裕隆 (2201)-群益金鼎-瑞豐券商分點個股進出

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
67.5
漲跌
▲0.1
漲幅
+0.15%
成交量
3,330張
產業
上市汽車類股
731人加入追蹤

立即追蹤
本地時間:14:30

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

裕隆 (2201)籌碼相關－群益金鼎-瑞豐券商分點個股進出

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-瑞豐券商分點個股進出
群益金鼎-瑞豐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
2024/04/26	0	0.00	1	68.50	67.50	-1	4,348	-0.02%
2024/04/25	5	67.40	0	0.00	67.40	5	4,353	0.11%
2024/04/22	5	68.20	2	68.40	67.80	3	4,508	0.07%
2024/04/19	9	67.43	1	67.10	66.90	8	4,450	0.18%
2024/04/18	0	0.00	7	69.83	69.30	-7	4,372	-0.16%
2024/04/17	1	68.00	0	0.00	67.40	1	4,297	0.02%
2024/04/16	2	67.50	0	0.00	67.40	2	4,327	0.05%
2024/04/15	0	0.00	1	69.60	69.30	-1	4,331	-0.02%
2024/04/12	0	0.00	1	69.50	69.00	-1	4,315	-0.02%
2024/04/11	0	0.00	1	69.10	69.30	-1	4,321	-0.02%
2024/04/10	1	69.90	3	69.30	69.90	-2	4,333	-0.05%
2024/04/08	1	70.10	10	69.78	70.00	-9	4,361	-0.21%
2024/04/03	3	66.67	0	0.00	66.70	3	4,271	0.07%
2024/04/01	0	0.00	1	68.80	68.30	-1	4,275	-0.02%
2024/03/29	3	67.90	0	0.00	68.10	3	4,301	0.07%
2024/03/28	6	68.30	0	0.00	68.20	6	4,347	0.14%
2024/03/26	2	67.55	5	67.20	67.10	-3	4,634	-0.06%
2024/03/25	2	68.20	1	68.10	68.10	1	4,637	0.02%
2024/03/21	2	68.15	0	0.00	67.80	2	4,792	0.04%
2024/03/19	2	68.90	0	0.00	68.30	2	4,983	0.04%
2024/03/15	0	0.00	1	68.50	68.50	-1	5,158	-0.02%
2024/03/12	1	72.30	4	71.18	71.90	-3	5,096	-0.06%
2024/03/11	3	66.40	0	0.00	67.60	3	4,959	0.06%
2024/03/08	6	68.00	5	67.10	67.10	1	4,948	0.02%
2024/03/07	6	69.32	6	69.05	68.90	0	4,864	0.00%
2024/03/06	0	0.00	6	70.20	70.10	-6	4,820	-0.12%
2024/03/05	0	0.00	1	71.00	70.40	-1	4,945	-0.02%
2024/03/04	0	0.00	2	70.90	70.80	-2	4,943	-0.04%
2024/03/01	0	0.00	10	71.00	70.70	-10	4,936	-0.20%
2024/02/29	11	69.09	3	70.17	70.70	8	4,946	0.16%
2024/02/27	5	70.50	0	0.00	69.40	5	4,902	0.10%
2024/02/26	7	70.43	6	70.48	70.60	1	4,906	0.02%
2024/02/23	1	72.30	5	71.20	71.20	-4	4,978	-0.08%
2024/02/22	5	70.40	5	71.00	70.90	0	5,036	0.00%
2024/02/20	5	71.32	10	71.10	70.90	-5	5,293	-0.09%
2024/02/19	0	0.00	6	71.92	72.20	-6	5,303	-0.11%
2024/02/16	3	69.90	2	70.10	69.90	1	5,334	0.02%
2024/02/15	10	69.05	0	0.00	68.70	10	5,342	0.19%
2024/02/02	0	69.70	0	0.00	69.10	0	5,451	0.00%
2024/02/01	1	70.30	0	0.00	70.70	1	5,480	0.02%
2024/01/29	0	0.00	1	70.23	69.80	-1	5,541	-0.02%
2024/01/25	1	69.70	1	71.20	69.70	0	5,675	0.00%
2024/01/24	1	71.00	0	0.00	70.80	1	5,723	0.02%
2024/01/23	0	0.00	2	69.40	69.60	-2	5,865	-0.03%
2024/01/19	0	0.00	1	69.10	69.10	-1	6,009	-0.02%
2024/01/18	21	68.20	1	68.20	68.50	20	6,091	0.33%
2024/01/17	3	68.30	0	0.00	67.70	3	6,163	0.05%
2024/01/16	1	70.00	0	0.00	69.80	1	6,113	0.02%
2024/01/15	2	70.90	0	0.00	70.90	2	6,215	0.03%
2024/01/12	0	0.00	3	70.97	70.70	-3	6,435	-0.05%
2024/01/11	0	0.00	5	70.94	70.70	-5	6,557	-0.08%
2024/01/10	5.1	69.81	7	70.20	70.20	-1.9	6,941	-0.03%
2024/01/09	2	70.95	0	0.00	70.90	2	7,154	0.03%
2024/01/08	1	72.50	0	0.00	72.30	1	7,691	0.01%
2024/01/03	2	73.90	2	74.45	73.10	0	9,285	0.00%
2023/12/29	1	75.00	0	0.00	74.80	1	9,295	0.01%
2023/12/27	5	73.30	1	73.20	73.30	4	9,442	0.04%
2023/12/26	1	72.80	2	72.70	72.70	-1	9,545	-0.01%
2023/12/25	1.1	72.62	0	0.00	72.80	1.1	9,755	0.01%
2023/12/22	12.1	74.00	10	73.30	72.20	2.1	9,944	0.02%
2023/12/21	6	73.08	3	73.00	72.70	3	9,849	0.03%
2023/12/20	1	74.40	1	74.10	74.10	0	9,898	0.00%
2023/12/19	2	74.30	2	74.65	74.00	0	9,935	0.00%
2023/12/18	2	75.15	0	0.00	74.40	2	9,995	0.02%
2023/12/15	1.1	75.53	0	0.00	75.50	1.1	10,188	0.01%
2023/12/14	1	76.50	1	77.30	77.30	0	10,213	0.00%
2023/12/13	8.1	76.45	3	76.20	76.00	5.1	10,171	0.05%
2023/12/11	0	0.00	2	78.20	78.00	-2	10,108	-0.02%
2023/12/07	0	77.40	0	0.00	77.60	0	10,186	0.00%
2023/12/06	2	77.80	5	77.82	77.80	-3	10,240	-0.03%
2023/12/04	2	77.10	0	0.00	76.50	2	10,336	0.02%
2023/12/01	3	77.10	6.2	77.05	77.10	-3.2	10,458	-0.03%
2023/11/30	5	76.68	0	0.00	76.90	5	10,662	0.05%
2023/11/29	1	78.00	1	78.50	77.90	0	11,171	0.00%
2023/11/28	5	78.00	0	0.00	78.40	5	11,565	0.04%
2023/11/27	1	77.30	0	0.00	77.10	1	11,759	0.01%
2023/11/24	0.4	78.20	1	77.90	78.50	-0.6	12,164	0.00%
2023/11/22	11.3	77.98	0	0.00	77.70	11.3	12,453	0.09%
2023/11/21	1	78.90	11	79.11	79.00	-10	12,370	-0.08%
2023/11/20	14.6	78.11	0	0.00	78.00	14.6	12,279	0.12%
2023/11/17	1	79.90	2	80.05	80.20	-1	12,116	-0.01%
2023/11/16	0	0.00	5	79.04	79.10	-5	12,025	-0.04%
2023/11/15	2	79.30	2	78.65	78.50	0	11,968	0.00%
2023/11/14	0	0.00	1	77.40	77.90	-1	11,858	-0.01%
2023/11/13	5	77.50	1	77.80	77.60	4	11,869	0.03%
2023/11/10	2	77.80	1	78.00	77.10	1	11,883	0.01%
2023/11/09	0	0.00	2	79.15	79.20	-2	11,857	-0.02%
2023/11/07	1	78.80	1	78.30	79.10	0	12,008	0.00%
2023/11/06	0	0.00	1	79.20	78.80	-1	12,036	-0.01%
2023/11/03	1	78.00	1	79.00	78.20	0	12,143	0.00%
2023/11/02	1	77.40	4	76.83	77.40	-3	12,086	-0.02%
2023/11/01	4	74.58	3	74.60	75.00	1	12,009	0.01%
2023/10/31	3.2	76.16	2	77.75	74.10	1.2	11,946	0.01%
2023/10/30	0.2	77.30	1	76.90	76.90	-0.8	11,861	-0.01%
2023/10/27	4.4	77.41	3	77.73	77.30	1.4	11,890	0.01%
2023/10/26	2.5	78.73	3	79.03	78.20	-0.5	11,957	0.00%
2023/10/25	4	80.68	1	81.00	80.10	3	11,962	0.03%
2023/10/24	0.1	78.10	0	0.00	79.00	0.1	12,043	0.00%
2023/10/23	2.7	78.41	2	78.35	77.80	0.6	12,066	0.01%
2023/10/20	5.7	79.13	0	0.00	79.10	5.7	12,142	0.05%
2023/10/19	4.5	80.13	2	79.90	81.40	2.5	12,052	0.02%
2023/10/18	15	82.07	5	81.46	80.10	10	12,069	0.08%
2023/10/17	1.5	82.70	7	82.73	81.10	-5.5	11,808	-0.05%
2023/10/16	13	85.70	7	85.61	83.00	6	11,705	0.05%
2023/10/13	26	87.16	28	89.33	85.10	-2	11,340	-0.02%
2023/10/12	0	0.00	19	84.13	84.00	-19	10,331	-0.18%
2023/10/11	18.1	78.69	1	79.30	78.80	17.1	10,484	0.16%
2023/10/06	1.1	78.91	0	0.00	78.90	1.1	10,709	0.01%
2023/10/05	1.2	78.72	0	0.00	78.40	1.2	10,747	0.01%
2023/10/04	0	0.00	3	78.77	78.40	-3	10,777	-0.03%
2023/10/03	1.5	81.50	0	0.00	80.50	1.5	10,670	0.01%
2023/10/02	2	82.00	1	82.10	82.00	1	10,679	0.01%
2023/09/28	5	84.36	1	85.70	83.00	4	10,776	0.04%
2023/09/27	3	84.33	4	85.00	86.00	-1	10,746	-0.01%
2023/09/26	0	0.00	0.2	84.30	83.70	-0.2	10,621	0.00%
2023/09/25	2	84.90	3	84.37	84.30	-1	10,678	-0.01%
2023/09/22	1	81.40	4	81.13	82.50	-3	10,638	-0.03%
2023/09/21	3	81.30	1	81.80	80.60	2	10,613	0.02%
2023/09/20	6	85.03	3	83.97	82.20	3	10,624	0.03%
2023/09/19	6	85.07	6	84.72	84.60	0	10,450	0.00%
2023/09/18	3	82.83	4	83.50	83.30	-1	10,335	-0.01%
2023/09/15	3	82.90	0	0.00	82.90	3	10,380	0.03%
2023/09/14	9	83.41	8	84.15	83.80	1	10,412	0.01%
2023/09/13	2	82.30	4	82.95	83.90	-2	10,425	-0.02%
2023/09/12	2	81.40	0	0.00	81.30	2	10,631	0.02%
2023/09/11	3.1	82.93	4	82.00	81.20	-0.9	10,647	-0.01%
2023/09/08	7.1	83.62	2	84.65	82.60	5.1	10,628	0.05%
2023/09/07	2.2	83.35	6	84.17	84.50	-3.8	10,632	-0.04%
2023/09/06	4	84.05	0	0.00	83.20	4	10,618	0.04%
2023/09/05	2	84.80	2	85.30	85.20	0	10,593	0.00%
2023/09/04	11	86.36	10.1	86.28	85.70	0.9	10,510	0.01%
2023/09/01	10.2	86.05	10	86.24	85.30	0.2	9,982	0.00%
2023/08/31	12	84.04	0	0.00	83.40	12	9,779	0.12%
2023/08/30	5	82.52	9	82.71	83.70	-4	9,882	-0.04%
2023/08/29	2	77.85	21	78.70	79.80	-19	9,712	-0.20%
2023/08/28	1	77.30	2	77.45	75.70	-1	10,084	-0.01%
2023/08/25	0	0.00	10	74.50	75.00	-10	10,409	-0.10%
2023/08/24	0	0.00	1	74.50	74.50	-1	11,432	-0.01%
2023/08/22	6	74.40	6	75.40	74.30	0	11,663	0.00%
2023/08/21	11	74.91	0	0.00	75.40	11	11,977	0.09%
2023/08/18	1	75.70	0	0.00	74.70	1	12,263	0.01%
2023/08/17	0.2	73.40	1	75.20	75.60	-0.8	12,610	-0.01%
2023/08/16	4	73.35	4.4	73.92	73.20	-0.4	12,960	0.00%
2023/08/15	5.5	74.16	2	74.90	74.30	3.5	13,037	0.03%
2023/08/14	5	75.30	2	75.90	73.40	3	13,253	0.02%
2023/08/11	2	78.40	2	79.50	77.50	0	13,487	0.00%
2023/08/10	0	0.00	7	78.26	77.90	-7	13,636	-0.05%
2023/08/08	0	0.00	2	79.65	79.70	-2	13,666	-0.01%
2023/08/07	2	80.20	0	0.00	80.50	2	13,852	0.01%
2023/08/04	0	0.00	4	80.60	80.70	-4	13,957	-0.03%
2023/08/02	0	0.00	7	80.23	80.10	-7	13,997	-0.05%
2023/07/31	1	83.00	0	83.10	82.00	1	13,957	0.01%
2023/07/28	1	80.20	0	0.00	81.60	1	13,918	0.01%
2023/07/27	2	80.85	4	80.87	81.00	-2	13,982	-0.01%
2023/07/26	2	79.00	0	0.00	77.70	2	13,895	0.01%
2023/07/25	14	79.36	1	79.01	79.80	13	13,936	0.09%
2023/07/24	2	76.95	12.1	76.47	76.20	-10.1	13,873	-0.07%
2023/07/21	3.1	77.30	4	77.20	77.40	-0.9	13,893	-0.01%
2023/07/20	0.1	80.10	0	0.00	78.20	0.1	14,010	0.00%
2023/07/19	5	79.82	0	79.60	79.00	5	13,983	0.04%
2023/07/18	17.4	82.09	2	81.00	80.20	15.4	14,165	0.11%
2023/07/17	11	84.35	2	85.30	84.40	9	14,604	0.06%
2023/07/14	11	85.51	0	86.90	85.50	11	15,027	0.07%
2023/07/13	14	83.09	21.1	83.16	84.00	-7.1	15,484	-0.05%
2023/07/12	0.1	80.40	0	80.90	80.20	0.1	15,701	0.00%
2023/07/11	3.3	80.55	0	0.00	80.00	3.3	16,083	0.02%
2023/07/10	0	0.00	3	81.70	81.30	-3	16,401	-0.02%
2023/07/07	1	82.30	52.3	82.60	82.30	-51.3	16,394	-0.31%
2023/07/06	0	0.00	8.4	82.40	83.50	-8.4	16,360	-0.05%
2023/07/05	0	82.48	1.7	82.02	81.80	-1.7	16,184	-0.01%
2023/06/30	13	82.51	3	82.80	82.60	10	15,975	0.06%
2023/06/29	2	81.00	2	80.85	80.50	0	15,906	0.00%
2023/06/27	16	80.73	0	80.50	79.40	16	15,857	0.10%
2023/06/26	5	81.30	0	0.00	82.00	5	15,917	0.03%
2023/06/21	17	82.35	0	0.00	82.00	17	16,007	0.11%
2023/06/20	5	82.30	0	0.00	83.10	5	16,009	0.03%
2023/06/19	13	83.47	0	0.00	83.40	13	16,067	0.08%
2023/06/16	1	88.70	0	0.00	83.70	1	16,268	0.01%
2023/06/15	3	87.80	0	0.00	87.70	3	16,050	0.02%
2023/06/14	1	86.90	0	0.00	87.40	1	16,092	0.01%
2023/06/13	2	87.70	0	0.00	87.10	2	16,261	0.01%
2023/06/09	0	0.00	1	88.20	87.80	-1	16,587	-0.01%
2023/06/08	3	88.27	1	88.00	87.10	2	16,894	0.01%
2023/06/07	0	0.00	6	89.78	89.70	-6	17,277	-0.03%
2023/06/06	1	88.40	1	88.20	88.50	0	17,427	0.00%
2023/06/05	7	93.13	1	94.20	90.60	6	17,463	0.03%
2023/06/02	2	89.90	3	91.10	90.60	-1	17,273	-0.01%
2023/06/01	22	90.53	23	90.97	89.60	-1	17,110	-0.01%
2023/05/31	5	87.06	8	87.70	87.60	-3	16,730	-0.02%
2023/05/30	53	87.72	54	87.76	86.60	-1	16,779	-0.01%
2023/05/29	9	82.97	12	83.48	82.80	-3	16,189	-0.02%
2023/05/26	12	82.98	6	83.30	82.20	6	16,720	0.04%
2023/05/25	7	83.70	5	84.70	83.40	2	16,790	0.01%
2023/05/24	4	83.60	3	84.60	85.30	1	16,784	0.01%
2023/05/23	5	83.94	8	84.41	83.70	-3	16,779	-0.02%
2023/05/22	9	84.20	16	82.57	84.20	-7	16,625	-0.04%
2023/05/19	1	80.40	1	80.90	80.40	0	16,605	0.00%
2023/05/18	6	80.92	5	82.30	81.80	1	17,232	0.01%
2023/05/17	4	80.08	4	81.00	81.10	0	17,202	0.00%
2023/05/16	0	0.00	3	79.43	79.60	-3	16,929	-0.02%
2023/05/15	3	77.30	0	0.00	76.70	3	16,975	0.02%
2023/05/12	1.1	76.27	2	77.60	78.30	-0.9	17,522	-0.01%
2023/05/11	1.1	76.27	2	77.60	75.90	-0.9	17,605	-0.01%
2023/05/10	1	78.40	3	78.20	79.10	-2	17,858	-0.01%
2023/05/09	12	77.25	0	0.00	77.10	12	18,040	0.07%
2023/05/08	2	77.15	8	77.61	78.10	-6	18,373	-0.03%
2023/05/05	1	78.30	1	77.70	77.40	0	19,117	0.00%
2023/05/04	1	77.80	0	0.00	77.80	1	20,127	0.00%
2023/05/03	1.1	78.80	9	78.18	77.60	-8	20,629	-0.04%
2023/05/02	3	80.03	1	80.80	80.00	2	21,995	0.01%
2023/04/28	1	80.80	1	81.80	80.60	0	22,329	0.00%
2023/04/27	7	80.26	0	79.90	80.50	7	22,911	0.03%
2023/04/26	5	79.22	3	78.93	79.80	2	23,222	0.01%
2023/04/25	8	80.23	8	81.33	78.50	0	23,224	0.00%
2023/04/24	1	80.90	7	80.40	80.90	-6	23,268	-0.03%
2023/04/21	6	80.20	7	80.50	80.30	-1	23,333	0.00%
2023/04/20	14	80.93	8	81.61	82.00	6	23,300	0.03%
2023/04/19	26	84.27	16	85.73	83.20	10	23,430	0.04%
2023/04/18	16	83.98	60.2	84.22	85.70	-44.2	23,376	-0.19%
2023/04/17	22	81.32	24	81.22	81.80	-2	22,746	-0.01%
2023/04/14	21	78.00	24	79.36	79.10	-3	22,664	-0.01%
2023/04/13	22	78.33	42	78.03	77.60	-20	22,469	-0.09%
2023/04/12	3	74.87	3	75.67	75.60	0	22,228	0.00%
2023/04/11	3	75.17	3	75.43	74.70	0	22,378	0.00%
2023/04/10	1	74.00	4	74.60	74.80	-3	22,442	-0.01%
2023/04/07	9	74.03	5	74.60	74.30	4	22,682	0.02%
2023/04/06	0	0.00	1	73.10	73.70	-1	22,946	0.00%
2023/03/30	0	0.00	8	76.85	76.50	-8	23,290	-0.03%
2023/03/29	2	75.45	1	75.00	75.60	1	23,597	0.00%
2023/03/28	4	74.33	7	75.16	74.50	-3	24,135	-0.01%
2023/03/27	29	76.60	1	77.40	75.50	28	24,251	0.12%
2023/03/24	11	78.69	11	78.11	78.80	0	24,380	0.00%
2023/03/23	8	77.41	0	0.00	77.50	8	24,792	0.03%
2023/03/22	2	77.90	6	78.21	76.40	-4	25,520	-0.02%
2023/03/21	18	77.92	28	77.73	77.30	-10	25,958	-0.04%
2023/03/20	2	75.75	3	75.90	75.80	-1	26,583	0.00%
2023/03/17	11	75.13	5	75.06	75.70	6	26,757	0.02%
2023/03/16	6	74.80	7	75.31	73.90	-1	27,143	0.00%
2023/03/15	20	76.62	23	77.14	75.90	-3	27,463	-0.01%
2023/03/14	6	74.93	5.2	74.92	75.50	0.8	27,639	0.00%
2023/03/13	32	75.40	33	74.82	76.00	-1	27,805	0.00%
2023/03/10	8	72.89	3	73.70	72.40	5	28,035	0.02%
2023/03/09	6	75.73	8	76.79	76.00	-2	28,440	-0.01%
2023/03/08	25	77.54	1	77.50	77.60	24	29,589	0.08%
2023/03/07	2	79.30	3	79.13	79.20	-1	31,679	0.00%
2023/03/06	1	78.50	3	78.77	79.00	-2	32,545	-0.01%
2023/03/03	21	78.51	6	78.85	78.10	15	33,580	0.04%
2023/03/02	16	78.85	8	80.96	78.80	8	33,809	0.02%
2023/03/01	29	82.02	16	82.27	81.60	13	34,331	0.04%
2023/02/24	15	81.57	27	81.64	81.30	-12	34,926	-0.03%
2023/02/23	6	79.07	14	79.42	80.00	-8	35,006	-0.02%
2023/02/22	18	78.05	3	78.27	78.10	15	35,078	0.04%
2023/02/21	5	81.56	6	81.40	80.90	-1	35,210	0.00%
2023/02/20	4	80.28	2	81.00	80.60	2	35,453	0.01%
2023/02/17	17	81.09	11	81.04	80.00	6	36,109	0.02%
2023/02/16	42	81.83	55.2	81.18	81.50	-13.2	36,232	-0.04%
2023/02/15	17	78.53	17	78.10	77.90	0	35,580	0.00%
2023/02/14	3	77.13	5	77.46	77.20	-2	35,384	-0.01%
2023/02/13	19	77.64	10	78.04	77.50	9	35,365	0.03%
2023/02/10	41	78.62	53.1	78.81	79.00	-12.1	35,162	-0.03%
2023/02/09	7	77.07	5	77.66	76.90	2	34,580	0.01%
2023/02/08	24	76.91	10	77.23	77.80	14	34,426	0.04%
2023/02/07	9	77.49	6	78.33	77.80	3	34,045	0.01%
2023/02/06	7	77.86	6	78.70	77.50	1	33,809	0.00%
2023/02/03	19	79.22	17	79.75	78.10	2	33,486	0.01%
2023/02/02	42	80.55	20	81.08	79.50	22	32,779	0.07%
2023/02/01	11	83.83	19.8	83.41	84.50	-8.8	31,891	-0.03%
2023/01/31	55	80.10	63.2	80.54	82.90	-8.2	31,435	-0.03%
2023/01/30	1	77.70	26.8	77.19	78.10	-25.8	30,031	-0.09%
2023/01/17	37.1	70.07	38	70.71	71.00	-1	29,893	0.00%
2023/01/16	9	68.37	12	68.63	69.20	-3	29,626	-0.01%
2023/01/13	8	66.73	7	66.61	66.80	1	29,718	0.00%
2023/01/12	26	66.00	25	66.57	66.20	1	29,684	0.00%
2023/01/11	6	66.98	14.1	66.99	66.50	-8.1	29,471	-0.03%
2023/01/10	7	67.43	5	68.54	67.20	2	29,388	0.01%
2023/01/09	18.2	67.66	17.2	68.24	68.20	1	29,198	0.00%
2023/01/06	24	66.16	22	66.38	66.20	2	28,481	0.01%
2023/01/05	8	65.79	14	65.69	65.70	-6	27,989	-0.02%
2023/01/04	35	65.37	41	65.17	65.70	-6	27,698	-0.02%
2023/01/03	6	63.22	5	62.70	63.20	1	27,350	0.00%
2022/12/30	2	62.05	5	62.24	62.00	-3	27,175	-0.01%
2022/12/29	10	61.37	9	60.94	61.40	1	27,061	0.00%
2022/12/28	2	62.05	1	61.30	61.60	1	26,892	0.00%
2022/12/27	5.3	61.72	17	61.95	61.90	-11.8	26,747	-0.04%
2022/12/26	23	60.41	24	60.71	61.10	-1	26,468	0.00%
2022/12/23	4	59.10	1	59.20	59.10	3	26,197	0.01%
2022/12/22	2	59.80	1	59.80	59.70	1	25,954	0.00%
2022/12/21	16.6	60.84	2	61.55	60.00	14.6	25,720	0.06%
2022/12/20	10.1	63.15	9	63.13	61.40	1.1	25,370	0.00%
2022/12/19	1	64.60	5.5	64.05	64.20	-4.5	24,857	-0.02%
2022/12/16	12	64.56	13	64.29	64.10	-1	24,654	0.00%
2022/12/15	29	67.97	81	68.15	66.50	-52	24,382	-0.21%
2022/12/14	31	67.01	36	67.08	66.80	-5	23,822	-0.02%
2022/12/13	16.6	65.56	10	65.29	65.00	6.6	23,062	0.03%
2022/12/12	50.5	65.76	91	66.43	66.60	-40.5	22,467	-0.18%
2022/12/09	4.1	62.38	3	62.40	62.30	1.1	21,593	0.00%
2022/12/08	29	63.16	34	62.72	63.00	-5	21,338	-0.02%
2022/12/07	53	64.49	8	64.48	63.40	45	20,901	0.22%
2022/12/06	61	64.55	7	64.76	64.90	54	20,373	0.27%
2022/12/05	8	67.04	3.9	66.93	66.90	4.1	19,893	0.02%
2022/12/02	30	67.23	30	66.86	66.70	0	19,576	0.00%
2022/12/01	25	67.54	36	67.06	67.90	-11	18,949	-0.06%
2022/11/30	31	64.85	21	65.02	65.20	10	18,126	0.06%
2022/11/29	81	66.27	119.1	66.68	63.70	-38.1	16,812	-0.23%	大賣/
2022/11/28	63.1	62.98	48.2	63.18	64.80	14.9	14,714	0.10%
2022/11/25	36	59.92	47.1	59.87	60.60	-11.1	14,089	-0.08%
2022/11/24	8	57.26	10.2	57.29	57.70	-2.2	12,958	-0.02%
2022/11/23	30	56.41	21	56.91	57.10	9	12,521	0.07%
2022/11/22	28	54.75	25	54.60	54.90	3	11,541	0.03%
2022/11/21	5	53.06	24.7	52.82	54.10	-19.7	10,587	-0.19%
2022/11/18	8.2	49.28	2	49.20	49.20	6.2	9,933	0.06%
2022/11/17	11	50.70	10	51.52	50.20	1	9,704	0.01%
2022/11/16	14	50.30	3	50.33	50.90	11	9,257	0.12%
2022/11/15	6	49.52	22.3	50.95	51.10	-16.3	8,791	-0.19%
2022/11/14	4	48.79	30.6	48.56	49.50	-26.6	7,961	-0.33%
2022/11/11	3	44.98	2	45.13	45.00	1	7,484	0.01%
2022/11/10	2.1	44.55	1	45.50	44.40	1.1	7,462	0.01%
2022/11/09	7	45.27	3	46.00	44.80	4	7,416	0.05%
2022/11/08	4	45.59	0	0.00	45.35	4	7,303	0.05%
2022/11/07	0	0.00	12	45.54	45.75	-12	7,330	-0.16%
2022/11/04	5	44.28	7	44.93	45.05	-2	7,310	-0.03%
2022/11/03	6	44.56	0	0.00	44.45	6	7,270	0.08%
2022/11/02	5	45.45	1	46.25	45.20	4	7,337	0.05%
2022/11/01	2	45.13	4	45.53	45.60	-2	7,586	-0.03%
2022/10/31	12	45.86	12.5	46.38	45.60	-0.5	7,566	-0.01%
2022/10/28	18	46.17	20.1	46.49	45.75	-2.1	7,556	-0.03%
2022/10/27	3	45.23	7	45.24	46.55	-4	7,447	-0.05%
2022/10/26	15	44.40	3	44.80	44.40	12	7,331	0.16%
2022/10/25	6.3	44.53	0	0.00	44.30	6.3	7,207	0.09%
2022/10/24	22.3	45.83	14.1	45.83	46.00	8.2	6,936	0.12%
2022/10/21	5.1	44.34	8.6	45.02	45.05	-3.5	6,516	-0.05%
2022/10/19	5.1	42.61	5	43.60	43.00	0.1	5,965	0.00%
2022/10/17	1	43.35	3	43.15	43.45	-2	6,156	-0.03%
2022/10/13	0	0.00	3	41.20	41.05	-3	6,136	-0.05%
2022/10/12	1	40.55	0	0.00	41.05	1	6,071	0.02%
2022/09/28	0	0.00	0.2	41.35	41.20	-0.2	7,355	0.00%
2022/09/22	1	43.10	0	0.00	43.45	1	7,823	0.01%
2022/09/20	0	0.00	11	43.23	43.30	-11	8,266	-0.13%
2022/09/16	0	0.00	1	42.05	41.95	-1	8,792	-0.01%
2022/09/08	0	0.00	0.1	42.25	42.35	-0.1	10,844	0.00%
2022/09/07	4	42.26	2	41.93	41.85	2	11,040	0.02%
2022/09/05	5	43.45	0	0.00	43.40	5	11,033	0.05%
2022/09/02	3	42.42	3.2	42.92	43.85	-0.2	11,015	0.00%
2022/09/01	1	42.90	0.3	43.10	43.20	0.8	10,804	0.01%
2022/08/25	5.1	40.09	0	0.00	39.85	5.1	10,558	0.05%
2022/08/24	0.1	40.95	1	40.80	40.70	-0.9	10,758	-0.01%
2022/08/23	5	40.95	0	0.00	40.85	5	10,817	0.05%
2022/08/22	0	0.00	5	40.90	40.85	-5	10,847	-0.05%
2022/08/19	5.1	41.30	2	41.43	41.30	3.1	10,809	0.03%
2022/08/18	1.1	41.44	7	41.35	41.50	-5.9	10,867	-0.05%
2022/08/17	0	0.00	1	42.30	41.95	-1	10,930	-0.01%
2022/08/15	1	42.80	1	42.50	42.55	0	10,870	0.00%
2022/08/12	0	0.00	3	42.15	42.40	-3	10,881	-0.03%
2022/08/11	2.1	41.85	0	0.00	41.80	2.1	10,866	0.02%
2022/08/10	1	41.95	0	0.00	41.95	1	10,869	0.01%
2022/08/09	3	41.65	0	0.00	42.20	3	10,889	0.03%
2022/08/08	0.7	40.34	0	0.00	41.45	0.7	10,907	0.01%
2022/08/03	0.1	44.65	0	0.00	44.05	0.1	10,503	0.00%
2022/08/02	1	45.15	0	0.00	45.10	1	10,414	0.01%
2022/07/25	0.1	45.70	0	0.00	45.80	0.1	10,061	0.00%
2022/07/22	0.3	45.60	5	45.73	45.95	-4.7	9,867	-0.05%
2022/07/21	5.2	46.45	3	46.28	46.95	2.2	9,614	0.02%
2022/07/20	2	47.85	0	0.00	47.50	2	9,444	0.02%
2022/07/19	3	47.85	0	0.00	48.05	3	9,371	0.03%
2022/07/18	3	48.03	5	48.26	48.50	-2	9,321	-0.02%
2022/07/15	3	48.40	7	48.44	48.00	-4	9,207	-0.04%
2022/07/14	4	49.04	3.5	48.99	49.00	0.5	9,075	0.01%
2022/07/13	15	48.75	9	49.16	49.00	6	8,896	0.07%
2022/07/12	23	46.78	22	46.07	46.90	1	8,479	0.01%
2022/07/11	0	0.00	4	46.40	46.10	-4	8,246	-0.05%
2022/07/08	0	0.00	0.2	44.85	44.70	-0.2	8,045	0.00%
2022/07/07	1	42.60	0	0.00	43.70	1	7,907	0.01%
2022/07/06	0.2	42.75	0	0.00	42.50	0.2	7,786	0.00%
2022/07/01	1	44.50	0	0.00	44.40	1	7,468	0.01%
2022/06/30	3.3	47.51	2	47.90	47.20	1.3	7,202	0.02%
2022/06/29	11.2	47.81	5	48.06	47.50	6.2	6,978	0.09%
2022/06/28	1.3	48.44	2	48.35	48.35	-0.7	6,707	-0.01%
2022/06/27	2.2	49.21	7	49.61	50.20	-4.9	6,443	-0.08%
2022/06/24	13	50.08	12	49.87	50.00	1	6,089	0.02%
2022/06/23	26	50.12	24.4	50.79	50.50	1.6	5,800	0.03%
2022/06/22	14	49.36	18	49.44	49.10	-4	4,986	-0.08%
2022/06/21	26	47.28	22.4	48.30	49.75	3.6	4,553	0.08%
2022/06/20	0	0.00	16	45.22	45.30	-16	3,987	-0.40%
2022/06/17	15	45.88	2	46.00	46.10	13	3,770	0.34%
2022/06/16	3	46.47	3	46.42	45.80	0	3,557	0.00%
2022/06/14	0	0.00	1	44.80	44.80	-1	3,285	-0.03%
2022/06/10	0	0.00	10	44.70	45.40	-10	3,116	-0.32%
2022/06/02	3	45.00	0.2	45.50	45.15	2.8	3,005	0.09%
2022/06/01	10	44.90	1.3	45.55	45.80	8.7	2,937	0.30%
2022/05/31	0	0.00	0.1	44.10	44.45	-0.1	2,668	0.00%
2022/05/30	0	0.00	3.2	43.60	43.70	-3.2	2,530	-0.13%
2022/05/26	1	43.40	0	0.00	43.15	1	2,442	0.04%
2022/05/25	3	43.15	1	43.15	43.15	2	2,352	0.09%
2022/05/24	0	0.00	1.2	42.08	42.15	-1.2	2,309	-0.05%
2022/05/20	0	0.00	2.2	42.03	41.95	-2.2	2,280	-0.10%
2022/05/19	0	0.00	0.2	42.00	42.20	-0.2	2,270	-0.01%
2022/05/18	0	0.00	1	42.00	42.05	-1	2,204	-0.05%
2022/05/16	10	41.90	11	41.63	42.00	-1	2,128	-0.05%
2022/05/10	0	0.00	3	38.60	38.65	-3	1,859	-0.16%
2022/05/09	0.1	38.95	0	0.00	38.70	0.1	1,865	0.01%
2022/05/06	0	39.50	0	0.00	39.55	0	1,836	0.00%
2022/04/27	0.1	39.50	1	39.50	39.60	-0.9	1,972	-0.05%
2022/04/22	3	40.85	0	0.00	41.20	3	2,099	0.14%
2022/04/21	0	0.00	1	41.10	41.10	-1	2,154	-0.05%
2022/04/20	0	0.00	0.4	40.50	40.95	-0.4	2,209	-0.02%
2022/04/15	1	40.55	0	0.00	40.55	1	2,267	0.04%
2022/04/13	0	0.00	0.2	39.80	39.95	-0.2	2,372	-0.01%
2022/03/31	0	0.00	0	40.70	40.70	0	2,820	0.00%
2022/03/30	0	0.00	1	40.70	40.65	-1	2,877	-0.03%
2022/03/29	0	0.00	13	40.54	40.50	-13	2,871	-0.45%
2022/03/28	2	40.25	1	40.15	40.10	1	2,875	0.03%
2022/03/25	0	0.00	1	40.50	40.40	-1	2,888	-0.03%
2022/03/24	0	0.00	1.2	40.58	40.55	-1.2	2,930	-0.04%
2022/03/22	0	0.00	1	40.10	40.30	-1	2,996	-0.03%
2022/03/21	0	0.00	1	39.90	39.95	-1	3,002	-0.03%
2022/03/18	0.2	39.65	0	0.00	39.80	0.2	3,030	0.01%
2022/03/17	3	39.50	0	0.00	39.60	3	3,024	0.10%
2022/03/15	1.1	38.85	0	0.00	38.85	1.1	3,033	0.04%
2022/03/14	0.1	39.15	1	39.05	39.10	-0.9	3,026	-0.03%
2022/03/11	1.1	39.44	0	0.00	39.05	1.1	3,025	0.04%
2022/03/09	1.1	39.01	0	0.00	39.30	1.1	2,948	0.04%
2022/03/08	1.1	39.52	0	0.00	38.90	1.1	2,973	0.04%
2022/03/07	3.2	40.03	0.4	39.95	39.70	2.8	2,936	0.10%
2022/03/04	1	40.95	0	0.00	40.90	1	2,906	0.03%
2022/02/22	0.4	41.66	0	0.00	41.75	0.4	3,515	0.01%
2022/02/21	0	42.50	3	42.95	42.75	-3	3,568	-0.08%
2022/02/18	0	0.00	0	42.30	42.40	0	3,706	0.00%
2022/02/11	0	41.95	0	0.00	41.80	0	4,152	0.00%
2022/02/09	0.2	41.85	0	0.00	42.00	0.2	4,231	0.00%
2022/02/07	0	0.00	0	41.50	41.75	0	4,312	0.00%
2022/01/26	5	40.80	0	0.00	40.80	5	4,330	0.12%
2022/01/25	1	40.90	0	0.00	40.80	1	4,417	0.02%
2022/01/20	0.1	42.10	0	0.00	42.00	0.1	4,538	0.00%
2022/01/17	1	43.00	0	0.00	43.10	1	4,644	0.02%
2022/01/14	0	0.00	1	43.40	43.55	-1	4,736	-0.02%
2022/01/13	1	43.50	1	43.20	43.45	0	4,898	0.00%
2022/01/12	0	0.00	1	42.70	42.60	-1	4,951	-0.02%
2022/01/07	0	0.00	0.2	43.75	43.60	-0.2	5,730	0.00%
2022/01/05	0	0.00	1	43.65	43.55	-1	5,988	-0.02%
2022/01/04	0	0.00	1.5	43.28	43.25	-1.5	6,131	-0.02%
2021/12/29	0	0.00	8	42.00	42.05	-8	6,916	-0.12%
2021/12/23	8	41.75	0	0.00	41.95	8	7,243	0.11%
2021/12/22	0.1	41.75	0	0.00	41.60	0.1	7,395	0.00%
2021/12/13	0	0.00	0.4	41.75	41.55	-0.4	9,818	0.00%
2021/12/10	0	0.00	0	41.55	41.35	0	10,132	0.00%
2021/12/08	0	0.00	0.1	42.00	41.70	-0.1	10,165	0.00%
2021/12/07	5	41.70	0	0.00	41.90	5	10,150	0.05%
2021/12/01	0	0.00	1	41.10	41.55	-1	10,150	-0.01%
2021/11/30	0.1	41.65	1	41.60	41.00	-0.9	10,150	-0.01%
2021/11/26	2	41.55	2	41.95	41.60	0	10,092	0.00%
2021/11/22	1	44.15	6.2	44.08	44.05	-5.2	9,908	-0.05%
2021/11/19	2	43.30	0	0.00	43.30	2	9,740	0.02%
2021/11/18	3	43.40	3	43.15	43.10	0	9,587	0.00%
2021/11/17	0	0.00	2	43.00	43.40	-2	9,523	-0.02%
2021/11/16	1	42.30	13.2	42.83	43.35	-12.2	9,379	-0.13%
2021/11/15	0	0.00	2	41.93	41.90	-2	9,147	-0.02%
2021/11/12	1	41.75	1	41.70	41.85	0	9,137	0.00%
2021/11/11	11	40.85	1	41.00	40.80	10	9,095	0.11%
2021/11/10	0	0.00	1	41.65	41.55	-1	9,033	-0.01%
2021/11/09	0	0.00	6.3	41.71	42.10	-6.3	9,018	-0.07%
2021/11/05	2	41.80	0	0.00	41.85	2	8,947	0.02%
2021/11/02	0	0.00	6.1	41.70	41.50	-6.1	8,965	-0.07%
2021/11/01	1	41.40	0	0.00	41.35	1	8,871	0.01%
2021/10/29	1.5	41.54	6	41.40	41.10	-4.5	8,813	-0.05%
2021/10/28	2	42.13	3	42.13	41.90	-1	8,730	-0.01%
2021/10/26	2	42.48	0	0.00	42.40	2	8,666	0.02%
2021/10/25	0	0.00	0.1	42.56	42.70	-0.1	8,597	0.00%
2021/10/22	0	0.00	7	42.16	42.20	-7	8,522	-0.08%
2021/10/20	4.2	41.79	1.2	42.23	41.40	3	8,208	0.04%
2021/10/19	6	42.38	0	0.00	41.90	6	8,091	0.07%
2021/10/18	8	43.19	5.2	43.79	42.15	2.8	7,879	0.04%
2021/10/15	6	43.61	3	44.10	44.25	3	7,551	0.04%
2021/10/14	0	0.00	1	42.90	42.95	-1	7,346	-0.01%
2021/10/13	3	43.22	0	0.00	43.65	3	7,244	0.04%
2021/10/12	5	44.08	0	0.00	42.70	5	7,081	0.07%
2021/10/08	13	44.28	11.6	44.35	44.20	1.4	6,883	0.02%
2021/10/07	2	42.70	10	42.44	43.05	-8	6,326	-0.13%
2021/10/06	1	42.25	50	42.29	42.15	-49	6,118	-0.80%
2021/10/05	2	40.18	1	40.05	40.30	1	5,905	0.02%
2021/10/04	4	40.80	0	0.00	40.60	4	5,852	0.07%
2021/10/01	25.2	40.83	0	0.00	40.25	25.2	5,782	0.44%
2021/09/30	1	42.20	1	42.00	42.70	0	5,642	0.00%
2021/09/27	5	44.37	0	0.00	43.10	5	5,411	0.09%
2021/09/24	1	43.85	2	43.98	44.00	-1	5,138	-0.02%
2021/09/23	5	43.43	17	43.73	43.80	-12	4,989	-0.24%
2021/09/22	6.6	44.16	14	43.61	43.70	-7.4	4,756	-0.16%
2021/09/17	8	43.24	18.2	43.53	43.95	-10.2	4,291	-0.24%
2021/09/16	7.2	41.07	22	41.32	41.15	-14.8	3,610	-0.41%
2021/09/15	1	40.10	3.9	39.66	40.30	-2.9	3,399	-0.08%
2021/09/13	13	37.95	0	0.00	38.05	13	3,189	0.41%
2021/09/10	0.1	37.25	0	0.00	37.15	0.1	3,229	0.00%
2021/09/09	0.1	37.05	0	0.00	36.85	0.1	3,326	0.00%
2021/09/08	0.1	37.25	0	0.00	36.90	0.1	3,339	0.00%
2021/09/07	5.5	37.46	0	0.00	37.50	5.5	3,374	0.16%
2021/09/01	0	0.00	10	37.95	38.00	-10	3,369	-0.30%
2021/08/31	2	37.73	0	0.00	37.85	2	3,366	0.06%
2021/08/30	0	0.00	1	38.20	38.10	-1	3,373	-0.03%
2021/08/26	2	37.60	0	0.00	37.45	2	3,367	0.06%
2021/08/24	10	37.00	0	0.00	36.95	10	3,388	0.30%
2021/08/20	6.6	36.37	0	0.00	36.35	6.6	3,439	0.19%
2021/08/19	7	37.03	0	0.00	36.70	7	3,468	0.20%
2021/08/18	1	36.55	0	0.00	37.55	1	3,469	0.03%
2021/08/17	1	37.65	0	0.00	37.00	1	3,480	0.03%
2021/08/16	0	0.00	0.1	38.00	37.80	-0.1	3,481	0.00%
2021/08/13	2	38.63	0	0.00	38.50	2	3,483	0.06%
2021/08/11	5	39.05	0	0.00	39.15	5	3,558	0.14%
2021/08/06	1	41.80	2	41.50	40.90	-1	3,899	-0.03%
2021/07/28	3	39.55	0	0.00	39.70	3	4,571	0.07%
2021/07/27	1	40.90	0	0.00	40.40	1	4,794	0.02%
2021/07/21	4	40.29	0	0.00	40.00	4	5,135	0.08%
2021/07/16	0	0.00	1	42.95	42.50	-1	5,419	-0.02%
2021/07/15	0.1	41.80	1	41.85	41.75	-0.9	5,568	-0.02%
2021/07/14	1	41.20	0	0.00	41.15	1	5,798	0.02%
2021/07/13	0	0.00	2	42.60	42.00	-2	5,921	-0.03%
2021/07/12	3	42.10	0	0.00	42.50	3	6,040	0.05%
2021/07/08	1	42.05	0	0.00	42.00	1	6,864	0.01%
2021/07/07	0	0.00	10	42.75	42.60	-10	7,496	-0.13%
2021/07/06	1	42.90	0	0.00	42.70	1	7,871	0.01%
2021/07/05	0	0.00	6	42.88	42.80	-6	8,124	-0.07%
2021/07/02	0	0.00	11	43.00	43.00	-11	8,189	-0.13%
2021/07/01	0	0.00	3	42.72	42.15	-3	8,194	-0.04%
2021/06/30	0	0.00	10	42.55	42.60	-10	8,237	-0.12%
2021/06/29	1	42.30	11	42.51	42.30	-10	8,331	-0.12%
2021/06/25	0	0.00	1.6	42.88	42.50	-1.6	8,515	-0.02%
2021/06/24	5	42.69	5	42.05	42.75	0	8,614	0.00%
2021/06/23	0	0.00	16.4	41.48	41.60	-16.4	8,997	-0.18%
2021/06/21	0	0.00	1	39.60	39.50	-1	10,778	-0.01%
2021/06/18	0	0.00	1	40.35	40.50	-1	10,830	-0.01%
2021/06/17	15	40.15	0	0.00	40.20	15	10,808	0.14%
2021/06/07	0	0.00	1	39.65	39.80	-1	11,473	-0.01%
2021/06/04	0	0.00	10	40.15	40.15	-10	11,526	-0.09%
2021/06/02	0	0.00	2	40.20	40.10	-2	11,720	-0.02%
2021/06/01	10	39.40	0	0.00	40.10	10	11,728	0.09%
2021/05/28	2	40.00	4.2	39.65	39.70	-2.2	11,827	-0.02%
2021/05/27	0.2	38.85	1	38.80	38.80	-0.8	11,868	-0.01%
2021/05/26	2.1	39.78	0	0.00	39.80	2.1	11,895	0.02%
2021/05/25	1.1	39.80	1	40.00	39.55	0.1	12,015	0.00%
2021/05/24	5.1	39.40	0.1	39.40	39.50	5	12,265	0.04%
2021/05/21	0.2	38.80	0	0.00	39.20	0.2	12,377	0.00%
2021/05/20	0.1	38.85	1	38.80	38.60	-0.9	12,562	-0.01%
2021/05/18	1	36.65	2	38.50	38.85	-1	12,797	-0.01%
2021/05/17	3.2	37.13	2	35.95	36.00	1.2	12,762	0.01%
2021/05/14	4	40.18	0.1	40.55	38.90	3.9	12,672	0.03%
2021/05/13	6.3	38.29	0	0.00	38.40	6.3	12,556	0.05%
2021/05/12	2.2	39.50	0	0.00	38.10	2.2	12,478	0.02%
2021/05/11	2.4	41.04	0	0.00	40.60	2.4	12,357	0.02%
2021/05/07	0	0.00	1.4	42.29	42.90	-1.4	12,358	-0.01%
2021/05/05	8	40.29	0	0.00	40.40	8	12,720	0.06%
2021/05/04	25.6	40.50	0	0.00	40.50	25.6	12,698	0.20%
2021/05/03	9	43.01	2	44.60	42.95	7	12,571	0.06%
2021/04/29	21	45.12	0	0.00	45.40	21	12,565	0.17%
2021/04/28	5	45.05	0	0.00	45.15	5	12,567	0.04%
2021/04/27	0	0.00	1	45.70	45.60	-1	12,645	-0.01%
2021/04/26	0	0.00	0.7	44.50	44.75	-0.7	12,694	-0.01%
2021/04/23	0	0.00	13.2	44.80	44.60	-13.2	12,780	-0.10%
2021/04/22	11.5	45.99	10	45.90	44.35	1.5	12,901	0.01%
2021/04/21	2	46.60	0	0.00	46.50	2	12,842	0.02%
2021/04/20	1	47.90	4.3	47.62	47.85	-3.3	12,734	-0.03%
2021/04/19	0	0.00	2	46.35	46.40	-2	12,771	-0.02%
2021/04/16	0	0.00	3	45.80	45.65	-3	12,810	-0.02%
2021/04/15	1	47.00	1	46.00	45.55	0	12,884	0.00%
2021/04/14	1	46.90	16.1	47.17	47.20	-15.1	12,794	-0.12%
2021/04/13	5	47.64	7	47.56	46.80	-2	13,010	-0.02%
2021/04/12	3	45.93	27.2	46.38	46.30	-24.2	12,787	-0.19%
2021/04/09	19	45.05	2	44.63	44.70	17	13,190	0.13%
2021/04/08	1	44.00	2	44.00	44.05	-1	13,439	-0.01%
2021/04/07	3	44.15	6.4	43.81	43.95	-3.4	13,403	-0.03%
2021/04/06	0	0.00	1	44.00	44.00	-1	13,536	-0.01%
2021/04/01	3	43.60	4	44.31	44.45	-1	14,220	-0.01%
2021/03/31	3	44.08	11	43.88	44.05	-8	14,437	-0.06%
2021/03/29	2	43.35	3	43.47	43.45	-1	14,224	-0.01%
2021/03/26	18.1	43.84	3	43.52	43.25	15.1	14,084	0.11%
2021/03/25	15	46.40	8	45.84	45.10	7	13,578	0.05%
2021/03/24	31.5	45.41	40	46.28	46.65	-8.5	12,788	-0.07%
2021/03/23	1	42.35	1	42.95	42.45	0	11,679	0.00%
2021/03/22	1	41.75	0	0.00	42.45	1	11,591	0.01%
2021/03/18	6	43.03	1	42.65	42.80	5	11,438	0.04%
2021/03/17	6	43.74	3	43.43	43.30	3	11,313	0.03%
2021/03/16	9.1	42.60	8	42.70	42.75	1.1	11,058	0.01%
2021/03/15	2	42.55	3	42.23	42.25	-1	10,985	-0.01%
2021/03/12	3	42.63	2	42.43	42.50	1	10,965	0.01%
2021/03/11	2	42.83	0	0.00	42.40	2	10,998	0.02%
2021/03/10	20	42.80	0	0.00	42.35	20	10,968	0.18%
2021/03/08	0	0.00	15	42.85	42.10	-15	10,839	-0.14%
2021/03/05	2	41.50	0	0.00	41.50	2	10,725	0.02%
2021/03/04	0.1	41.95	0	0.00	41.60	0.1	10,714	0.00%
2021/03/03	0	0.00	1	42.15	41.85	-1	10,655	-0.01%
2021/03/02	2	41.45	1	42.55	41.20	1	10,597	0.01%
2021/02/26	12	41.68	0	0.00	41.65	12	10,553	0.11%
2021/02/25	1	42.35	14	43.05	42.60	-13	10,566	-0.12%
2021/02/24	21.2	42.16	10	42.90	41.40	11.2	10,518	0.11%
2021/02/23	0	0.00	8	43.29	43.55	-8	10,325	-0.08%
2021/02/22	13.1	43.53	11	43.04	42.90	2.1	10,227	0.02%
2021/02/19	2	41.95	5	41.98	43.70	-3	10,159	-0.03%
2021/02/18	1	40.90	2	41.03	41.10	-1	9,965	-0.01%
2021/02/17	1.1	40.87	0	0.00	40.90	1.1	10,053	0.01%
2021/02/05	0.1	40.50	2	40.33	40.00	-1.9	10,018	-0.02%
2021/02/04	1	40.85	0.3	40.75	40.35	0.7	9,982	0.01%
2021/02/03	1	41.00	12.1	41.30	40.95	-11.1	9,973	-0.11%
2021/02/02	2	41.13	2	41.18	41.15	0	9,943	0.00%
2021/02/01	1	40.05	0	0.00	40.45	1	9,892	0.01%
2021/01/29	0	0.00	6	41.40	40.90	-6	9,858	-0.06%
2021/01/28	9	41.88	0	0.00	41.35	9	9,789	0.09%
2021/01/27	1	43.20	4	42.84	43.20	-3	9,589	-0.03%
2021/01/26	2	41.38	0	0.00	41.10	2	9,261	0.02%
2021/01/25	4	42.21	0	0.00	41.95	4	9,225	0.04%
2021/01/22	7	42.62	3	41.47	43.20	4	9,197	0.04%
2021/01/21	1	41.75	2	41.25	40.95	-1	9,061	-0.01%
2021/01/20	3.5	42.07	0	0.00	41.45	3.5	8,987	0.04%
2021/01/19	6.1	44.07	6	42.96	43.05	0.1	8,845	0.00%
2021/01/18	13.1	43.36	4.2	42.82	43.55	8.9	8,730	0.10%
2021/01/15	1.2	43.17	0	0.00	42.75	1.2	8,578	0.01%
2021/01/14	8	44.33	5	44.58	44.30	3	8,366	0.04%
2021/01/13	3	44.58	2	44.95	44.45	1	8,162	0.01%
2021/01/12	3.4	44.63	3	44.35	43.95	0.4	8,071	0.00%
2021/01/11	8	46.92	0	0.00	46.80	8	7,913	0.10%
2021/01/08	4.1	47.51	1	47.35	46.55	3.1	7,853	0.04%
2021/01/07	5.2	48.45	11	48.20	48.00	-5.8	7,662	-0.08%
2021/01/06	27.2	49.97	20	50.52	49.00	7.2	7,415	0.10%
2021/01/05	26.2	49.01	19	49.89	48.85	7.2	6,700	0.11%
2021/01/04	13.5	48.88	9.5	49.71	50.90	4	6,279	0.06%
2020/12/31	4	45.76	28.2	43.59	46.90	-24.2	5,551	-0.44%
2020/12/30	3	42.20	20.6	42.26	42.85	-17.6	5,130	-0.34%
2020/12/29	6	42.67	3	42.63	42.20	3	5,130	0.06%
2020/12/28	8	43.79	3	43.85	43.50	5	4,966	0.10%
2020/12/25	2	38.93	3.6	39.62	41.05	-1.6	4,236	-0.04%
2020/12/24	10	37.25	0	0.00	37.35	10	3,943	0.25%
2020/12/23	21	36.87	0	0.00	37.20	21	3,965	0.53%
2020/12/21	1.1	37.38	0	0.00	37.25	1.1	3,955	0.03%
2020/12/18	0	36.80	0	0.00	37.55	0	3,965	0.00%
2020/12/17	7	36.85	0.1	36.90	36.90	6.9	4,034	0.17%
2020/12/14	10	36.63	0	0.00	36.70	10	4,295	0.23%
2020/12/11	1	36.70	0	0.00	36.80	1	4,351	0.02%
2020/12/10	10	37.40	3	37.30	37.65	7	4,463	0.16%
2020/12/09	0.5	37.70	0	0.00	37.85	0.5	4,563	0.01%
2020/12/08	3	37.60	0	0.00	37.65	3	4,692	0.06%
2020/12/03	0	0.00	1	38.40	38.25	-1	5,035	-0.02%
2020/11/30	0	0.00	0.2	38.90	39.00	-0.2	5,256	0.00%
2020/11/23	1	40.45	0	0.00	40.10	1	6,060	0.02%
2020/11/20	5	40.05	6	39.78	40.05	-1	6,286	-0.02%
2020/11/18	0	0.00	10.1	39.10	39.00	-10.1	6,319	-0.16%
2020/11/17	0	0.00	0	37.80	38.10	0	6,289	0.00%
2020/11/12	10	35.50	0	0.00	36.00	10	6,632	0.15%
2020/11/09	1	34.55	0	0.00	34.50	1	6,897	0.01%
2020/11/06	0.1	34.00	0	0.00	34.00	0.1	7,052	0.00%
2020/10/30	0.4	37.10	0	0.00	35.60	0.4	7,864	0.00%
2020/10/22	0.8	38.10	0	0.00	38.20	0.8	8,212	0.01%
2020/10/21	5.4	38.34	5	38.15	38.20	0.4	8,288	0.00%
2020/10/20	1	38.05	0.2	38.15	38.30	0.8	8,430	0.01%
2020/10/19	15	39.67	15	38.77	38.00	0	8,490	0.00%
2020/10/05	0	0.00	2	22.80	22.85	-2	8,393	-0.02%
2020/09/30	0	0.00	4	23.10	22.95	-4	8,477	-0.05%
2020/09/28	1	23.10	0	0.00	23.00	1	8,866	0.01%
2020/09/24	0.2	22.55	0	0.00	22.55	0.2	8,931	0.00%
2020/09/23	0	0.00	4	23.25	22.80	-4	8,866	-0.05%
2020/09/22	0	0.00	6	23.56	23.40	-6	8,809	-0.07%
2020/09/21	0	0.00	7.8	24.18	24.30	-7.8	8,759	-0.09%
2020/09/08	0	0.00	1	24.50	24.25	-1	9,286	-0.01%
2020/09/07	1	25.50	0	0.00	25.20	1	9,275	0.01%
2020/09/03	2	25.35	2	25.75	25.30	0	9,458	0.00%
2020/09/01	2	25.90	1.3	25.56	25.90	0.7	10,242	0.01%
2020/08/26	0	0.00	2	25.08	25.10	-2	10,706	-0.02%
2020/08/25	1	24.40	0	0.00	24.40	1	10,706	0.01%
2020/08/21	0	0.00	2	25.15	25.10	-2	10,745	-0.02%
2020/08/19	1	25.50	1	24.55	24.75	0	10,319	0.00%
2020/08/18	0	0.00	1	25.05	25.35	-1	10,271	-0.01%
2020/08/17	5	24.85	3.2	25.28	25.15	1.8	10,263	0.02%
2020/08/13	0	0.00	3	24.43	24.40	-3	10,722	-0.03%
2020/08/11	0	0.00	53	24.30	24.55	-53	11,315	-0.47%
2020/08/10	0	0.00	10	23.95	24.20	-10	11,238	-0.09%
2020/08/07	1	24.65	53	23.89	24.00	-52	11,141	-0.47%
2020/08/06	2	23.55	15	24.00	23.90	-13	10,896	-0.12%
2020/08/05	50	23.47	2	23.50	23.50	48	10,748	0.45%
2020/08/04	0	0.00	2	23.60	23.50	-2	10,813	-0.02%
2020/07/31	0	0.00	23.2	23.53	23.70	-23.2	10,628	-0.22%
2020/07/30	0	0.00	1	23.10	23.00	-1	10,275	-0.01%
2020/07/29	1	21.85	0	0.00	21.80	1	10,056	0.01%
2020/07/27	0	0.00	2	20.83	20.70	-2	10,058	-0.02%
2020/07/23	1	21.90	0	0.00	21.85	1	10,053	0.01%
2020/07/22	4	21.65	0	0.00	21.65	4	10,037	0.04%
2020/07/20	0	0.00	4	21.48	21.40	-4	10,001	-0.04%
2020/07/15	3	21.82	0	0.00	21.65	3	10,074	0.03%
2020/07/14	1	21.60	0	0.00	21.55	1	10,050	0.01%
2020/07/13	0	0.00	3	21.37	21.45	-3	10,089	-0.03%
2020/07/09	0	0.00	1	21.00	21.10	-1	10,131	-0.01%
2020/07/07	1	22.00	0	0.00	22.25	1	10,259	0.01%
2020/07/03	0.1	21.15	0.1	21.15	21.20	0	11,003	0.00%
2020/07/02	2	21.30	0	0.00	21.25	2	11,299	0.02%
2020/06/19	3	22.50	0	0.00	22.50	3	12,547	0.02%
2020/06/17	0	0.00	0.2	22.80	22.90	-0.2	12,471	0.00%
2020/06/15	1	22.25	2	22.80	22.10	-1	12,420	-0.01%
2020/06/11	5	22.80	11	23.04	22.70	-6	12,296	-0.05%
2020/06/10	2	23.70	2	23.75	23.85	0	12,240	0.00%
2020/06/09	10	23.73	14	23.89	23.85	-4	12,160	-0.03%
2020/06/08	4	23.58	9	23.48	23.20	-5	11,764	-0.04%
2020/06/04	2	21.90	12.1	21.39	22.35	-10.1	11,126	-0.09%
2020/06/03	1	20.15	0	0.00	20.35	1	10,578	0.01%
2020/06/01	0	0.00	4	20.00	20.30	-4	10,650	-0.04%
2020/05/28	0.1	19.85	10	19.99	19.80	-9.9	10,651	-0.09%
2020/05/27	3	19.92	0	0.00	19.90	3	10,612	0.03%
2020/05/26	0	0.00	2	19.95	19.90	-2	10,745	-0.02%
2020/05/25	1	20.00	0	0.00	20.25	1	10,725	0.01%
2020/05/22	0	0.00	3	20.32	20.05	-3	10,719	-0.03%
2020/05/21	0	0.00	1	20.60	20.60	-1	10,663	-0.01%
2020/05/20	8	20.24	3	20.18	20.35	5	10,541	0.05%
2020/05/19	1	19.70	4.9	19.31	19.70	-3.9	10,116	-0.04%
2020/05/18	10	17.60	0.3	17.90	17.95	9.7	9,692	0.10%
2020/05/13	0	0.00	2	17.05	16.95	-2	9,527	-0.02%
2020/05/12	2	16.70	0	0.00	16.75	2	9,612	0.02%
2020/05/11	0	0.00	2	17.00	16.90	-2	9,800	-0.02%
2020/05/08	2	16.43	0	0.00	16.35	2	10,006	0.02%
2020/05/07	2.2	16.54	0	0.00	16.45	2.2	10,091	0.02%
2020/05/05	1.8	16.73	0	0.00	16.65	1.8	10,113	0.02%
2020/05/04	1	16.95	0	0.00	16.70	1	10,085	0.01%
2020/04/29	0	0.00	20	17.30	17.55	-20	9,996	-0.20%
2020/04/27	0	0.00	1	17.05	17.10	-1	9,904	-0.01%
2020/04/23	0	0.00	1	17.05	17.00	-1	9,776	-0.01%
2020/04/21	1	16.90	0	0.00	16.75	1	9,616	0.01%
2020/04/20	1	17.70	0	0.00	17.70	1	9,464	0.01%
2020/04/17	4	18.24	6	17.88	17.80	-2	9,427	-0.02%
2020/04/16	2	18.05	70	18.06	18.20	-68	9,317	-0.73%
2020/04/15	40	18.46	7	18.55	18.35	33	9,244	0.36%
2020/04/14	42	18.46	0	0.00	18.45	42	9,153	0.46%
2020/04/13	0	0.00	0.4	18.70	18.70	-0.4	9,024	0.00%
2020/04/10	0	0.00	5.1	18.47	18.75	-5.1	8,882	-0.06%
2020/04/09	10	18.88	2	18.98	18.50	8	8,637	0.09%
2020/04/08	1	17.00	4	17.60	18.15	-3	7,968	-0.04%
2020/04/07	2	16.40	1	16.00	16.50	1	7,539	0.01%
2020/04/06	0	0.00	1	14.95	15.55	-1	7,210	-0.01%
2020/04/01	2	14.90	13	14.71	14.85	-11	6,853	-0.16%
2020/03/31	4	14.75	15.5	14.79	14.70	-11.5	6,443	-0.18%
2020/03/26	0	0.00	1	15.95	16.65	-1	5,713	-0.02%
2020/03/25	0	0.00	1	15.30	15.50	-1	5,625	-0.02%
2020/03/19	3	14.90	0	0.00	14.50	3	5,495	0.05%
2020/03/17	1	16.00	4	16.68	16.40	-3	5,310	-0.06%
2020/03/16	2	17.75	0	0.00	17.00	2	5,212	0.04%
2020/03/13	9	17.16	0	0.00	17.60	9	5,173	0.17%
2020/03/12	3	19.22	0	0.00	18.60	3	5,023	0.06%
2020/03/11	2	20.05	0	0.00	19.65	2	4,910	0.04%
2020/03/10	2	19.88	0	0.00	20.35	2	4,867	0.04%
2020/03/09	1	19.95	1	20.25	20.10	0	4,794	0.00%
2020/03/06	4	20.58	0	0.00	20.35	4	4,655	0.09%
2020/03/04	5	20.68	1	20.95	21.15	4	4,486	0.09%
2020/03/03	0	0.00	1	21.00	20.85	-1	4,407	-0.02%
2020/03/02	0	0.00	1	20.35	20.30	-1	4,305	-0.02%
2020/02/26	0	0.00	2.2	21.36	21.55	-2.2	4,034	-0.05%
2020/02/20	0	0.00	2.2	21.07	21.05	-2.2	3,614	-0.06%
2020/02/18	0	0.00	15	20.15	20.15	-15	3,365	-0.45%
2020/02/11	2	20.10	0	0.00	19.65	2	3,040	0.07%
2020/02/10	0	0.00	1.2	20.07	19.90	-1.2	2,847	-0.04%
2020/01/30	0.2	18.10	6	18.30	17.95	-5.8	2,238	-0.26%
2020/01/08	0	0.00	3	18.65	18.70	-3	2,348	-0.13%
2019/12/31	0	0.00	1	19.75	19.55	-1	2,389	-0.04%
2019/12/26	0	0.00	0.4	19.35	19.50	-0.4	2,460	-0.02%
2019/12/25	0	0.00	1	19.45	19.40	-1	2,468	-0.04%
2019/12/23	1	19.45	0	0.00	19.35	1	2,563	0.04%
2019/12/17	0	0.00	1	19.75	19.75	-1	2,559	-0.04%
2019/12/16	0	0.00	2	19.20	19.20	-2	2,516	-0.08%
2019/12/10	0	0.00	1	19.15	19.10	-1	2,853	-0.04%
2019/11/19	2	18.85	0	0.00	19.00	2	3,135	0.06%
2019/11/12	4	19.10	0	0.00	19.15	4	3,317	0.12%
2019/11/11	0	0.00	4	19.25	19.20	-4	3,510	-0.11%
2019/10/23	1	19.60	0	0.00	19.65	1	4,951	0.02%
2019/10/22	0	0.00	3	20.00	19.80	-3	4,970	-0.06%
2019/10/21	1	20.05	0	0.00	19.85	1	5,024	0.02%
2019/10/18	21	19.48	0	0.00	19.50	21	5,082	0.41%
2019/10/16	4	19.64	0.1	19.60	19.55	3.9	5,099	0.08%
2019/10/15	0	0.00	100	19.30	19.25	-100	5,062	-1.98%
2019/10/14	0	0.00	495	19.18	19.40	-495	5,142	-9.63%	大賣/鉅額交易
2019/10/09	10	19.00	400	19.00	18.95	-390	5,240	-7.44%	大賣/鉅額交易
2019/10/08	0	0.00	190	19.30	19.25	-190	5,411	-3.51%	大賣/鉅額交易
2019/10/07	0	0.00	20	19.45	19.40	-20	5,512	-0.36%
2019/10/04	1	19.20	0	0.00	19.40	1	5,551	0.02%
2019/10/02	5	19.60	0	0.00	19.60	5	5,636	0.09%
2019/10/01	0.2	19.85	0	0.00	19.80	0.2	5,725	0.00%
2019/09/27	6	19.70	0	0.00	19.65	6	5,854	0.10%
2019/09/25	24	20.15	0	0.00	20.25	24	6,043	0.40%
2019/09/19	0	0.00	5	20.80	20.60	-5	6,527	-0.08%
2019/09/18	6	20.33	0	0.00	20.40	6	6,707	0.09%
2019/09/17	1.2	20.13	0	0.00	20.10	1.2	6,676	0.02%
2019/09/11	0	0.00	1	21.00	20.95	-1	6,892	-0.01%
2019/09/09	2	21.40	2	21.70	21.35	0	6,974	0.00%
2019/09/03	1	21.05	0	0.00	20.85	1	7,420	0.01%
2019/08/22	2	20.85	0	0.00	21.00	2	9,296	0.02%
2019/08/15	1.2	21.20	0	0.00	21.10	1.2	10,583	0.01%
2019/08/14	17	22.05	1	21.85	21.90	16	10,655	0.15%
2019/08/13	1	22.30	0	0.00	22.25	1	10,900	0.01%
2019/08/12	0	0.00	4	22.70	23.15	-4	11,551	-0.03%
2019/08/08	0	0.00	5	22.92	23.20	-5	11,763	-0.04%
2019/08/07	0	0.00	1	22.95	23.00	-1	11,837	-0.01%
2019/08/06	1	22.40	0	0.00	22.70	1	12,036	0.01%
2019/08/05	5	23.00	0	0.00	22.90	5	12,002	0.04%
2019/08/02	2	23.00	0	0.00	23.05	2	11,956	0.02%
2019/07/31	1	24.20	5	24.45	24.00	-4	11,789	-0.03%
2019/07/29	11	24.42	0.2	24.45	24.45	10.8	11,611	0.09%
2019/07/26	0	0.00	1	24.00	23.90	-1	11,344	-0.01%
2019/07/23	0	0.00	2	22.85	22.55	-2	10,920	-0.02%
2019/07/22	10	23.20	0	0.00	23.20	10	10,850	0.09%
2019/07/17	0	0.00	2.2	23.45	23.45	-2.2	10,646	-0.02%
2019/07/15	0	0.00	1	23.50	23.90	-1	10,573	-0.01%
2019/07/12	1	23.30	0	0.00	23.15	1	10,479	0.01%
2019/07/05	3	23.75	0	0.00	23.60	3	10,474	0.03%
2019/07/04	0	0.00	1	23.35	23.50	-1	10,403	-0.01%
2019/07/03	0	0.00	12	23.13	23.00	-12	10,384	-0.12%
2019/07/02	0	0.00	4	23.44	23.45	-4	10,383	-0.04%
2019/07/01	1	23.25	12	23.32	23.25	-11	10,231	-0.11%
2019/06/28	1	22.70	0	0.00	22.80	1	10,096	0.01%
2019/06/26	1	22.75	3	22.98	22.95	-2	10,027	-0.02%
2019/06/25	2	22.45	2	22.55	22.60	0	10,079	0.00%
2019/06/20	2	22.20	6	22.01	22.15	-4	9,569	-0.04%
2019/06/19	0	0.00	1	21.80	21.80	-1	9,332	-0.01%
2019/06/17	10	21.45	7	21.60	21.45	3	9,199	0.03%
2019/06/14	7	21.75	0	0.00	21.80	7	9,094	0.08%
2019/06/13	2	22.00	0	0.00	21.60	2	9,022	0.02%
2019/06/12	1	22.00	0	0.00	22.00	1	8,821	0.01%
2019/06/11	12	22.50	0	0.00	22.60	12	8,623	0.14%
2019/06/10	1	22.50	0	0.00	22.50	1	8,484	0.01%
2019/06/05	5	23.41	2	23.00	23.20	3	8,178	0.04%
2019/06/03	1	23.45	12	23.50	23.25	-11	7,805	-0.14%
2019/05/31	2	23.60	3	23.60	23.85	-1	7,586	-0.01%
2019/05/30	6	23.88	3	24.07	23.85	3	7,354	0.04%
2019/05/29	8	24.24	41	24.56	24.00	-33	7,142	-0.46%
2019/05/28	30	23.82	6	24.19	23.55	24	6,501	0.37%
2019/05/27	4	23.54	7.4	23.48	23.95	-3.4	6,045	-0.06%
2019/05/22	5	22.30	3	22.52	22.55	2	5,186	0.04%
2019/05/21	0	0.00	4.2	22.13	22.25	-4.2	4,989	-0.08%
2019/05/20	3	22.73	6	22.60	22.50	-3	4,829	-0.06%
2019/05/17	12	22.13	15.2	21.85	22.15	-3.2	4,370	-0.07%
2019/05/16	13	20.66	12	20.90	20.50	1	3,649	0.03%
2019/05/15	2	20.30	0	0.00	20.30	2	3,246	0.06%
2019/05/14	2	20.10	0	0.00	20.20	2	3,131	0.06%
2019/05/13	0	0.00	1	19.40	19.60	-1	2,878	-0.03%
2019/05/08	1	19.15	0	0.00	19.25	1	2,830	0.04%
2019/04/30	0	0.00	1	19.70	19.50	-1	2,831	-0.04%
2019/04/29	1	19.45	0	0.00	19.45	1	2,802	0.04%
2019/04/25	0	0.00	1	19.85	19.70	-1	2,782	-0.04%
2019/04/17	0	0.00	1	19.60	19.60	-1	2,778	-0.04%
2019/04/16	1	19.30	0	0.00	19.20	1	2,716	0.04%
2019/04/15	1	19.70	0	0.00	19.30	1	2,627	0.04%
2019/04/12	4	20.25	0	0.00	20.05	4	2,411	0.17%
2019/04/11	2	20.40	0	0.00	20.35	2	2,304	0.09%
2019/04/10	4	20.49	0	0.00	20.70	4	2,286	0.17%
2019/04/09	0	0.00	1	20.30	20.60	-1	2,251	-0.04%
2019/04/02	0	0.00	1	19.80	19.70	-1	2,053	-0.05%
2019/03/29	1.2	19.53	0	0.00	19.45	1.2	2,083	0.06%
2019/03/28	5	19.92	1	20.00	19.90	4	2,029	0.20%
2019/03/25	0	0.00	1	18.80	18.80	-1	1,977	-0.05%
2019/03/22	0	0.00	5	18.91	18.95	-5	2,036	-0.25%
2019/03/21	5	18.90	0	0.00	18.90	5	2,136	0.23%
2019/03/14	1	18.95	0	0.00	18.95	1	2,454	0.04%
2019/03/12	0	0.00	2	19.10	19.10	-2	3,623	-0.06%
2019/03/11	0	0.00	2	18.90	19.00	-2	3,947	-0.05%
2019/03/08	1	18.60	0	0.00	18.65	1	4,015	0.02%
2019/02/20	0	0.00	0.8	18.65	18.65	-0.8	4,062	-0.02%
2019/02/11	0	0.00	3	18.55	18.40	-3	4,049	-0.07%
2019/01/30	0	0.00	3	18.35	18.35	-3	4,044	-0.07%
2019/01/23	1	18.05	0	0.00	18.10	1	4,029	0.02%
2019/01/16	0	0.00	2	18.00	18.00	-2	4,149	-0.05%
2019/01/04	1	17.70	0	0.00	17.70	1	4,275	0.02%
2019/01/03	0	0.00	1	17.90	17.80	-1	4,397	-0.02%
2019/01/02	1	18.20	0	0.00	17.95	1	4,399	0.02%
2018/12/28	1	18.10	0	0.00	18.20	1	4,402	0.02%
2018/12/27	3	18.30	0	0.00	18.15	3	4,436	0.07%
2018/12/25	1	18.25	0	0.00	18.25	1	4,443	0.02%
2018/12/24	3	18.80	3	18.55	18.55	0	4,446	0.00%
2018/12/20	3	19.50	0	0.00	19.35	3	4,486	0.07%
2018/12/18	3	20.05	2	19.85	19.35	1	4,449	0.02%
2018/12/17	3	20.50	3	20.65	20.60	0	4,288	0.00%
2018/12/13	0	0.00	11	20.17	20.30	-11	4,159	-0.26%
2018/12/12	4	19.93	0	0.00	20.10	4	4,143	0.10%
2018/12/11	5	20.10	0	0.00	19.80	5	4,108	0.12%
2018/12/06	6	20.35	2	20.05	20.05	4	3,944	0.10%
2018/12/05	4	21.31	12	21.00	21.00	-8	3,702	-0.22%
2018/12/04	0	0.00	300	19.99	20.00	-300	2,803	-10.70%	大賣/鉅額交易
2018/12/03	3	18.15	0	0.00	18.20	3	2,479	0.12%
2018/11/30	2	18.00	9	17.96	18.00	-7	2,398	-0.29%
2018/11/29	2	18.20	0	0.00	18.00	2	2,368	0.08%
2018/11/28	0	0.00	2	18.15	18.15	-2	2,337	-0.09%
2018/11/26	0	0.00	3	18.05	18.00	-3	2,363	-0.13%
2018/11/23	13	17.75	0	0.00	17.75	13	2,388	0.54%
2018/11/22	250	18.00	1	17.95	17.95	249	2,401	10.37%	大買/鉅額交易
2018/11/06	0	0.00	3	18.00	18.15	-3	2,532	-0.12%
2018/10/26	0	0.00	2	17.85	17.70	-2	2,615	-0.08%
2018/10/25	0.2	18.05	0	0.00	17.95	0.2	2,650	0.01%
2018/10/23	0.2	18.70	0	0.00	18.60	0.2	2,618	0.01%
2018/10/19	0	0.00	90	18.62	18.55	-90	2,641	-3.41%
2018/10/16	6	19.34	0	0.00	19.10	6	2,604	0.23%
2018/10/12	0.2	19.65	0	0.00	19.60	0.2	2,525	0.01%
2018/10/05	0	0.00	12	21.07	20.75	-12	2,396	-0.50%
2018/10/03	0	0.00	1	21.45	21.40	-1	2,363	-0.04%
2018/09/28	12	21.61	1	21.55	21.70	11	2,325	0.47%
2018/09/26	1	21.15	0	0.00	21.15	1	2,255	0.04%
2018/09/20	0	0.00	1	20.95	20.90	-1	2,376	-0.04%
2018/09/19	1	21.20	0	0.00	21.15	1	2,463	0.04%
2018/09/13	0	0.00	3	20.63	20.85	-3	2,604	-0.12%
2018/08/28	2	20.70	0	0.00	20.75	2	3,085	0.06%
2018/08/20	1	20.20	0	0.00	20.30	1	3,283	0.03%
2018/08/17	1	20.25	0	0.00	20.30	1	3,286	0.03%
2018/08/16	0	0.00	3	20.20	20.25	-3	3,326	-0.09%
2018/08/08	0.3	21.00	0	0.00	21.00	0.3	3,629	0.01%
2018/08/07	0	0.00	1	21.05	21.05	-1	3,681	-0.03%
2018/08/02	45	21.50	0	0.00	21.20	45	3,905	1.15%
2018/08/01	50	21.37	0	0.00	21.40	50	3,874	1.29%
2018/07/27	3	21.15	0	0.00	21.05	3	3,781	0.08%
2018/07/18	0.2	20.80	0	0.00	20.80	0.2	3,732	0.01%
2018/07/17	0	0.00	6	21.10	21.25	-6	3,705	-0.16%
2018/07/16	0	0.00	1	21.20	21.15	-1	3,664	-0.03%
2018/07/13	1	21.05	0	0.00	21.10	1	3,664	0.03%
2018/07/02	0.2	21.25	0	0.00	21.20	0.2	3,655	0.01%
2018/06/28	1	21.55	0	0.00	21.45	1	3,551	0.03%
2018/06/27	1	21.65	0	0.00	21.65	1	3,458	0.03%
2018/06/26	0.2	21.90	3	21.75	21.85	-2.8	3,441	-0.08%
2018/06/25	1	21.80	0	0.00	21.75	1	3,444	0.03%
2018/06/19	2	22.05	0	0.00	22.05	2	3,155	0.06%
2018/06/15	1	22.40	0	0.00	22.35	1	3,063	0.03%
2018/06/14	2	22.65	0	0.00	22.60	2	2,981	0.07%
2018/06/13	4.4	22.78	0	0.00	22.75	4.4	2,950	0.15%
2018/06/11	2	22.90	0	0.00	22.80	2	2,998	0.07%
2018/06/05	5	23.35	0	0.00	23.30	5	2,888	0.17%
2018/05/30	6	23.30	0	0.00	23.15	6	2,890	0.21%
2018/05/29	1	23.40	1	23.45	23.50	0	2,867	0.00%
2018/05/28	35	23.30	0	0.00	23.35	35	2,879	1.22%
2018/05/18	5	24.10	0	0.00	24.15	5	2,730	0.18%
2018/05/17	2	24.45	5.1	23.95	24.05	-3.1	2,626	-0.12%
2018/05/15	2	23.90	9	23.97	24.00	-7	2,474	-0.28%
2018/05/14	0	0.00	5	23.50	23.95	-5	2,493	-0.20%
2018/05/02	0	0.00	2.7	22.81	22.80	-2.7	2,300	-0.12%
2018/04/20	0	0.00	5	22.25	22.25	-5	2,535	-0.20%
2018/04/17	5	22.40	0	0.00	22.25	5	2,569	0.19%
2018/04/12	0	0.00	15	22.70	22.75	-15	2,655	-0.56%
2018/04/10	1	22.75	0	0.00	22.90	1	2,719	0.04%
2018/04/09	4	22.65	0	0.00	22.65	4	2,728	0.15%
2018/04/03	5	22.50	0	0.00	22.50	5	2,728	0.18%
2018/04/02	0	0.00	4	22.50	22.60	-4	2,807	-0.14%
2018/03/26	0	0.00	5	22.70	22.75	-5	2,893	-0.17%
2018/03/22	0	0.00	11	23.20	23.15	-11	2,900	-0.38%
2018/03/16	2	23.20	0	0.00	23.30	2	3,209	0.06%
2018/03/14	0	0.00	15	23.48	23.55	-15	3,189	-0.47%
2018/03/13	3	23.65	11	23.67	23.60	-8	3,206	-0.25%
2018/03/12	2	23.25	5.1	23.45	23.45	-3.1	3,217	-0.10%
2018/03/07	12	23.22	5	23.25	23.20	7	3,493	0.20%
2018/03/06	3	23.42	1	23.70	23.30	2	3,597	0.06%
2018/03/05	14	23.35	3	23.50	23.25	11	4,854	0.23%
2018/03/01	2	23.35	5	23.35	23.35	-3	4,957	-0.06%
2018/02/26	6	23.08	5	23.02	23.35	1	5,011	0.02%
2018/02/23	7	22.75	3	22.78	22.80	4	4,984	0.08%
2018/02/12	1	22.20	0	0.00	22.25	1	5,062	0.02%
2018/02/09	0	0.00	5.2	22.31	22.30	-5.2	5,082	-0.10%
2018/02/07	1.3	22.58	0	0.00	22.45	1.3	5,162	0.03%
2018/02/06	1	22.20	6	22.25	22.30	-5	5,193	-0.10%
2018/02/02	1	23.45	0	0.00	23.45	1	5,110	0.02%
2018/01/30	0	0.00	10	23.65	23.50	-10	5,152	-0.19%
2018/01/24	0	0.00	10	23.83	23.85	-10	5,115	-0.20%
2018/01/23	2	23.90	2	24.30	23.90	0	5,106	0.00%
2018/01/22	0	0.00	10	23.80	23.75	-10	5,034	-0.20%
2018/01/19	1	23.55	0	0.00	23.55	1	5,022	0.02%
2018/01/11	0	0.00	0.1	23.30	23.25	-0.1	5,002	0.00%
2018/01/10	12	23.46	0	0.00	23.55	12	4,986	0.24%
2018/01/08	3	23.65	0	0.00	23.65	3	4,977	0.06%
2018/01/04	0	0.00	2	23.55	23.40	-2	4,916	-0.04%
2018/01/03	2	23.75	0	0.00	23.65	2	4,899	0.04%