群益期 (6024)-元大券商分點個股進出

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

群益期

(6024)

可現股當沖

股價
58.7
漲跌
▲0.3
漲幅
+0.51%
成交量
112張
產業
上市金融類股
204人加入追蹤

立即追蹤
本地時間:13:30

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

群益期 (6024)籌碼相關－元大券商分點個股進出

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

元大券商分點個股進出
元大券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/12/03	4	58.70	0	0.00	58.70	4	210	1.90%
2024/11/28	5	57.76	1	57.20	58.10	4	210	1.90%
2024/11/27	0	0.00	3	58.10	58.00	-3	210	-1.43%
2024/11/26	2	58.60	0	0.00	58.60	2	211	0.95%
2024/11/25	17	58.37	1	58.40	58.60	16	212	7.53%
2024/11/22	6	57.87	0	0.00	57.60	6	212	2.83%
2024/11/21	0	0.00	1.1	57.60	57.40	-1.1	212	-0.50%
2024/11/20	1	58.00	0	0.00	57.80	1	214	0.47%
2024/11/19	14	58.16	0	0.00	58.40	14	219	6.38%
2024/11/18	8	58.16	0	0.00	58.40	8	218	3.67%
2024/11/15	2	57.85	2	57.90	57.90	0	218	0.00%
2024/11/14	84.2	57.54	3	57.63	57.30	81.2	219	36.93%
2024/11/13	2	57.85	3	57.93	58.10	-1	215	-0.46%
2024/11/12	8	57.90	10	58.05	58.40	-2	214	-0.93%
2024/11/11	3	58.40	3	58.57	57.20	0	209	0.00%
2024/11/08	97	58.52	4	58.68	59.10	93	201	46.21%
2024/11/07	3	58.37	3	58.33	58.50	0	198	0.00%
2024/11/06	9	57.01	2	57.10	57.00	7	194	3.61%
2024/11/05	7	57.20	5	57.16	57.50	2	198	1.01%
2024/11/04	17	57.06	1	57.00	57.20	16	207	7.72%
2024/11/01	4	56.13	9	56.20	56.50	-5	217	-2.30%
2024/10/29	1	56.40	15	55.87	56.40	-14	231	-6.05%
2024/10/28	9	56.77	1	56.70	56.70	8	234	3.42%
2024/10/25	0	0.00	4	56.68	56.90	-4	243	-1.64%
2024/10/24	0	0.00	21	56.44	56.60	-21	247	-8.50%
2024/10/23	0	0.00	11.7	56.58	56.70	-11.7	250	-4.69%
2024/10/22	1	56.50	0	0.00	56.90	1	252	0.40%
2024/10/21	1	57.20	1	57.00	57.00	0	260	0.00%
2024/10/18	7	56.84	0	0.00	57.00	7	271	2.58%
2024/10/17	8	56.48	0	0.00	56.40	8	273	2.92%
2024/10/15	3	56.00	2	55.85	56.20	1	283	0.35%
2024/10/14	3	55.60	3	55.60	55.60	0	287	0.00%
2024/10/09	6	55.52	1	55.70	55.40	5	292	1.71%
2024/10/08	0	0.00	5	55.92	55.80	-5	296	-1.69%
2024/10/07	2	56.45	0	0.00	56.60	2	297	0.67%
2024/10/01	12.1	56.80	0	0.00	56.80	12.1	311	3.87%
2024/09/30	0	0.00	23	56.49	56.70	-23	313	-7.33%
2024/09/27	3	56.50	1	56.60	56.60	2	321	0.62%
2024/09/26	6	56.60	3	56.33	56.50	3	322	0.93%
2024/09/25	5	56.42	8	56.20	56.50	-3	324	-0.93%
2024/09/24	1	56.20	2	56.00	56.10	-1	325	-0.31%
2024/09/23	4	56.60	4	56.48	56.50	0	330	0.00%
2024/09/20	0	0.00	10	56.30	56.60	-10	337	-2.96%
2024/09/19	18	56.43	1	56.40	56.50	17	342	4.97%
2024/09/18	4	55.70	3	56.23	56.20	1	345	0.29%
2024/09/13	4.7	55.00	0	0.00	55.00	4.7	351	1.35%
2024/09/11	2	54.70	2	54.70	54.60	0	404	0.00%
2024/09/10	2.2	55.00	0	0.00	55.00	2.2	420	0.51%
2024/09/09	6.2	54.87	6	54.62	55.20	0.2	430	0.04%
2024/09/06	2	55.20	2	54.90	55.50	0	439	0.00%
2024/09/04	38.1	54.00	23	54.10	53.80	15.1	451	3.34%
2024/09/03	1	55.40	0	0.00	55.50	1	450	0.22%
2024/08/30	2	55.60	0	0.00	55.70	2	467	0.43%
2024/08/29	0	0.00	2	54.80	55.10	-2	475	-0.42%
2024/08/28	5	55.04	0	0.00	54.90	5	479	1.04%
2024/08/23	2	55.70	4	55.85	56.00	-2	485	-0.41%
2024/08/21	65	56.07	1	56.10	56.20	64	489	13.06%
2024/08/19	1	55.40	1	55.40	55.40	0	493	0.00%
2024/08/16	7	55.60	12.7	55.48	55.70	-5.7	495	-1.16%
2024/08/15	1	55.40	1	55.30	55.30	0	499	0.00%
2024/08/14	1	55.60	6	55.68	55.80	-5	501	-1.00%
2024/08/13	0	0.00	3	55.73	56.00	-3	505	-0.59%
2024/08/12	1.4	56.06	2	56.00	55.80	-0.6	511	-0.12%
2024/08/09	8	55.85	10	55.83	55.70	-2	514	-0.39%
2024/08/08	2	55.05	10	54.57	55.00	-8	517	-1.55%
2024/08/07	24.1	54.07	23	53.70	54.60	1.1	529	0.21%
2024/08/06	37	50.24	37	50.37	51.80	0	526	0.00%
2024/08/05	22	51.27	23	51.50	50.80	-1	524	-0.19%
2024/08/02	18	54.84	18.4	54.95	54.80	-0.4	520	-0.08%
2024/08/01	1	54.60	0	0.00	55.60	1	522	0.19%
2024/07/31	6.3	54.60	0	0.00	54.60	6.3	534	1.17%
2024/07/30	3	53.63	3	52.97	53.70	0	546	0.00%
2024/07/29	0	0.00	0.2	53.80	53.70	-0.2	547	-0.04%
2024/07/23	1	54.70	0	0.00	54.70	1	550	0.18%
2024/07/22	8	54.09	1	54.20	54.20	7	548	1.28%
2024/07/19	1	55.00	1	55.00	54.80	0	540	0.00%
2024/07/18	1	55.90	0	0.00	56.00	1	530	0.19%
2024/07/17	16	56.28	35	56.21	56.10	-19	527	-3.60%
2024/07/12	0	0.00	7	57.30	57.30	-7	527	-1.33%
2024/07/11	1	57.40	14	57.76	57.80	-13	526	-2.47%
2024/07/10	1	57.20	11	57.49	57.30	-10	537	-1.86%
2024/07/09	2.1	57.20	2	57.30	57.20	0.1	533	0.02%
2024/07/08	0.1	57.90	0	0.00	57.50	0.1	535	0.01%
2024/07/05	4	58.08	4	57.65	57.80	0	535	0.00%
2024/07/04	3.1	58.90	32	58.70	58.70	-29	533	-5.42%
2024/07/03	124	58.60	3	58.70	59.10	121	543	22.26%	大買/鉅額交易
2024/07/02	0	0.00	16	58.20	58.20	-16	546	-2.93%
2024/07/01	18	58.67	1	58.90	58.90	17	546	3.11%
2024/06/28	15	58.51	15	58.54	58.50	0	548	0.00%
2024/06/27	21	58.28	21	58.10	58.10	0	550	0.00%
2024/06/26	19	59.24	18	58.80	58.80	1	547	0.18%
2024/06/25	20	59.06	25	59.37	59.50	-5	544	-0.92%
2024/06/21	17	58.15	16	58.50	58.50	1	541	0.18%
2024/06/20	21	58.14	16	58.30	58.30	5	541	0.92%
2024/06/19	18	57.73	18	57.81	57.80	0	541	0.00%
2024/06/18	33	57.08	30	57.08	57.10	3	537	0.56%
2024/06/17	1	60.60	3	60.77	60.90	-2	501	-0.40%
2024/06/14	1	60.80	0	0.00	60.60	1	488	0.20%
2024/06/13	1	60.90	2.1	60.95	60.70	-1.1	481	-0.23%
2024/06/12	18	61.39	19	60.95	61.10	-1	479	-0.21%
2024/06/11	31	61.95	32	61.66	61.60	-1	480	-0.21%
2024/06/07	21	61.25	21	61.40	61.40	0	507	0.00%
2024/06/06	25	61.00	31	60.98	61.00	-6	507	-1.18%
2024/06/05	126	61.34	34	61.14	61.20	92	507	18.11%	大買/
2024/06/04	19	60.17	27	60.29	60.40	-8	518	-1.54%
2024/06/03	1	59.80	0	0.00	59.90	1	515	0.19%
2024/05/31	1	59.60	0	0.00	59.90	1	514	0.19%
2024/05/29	3.1	59.50	3	60.07	59.50	0.1	521	0.02%
2024/05/28	1	58.90	1	59.80	59.70	0	526	0.00%
2024/05/27	2	58.85	2	59.00	58.90	0	543	0.00%
2024/05/23	2.1	58.86	4	58.78	58.90	-1.9	542	-0.35%
2024/05/22	3	59.50	3	59.77	59.90	0	533	0.00%
2024/05/21	3.2	59.89	10	59.89	59.50	-6.8	531	-1.28%
2024/05/20	3	61.13	0	0.00	60.90	3	526	0.57%
2024/05/17	1	60.70	0	0.00	61.20	1	527	0.19%
2024/05/16	3	61.27	2	61.45	60.70	1	528	0.19%
2024/05/15	19	61.62	3	61.57	61.60	16	524	3.05%
2024/05/14	24.1	61.28	24	61.54	61.40	0.1	522	0.01%
2024/05/13	1	60.30	17	61.10	61.70	-16	511	-3.13%
2024/05/10	3	59.47	21	59.74	60.00	-18	496	-3.63%
2024/05/09	5	59.12	8	59.68	59.10	-3	490	-0.61%
2024/05/08	8	59.80	16	60.19	59.60	-8	481	-1.66%
2024/05/07	201.6	59.77	5	59.32	59.70	196.6	474	41.46%	大買/鉅額交易
2024/05/06	147	59.27	14	59.44	59.70	133	462	28.74%	大買/鉅額交易
2024/05/03	9	57.27	15	57.65	57.90	-6	446	-1.34%
2024/05/02	128	56.37	5	56.30	56.40	123	430	28.54%	大買/鉅額交易
2024/04/29	8	55.11	4	55.20	55.30	4	416	0.96%
2024/04/25	1	54.30	1	54.40	54.40	0	411	0.00%
2024/04/24	4	54.63	1	54.40	54.50	3	413	0.72%
2024/04/23	6	54.70	3	54.77	54.60	3	423	0.71%
2024/04/22	5	54.44	3	54.33	54.40	2	424	0.47%
2024/04/19	11	53.81	17	54.09	54.00	-6	420	-1.43%
2024/04/18	8	54.48	7	54.43	54.70	1	415	0.24%
2024/04/17	0	0.00	6	54.12	54.40	-6	412	-1.45%
2024/04/16	12	53.88	9	53.84	54.00	3	414	0.72%
2024/04/15	1	55.50	2	55.30	55.50	-1	405	-0.25%
2024/04/12	2	55.75	2	55.60	55.50	0	405	0.00%
2024/04/10	4	55.75	4	55.68	55.70	0	397	0.00%
2024/04/09	20.1	55.52	13	55.50	55.40	7.1	392	1.80%
2024/04/08	3	54.87	32	54.78	55.20	-29	383	-7.56%
2024/04/03	4	54.43	4	54.23	54.50	0	377	0.00%
2024/04/02	7	54.30	2	54.50	54.50	5	381	1.31%
2024/04/01	1	54.70	1	54.60	54.40	0	382	0.00%
2024/03/27	1	53.70	0	0.00	54.40	1	375	0.27%
2024/03/26	1	54.10	1	53.80	53.80	0	373	0.00%
2024/03/22	3	54.73	3	54.53	54.60	0	368	0.00%
2024/03/21	3	53.90	3	54.10	54.00	0	365	0.00%
2024/03/20	2	53.80	3	53.70	53.70	-1	361	-0.28%
2024/03/19	1	53.90	1	53.80	53.80	0	361	0.00%
2024/03/18	1	53.10	1	53.50	53.50	0	361	0.00%
2024/03/15	12	53.14	13	53.25	53.10	-1	362	-0.28%
2024/03/14	3	53.13	4	53.63	53.60	-1	360	-0.28%
2024/03/13	93	53.03	76	53.03	53.40	17	368	4.61%
2024/03/12	11	54.86	7	55.00	55.10	4	335	1.19%
2024/03/11	9	54.50	1	54.10	54.10	8	331	2.41%
2024/03/08	28	54.65	20	54.75	54.40	8	327	2.44%
2024/03/07	5	55.64	5	55.78	56.00	0	311	0.00%
2024/03/06	38	55.58	3	55.73	55.90	35	309	11.30%
2024/03/05	5	55.84	6	55.70	55.60	-1	313	-0.32%
2024/03/04	3	55.10	1	55.40	55.20	2	319	0.63%
2024/03/01	0	0.00	0.4	54.60	54.80	-0.4	311	-0.13%
2024/02/29	11	54.25	9	54.17	54.50	2	305	0.65%
2024/02/27	0.2	51.50	0	51.40	51.70	0.2	284	0.06%
2024/02/26	4.2	51.57	0	0.00	51.60	4.2	282	1.48%
2024/02/23	1	51.80	2	51.85	51.70	-1	283	-0.35%
2024/02/22	4	52.10	2	52.00	52.10	2	286	0.70%
2024/02/21	4	51.93	4	51.95	52.00	0	285	0.00%
2024/02/20	5	51.84	5	51.96	51.70	0	285	0.00%
2024/02/19	3	51.83	2	51.45	52.10	1	282	0.35%
2024/02/16	5	50.74	0	0.00	50.80	5	278	1.79%
2024/02/15	0.1	50.30	0	0.00	50.20	0.1	276	0.04%
2024/02/02	4	49.84	0	0.00	49.75	4	276	1.45%
2024/02/01	2	49.95	0	0.00	49.85	2	278	0.72%
2024/01/31	0	0.00	26	49.70	50.00	-26	280	-9.26%
2024/01/26	0	0.00	5	50.12	50.20	-5	286	-1.75%
2024/01/25	0	0.00	0.1	50.30	50.10	-0.1	286	-0.03%
2024/01/18	10	49.25	10	49.39	49.40	0	284	0.00%
2024/01/17	21	48.90	10	49.13	48.70	11	283	3.88%
2024/01/16	1.1	49.82	0	0.00	49.80	1.1	273	0.40%
2024/01/15	2	50.40	3	50.50	50.40	-1	274	-0.36%
2024/01/12	3	50.20	3	50.30	50.30	0	278	0.00%
2024/01/11	1	50.00	1	50.30	50.30	0	280	0.00%
2024/01/10	6	50.38	6	50.50	50.20	0	296	0.00%
2024/01/09	7	50.60	7	50.90	50.80	0	295	0.00%
2024/01/08	1	50.60	1	50.60	50.60	0	296	0.00%
2024/01/05	1	50.70	0	0.00	50.70	1	310	0.32%
2024/01/04	2	50.55	2	50.50	50.70	0	316	0.00%
2024/01/03	3	50.40	2	50.55	50.40	1	324	0.31%
2024/01/02	6	51.15	6	51.07	51.20	0	329	0.00%
2023/12/29	2	51.05	3	51.13	51.10	-1	326	-0.31%
2023/12/28	7	50.61	10	50.79	50.90	-3	323	-0.93%
2023/12/27	3	50.57	6.1	50.53	50.90	-3.1	318	-0.96%
2023/12/26	2	49.80	2	50.40	50.60	0	316	0.00%
2023/12/25	3	49.60	3	49.70	49.65	0	316	0.00%
2023/12/22	0.1	49.75	2	49.83	49.70	-1.9	315	-0.60%
2023/12/21	1	49.60	1	50.00	50.00	0	313	0.00%
2023/12/20	4	49.61	2	49.65	49.65	2	311	0.64%
2023/12/19	4	49.60	9	49.57	49.45	-5	312	-1.60%
2023/12/18	2	49.80	4	49.76	49.80	-2	310	-0.64%
2023/12/15	7	50.46	5	50.52	50.30	2	305	0.66%
2023/12/14	2	50.55	4	50.80	50.80	-2	301	-0.66%
2023/12/13	2	51.05	2	50.40	50.30	0	297	0.00%
2023/12/12	3	51.13	3	51.03	50.80	0	295	0.00%
2023/12/11	3	50.70	4	51.08	51.30	-1	291	-0.34%
2023/12/08	14	50.35	20.2	50.73	50.70	-6.2	286	-2.16%
2023/12/07	1	49.50	6	49.28	49.40	-5	276	-1.81%
2023/12/06	30	49.12	0	0.00	49.15	30	275	10.91%
2023/12/05	1	48.85	1	49.00	49.00	0	278	0.00%
2023/12/04	3	49.10	53	48.92	49.25	-50	288	-17.32%
2023/12/01	2	48.75	3	48.73	48.75	-1	284	-0.35%
2023/11/30	0	0.00	11	48.50	48.70	-11	283	-3.88%
2023/11/29	0	0.00	10	48.00	48.05	-10	275	-3.62%
2023/11/28	6	47.32	0	0.00	47.35	6	264	2.27%
2023/11/24	0	0.00	0	47.20	47.20	0	265	0.00%
2023/11/20	1	46.95	0	0.00	46.95	1	271	0.37%
2023/11/13	2	46.85	0	0.00	46.85	2	266	0.75%
2023/11/10	1	47.55	1	46.80	46.80	0	265	0.00%
2023/11/09	1	47.25	6	47.32	47.25	-5	264	-1.89%
2023/11/08	1	47.20	0	0.00	47.20	1	267	0.37%
2023/11/07	3	47.00	1.7	47.01	47.20	1.4	266	0.51%
2023/11/06	1	46.95	28	46.84	47.00	-27	263	-10.23%
2023/11/01	2	45.70	0	0.00	45.75	2	271	0.74%
2023/10/31	2.1	45.60	1	45.50	45.75	1.1	274	0.38%
2023/10/30	2	45.70	0	0.00	45.95	2	275	0.73%
2023/10/26	0.1	45.60	0	0.00	45.65	0.1	280	0.02%
2023/10/24	0	45.76	1	45.75	45.90	-1	280	-0.35%
2023/10/23	1	45.82	0	0.00	45.80	1	282	0.36%
2023/10/20	2.1	46.50	1	46.90	46.80	1.1	280	0.39%
2023/10/18	5	47.39	4	47.73	46.90	1	274	0.36%
2023/10/17	2.1	47.37	1	47.50	47.45	1.1	257	0.43%
2023/10/16	0.1	47.50	0	0.00	47.55	0.1	256	0.04%
2023/10/13	6	47.08	4	47.53	47.45	2	252	0.79%
2023/10/12	2	46.00	2	46.50	46.50	0	240	0.00%
2023/10/11	5	45.94	3	46.02	45.95	2	234	0.85%
2023/10/05	30	45.37	0	0.00	45.40	30	223	13.44%
2023/10/03	25	45.21	0	0.00	45.25	25	233	10.69%
2023/10/02	24	45.28	0	0.00	45.30	24	236	10.14%
2023/09/28	24	44.85	0	0.00	45.15	24	235	10.17%
2023/09/26	2	44.45	5	44.37	44.45	-3	242	-1.24%
2023/09/21	0	0.00	4	44.46	44.50	-4	251	-1.59%
2023/09/20	2	44.83	0	0.00	44.80	2	252	0.79%
2023/09/15	1	45.10	1	45.10	45.10	0	275	0.00%
2023/09/12	1	45.25	1	45.75	45.75	0	335	0.00%
2023/09/11	1	45.10	0	0.00	45.15	1	340	0.29%
2023/09/08	2	45.18	1	45.20	45.20	1	346	0.28%
2023/09/07	3	45.10	13.1	44.76	45.30	-10.1	352	-2.85%
2023/09/04	1	44.50	1.1	44.55	44.55	-0.1	358	-0.01%
2023/09/01	1	44.20	1	44.30	44.30	0	367	0.00%
2023/08/31	0	44.20	0	0.00	44.10	0	371	0.00%
2023/08/30	1	44.15	1	44.01	44.00	0	379	-0.01%
2023/08/29	0	0.00	1	44.50	44.65	-1	381	-0.27%
2023/08/28	1	44.25	1	43.95	44.25	0	379	0.00%
2023/08/25	0	0.00	0	43.80	43.90	0	378	-0.01%
2023/08/24	0	0.00	0.1	43.90	44.00	-0.1	380	-0.01%
2023/08/22	4	43.08	0	0.00	43.10	4	383	1.04%
2023/08/18	0	0.00	1	43.10	43.15	-1	386	-0.26%
2023/08/17	0	0.00	6	43.00	43.30	-6	385	-1.56%
2023/08/15	0	0.00	1	43.10	43.10	-1	386	-0.26%
2023/08/14	2	42.90	5.1	43.68	42.90	-3.1	387	-0.80%
2023/08/11	0	0.00	1	43.80	43.90	-1	385	-0.26%
2023/08/10	4	43.78	5	43.83	43.70	-1	387	-0.26%
2023/08/09	0	0.00	0.1	44.60	44.35	-0.1	389	-0.02%
2023/08/08	7	44.56	17	44.52	44.55	-10	393	-2.54%
2023/08/07	3	44.52	5	44.71	44.50	-2	396	-0.50%
2023/08/02	1	43.60	0	0.00	43.30	1	397	0.25%
2023/08/01	3	43.63	1	43.60	43.70	2	402	0.50%
2023/07/31	3	43.60	3	43.95	43.50	0	403	0.00%
2023/07/28	1	43.20	2	43.30	43.30	-1	402	-0.25%
2023/07/26	0	43.05	28	43.11	43.05	-28	407	-6.87%
2023/07/21	1.1	42.66	0.1	42.75	42.65	1	406	0.25%
2023/07/20	1	42.60	0	0.00	42.65	1	406	0.25%
2023/07/18	0	0.00	1	42.85	42.85	-1	406	-0.25%
2023/07/14	3	42.65	0	0.00	42.70	3	412	0.73%
2023/07/11	11	42.67	14	42.61	42.65	-3	414	-0.72%
2023/07/07	12	41.60	17	41.63	41.75	-5	409	-1.22%
2023/07/06	1	42.05	15	42.11	42.05	-14	424	-3.30%
2023/07/05	0	0.00	17	42.27	42.30	-17	425	-4.00%
2023/07/04	0	41.90	0	0.00	42.35	0	429	0.01%
2023/07/03	13	41.55	1	41.50	41.75	12	431	2.78%
2023/06/29	6.1	41.87	0	0.00	41.55	6.1	433	1.40%
2023/06/28	9	41.97	4	41.95	41.90	5	429	1.16%
2023/06/27	11	42.05	1	42.00	42.05	10	430	2.32%
2023/06/26	1	41.90	0	0.00	41.90	1	425	0.24%
2023/06/21	1	42.15	0	0.00	42.20	1	418	0.24%
2023/06/20	5.1	42.33	0.1	42.50	42.30	5	413	1.21%
2023/06/19	0.3	45.40	0.2	45.40	44.90	0.1	389	0.02%
2023/06/16	1	45.30	1.3	45.44	45.40	-0.3	361	-0.09%
2023/06/15	1	45.70	1	45.80	45.40	0	351	0.00%
2023/06/14	0	0.00	3	45.49	45.50	-3	344	-0.88%
2023/06/13	1	45.30	0	0.00	45.35	1	346	0.29%
2023/06/12	2	45.80	12.3	46.03	45.80	-10.3	342	-3.02%
2023/06/09	2	45.85	2	46.25	46.25	0	351	-0.01%
2023/06/08	5	45.92	0	0.00	45.85	5	351	1.42%
2023/06/07	12	45.67	2	46.10	46.15	10	349	2.85%
2023/06/06	0	0.00	24	45.50	45.50	-24	341	-7.03%
2023/06/05	1	45.60	2	45.73	45.60	-1	343	-0.30%
2023/06/02	0	0.00	2	45.25	45.25	-2	352	-0.57%
2023/05/26	0	0.00	2	44.40	44.50	-2	341	-0.59%
2023/05/24	1	44.10	1	44.15	44.15	0	342	0.00%
2023/05/18	0	0.00	9	44.14	44.15	-9	339	-2.65%
2023/05/17	71	44.15	0	0.00	44.05	71	336	21.09%
2023/05/16	34	43.69	18	43.35	43.95	16	333	4.80%
2023/05/12	3	43.17	7	43.44	43.30	-4	327	-1.22%
2023/05/11	2	43.43	1	43.50	43.45	1	323	0.31%
2023/05/09	3	44.25	1	44.20	44.20	2	317	0.63%
2023/05/08	0	0.00	0.1	44.90	44.95	-0.1	306	-0.02%
2023/05/04	8	44.14	0	0.00	44.50	8	300	2.67%
2023/05/03	0	0.00	2	43.80	44.20	-2	297	-0.67%
2023/05/02	1	43.50	0.1	43.95	43.85	0.9	295	0.30%
2023/04/28	0.4	43.48	1.2	43.45	43.40	-0.8	292	-0.28%
2023/04/27	0	43.35	1	43.30	43.05	-1	290	-0.34%
2023/04/26	10	43.30	0	0.00	43.15	10	289	3.46%
2023/04/24	0	0.00	0.1	43.60	43.50	-0.1	287	-0.02%
2023/04/21	0	0.00	0.1	43.56	43.45	-0.1	289	-0.04%
2023/04/20	3	43.35	2.1	43.42	43.50	0.9	289	0.31%
2023/04/19	11	43.43	3.1	43.56	43.35	7.9	299	2.65%
2023/04/18	0	0.00	1.1	43.95	44.00	-1.1	289	-0.38%
2023/04/17	1	44.15	1.1	44.10	44.10	-0.1	286	-0.03%
2023/04/14	2	44.20	1.1	44.00	44.10	0.9	283	0.32%
2023/04/13	6	43.76	0	0.00	43.70	6	278	2.16%
2023/04/11	27	44.25	1	44.00	44.25	26	269	9.63%
2023/04/06	18	42.75	0	0.00	43.60	18	239	7.51%
2023/03/23	2	42.03	0	0.00	42.10	2	213	0.94%
2023/03/22	1	41.60	1	41.85	41.85	0	211	0.00%
2023/03/17	0	0.00	2	41.23	41.60	-2	207	-0.96%
2023/03/16	0	0.00	2	41.45	40.90	-2	204	-0.98%
2023/03/15	0	0.00	1	41.60	41.60	-1	195	-0.51%
2023/03/14	2	41.05	5	41.16	40.95	-3	190	-1.58%
2023/03/13	3	39.80	5	39.95	39.80	-2	174	-1.14%
2023/03/10	0	0.00	4	40.35	40.40	-4	169	-2.36%
2023/03/08	5	40.30	0.1	40.40	40.65	5	170	2.90%
2023/03/06	4	39.20	0	0.00	39.25	4	153	2.61%
2023/03/03	12	39.23	1	39.25	39.20	11	153	7.16%
2023/03/02	0	0.00	10	39.32	39.35	-10	151	-6.60%
2023/03/01	0	0.00	20	39.30	39.35	-20	151	-13.23%
2023/02/24	0	0.00	6	39.28	39.45	-6	149	-4.00%
2023/02/22	0	0.00	11	38.60	39.00	-11	145	-7.58%
2023/02/21	0	0.00	3	38.75	38.90	-3	142	-2.10%
2023/02/20	0	0.00	9	38.68	38.70	-9	143	-6.29%
2023/02/17	0	0.00	1	38.60	38.60	-1	143	-0.69%
2023/02/13	0	0.00	12	38.63	38.65	-12	151	-7.93%
2023/02/10	0	0.00	6	38.78	38.70	-6	154	-3.88%
2023/02/09	0	0.00	1	38.85	38.90	-1	154	-0.65%
2023/02/08	0	0.00	2	38.68	38.90	-2	152	-1.31%
2023/02/03	0	0.00	1	38.75	38.75	-1	148	-0.68%
2023/02/02	0	0.00	4	38.79	38.80	-4	145	-2.75%
2023/01/13	0	0.00	0.7	38.40	38.25	-0.7	139	-0.52%
2023/01/05	0	0.00	12	36.87	37.10	-12	133	-8.98%
2023/01/03	0	0.00	7	36.57	36.65	-7	137	-5.08%
2022/12/23	0	0.00	4	36.89	36.90	-4	137	-2.91%
2022/12/21	0	0.00	3	37.00	37.10	-3	139	-2.15%
2022/12/14	16	37.18	0	0.00	37.20	16	139	11.44%
2022/12/08	0.3	36.70	0	0.00	36.80	0.3	138	0.22%
2022/12/06	0.1	37.35	0	0.00	37.30	0.1	134	0.04%
2022/12/02	0	0.00	2	37.10	37.05	-2	132	-1.51%
2022/11/30	0	0.00	100	36.22	36.45	-100	128	-77.61%
2022/11/29	0.2	36.15	50	36.20	36.15	-49.8	124	-40.09%
2022/11/28	0	0.00	1	36.05	36.20	-1	120	-0.83%
2022/11/25	0	0.00	53	36.23	36.20	-53	121	-43.79%
2022/11/24	4	36.15	0	0.00	36.25	4	118	3.36%
2022/11/22	7	35.90	0	0.00	36.00	7	114	6.11%
2022/11/21	13	36.00	20	36.00	35.95	-7	114	-6.13%
2022/11/18	14.1	35.86	0	0.00	35.95	14.1	115	12.27%
2022/11/16	0	0.00	1	35.90	35.80	-1	119	-0.84%
2022/11/15	0	0.00	3	36.17	36.00	-3	118	-2.53%
2022/11/10	2	35.48	0	0.00	35.60	2	109	1.83%
2022/11/09	1	35.65	50	35.62	35.65	-49	109	-44.89%
2022/11/07	5	34.95	0	0.00	35.00	5	102	4.90%
2022/11/04	1	34.95	0	0.00	34.95	1	101	0.99%
2022/11/03	2	34.93	4	35.00	34.90	-2	101	-1.97%
2022/11/01	18	34.98	0	0.00	35.00	18	105	17.09%
2022/10/31	23	35.00	0	0.00	35.00	23	104	22.06%
2022/10/28	16	34.84	2	34.95	34.85	14	104	13.42%
2022/10/27	3	34.72	0	0.00	34.95	3	104	2.86%
2022/10/26	22	34.48	0	0.00	34.55	22	105	20.94%
2022/10/25	33	34.31	0	0.00	34.45	33	104	31.52%
2022/10/24	17	34.30	0	0.00	34.30	17	104	16.34%
2022/10/20	1	34.50	0	0.00	33.25	1	101	0.98%
2022/10/19	4	34.74	3	34.80	34.75	1	84	1.19%
2022/10/18	7	34.66	0	0.00	34.80	7	83	8.36%
2022/10/17	3	34.73	1	34.90	34.60	2	82	2.42%
2022/10/14	9	34.91	0	0.00	34.95	9	82	10.94%
2022/10/12	0	0.00	26	35.00	34.80	-26	82	-31.69%
2022/10/11	0	0.00	37	35.10	35.00	-37	81	-45.46%
2022/10/06	0	0.00	6	34.60	34.50	-6	78	-7.65%
2022/10/04	2	34.50	10	34.55	34.50	-8	81	-9.84%
2022/09/30	1	34.40	0	0.00	34.30	1	84	1.18%
2022/09/22	0	0.00	1	35.40	35.45	-1	83	-1.20%
2022/09/21	0	0.00	0.2	35.62	35.50	-0.2	82	-0.24%
2022/09/19	0	0.00	0.1	35.50	35.40	-0.1	84	-0.14%
2022/09/16	0	0.00	1	35.35	35.45	-1	85	-1.18%
2022/09/15	0	0.00	4	35.28	35.50	-4	86	-4.64%
2022/09/07	0	0.00	4	35.26	35.10	-4	85	-4.69%
2022/09/06	0	0.00	1	35.50	35.50	-1	83	-1.19%
2022/09/01	1	35.80	5	35.95	35.80	-4	82	-4.84%
2022/08/30	0	0.00	5	36.07	36.15	-5	79	-6.26%
2022/08/29	1	36.20	1	36.10	36.20	0	79	0.00%
2022/08/22	0.1	36.25	0	0.00	36.05	0.1	72	0.14%
2022/08/18	0	0.00	4	35.90	36.00	-4	70	-5.64%
2022/08/10	0	0.00	4	36.00	36.05	-4	73	-5.47%
2022/08/05	0	0.00	1	35.25	35.30	-1	74	-1.34%
2022/08/04	0	0.00	14	34.93	35.00	-14	77	-18.04%
2022/08/03	0	0.00	1	35.00	35.10	-1	77	-1.29%
2022/07/22	0	0.00	2	34.65	34.80	-2	93	-2.15%
2022/07/20	0	0.00	3	34.65	34.60	-3	97	-3.08%
2022/07/15	0	0.00	1	34.45	34.45	-1	101	-0.99%
2022/07/14	0	34.70	0	0.00	34.45	0	101	0.01%
2022/07/12	0	0.00	2	34.48	34.30	-2	100	-1.98%
2022/07/11	0	0.00	2	34.60	34.80	-2	99	-2.01%
2022/07/05	2	36.33	0	0.00	36.10	2	99	2.02%
2022/07/04	1	36.00	5.5	35.73	35.90	-4.5	100	-4.50%
2022/07/01	3	36.58	0	0.00	35.95	3	100	2.99%
2022/06/29	3	36.85	0	0.00	36.85	3	99	3.01%
2022/06/27	19	37.31	0	0.00	37.20	19	102	18.53%
2022/06/24	9	36.69	0	0.00	36.75	9	102	8.78%
2022/06/23	3	36.83	0	0.00	36.70	3	103	2.90%
2022/06/21	1	36.70	0	0.00	36.75	1	104	0.96%
2022/06/15	1	36.55	1	36.55	36.60	0	115	0.00%
2022/06/13	0.1	36.55	0	0.00	36.45	0.1	123	0.04%
2022/05/31	0	36.60	0	0.00	36.35	0	154	0.02%
2022/05/30	3	36.37	0	0.00	36.35	3	154	1.95%
2022/05/27	3	36.23	0	0.00	36.15	3	154	1.94%
2022/05/26	0	36.15	0	0.00	36.00	0	156	0.02%
2022/05/25	1	35.95	0	0.00	35.90	1	158	0.64%
2022/05/23	0.1	36.00	0	0.00	36.05	0.1	162	0.04%
2022/05/19	0.1	35.93	0	0.00	35.60	0.1	164	0.06%
2022/05/17	2.1	35.76	2	36.15	36.20	0.1	164	0.03%
2022/05/11	0	0.00	0.3	35.50	35.35	-0.3	162	-0.15%
2022/05/09	0.1	35.95	1	35.65	35.70	-0.9	163	-0.55%
2022/04/28	0.1	36.90	1	36.60	36.65	-1	164	-0.58%
2022/04/25	0	0.00	1	36.85	36.70	-1	164	-0.61%
2022/04/22	0	0.00	4	37.25	37.25	-4	163	-2.45%
2022/04/20	0	0.00	1	37.30	37.35	-1	166	-0.60%
2022/04/19	0.2	37.60	0	0.00	37.45	0.2	167	0.12%
2022/04/18	0	0.00	1	37.40	37.40	-1	168	-0.59%
2022/04/14	7	37.65	0	0.00	37.55	7	169	4.12%
2022/04/13	35	37.61	0	0.00	37.70	35	172	20.34%
2022/04/12	0	0.00	1	37.45	37.50	-1	171	-0.58%
2022/04/11	0	0.00	5	37.62	37.55	-5	171	-2.92%
2022/04/08	0	0.00	1	37.25	37.20	-1	170	-0.59%
2022/03/23	0	0.00	4	37.25	37.30	-4	168	-2.37%
2022/03/21	0	0.00	2	37.05	37.10	-2	166	-1.20%
2022/03/18	1	37.00	1	37.05	37.05	0	164	0.00%
2022/03/16	0	0.00	6	37.05	37.00	-6	153	-3.92%
2022/03/15	0	0.00	1	37.30	37.30	-1	149	-0.67%
2022/03/09	0	0.00	2	38.15	38.10	-2	136	-1.47%
2022/03/08	3	38.15	3.1	38.24	38.10	-0.1	134	-0.08%
2022/03/07	3	38.25	8.1	38.21	38.35	-5.1	130	-3.91%
2022/03/04	0	0.00	1.1	38.57	38.65	-1.1	127	-0.86%
2022/03/02	0	0.00	0.3	38.65	38.80	-0.3	135	-0.23%
2022/02/25	0	0.00	1	38.40	38.45	-1	137	-0.73%
2022/02/24	0	0.00	6	38.57	38.40	-6	136	-4.40%
2022/02/22	2	38.68	8	38.68	38.75	-6	136	-4.41%
2022/02/21	0	0.00	0	39.00	38.85	0	139	-0.01%
2022/02/18	0	0.00	0.2	38.95	38.80	-0.2	145	-0.11%
2022/02/15	0	0.00	0.4	39.00	38.70	-0.4	150	-0.24%
2022/02/14	0	0.00	0	38.75	38.55	0	150	-0.01%
2022/02/10	0	0.00	0	38.95	38.90	0	152	-0.01%
2022/02/09	0	0.00	1	38.93	38.85	-1	152	-0.66%
2022/02/08	0	0.00	1	38.55	38.75	-1	150	-0.66%
2022/01/25	0	0.00	9	38.28	38.30	-9	144	-6.23%
2022/01/24	0	0.00	2	38.55	38.40	-2	143	-1.40%
2022/01/21	0	0.00	10	38.54	38.50	-10	142	-7.03%
2022/01/20	2	38.70	1	38.65	38.70	1	138	0.72%
2022/01/19	0	0.00	0	39.00	38.65	0	138	-0.01%
2022/01/17	30	38.70	0.3	39.00	38.70	29.7	137	21.62%
2022/01/14	1	38.85	1	38.80	38.75	0	138	0.00%
2022/01/13	0	0.00	0.2	39.05	38.95	-0.2	152	-0.13%
2022/01/12	2	38.75	0.1	39.00	38.85	1.9	151	1.25%
2022/01/06	2	38.83	1.3	39.09	38.75	0.7	151	0.47%
2022/01/05	0	0.00	0.1	39.05	39.00	-0.1	152	-0.08%
2022/01/04	0	0.00	0.2	39.05	39.05	-0.2	156	-0.13%
2022/01/03	0	0.00	0	39.20	39.00	0	157	-0.01%
2021/12/30	1	38.95	0.2	39.05	38.95	0.8	157	0.52%
2021/12/29	0	0.00	3	39.00	38.95	-3	157	-1.92%
2021/12/28	0	0.00	0.1	39.00	38.90	-0.1	156	-0.07%
2021/12/24	2	39.05	4	39.05	38.95	-2	162	-1.23%
2021/12/23	0	0.00	3.2	39.00	39.00	-3.2	162	-1.96%
2021/12/22	0	0.00	1.6	38.87	38.90	-1.6	161	-0.99%
2021/12/20	0	0.00	3	38.55	38.45	-3	160	-1.87%
2021/12/17	0	0.00	1	38.55	38.60	-1	162	-0.63%
2021/12/16	0	0.00	1	38.50	38.60	-1	162	-0.62%
2021/12/14	0	0.00	0.5	38.85	38.65	-0.5	168	-0.30%
2021/12/09	0	0.00	0.1	38.60	38.50	-0.1	170	-0.06%
2021/12/08	0	0.00	5	38.40	38.50	-5	170	-2.94%
2021/12/07	0	0.00	6	38.45	38.40	-6	171	-3.51%
2021/12/03	0	0.00	0.9	39.00	38.45	-0.9	183	-0.47%
2021/12/02	0	0.00	15	38.50	38.50	-15	185	-8.08%
2021/12/01	0	0.00	5	38.52	38.60	-5	186	-2.68%
2021/11/30	0	0.00	3	38.23	38.60	-3	202	-1.48%
2021/11/26	1	38.30	0	0.00	38.30	1	214	0.47%
2021/11/25	0	0.00	4	38.60	38.65	-4	210	-1.90%
2021/11/24	0	0.00	0.6	39.02	38.90	-0.6	209	-0.29%
2021/11/23	0	0.00	0.2	39.07	38.90	-0.2	209	-0.07%
2021/11/22	0	0.00	0.1	39.20	38.95	-0.1	211	-0.04%
2021/11/19	0	0.00	2.5	39.18	39.00	-2.5	212	-1.18%
2021/11/18	2	39.10	1.6	39.20	39.10	0.4	212	0.17%
2021/11/17	0	0.00	6.3	39.05	39.05	-6.3	208	-3.04%
2021/11/16	0	0.00	1	38.45	38.55	-1	203	-0.49%
2021/11/15	2	38.50	0	0.00	38.50	2	205	0.97%
2021/11/12	0	0.00	0.4	38.70	38.50	-0.4	204	-0.18%
2021/11/10	0	0.00	0.2	39.00	38.50	-0.2	203	-0.09%
2021/11/08	0	0.00	0.2	39.06	38.75	-0.2	206	-0.08%
2021/11/05	0	0.00	0	39.00	38.85	0	207	0.00%
2021/11/02	0	0.00	0.1	39.02	39.00	-0.1	209	-0.07%
2021/10/28	0	0.00	1	38.80	38.75	-1	209	-0.48%
2021/10/22	1	38.90	0	0.00	39.10	1	213	0.47%
2021/10/21	0	0.00	4	40.24	40.65	-4	209	-1.91%
2021/10/18	0	0.00	0.3	38.40	38.35	-0.3	198	-0.14%
2021/10/15	0	0.00	0	38.15	38.00	0	200	-0.01%
2021/10/14	0	0.00	0.2	38.00	37.90	-0.2	199	-0.09%
2021/10/12	0	0.00	0	38.10	37.90	0	199	-0.01%
2021/10/08	0	0.00	0.3	38.40	38.05	-0.3	196	-0.16%
2021/10/06	7	38.10	7	37.80	38.10	0	199	0.00%
2021/10/01	0	0.00	3	38.10	37.95	-3	201	-1.49%
2021/09/30	0	0.00	0.3	38.35	38.30	-0.3	197	-0.13%
2021/09/29	0	0.00	3.5	38.41	38.30	-3.5	200	-1.73%
2021/09/28	0	0.00	0.4	38.67	38.50	-0.4	202	-0.18%
2021/09/27	0	0.00	6.6	38.63	38.60	-6.6	204	-3.22%
2021/09/24	0	0.00	1.2	38.51	38.50	-1.2	205	-0.61%
2021/09/23	0	0.00	3.3	38.17	38.25	-3.3	203	-1.60%
2021/09/22	0	0.00	1	38.20	37.95	-1	205	-0.48%
2021/09/17	0	0.00	1.6	38.35	38.30	-1.6	204	-0.78%
2021/09/13	0	0.00	5	38.05	38.15	-5	207	-2.41%
2021/09/10	0	0.00	5.4	38.02	38.05	-5.4	213	-2.54%
2021/09/08	1	37.80	2	37.91	37.60	-1	217	-0.46%
2021/09/07	0	0.00	1.2	38.23	38.05	-1.2	209	-0.55%
2021/09/03	1	38.20	3	38.12	38.05	-2	211	-0.95%
2021/09/02	0	0.00	7	38.32	38.30	-7	200	-3.49%
2021/08/31	0	0.00	0.5	39.20	38.85	-0.5	202	-0.23%
2021/08/30	0	0.00	0.6	39.20	39.10	-0.6	218	-0.28%
2021/08/27	0	0.00	4.1	39.24	39.20	-4.1	243	-1.66%
2021/08/26	1	38.95	0	0.00	39.15	1	260	0.38%
2021/08/25	3	38.65	0	0.00	38.65	3	264	1.14%
2021/08/17	0	0.00	6	38.75	38.70	-6	281	-2.14%
2021/08/09	1	39.80	0	0.00	39.80	1	312	0.32%
2021/08/04	0.2	39.95	0	0.00	39.85	0.2	364	0.04%
2021/08/03	2	39.95	0	0.00	39.95	2	381	0.52%
2021/07/28	0.1	40.25	0	0.00	39.75	0.1	423	0.02%
2021/07/26	0	0.00	0.2	40.05	40.05	-0.2	455	-0.04%
2021/07/21	11	39.89	0	0.00	39.90	11	480	2.29%
2021/07/16	0	0.00	3	40.15	40.05	-3	525	-0.57%
2021/07/07	0	0.00	1	40.00	40.15	-1	568	-0.18%
2021/07/02	0	0.00	1	40.05	40.05	-1	578	-0.17%
2021/07/01	6	40.20	0	0.00	40.05	6	579	1.03%
2021/06/29	0	0.00	1	39.80	39.85	-1	587	-0.17%
2021/06/24	3	39.70	0	0.00	39.70	3	610	0.49%
2021/06/21	0	0.00	0.3	39.75	39.30	-0.3	638	-0.05%
2021/06/09	1	40.05	0.3	40.10	40.10	0.7	624	0.11%
2021/06/08	2	40.33	0	0.00	40.35	2	617	0.32%
2021/06/07	1	40.75	0.2	40.95	40.65	0.8	614	0.13%
2021/06/04	0	0.00	0.1	44.05	44.00	-0.1	599	-0.01%
2021/06/03	0	0.00	0.2	44.00	43.95	-0.2	576	-0.03%
2021/06/02	0	0.00	0.1	44.00	43.95	-0.1	563	-0.02%
2021/06/01	0	0.00	1.1	43.80	43.80	-1.1	559	-0.20%
2021/05/31	0	0.00	1.1	43.80	43.70	-1.1	558	-0.20%
2021/05/28	0.1	43.70	0	0.00	43.65	0.1	552	0.01%
2021/05/26	5.3	42.92	0	0.00	43.05	5.3	550	0.96%
2021/05/24	1	42.65	0.2	43.30	43.20	0.8	547	0.15%
2021/05/21	0	0.00	8	42.10	42.35	-8	545	-1.47%
2021/05/19	5	41.20	5	41.67	41.65	0	539	0.00%
2021/05/17	1	40.15	0	0.00	40.35	1	535	0.19%
2021/05/13	0	0.00	2	41.90	41.70	-2	514	-0.39%
2021/05/12	4.1	41.74	2	41.85	41.70	2.1	501	0.42%
2021/05/11	7.1	43.95	30	44.04	43.30	-23	469	-4.89%
2021/05/10	0	0.00	32	44.29	44.25	-32	452	-7.07%
2021/05/06	0	0.00	2	43.98	43.85	-2	433	-0.46%
2021/05/05	1	43.40	2	43.50	43.50	-1	420	-0.24%
2021/05/04	12	42.93	4	43.44	42.90	8	414	1.93%
2021/05/03	50	44.01	0	0.00	43.90	50	394	12.67%
2021/04/28	0	0.00	0	44.50	44.15	0	376	-0.01%
2021/04/27	1	44.65	3	44.93	44.65	-2	373	-0.54%
2021/04/26	2	44.60	4.1	43.87	44.60	-2.1	362	-0.58%
2021/04/22	20	42.80	0	0.00	42.55	20	334	5.98%
2021/04/21	0	0.00	2	42.75	42.80	-2	325	-0.62%
2021/04/20	2	42.88	3	42.98	42.90	-1	324	-0.31%
2021/04/19	0	0.00	4	42.64	42.90	-4	323	-1.24%
2021/04/14	0	0.00	15	41.87	41.65	-15	320	-4.68%
2021/04/12	7	41.99	1	42.00	41.90	6	311	1.93%
2021/04/08	4	41.90	0	0.00	41.90	4	306	1.31%
2021/04/07	0	0.00	6	41.50	41.70	-6	304	-1.97%
2021/04/06	7	42.00	0	0.00	41.65	7	305	2.29%
2021/04/01	0	0.00	1	41.65	41.60	-1	301	-0.33%
2021/03/31	0.1	41.60	3	41.80	41.55	-2.9	297	-0.98%
2021/03/30	1	41.70	0	41.75	41.70	1	294	0.34%
2021/03/29	1	41.70	7	41.49	41.70	-6	289	-2.08%
2021/03/26	252	40.75	8.1	40.88	40.95	243.9	277	87.99%	大買/鉅額交易
2021/03/25	4	39.00	0	0.00	39.00	4	246	1.62%
2021/03/18	6	39.05	0	0.00	38.95	6	244	2.46%
2021/03/16	5	38.90	1	38.80	38.85	4	248	1.61%
2021/03/12	0	0.00	1	38.80	38.80	-1	250	-0.40%
2021/03/10	0	0.00	7	38.92	38.80	-7	252	-2.77%
2021/03/09	5	38.70	1	38.85	38.80	4	250	1.60%
2021/03/08	0	0.00	10	38.55	38.60	-10	247	-4.04%
2021/03/05	5	38.50	0	0.00	38.40	5	244	2.04%
2021/02/23	0	0.00	1	38.25	38.50	-1	230	-0.43%
2021/02/18	0	0.00	3	37.90	38.00	-3	220	-1.36%
2021/02/17	1	37.60	0	0.00	37.55	1	218	0.46%
2021/02/05	3	37.35	0	0.00	37.30	3	215	1.39%
2021/02/03	0	0.00	0.2	37.30	37.25	-0.2	221	-0.09%
2021/02/02	0	0.00	4	37.33	37.25	-4	222	-1.80%
2021/02/01	0	0.00	16	37.15	37.25	-16	224	-7.12%
2021/01/22	1	37.60	0	0.00	37.50	1	218	0.46%
2021/01/19	3	38.20	0	0.00	38.20	3	207	1.44%
2021/01/18	4	38.05	0	0.00	37.95	4	207	1.93%
2021/01/15	4	38.08	0	0.00	37.95	4	201	1.99%
2021/01/14	1	38.15	0	0.00	38.15	1	196	0.51%
2021/01/13	4	38.30	0	0.00	38.35	4	194	2.06%
2021/01/08	2	38.90	2	38.90	38.90	0	181	0.00%
2021/01/07	3	38.40	0	0.00	39.30	3	171	1.75%
2021/01/06	2	38.30	3	38.25	38.15	-1	162	-0.61%
2021/01/04	3	38.60	1	38.50	38.50	2	158	1.26%
2020/12/30	3	38.30	0	0.00	38.55	3	150	1.99%
2020/12/29	4	38.11	0	0.00	38.25	4	147	2.71%
2020/12/25	0	0.00	1	37.90	37.95	-1	143	-0.70%
2020/12/24	5	37.80	0	0.00	37.85	5	143	3.48%
2020/12/21	1	38.05	0	0.00	38.10	1	143	0.70%
2020/12/11	1	38.50	0	0.00	38.45	1	137	0.73%
2020/12/10	0	0.00	1	38.55	38.70	-1	135	-0.74%
2020/12/09	0	0.00	3	38.22	38.45	-3	131	-2.29%
2020/12/07	2	38.30	1.2	38.29	38.55	0.9	127	0.67%
2020/11/30	1	37.90	0	0.00	37.80	1	125	0.80%
2020/11/19	2	37.75	0	0.00	37.70	2	131	1.53%
2020/11/12	0	0.00	2	37.60	37.45	-2	147	-1.36%
2020/11/11	1	37.60	0	0.00	37.75	1	147	0.68%
2020/11/03	0.2	36.88	0	0.00	36.70	0.2	159	0.15%
2020/10/22	0.1	36.85	0	0.00	36.75	0.1	187	0.07%
2020/10/07	0	0.00	1	37.00	37.05	-1	257	-0.39%
2020/10/06	1	36.85	0	0.00	37.05	1	261	0.38%
2020/09/24	1	36.95	0	0.00	36.45	1	322	0.31%
2020/09/23	0	0.00	1	37.55	37.35	-1	319	-0.31%
2020/09/09	0.2	37.95	0	0.00	37.95	0.2	327	0.05%
2020/09/04	0	0.00	4	38.05	38.20	-4	331	-1.21%
2020/08/31	0	0.00	10	38.27	38.20	-10	346	-2.89%
2020/08/20	1	38.00	0	0.00	37.90	1	359	0.28%
2020/08/06	3	38.70	0	0.00	38.65	3	349	0.86%
2020/07/28	0	0.00	14	37.40	37.30	-14	356	-3.93%
2020/07/27	0	0.00	3	37.90	37.85	-3	359	-0.84%
2020/07/23	0	0.00	5	38.80	38.80	-5	357	-1.40%
2020/07/21	4	38.75	0	0.00	38.80	4	357	1.12%
2020/07/16	1,476	37.75	0	0.00	37.75	1,476	360	410.00%	大買/鉅額交易
2020/07/09	1	38.40	0	0.00	38.35	1	344	0.29%
2020/07/07	4	40.15	0	0.00	40.05	4	335	1.19%
2020/07/03	0	0.00	2	40.00	39.95	-2	346	-0.58%
2020/06/23	1	39.00	0	0.00	39.05	1	375	0.27%
2020/06/16	0	0.00	2	38.50	38.90	-2	403	-0.50%
2020/06/11	0.3	38.90	1	39.80	38.70	-0.8	439	-0.17%
2020/06/05	0	0.00	3	39.85	40.20	-3	470	-0.64%
2020/06/04	10	39.80	0	0.00	39.85	10	472	2.11%
2020/05/29	0	0.00	2	38.65	38.60	-2	485	-0.41%
2020/05/21	0	0.00	1	38.85	38.90	-1	514	-0.19%
2020/05/15	1	38.10	0	0.00	38.20	1	512	0.20%
2020/05/12	1	38.40	1	38.60	38.45	0	502	0.00%
2020/05/11	1	38.90	2	38.85	38.85	-1	500	-0.20%
2020/05/08	1	38.25	3	38.30	38.35	-2	496	-0.40%
2020/05/06	1	38.50	0	0.00	38.20	1	488	0.20%
2020/05/04	1	38.35	0	0.00	38.50	1	486	0.21%
2020/04/30	4	38.95	1	39.20	39.40	3	480	0.62%
2020/04/28	1	37.90	0	0.00	37.90	1	469	0.21%
2020/04/27	0	0.00	1	37.50	37.60	-1	471	-0.21%
2020/04/21	1	36.50	4	37.08	36.05	-3	458	-0.65%
2020/04/20	4	37.40	0	0.00	37.35	4	444	0.90%
2020/04/14	0	0.00	5	36.68	37.00	-5	421	-1.19%
2020/04/13	4	36.51	0	0.00	36.20	4	411	0.97%
2020/04/08	3	34.98	0	0.00	35.20	3	378	0.79%
2020/04/07	7	34.41	0	0.00	34.40	7	363	1.93%
2020/04/01	0	0.00	2	34.40	34.35	-2	348	-0.57%
2020/03/31	0	0.00	2	34.48	34.35	-2	345	-0.58%
2020/03/30	13	34.67	0	0.00	34.65	13	330	3.93%
2020/03/27	5	35.12	0	0.00	34.90	5	327	1.53%
2020/03/20	1	33.90	16	34.56	34.65	-15	296	-5.06%
2020/03/19	1	31.95	0	0.00	31.95	1	286	0.35%
2020/03/18	0	0.00	10	34.70	34.40	-10	260	-3.83%
2020/03/17	0.5	35.10	0	0.00	35.00	0.5	253	0.19%
2020/03/16	10	35.50	0.2	35.50	35.40	9.8	244	4.00%
2020/03/12	10	39.00	1	38.90	38.60	9	221	4.07%
2020/03/09	1	41.65	0	0.00	41.55	1	196	0.51%
2020/03/03	0.1	44.70	0	0.00	44.75	0.1	181	0.06%
2020/03/02	6	43.80	0	0.00	43.70	6	167	3.58%
2020/02/27	8	43.49	0	0.00	43.30	8	157	5.08%
2020/02/19	1	43.40	0	0.00	43.45	1	141	0.71%
2020/02/14	1	42.80	0	0.00	42.80	1	142	0.70%
2020/02/10	0	0.00	1	42.15	42.70	-1	150	-0.67%
2020/02/05	1	42.20	1	42.20	42.45	0	161	0.00%
2020/02/03	1	42.00	0	0.00	42.10	1	159	0.63%
2020/01/14	1	43.25	0	0.00	43.25	1	154	0.65%
2019/12/31	1	43.10	1	43.20	43.20	0	163	0.00%
2019/12/25	1	43.05	0	0.00	43.20	1	162	0.61%
2019/12/19	0	0.00	38	43.01	43.00	-38	163	-23.20%
2019/12/16	4	42.85	0	0.00	43.00	4	162	2.46%
2019/12/06	10	42.90	0	0.00	42.95	10	156	6.40%
2019/11/07	1	43.80	0	0.00	43.85	1	142	0.70%
2019/10/23	0	0.00	0.1	43.10	43.00	-0.1	147	-0.05%
2019/10/17	1	42.95	1	43.00	42.95	0	150	0.00%
2019/10/04	1	43.30	0	0.00	43.30	1	180	0.55%
2019/10/01	1	43.45	0	0.00	43.45	1	194	0.51%
2019/09/26	1	43.45	0	0.00	43.60	1	196	0.51%
2019/09/04	0.1	44.10	0	0.00	44.05	0.1	312	0.03%
2019/09/03	5	44.35	0	0.00	44.15	5	315	1.59%
2019/08/26	0.1	42.70	0	0.00	42.60	0.1	333	0.03%
2019/08/23	0	0.00	5	42.95	42.95	-5	332	-1.50%
2019/08/05	2	42.93	0	0.00	42.70	2	344	0.58%
2019/08/02	0	0.00	300	43.15	43.15	-300	352	-85.15%	大賣/鉅額交易
2019/08/01	0	0.00	301	43.70	43.70	-301	349	-86.03%	大賣/鉅額交易
2019/07/29	0	0.00	300	43.80	43.80	-300	352	-85.01%	大賣/鉅額交易
2019/07/22	0	0.00	300	43.50	43.50	-300	351	-85.41%	大賣/鉅額交易
2019/07/19	0	0.00	300	43.55	43.55	-300	347	-86.40%	大賣/鉅額交易
2019/07/11	1	43.50	0	0.00	43.45	1	333	0.30%
2019/07/09	1	44.85	0	0.00	44.55	1	319	0.31%
2019/06/27	1	45.05	0	0.00	44.95	1	340	0.29%
2019/06/26	2	45.05	0	0.00	45.00	2	341	0.59%
2019/06/25	2	45.15	0	0.00	45.00	2	354	0.56%
2019/06/24	150	44.86	0	0.00	45.10	150	348	43.02%	大買/鉅額交易
2019/06/21	0.3	47.85	0	0.00	47.80	0.3	320	0.09%
2019/06/20	0.2	47.85	0	0.00	47.75	0.2	297	0.05%
2019/06/19	0.2	47.90	0	0.00	47.85	0.2	286	0.05%
2019/06/06	1	47.90	0	0.00	47.80	1	261	0.38%
2019/06/05	0	0.00	1	47.55	47.80	-1	261	-0.38%
2019/05/31	3	47.30	0	0.00	47.20	3	266	1.13%
2019/05/29	1	47.30	0	0.00	47.30	1	264	0.38%
2019/05/28	1	47.45	0	0.00	47.45	1	265	0.38%
2019/05/24	1	46.65	0	0.00	46.80	1	263	0.38%
2019/05/09	0.2	46.90	1	46.85	46.90	-0.9	265	-0.32%
2019/05/07	0.2	47.65	0	0.00	47.65	0.2	256	0.08%
2019/05/06	0	0.00	8	47.54	47.60	-8	259	-3.08%
2019/04/23	0	0.00	0.8	47.50	47.45	-0.8	272	-0.29%
2019/04/16	1	47.75	2	47.65	47.75	-1	289	-0.35%
2019/04/12	0	0.00	1	47.90	47.85	-1	289	-0.35%
2019/04/09	2	48.10	1	47.85	48.10	1	302	0.33%
2019/04/08	2	48.85	3	48.42	48.55	-1	297	-0.34%
2019/04/03	4	47.78	0	0.00	47.75	4	289	1.38%
2019/03/28	2.2	47.14	6	46.90	47.15	-3.9	303	-1.27%
2019/03/22	0	0.00	2	46.38	46.45	-2	307	-0.65%
2019/03/21	0	0.00	6	46.26	46.35	-6	306	-1.96%
2019/03/11	1	45.40	0	0.00	45.40	1	307	0.33%
2019/03/08	2	45.73	0	0.00	45.60	2	310	0.64%
2019/03/04	0	0.00	2	46.90	46.95	-2	300	-0.67%
2019/02/26	0	0.00	0.1	46.95	46.95	-0.1	298	-0.03%
2019/02/20	1	46.25	0	0.00	46.60	1	298	0.34%
2019/02/18	6	46.14	0	0.00	46.25	6	296	2.03%
2019/02/15	2	46.70	1	47.30	46.50	1	292	0.34%
2019/02/14	268	48.05	0	0.00	48.05	268	282	94.84%	大買/鉅額交易
2019/02/13	9	48.06	0	0.00	48.20	9	277	3.24%
2019/02/11	0.1	48.15	3	48.00	48.20	-2.9	280	-1.03%
2019/01/30	3	47.50	0	0.00	47.65	3	298	1.01%
2019/01/29	0	0.00	4	47.31	47.50	-4	297	-1.35%
2019/01/25	0	0.00	1	48.10	47.80	-1	300	-0.33%
2019/01/17	0	0.00	9	46.76	47.00	-9	303	-2.97%
2019/01/15	0	0.00	5	46.00	46.20	-5	302	-1.65%
2019/01/14	0	0.00	5	46.10	46.10	-5	303	-1.65%
2019/01/09	1	45.85	0	0.00	46.60	1	316	0.32%
2019/01/08	18	46.40	0	0.00	46.20	18	310	5.80%
2019/01/02	0	0.00	6	45.81	45.85	-6	352	-1.70%
2018/12/28	0	0.00	5	45.07	45.15	-5	377	-1.32%
2018/12/27	0	0.00	1	44.70	44.65	-1	381	-0.26%
2018/12/25	3	44.00	0	0.00	44.60	3	375	0.80%
2018/12/24	3	45.20	0	0.00	45.50	3	368	0.82%
2018/12/22	4	45.25	0	0.00	45.60	4	364	1.10%
2018/12/21	1	45.35	2	46.20	45.65	-1	364	-0.27%
2018/12/20	2	43.95	1	44.10	44.00	1	348	0.29%
2018/12/13	5	42.30	10	42.20	42.25	-5	333	-1.50%
2018/12/05	3	42.20	0	0.00	42.20	3	325	0.92%
2018/10/12	0	0.00	2	43.00	44.00	-2	343	-0.58%
2018/10/11	0	0.00	1	40.25	41.00	-1	332	-0.30%
2018/10/09	2	44.55	0	0.00	43.90	2	296	0.67%
2018/10/08	14	47.52	0	0.00	46.00	14	283	4.95%
2018/10/05	3	49.77	0	0.00	49.90	3	254	1.18%
2018/10/02	1	50.90	0	0.00	50.90	1	256	0.39%
2018/09/28	10	51.20	0	0.00	50.90	10	289	3.46%
2018/09/26	0	0.00	1	51.40	51.30	-1	296	-0.34%
2018/09/21	0	0.00	100	51.72	51.60	-100	296	-33.70%
2018/09/17	0	0.00	1	53.20	53.00	-1	305	-0.33%
2018/09/13	0	0.00	1	53.00	53.20	-1	307	-0.32%
2018/09/12	1	52.10	0	52.40	52.70	1	307	0.31%
2018/09/10	2	52.30	10	52.00	52.20	-8	318	-2.51%
2018/09/07	100	53.78	0	0.00	53.60	100	335	29.82%
2018/08/30	0	0.00	10	54.30	54.00	-10	416	-2.40%
2018/08/29	2	53.50	0	0.00	54.70	2	436	0.46%
2018/08/28	20	52.88	2	53.90	54.00	18	439	4.09%
2018/08/22	2	51.80	0	0.00	51.90	2	452	0.44%
2018/08/21	6	52.20	50	52.05	52.10	-44	455	-9.66%
2018/08/20	8	52.36	0	0.00	52.30	8	455	1.76%
2018/08/17	0	0.00	23	52.58	52.70	-23	458	-5.02%
2018/08/16	0	0.00	3	52.40	52.40	-3	461	-0.65%
2018/08/15	0	0.00	3	52.60	52.60	-3	460	-0.65%
2018/08/13	0	0.00	1	53.00	53.30	-1	457	-0.22%
2018/08/10	0	0.00	2	54.00	53.90	-2	458	-0.44%
2018/08/08	0	0.00	2	53.90	54.00	-2	461	-0.43%
2018/07/26	0	0.00	2	60.90	61.10	-2	460	-0.43%
2018/07/25	0	0.00	2	59.70	59.80	-2	461	-0.43%
2018/07/16	0	0.00	4	60.63	60.40	-4	482	-0.83%
2018/07/13	0	0.00	4	61.13	61.30	-4	483	-0.83%
2018/07/12	0	0.00	4	61.15	61.00	-4	487	-0.82%
2018/07/11	0	0.00	10	60.74	61.00	-10	500	-2.00%
2018/07/09	0	0.00	1	59.80	59.60	-1	502	-0.20%
2018/07/06	2	57.30	0	0.00	60.30	2	501	0.40%
2018/07/05	0.1	61.70	1	61.20	61.40	-1	477	-0.20%
2018/07/03	15	63.55	0	0.00	63.60	15	489	3.06%
2018/06/29	7	63.36	0	0.00	64.10	7	518	1.35%
2018/06/26	0.1	64.20	0	0.00	64.00	0.1	543	0.01%
2018/06/15	2	66.00	0	0.00	66.00	2	624	0.32%
2018/06/13	10	67.93	1	68.40	68.00	9	623	1.44%
2018/06/11	17	66.75	0	0.00	67.00	17	617	2.75%
2018/06/08	11	66.47	0	0.00	66.60	11	652	1.68%
2018/06/04	0	0.00	1	64.00	64.70	-1	736	-0.14%
2018/06/01	1	61.70	0	0.00	61.90	1	727	0.14%
2018/05/25	0	0.00	4	62.70	62.00	-4	826	-0.48%
2018/05/15	0	0.00	1	63.50	63.10	-1	887	-0.11%
2018/05/14	1	63.20	6	61.90	63.20	-5	891	-0.56%
2018/05/09	1	60.80	0	0.00	60.90	1	888	0.11%
2018/05/07	1	60.80	2	61.55	61.20	-1	885	-0.11%
2018/05/04	0	0.00	1	60.20	60.40	-1	882	-0.11%
2018/05/03	1	60.40	0	0.00	60.20	1	879	0.11%
2018/05/02	5	61.20	0	0.00	61.20	5	878	0.57%
2018/04/30	3	61.47	0	0.00	61.60	3	877	0.34%
2018/04/25	0	0.00	6	59.50	59.90	-6	875	-0.69%
2018/04/23	0	0.00	3	61.27	61.90	-3	873	-0.34%
2018/04/18	0	0.00	1	60.00	60.00	-1	863	-0.12%
2018/04/17	3	59.80	6	59.77	59.20	-3	862	-0.35%
2018/04/12	1	61.20	0	0.00	61.80	1	855	0.12%
2018/04/10	2	61.45	58	61.54	61.80	-56	847	-6.60%
2018/04/03	0	0.00	1	61.70	62.50	-1	824	-0.12%
2018/03/29	0	0.00	1	64.00	64.50	-1	773	-0.13%
2018/03/28	0	0.00	18	62.53	63.00	-18	758	-2.37%
2018/03/27	5	66.50	2	64.15	63.80	3	742	0.40%
2018/03/26	6	66.35	0	0.00	65.70	6	709	0.85%
2018/03/23	1	66.50	0	0.00	66.50	1	692	0.14%
2018/03/22	1	67.30	1	67.10	66.30	0	679	0.00%
2018/03/20	0	0.00	1	66.80	67.50	-1	664	-0.15%
2018/03/19	17	65.78	3	65.77	66.00	14	650	2.15%
2018/03/16	4	64.60	0	0.00	64.70	4	628	0.64%
2018/03/15	4	64.20	5	64.12	63.90	-1	619	-0.16%
2018/03/14	6	65.22	54	64.85	65.20	-48	604	-7.94%
2018/03/13	59	63.72	4	64.23	64.20	55	567	9.70%
2018/03/12	16	60.69	2	60.55	61.20	14	537	2.60%
2018/03/09	8	59.69	7	59.20	59.50	1	520	0.19%
2018/03/08	5	56.98	8	57.10	57.30	-3	464	-0.65%
2018/03/07	6	56.78	3	57.00	57.00	3	449	0.67%
2018/03/06	1	55.60	2	55.95	57.00	-1	442	-0.23%
2018/03/05	1	54.00	1	54.80	55.80	0	423	0.00%
2018/03/02	107	54.40	4	54.60	54.00	103	397	25.91%	大買/鉅額交易
2018/02/26	3	52.00	0	0.00	51.60	3	327	0.92%
2018/02/23	2	51.65	3	50.90	51.60	-1	316	-0.32%
2018/02/07	10	48.70	1	49.00	48.15	9	272	3.31%
2018/02/06	0	0.00	3	46.35	47.40	-3	246	-1.22%
2018/01/25	1	46.50	5	46.60	46.55	-4	235	-1.70%
2018/01/22	0	0.00	1	46.80	46.70	-1	236	-0.42%
2018/01/08	5	45.55	0	0.00	45.60	5	229	2.18%