.92	1	20.90	20.50	201	3,649	5.51%	大買/鉅額交易
2019/05/15	1	20.20	1	20.00	20.30	0	3,246	0.00%
2019/05/14	1	20.10	1	19.75	20.20	0	3,131	0.00%
2019/05/03	2	19.60	0	0.00	19.65	2	2,819	0.07%
2019/04/29	10	19.45	0	0.00	19.45	10	2,802	0.36%
2019/04/22	0.6	19.90	0	0.00	19.90	0.6	2,783	0.02%
2019/04/17	0	0.00	1	19.40	19.60	-1	2,778	-0.04%
2019/04/16	8	19.35	0	0.00	19.20	8	2,716	0.29%
2019/04/15	1	19.60	0	0.00	19.30	1	2,627	0.04%
2019/04/12	1	20.10	4	19.98	20.05	-3	2,411	-0.12%
2019/04/11	0	0.00	3	20.45	20.35	-3	2,304	-0.13%
2019/04/03	0	0.00	3	19.65	19.70	-3	2,034	-0.15%
2019/04/02	1	19.80	0	0.00	19.70	1	2,053	0.05%
2019/04/01	0	0.00	41	19.65	19.70	-41	2,102	-1.95%
2019/03/29	2	19.60	15	19.90	19.45	-13	2,083	-0.62%
2019/03/28	0	0.00	7	20.00	19.90	-7	2,029	-0.34%
2019/03/25	0	0.00	1	18.85	18.80	-1	1,977	-0.05%
2019/03/22	0	0.00	20	18.90	18.95	-20	2,036	-0.98%
2019/03/21	1	18.95	1	18.90	18.90	0	2,136	0.00%
2019/03/13	1	19.05	0	0.00	19.05	1	2,696	0.04%
2019/03/12	1	19.10	0	0.00	19.10	1	3,623	0.03%
2019/03/05	1	18.95	0	0.00	18.90	1	4,104	0.02%
2019/02/21	3	18.75	0	0.00	18.70	3	4,074	0.07%
2019/01/29	3	18.50	0	0.00	18.50	3	4,053	0.07%
2019/01/28	5	18.50	0	0.00	18.55	5	4,040	0.12%
2019/01/24	7	18.15	5	18.20	18.20	2	4,011	0.05%
2019/01/22	2	18.23	0	0.00	18.20	2	4,039	0.05%
2019/01/18	30	18.08	0	0.00	18.00	30	4,086	0.73%
2019/01/07	3	17.85	0	0.00	17.90	3	4,242	0.07%
2018/12/25	0	0.00	10	18.20	18.25	-10	4,443	-0.23%
2018/12/22	0	0.00	0.9	18.90	18.90	-0.9	4,408	-0.02%
2018/12/21	0	0.00	1	19.50	19.25	-1	4,489	-0.02%
2018/12/20	0	0.00	10	19.50	19.35	-10	4,486	-0.22%
2018/12/18	30	19.90	10	20.00	19.35	20	4,449	0.45%
2018/12/14	10	20.55	3	20.58	20.55	7	4,241	0.17%
2018/12/11	10	19.80	1	19.90	19.80	9	4,108	0.22%
2018/12/10	0	0.00	1	20.20	20.10	-1	4,107	-0.02%
2018/12/07	1	20.00	2	20.05	20.05	-1	4,060	-0.02%
2018/12/06	11	20.07	0	0.00	20.05	11	3,944	0.28%
2018/12/05	5	20.87	7.6	21.03	21.00	-2.6	3,702	-0.07%
2018/12/04	1	19.30	14	19.27	20.00	-13	2,803	-0.46%
2018/11/30	0	0.00	30	18.00	18.00	-30	2,398	-1.25%
2018/11/29	0	0.00	10	18.10	18.00	-10	2,368	-0.42%
2018/11/28	2	18.05	0	0.00	18.15	2	2,337	0.09%
2018/11/26	0	0.00	2	17.95	18.00	-2	2,363	-0.08%
2018/11/22	0	0.00	1	18.05	17.95	-1	2,401	-0.04%
2018/11/19	1	18.30	0	0.00	18.20	1	2,398	0.04%
2018/11/07	0	0.00	2	18.10	18.10	-2	2,495	-0.08%
2018/11/01	2	17.90	0	0.00	18.00	2	2,568	0.08%
2018/10/30	3	17.75	0	0.00	17.60	3	2,575	0.12%
2018/10/26	5	17.70	1	17.55	17.70	4	2,615	0.15%
2018/10/25	1	18.00	0	0.00	17.95	1	2,650	0.04%
2018/10/19	0	0.00	1	18.80	18.55	-1	2,641	-0.04%
2018/10/18	7	19.09	1	19.05	19.05	6	2,629	0.23%
2018/10/17	0	0.00	1	19.00	19.05	-1	2,641	-0.04%
2018/10/16	0	0.00	1	19.15	19.10	-1	2,604	-0.04%
2018/10/08	0	0.00	1	20.80	20.70	-1	2,408	-0.04%
2018/10/05	0	0.00	6.5	21.00	20.75	-6.5	2,396	-0.27%
2018/10/03	1	21.40	0	0.00	21.40	1	2,363	0.04%
2018/10/01	1	21.50	0	0.00	21.60	1	2,336	0.04%
2018/09/28	2	21.73	5	21.80	21.70	-3	2,325	-0.13%
2018/09/26	0	0.00	7	20.95	21.15	-7	2,255	-0.31%
2018/09/25	0	0.00	0	20.85	20.90	0	2,271	0.00%
2018/09/17	2	21.10	0	0.00	21.05	2	2,472	0.08%
2018/09/04	5	21.05	0	0.00	21.05	5	2,957	0.17%
2018/08/28	5	20.65	0	0.00	20.75	5	3,085	0.16%
2018/08/21	0	0.00	25	20.30	20.35	-25	3,258	-0.77%
2018/08/17	0	0.00	1	20.25	20.30	-1	3,286	-0.03%
2018/08/14	0	0.00	1.7	20.67	20.60	-1.7	3,334	-0.05%
2018/08/02	2	21.50	0	0.00	21.20	2	3,905	0.05%
2018/07/27	5	21.10	0	0.00	21.05	5	3,781	0.13%
2018/07/18	0	0.00	1	20.80	20.80	-1	3,732	-0.03%
2018/07/12	0	0.00	2	21.05	21.00	-2	3,670	-0.05%
2018/07/06	0	0.00	0.8	20.60	20.60	-0.8	3,646	-0.02%
2018/07/02	1	21.20	0	0.00	21.20	1	3,655	0.03%
2018/06/28	0	0.00	10	21.40	21.45	-10	3,551	-0.28%
2018/06/27	0	0.00	1	21.90	21.65	-1	3,458	-0.03%
2018/06/26	1	21.75	0	0.00	21.85	1	3,441	0.03%
2018/06/22	1	21.85	0	0.00	22.15	1	3,429	0.03%
2018/06/21	1	22.05	0	0.00	21.85	1	3,285	0.03%
2018/06/19	5	22.10	0	0.00	22.05	5	3,155	0.16%
2018/06/11	5	22.90	0	0.00	22.80	5	2,998	0.17%
2018/06/08	1	23.20	0	0.00	23.10	1	2,938	0.03%
2018/06/05	10	23.40	0	0.00	23.30	10	2,888	0.35%
2018/06/01	0	0.00	5	23.45	23.30	-5	2,852	-0.18%
2018/05/29	2	23.40	0	0.00	23.50	2	2,867	0.07%
2018/05/25	1	23.50	0	0.00	23.45	1	2,885	0.03%
2018/05/18	5	24.00	6	24.21	24.15	-1	2,730	-0.04%
2018/05/17	5	23.85	0	0.00	24.05	5	2,626	0.19%
2018/05/14	100	24.10	1	23.95	23.95	99	2,493	3.97%
2018/04/25	0	0.00	2	22.05	22.00	-2	2,420	-0.08%
2018/04/17	0	0.00	20	22.25	22.25	-20	2,569	-0.78%
2018/04/16	0	0.00	0	22.45	22.45	0	2,589	0.00%
2018/04/12	5	22.70	0	0.00	22.75	5	2,655	0.19%
2018/04/11	2	23.00	0	0.00	22.80	2	2,683	0.07%
2018/04/10	1	22.90	0	0.00	22.90	1	2,719	0.04%
2018/04/02	1	22.55	0	0.00	22.60	1	2,807	0.04%
2018/03/19	2	23.38	0	0.00	23.35	2	3,107	0.06%
2018/03/15	1	23.45	0	0.00	23.40	1	3,160	0.03%
2018/03/13	2	23.85	1	23.60	23.60	1	3,206	0.03%
2018/03/07	1	23.25	0	0.00	23.20	1	3,493	0.03%
2018/02/12	0	0.00	5	22.22	22.25	-5	5,062	-0.10%
2018/02/02	0	0.00	0.2	23.40	23.45	-0.2	5,110	0.00%
2018/01/30	1	23.70	0	0.00	23.50	1	5,152	0.02%
2018/01/29	5	23.80	0	0.00	23.85	5	5,137	0.10%
2018/01/26	0	0.00	6.5	23.74	23.75	-6.5	5,135	-0.13%
2018/01/24	1	23.75	0	0.00	23.85	1	5,115	0.02%
2018/01/23	1	23.90	2	24.08	23.90	-1	5,106	-0.02%
2018/01/18	1	23.75	3	23.92	23.70	-2	5,000	-0.04%
2018/01/17	1	23.65	12	23.67	24.00	-11	4,962	-0.22%
2018/01/16	10	23.45	1	23.45	23.45	9	4,939	0.18%
2018/01/10	1	23.45	2	23.45	23.55	-1	4,986	-0.02%
2018/01/09	0	0.00	1	23.50	23.60	-1	4,994	-0.02%
2018/01/08	2	23.65	4.2	23.61	23.65	-2.2	4,977	-0.04%
2018/01/05	1	23.50	3	23.63	23.50	-2	4,942	-0.04%
2018/01/02	1	23.90	0	0.00	23.95	1	4,859	0.02%