裕民 (2606)-凱基-市政券商分點個股進出

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

裕民

(2606)

可現股當沖

股價
55.7
漲跌
▼3.4
漲幅
-5.75%
成交量
19,041張
產業
上市航運類股
1035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

裕民 (2606)籌碼相關－凱基-市政券商分點個股進出

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

凱基-市政券商分點個股進出
凱基-市政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
2024/06/12	13.8	56.41	5	56.00	55.70	8.8	12,391	0.07%
2024/06/11	24	60.72	33	61.87	59.10	-9	12,132	-0.07%
2024/06/07	12	60.83	27	61.53	61.30	-15	11,895	-0.13%
2024/06/06	0	0.00	1	60.50	60.50	-1	11,796	-0.01%
2024/06/05	1	60.10	0	0.00	59.80	1	11,822	0.01%
2024/06/03	4	59.15	0	0.00	59.40	4	11,792	0.03%
2024/05/31	13	60.48	29	60.21	58.80	-16	11,823	-0.14%
2024/05/30	12.3	58.75	6	59.80	59.00	6.3	11,768	0.05%
2024/05/29	4.2	61.21	14	59.94	59.50	-9.8	11,788	-0.08%
2024/05/28	1	59.30	19.3	60.54	60.70	-18.3	11,603	-0.16%
2024/05/27	8	58.51	35	58.87	58.70	-27	11,599	-0.23%
2024/05/24	1.3	57.51	0	0.00	57.60	1.3	11,600	0.01%
2024/05/23	10.4	56.95	1	57.30	57.10	9.4	11,725	0.08%
2024/05/22	0	0.00	2	58.10	58.30	-2	11,753	-0.02%
2024/05/21	3	57.27	0.1	57.40	57.30	2.9	11,899	0.02%
2024/05/20	3	57.67	2	57.95	57.90	1	12,095	0.01%
2024/05/17	66.1	58.63	19	59.18	57.80	47.1	12,288	0.38%
2024/05/16	4	60.10	42	60.70	60.90	-38	12,071	-0.31%
2024/05/15	51	59.12	38	59.57	58.50	13	11,826	0.11%
2024/05/14	46	61.10	45	61.54	60.70	1	11,626	0.01%
2024/05/13	106	61.52	51	63.56	60.20	55	11,073	0.50%	大買/
2024/05/10	95	60.14	98.1	60.45	61.30	-3.1	9,899	-0.03%
2024/05/09	10	59.15	219	58.22	59.00	-209	8,897	-2.35%	大賣/鉅額交易
2024/05/08	3,793	62.00	3,568	58.93	57.10	225	8,408	2.68%	大買/大賣/鉅額交易
2024/05/07	7	57.33	11.2	57.15	57.60	-4.2	7,191	-0.06%
2024/05/06	4	54.81	8	55.88	54.80	-4	6,882	-0.06%
2024/05/03	8	54.94	11	55.77	54.80	-3	6,818	-0.04%
2024/05/02	0	0.00	0.4	54.30	54.30	-0.4	6,768	-0.01%
2024/04/30	8.1	54.93	0	0.00	54.20	8.1	6,801	0.12%
2024/04/29	3	56.10	2.1	56.79	55.80	0.9	6,749	0.01%
2024/04/26	2	54.65	1	54.80	55.50	1	6,702	0.01%
2024/04/24	5.2	53.31	5	53.70	54.00	0.2	6,739	0.00%
2024/04/23	1	54.20	1	54.60	54.60	0	6,706	0.00%
2024/04/22	1	56.10	2.7	55.72	54.80	-1.7	6,731	-0.03%
2024/04/19	38.1	55.59	42.1	55.22	55.30	-4	6,561	-0.06%
2024/04/18	2	54.00	0	0.00	53.70	2	6,348	0.03%
2024/04/16	2.2	55.22	0	0.00	54.60	2.2	6,422	0.03%
2024/04/15	1	56.20	2.1	56.59	56.40	-1.1	6,546	-0.02%
2024/04/12	1	55.00	12.4	56.05	55.90	-11.4	6,550	-0.17%
2024/04/11	1	55.10	2	55.00	54.60	-1	6,718	-0.01%
2024/04/09	0	0.00	10	54.68	54.40	-10	7,181	-0.14%
2024/04/08	0.1	52.50	0	0.00	52.70	0.1	7,259	0.00%
2024/04/03	0.1	52.60	0	0.00	52.50	0.1	7,290	0.00%
2024/03/29	0	0.00	0.1	53.10	53.00	-0.1	7,746	0.00%
2024/03/27	0.3	52.80	4	53.80	53.90	-3.7	8,268	-0.04%
2024/03/26	0.3	53.52	0	0.00	53.10	0.3	8,697	0.00%
2024/03/25	0.1	54.50	1	54.30	54.30	-0.9	8,908	-0.01%
2024/03/22	0.2	53.80	0	0.00	54.30	0.2	9,212	0.00%
2024/03/21	1.1	54.29	0	0.00	54.20	1.1	9,782	0.01%
2024/03/19	3	55.17	6.2	55.15	56.00	-3.2	10,054	-0.03%
2024/03/18	0.1	53.50	1	53.50	53.90	-0.9	10,106	-0.01%
2024/03/15	3.1	52.99	2	52.30	52.50	1.1	10,195	0.01%
2024/03/14	3	53.87	2	54.05	53.80	1	10,348	0.01%
2024/03/13	1	54.20	0	0.00	54.20	1	10,633	0.01%
2024/03/12	1	55.40	0	0.00	55.50	1	10,958	0.01%
2024/03/11	0	0.00	6	55.57	56.40	-6	11,508	-0.05%
2024/03/08	1	53.50	5	53.98	54.30	-4	13,559	-0.03%
2024/03/07	15.1	53.86	2	54.40	53.40	13.1	14,347	0.09%
2024/03/06	3	54.27	2.2	54.73	54.40	0.8	15,023	0.01%
2024/03/05	7	55.16	1	55.80	55.00	6	15,174	0.04%
2024/03/04	4	54.48	15	54.87	55.70	-11	15,190	-0.07%
2024/03/01	4	54.55	2	54.50	54.60	2	15,774	0.01%
2024/02/29	3	55.60	11.2	55.57	55.60	-8.2	15,998	-0.05%
2024/02/27	2	53.25	0	0.00	53.60	2	15,795	0.01%
2024/02/26	3	54.37	12.3	54.38	54.80	-9.3	15,766	-0.06%
2024/02/23	11	53.95	9.3	53.79	53.60	1.8	15,632	0.01%
2024/02/22	6	53.17	7.6	53.54	52.70	-1.6	15,529	-0.01%
2024/02/21	6	53.65	25.8	53.80	53.30	-19.8	15,338	-0.13%
2024/02/20	7	52.27	31.1	52.43	53.40	-24.1	15,142	-0.16%
2024/02/19	0	0.00	40.1	50.09	50.20	-40.1	14,915	-0.27%
2024/02/16	2	49.38	0	0.00	49.10	2	14,891	0.01%
2024/02/15	0	0.00	21	48.58	49.25	-21	14,956	-0.14%
2024/02/05	15	47.22	1	47.10	47.10	14	14,909	0.09%
2024/02/02	1	47.80	0	0.00	47.90	1	14,928	0.01%
2024/02/01	0	0.00	1	48.80	48.60	-1	14,934	-0.01%
2024/01/31	4	47.95	0	0.00	47.80	4	14,950	0.03%
2024/01/30	3	48.95	0	0.00	48.50	3	14,941	0.02%
2024/01/29	0	0.00	1	49.20	49.30	-1	14,969	-0.01%
2024/01/26	0	0.00	3	48.60	48.20	-3	15,072	-0.02%
2024/01/25	2	48.25	0	0.00	48.60	2	15,132	0.01%
2024/01/24	1	48.60	1	49.20	48.45	0	15,121	0.00%
2024/01/22	1	48.40	0	0.00	48.40	1	15,122	0.01%
2024/01/19	14	48.86	80	48.31	48.30	-66	15,095	-0.44%
2024/01/18	0	48.30	6	48.77	48.65	-6	15,094	-0.04%
2024/01/17	10	47.92	0	0.00	47.80	10	15,068	0.07%
2024/01/16	19	48.95	5	48.93	48.45	14	15,033	0.09%
2024/01/15	0	0.00	1	50.10	50.00	-1	15,039	-0.01%
2024/01/12	1	50.30	5	50.42	50.00	-4	15,155	-0.03%
2024/01/11	6	49.78	0	0.00	49.70	6	15,349	0.04%
2024/01/10	31	50.57	0	0.00	50.30	31	15,379	0.20%
2024/01/09	25.1	52.02	8	51.76	51.70	17.1	15,301	0.11%
2024/01/08	13.1	53.37	12	54.40	53.70	1.1	15,130	0.01%
2024/01/05	10	54.01	10	55.01	54.90	0	15,025	0.00%
2024/01/04	12.1	54.19	22	54.23	54.40	-9.9	14,758	-0.07%
2024/01/03	7	52.47	6	53.50	52.80	1	14,465	0.01%
2024/01/02	23	53.30	16	53.67	52.60	7	14,470	0.05%
2023/12/29	3.1	51.94	2	52.05	52.10	1.1	14,338	0.01%
2023/12/28	20	51.99	0	0.00	51.80	20	14,388	0.14%
2023/12/27	5	52.90	19	53.87	52.80	-14	14,386	-0.10%
2023/12/26	0	0.00	28	52.06	52.60	-28	14,313	-0.20%
2023/12/25	73.3	51.51	6	50.87	50.40	67.3	14,156	0.48%
2023/12/22	8.2	53.76	12	54.05	53.70	-3.8	14,014	-0.03%
2023/12/21	6.1	53.01	18.4	53.77	53.60	-12.3	13,779	-0.09%
2023/12/20	2	52.35	2.3	52.37	52.10	-0.3	13,365	0.00%
2023/12/19	10.6	51.92	5	52.60	51.60	5.6	13,198	0.04%
2023/12/18	30.5	52.86	22	53.20	53.00	8.5	13,098	0.06%
2023/12/15	0	0.00	0.2	52.00	51.60	-0.2	12,775	0.00%
2023/12/14	3	51.67	11	51.63	51.70	-8	12,793	-0.06%
2023/12/13	4	52.63	8	53.38	52.70	-4	12,866	-0.03%
2023/12/12	2	52.80	1	53.20	52.60	1	13,404	0.01%
2023/12/11	16.1	52.46	1	52.50	52.50	15.1	13,526	0.11%
2023/12/08	35.1	53.45	14	53.51	53.20	21.1	13,354	0.16%
2023/12/07	43.1	53.57	17	53.23	53.10	26.1	13,060	0.20%
2023/12/06	11.2	54.94	27	55.12	54.70	-15.8	12,717	-0.12%
2023/12/05	151	58.42	122	58.29	57.00	29	12,129	0.24%	大買/大賣/
2023/12/04	161	54.47	171.2	55.67	56.90	-10.2	9,925	-0.10%	大買/大賣/
2023/12/01	41.2	49.66	58.1	50.87	51.80	-16.9	9,065	-0.19%
2023/11/30	44	49.31	39	49.24	48.35	5	8,376	0.06%
2023/11/29	29	48.14	31	48.05	47.90	-2	8,206	-0.02%
2023/11/28	142	49.97	112	50.17	48.55	30	8,083	0.37%	大買/大賣/
2023/11/27	60.1	48.25	55	48.72	47.80	5.1	7,400	0.07%
2023/11/24	0	0.00	0.1	45.75	45.90	-0.1	7,117	0.00%
2023/11/23	1	44.80	0	0.00	44.85	1	7,084	0.01%
2023/11/22	0	44.90	0	0.00	45.20	0	7,048	0.00%
2023/11/21	1	45.00	0	0.00	45.00	1	7,089	0.01%
2023/11/20	6	45.06	0	0.00	45.00	6	7,150	0.08%
2023/11/17	0	0.00	0.1	45.75	45.70	-0.1	7,258	0.00%
2023/11/14	1	44.30	0	0.00	44.30	1	8,634	0.01%
2023/11/13	0	44.80	0	0.00	44.85	0	8,659	0.00%
2023/11/10	4	45.60	2	45.00	45.00	2	8,629	0.02%
2023/11/07	0	0.00	20	47.50	47.20	-20	8,679	-0.23%
2023/11/06	0	0.00	6	47.50	47.50	-6	8,756	-0.07%
2023/11/03	0	0.00	1.1	47.08	47.20	-1.1	8,722	-0.01%
2023/11/02	0	0.00	2	44.73	45.95	-2	8,607	-0.02%
2023/10/31	0	0.00	1	44.20	44.30	-1	8,586	-0.01%
2023/10/30	2.1	44.11	2	44.10	44.60	0.1	8,603	0.00%
2023/10/27	3	43.55	2	43.95	44.15	1	8,584	0.01%
2023/10/26	3	43.77	0	0.00	43.60	3	8,624	0.03%
2023/10/23	0.2	45.48	0	0.00	45.20	0.2	8,736	0.00%
2023/10/20	1	46.75	51	47.19	46.90	-50	8,654	-0.58%
2023/10/19	52	48.66	0	0.00	48.70	52	8,620	0.60%
2023/10/18	8	47.20	3	47.00	46.20	5	8,414	0.06%
2023/10/17	0	0.00	0	46.40	46.20	0	8,324	0.00%
2023/10/16	0	46.05	1	46.15	46.10	-1	8,348	-0.01%
2023/10/12	0	46.05	0	46.90	46.75	0	8,350	0.00%
2023/10/11	0	0.00	1	47.65	46.35	-1	8,339	-0.01%
2023/10/06	8	46.75	6	47.00	47.35	2	8,251	0.02%
2023/10/04	2	45.55	4	45.45	45.40	-2	8,133	-0.02%
2023/10/03	6	46.72	6	46.28	45.80	0	8,093	0.00%
2023/10/02	1	46.60	0	0.00	46.80	1	8,043	0.01%
2023/09/27	1	49.10	0	0.00	48.30	1	8,137	0.01%
2023/09/26	0	48.10	0	0.00	47.80	0	8,036	0.00%
2023/09/25	2	48.45	9	48.44	48.40	-7	8,079	-0.09%
2023/09/22	8	48.84	7	48.37	48.30	1	8,089	0.01%
2023/09/21	23	49.84	19	49.33	49.45	4	8,031	0.05%
2023/09/20	21	50.49	11	50.08	49.75	10	7,883	0.13%
2023/09/19	12	50.53	5	50.62	50.20	7	7,605	0.09%
2023/09/18	9	50.24	8	50.16	50.70	1	7,397	0.01%
2023/09/15	473	49.96	488.1	50.28	50.00	-15.1	7,169	-0.21%	大買/大賣/
2023/09/14	8	46.49	9	46.68	46.90	-1	6,451	-0.02%
2023/09/13	0	44.45	0	0.00	44.65	0	6,258	0.00%
2023/09/12	0.1	44.85	1	44.95	44.65	-0.9	6,246	-0.01%
2023/09/11	2	45.28	1	44.70	44.70	1	6,246	0.02%
2023/09/06	2	46.00	2	46.05	45.65	0	6,172	0.00%
2023/09/05	7	47.57	2	47.00	46.45	5	6,160	0.08%
2023/09/04	0	0.00	1	46.65	46.65	-1	6,133	-0.02%
2023/08/28	0	44.85	3	45.00	44.80	-3	6,111	-0.05%
2023/08/24	1	46.10	0	0.00	45.75	1	6,107	0.02%
2023/08/23	1	47.35	1	47.70	46.65	0	6,043	0.00%
2023/08/22	0	45.55	13	47.37	47.40	-13	6,039	-0.22%
2023/08/21	16	46.70	4	46.79	46.30	12	5,782	0.21%
2023/08/18	62	48.32	172	48.01	49.05	-110	5,297	-2.08%	大賣/鉅額交易
2023/08/17	15	43.05	17	43.44	44.60	-2	4,597	-0.04%
2023/08/16	0	0.00	3.3	42.48	42.10	-3.3	4,482	-0.07%
2023/08/15	2	42.55	0	0.00	42.60	2	4,471	0.04%
2023/08/14	1	42.00	14	42.04	42.00	-13	4,461	-0.29%
2023/08/11	6	44.30	0	0.00	44.30	6	4,362	0.14%
2023/08/10	11.3	43.78	20.5	43.96	43.75	-9.2	4,310	-0.21%
2023/08/09	1	42.80	0	0.00	42.80	1	4,249	0.02%
2023/08/07	0.6	43.23	0	0.00	43.15	0.6	4,308	0.01%
2023/08/02	0	0.00	1	44.10	43.50	-1	4,360	-0.02%
2023/08/01	0	0.00	2	43.35	43.45	-2	4,340	-0.05%
2023/07/31	2	42.63	10	43.38	42.50	-8	4,403	-0.18%
2023/07/28	27	44.40	25	45.00	44.05	2	4,374	0.05%
2023/07/27	0	0.00	12	42.73	43.20	-12	4,271	-0.28%
2023/07/25	0	0.00	5	40.87	41.25	-5	4,314	-0.12%
2023/07/24	25	41.52	0	0.00	40.85	25	4,345	0.58%
2023/07/20	2	43.10	0	0.00	43.50	2	4,351	0.05%
2023/07/19	6	43.24	5	43.80	42.80	1	4,354	0.02%
2023/07/18	5	42.75	1	43.10	43.00	4	4,369	0.09%
2023/07/14	8	43.44	0	0.00	43.80	8	4,340	0.18%
2023/07/13	0	0.00	1	43.30	42.70	-1	4,333	-0.02%
2023/07/12	15	43.01	0	0.00	42.95	15	4,357	0.34%
2023/07/10	21	44.18	0	0.00	43.50	21	4,397	0.48%
2023/07/07	1	44.60	0	0.00	45.00	1	4,376	0.02%
2023/07/06	33	46.17	1	46.90	45.30	32	4,363	0.73%
2023/07/05	0	0.00	2	49.60	49.75	-2	4,279	-0.05%
2023/07/04	3	48.98	1	49.30	49.30	2	4,326	0.05%
2023/07/03	5	48.37	18	48.95	48.50	-13	4,524	-0.29%
2023/06/30	3	47.68	1	47.90	47.30	2	4,536	0.04%
2023/06/29	3	46.82	0	0.00	47.20	3	4,500	0.07%
2023/06/28	13	47.43	0	0.00	47.35	13	4,520	0.29%
2023/06/27	0	0.00	1	48.15	48.20	-1	4,492	-0.02%
2023/06/19	0	49.05	0	0.00	48.60	0	4,688	0.00%
2023/06/16	0.1	49.85	0	0.00	49.45	0.1	4,670	0.00%
2023/06/15	0	0.00	10	49.60	49.45	-10	4,672	-0.21%
2023/06/14	1	49.80	0	49.99	49.70	1	4,760	0.02%
2023/06/13	3	49.00	10	48.75	48.85	-7	4,833	-0.14%
2023/06/12	10	49.15	0	0.00	49.05	10	5,046	0.20%
2023/06/08	0	0.00	12	50.39	49.60	-12	5,238	-0.23%
2023/06/07	2	49.60	0.1	49.80	49.30	2	5,326	0.04%
2023/06/06	10	49.55	0	0.00	49.45	10	5,344	0.19%
2023/06/05	3	48.75	0	0.00	48.70	3	5,525	0.05%
2023/06/02	0	0.00	1	48.15	48.20	-1	5,679	-0.02%
2023/06/01	6	47.73	1	47.95	47.95	5	5,797	0.09%
2023/05/31	2.1	48.61	0	0.00	48.40	2.1	5,966	0.03%
2023/05/30	2	49.23	0	0.00	49.05	2	6,381	0.03%
2023/05/26	29	49.56	0	0.00	49.05	29	7,480	0.39%
2023/05/25	5	51.10	0	0.00	50.80	5	7,598	0.07%
2023/05/24	0	52.30	0	0.00	52.20	0	7,601	0.00%
2023/05/23	1	53.49	0	0.00	53.00	1	7,571	0.01%
2023/05/22	5	54.00	0	53.70	53.70	5	7,579	0.07%
2023/05/15	1	53.69	0	0.00	53.00	1	7,677	0.01%
2023/05/12	1	54.10	0	0.00	54.30	1	7,672	0.01%
2023/05/11	0	0.00	3	55.17	55.10	-3	7,674	-0.04%
2023/05/10	1	55.00	30	54.56	55.10	-29	7,665	-0.38%
2023/05/08	2	52.55	0	0.00	52.60	2	7,622	0.03%
2023/05/05	16	51.82	0	0.00	51.90	16	7,623	0.21%
2023/05/04	2	52.70	0	0.00	53.30	2	7,607	0.03%
2023/05/03	3	53.39	0	0.00	53.30	3	7,646	0.04%
2023/04/28	0	0.00	10	53.54	54.40	-10	7,622	-0.13%
2023/04/27	2	51.80	1	52.20	51.90	1	7,602	0.01%
2023/04/26	14	52.20	0	0.00	51.90	14	7,601	0.18%
2023/04/25	10	54.10	0	0.00	53.70	10	7,582	0.13%
2023/04/24	0	55.20	0	0.00	55.10	0	7,623	0.00%
2023/04/21	8	55.00	1	55.80	54.70	7	7,611	0.09%
2023/04/20	0	0.00	1	56.20	55.90	-1	7,580	-0.01%
2023/04/19	4	56.70	0	0.00	56.10	4	7,634	0.05%
2023/04/18	1	57.40	0	0.00	56.70	1	7,626	0.01%
2023/04/17	0	0.00	11	58.33	58.50	-11	7,628	-0.14%
2023/04/14	0	0.00	0	57.50	57.70	0	7,704	0.00%
2023/04/13	0	56.30	2	57.35	57.10	-2	7,729	-0.03%
2023/04/12	1	56.60	1	56.90	56.80	0	7,661	0.00%
2023/04/11	0	0.00	3	57.13	57.00	-3	7,674	-0.04%
2023/04/10	7	57.53	0	57.50	57.00	7	7,711	0.09%
2023/04/07	0	56.00	11	57.70	57.60	-11	7,673	-0.14%
2023/04/06	21	56.41	24.1	58.03	55.80	-3.1	7,597	-0.04%
2023/03/31	0	0.00	6	55.60	55.80	-6	7,472	-0.08%
2023/03/30	0	0.00	0	54.20	54.50	0	7,899	0.00%
2023/03/29	10	53.20	10	53.80	53.80	0	8,193	0.00%
2023/03/27	0	0.00	0	55.00	54.60	0	8,860	0.00%
2023/03/24	1	54.00	0	0.00	54.10	1	9,209	0.01%
2023/03/23	9.2	54.69	0	0.00	53.80	9.2	9,429	0.10%
2023/03/22	5	56.04	0	0.00	56.20	5	9,505	0.05%
2023/03/21	1	56.70	1	56.70	56.80	0	9,597	0.00%
2023/03/20	4	55.60	0	0.00	55.80	4	9,645	0.04%
2023/03/17	6	56.18	1	56.40	56.20	5	9,697	0.05%
2023/03/16	14	57.37	17	57.42	57.10	-3	9,642	-0.03%
2023/03/15	10	58.24	11	59.22	58.00	-1	9,624	-0.01%
2023/03/14	4	56.80	0	0.00	57.10	4	9,519	0.04%
2023/03/13	9	57.39	8	57.30	57.30	1	9,596	0.01%
2023/03/10	3	59.30	1	59.90	58.40	2	9,541	0.02%
2023/03/09	0	0.00	1	59.90	59.60	-1	9,609	-0.01%
2023/03/08	7	59.51	21	59.49	59.50	-14	9,632	-0.15%
2023/03/07	0	0.00	20	60.80	61.60	-20	9,517	-0.21%
2023/03/06	16	59.95	4	59.90	60.90	12	9,491	0.13%
2023/03/03	31	60.78	40	60.36	60.40	-9	9,645	-0.09%
2023/03/02	35	60.41	15	60.37	60.30	20	9,587	0.21%
2023/03/01	21	58.53	15	58.93	57.40	6	9,184	0.07%
2023/02/24	141	61.10	127	61.04	61.00	14	8,786	0.16%	大買/大賣/
2023/02/23	104	55.96	112	55.14	56.60	-8	8,081	-0.10%	大買/大賣/
2023/02/22	1	51.50	4	51.33	51.50	-3	7,877	-0.04%
2023/02/21	2	50.70	2	50.60	50.90	0	7,899	0.00%
2023/02/17	4	50.20	0	0.00	49.80	4	8,339	0.05%
2023/02/09	0.2	51.91	2	51.90	51.70	-1.8	8,711	-0.02%
2023/02/08	0	0.00	3	51.77	51.90	-3	8,841	-0.03%
2023/02/07	0	0.00	0	51.00	51.20	0	8,809	0.00%
2023/02/06	0	0.00	3	50.37	50.40	-3	8,846	-0.03%
2023/02/03	4	50.30	0	0.00	50.30	4	8,854	0.05%
2023/02/02	0	0.00	4	51.10	50.90	-4	8,866	-0.05%
2023/02/01	4	50.20	5	51.04	50.90	-1	8,801	-0.01%
2023/01/31	8	50.05	4	51.10	50.50	4	8,733	0.05%
2023/01/30	0	0.00	1	50.50	50.80	-1	8,702	-0.01%
2023/01/17	1	49.75	7	49.78	49.80	-6	8,684	-0.07%
2023/01/16	4	48.55	1	49.00	49.00	3	8,737	0.03%
2023/01/13	0.2	49.33	6	49.47	49.80	-5.8	8,691	-0.07%
2023/01/12	0	0.00	3	48.47	49.05	-3	8,699	-0.03%
2023/01/10	5	47.25	0	0.00	47.20	5	8,655	0.06%
2023/01/09	1	46.20	22	47.34	48.00	-21	8,710	-0.24%
2023/01/04	15	46.03	0	0.00	46.30	15	8,838	0.17%
2023/01/03	2	47.55	0	0.00	47.50	2	8,787	0.02%
2022/12/30	2	48.65	20	48.80	48.60	-18	8,789	-0.20%
2022/12/28	1	48.30	0	0.00	48.80	1	8,912	0.01%
2022/12/26	1	48.60	0	0.00	49.00	1	8,949	0.01%
2022/12/23	3	50.08	1	50.10	50.10	2	8,926	0.02%
2022/12/22	9	50.58	18	50.86	51.90	-9	8,837	-0.10%
2022/12/21	3	49.17	17	48.99	49.45	-14	8,400	-0.17%
2022/12/20	18	48.27	30	48.53	48.20	-12	8,143	-0.15%
2022/12/19	63	48.16	4	47.78	47.60	59	7,937	0.74%
2022/12/16	7	50.54	8	50.80	49.85	-1	7,667	-0.01%
2022/12/15	1	48.80	12	49.24	50.50	-11	7,438	-0.15%
2022/12/14	32	46.95	32	47.68	48.20	0	7,511	0.00%
2022/12/13	6	47.17	28	47.80	47.95	-22	7,307	-0.30%
2022/12/12	5	46.60	0	0.00	47.35	5	7,263	0.07%
2022/12/09	20	47.34	18	46.74	47.25	2	7,285	0.03%
2022/12/08	1.1	44.80	0	0.00	45.85	1.1	7,536	0.01%
2022/12/07	11	45.79	4	45.76	45.30	7	7,742	0.09%
2022/12/06	5	45.20	10	46.40	45.00	-5	7,662	-0.07%
2022/12/05	6	46.28	0	0.00	46.25	6	7,609	0.08%
2022/12/02	6.1	46.73	0	0.00	46.75	6.1	7,478	0.08%
2022/12/01	8.1	48.10	9	48.44	48.05	-1	7,426	-0.01%
2022/11/30	4	46.48	0	0.00	46.50	4	7,236	0.06%
2022/11/29	3	46.43	6	45.84	46.55	-3	7,190	-0.04%
2022/11/28	7	45.71	6	45.02	45.35	1	7,152	0.01%
2022/11/25	28	45.38	29	45.99	46.50	-1	7,025	-0.01%
2022/11/24	2	44.63	6	44.46	44.50	-4	6,835	-0.06%
2022/11/23	0	0.00	3	43.15	43.30	-3	6,689	-0.04%
2022/11/18	1	43.30	1	42.90	42.85	0	6,686	0.00%
2022/11/17	0	0.00	1	43.25	43.45	-1	6,635	-0.02%
2022/11/16	4	43.28	6	43.54	43.15	-2	6,589	-0.03%
2022/11/15	2	42.23	2	42.15	42.30	0	6,364	0.00%
2022/11/14	1	41.15	4	40.86	41.20	-3	6,236	-0.05%
2022/11/11	2	39.00	1	39.95	39.60	1	6,182	0.02%
2022/11/10	0	0.00	4	38.65	38.50	-4	6,125	-0.07%
2022/11/09	0	0.00	1	38.35	38.25	-1	6,142	-0.02%
2022/11/08	2	38.00	0	0.00	38.20	2	6,163	0.03%
2022/11/04	0	0.00	1	36.50	36.65	-1	6,074	-0.02%
2022/11/02	1	35.70	0	0.00	35.25	1	5,945	0.02%
2022/11/01	1	35.00	0	0.00	35.25	1	5,906	0.02%
2022/10/31	0	0.00	0.1	35.25	35.20	-0.1	5,903	0.00%
2022/10/24	5	36.70	14	36.65	36.50	-9	6,043	-0.15%
2022/10/17	0	0.00	10	34.50	35.35	-10	6,185	-0.16%
2022/10/14	5	36.35	2	36.45	36.15	3	6,661	0.05%
2022/10/13	9	35.64	10	35.49	35.45	-1	6,761	-0.01%
2022/10/12	8.1	36.31	0	0.00	36.90	8.1	6,911	0.12%
2022/10/11	5.1	38.00	1	38.35	37.75	4.1	6,919	0.06%
2022/10/07	6	39.77	5	40.35	39.65	1	6,896	0.01%
2022/10/06	5	38.75	5	39.50	40.10	0	6,862	0.00%
2022/10/05	0	0.00	41	39.14	39.10	-41	6,785	-0.60%
2022/10/04	5	37.75	10	38.55	38.75	-5	6,795	-0.07%
2022/10/03	6	37.38	3	37.47	37.35	3	6,742	0.04%
2022/09/30	5	35.85	0	0.00	36.50	5	6,774	0.07%
2022/09/29	2	36.88	3	36.92	36.80	-1	6,750	-0.01%
2022/09/28	11	37.02	3	37.23	36.65	8	6,741	0.12%
2022/09/27	5	39.10	1	39.30	39.10	4	6,714	0.06%
2022/09/26	29	39.45	1	38.85	38.45	28	6,742	0.42%
2022/09/23	0	0.00	4	41.14	41.10	-4	6,693	-0.06%
2022/09/22	1	41.30	0	0.00	40.45	1	6,612	0.02%
2022/09/21	0	0.00	27	41.02	41.10	-27	6,460	-0.42%
2022/09/19	11	39.59	0	0.00	39.00	11	6,355	0.17%
2022/09/16	0	0.00	1	41.00	41.05	-1	6,414	-0.02%
2022/09/15	8	40.74	18	41.13	40.55	-10	6,587	-0.15%
2022/09/14	6	39.83	17	39.30	39.85	-11	6,586	-0.17%
2022/09/13	1	38.10	1	38.05	38.00	0	6,587	0.00%
2022/09/12	2	38.05	10	38.20	37.90	-8	6,890	-0.12%
2022/09/07	11	36.15	11	36.89	37.20	0	7,174	0.00%
2022/09/06	12	37.34	6	36.65	36.85	6	7,214	0.08%
2022/09/02	10	37.05	3	37.25	37.00	7	7,312	0.10%
2022/09/01	0	0.00	3	37.35	37.55	-3	7,339	-0.04%
2022/08/31	1	37.60	1.3	37.96	38.15	-0.3	7,394	0.00%
2022/08/30	1	38.30	1	38.55	38.50	0	7,327	0.00%
2022/08/29	11.1	38.19	0	38.50	38.40	11.1	7,400	0.15%
2022/08/26	1	40.30	0	0.00	40.20	1	7,488	0.01%
2022/08/23	0	0.00	1	40.10	40.10	-1	7,950	-0.01%
2022/08/22	10.2	40.55	51	40.35	40.55	-40.8	8,132	-0.50%
2022/08/19	5	42.00	0	0.00	41.95	5	8,296	0.06%
2022/08/18	3	42.85	17	42.91	42.85	-14	8,556	-0.16%
2022/08/17	51	42.68	0	0.00	42.40	51	8,576	0.59%
2022/08/12	2	42.25	0	0.00	42.35	2	9,009	0.02%
2022/08/11	0	0.00	5	42.45	42.05	-5	9,168	-0.05%
2022/08/10	0	0.00	5	41.50	41.50	-5	9,250	-0.05%
2022/08/09	0	0.00	5	41.50	41.30	-5	9,411	-0.05%
2022/08/08	5	40.55	5	41.40	40.90	0	9,665	0.00%
2022/08/05	1	40.95	11	41.20	41.10	-10	9,791	-0.10%
2022/08/04	11	40.35	0	0.00	40.45	11	10,049	0.11%
2022/08/03	4	40.85	0	0.00	40.85	4	10,233	0.04%
2022/08/02	5	41.30	0	0.00	41.30	5	10,482	0.05%
2022/07/29	10	41.98	0	0.00	41.90	10	11,141	0.09%
2022/07/28	0	42.55	0	0.00	42.45	0	11,248	0.00%
2022/07/27	0	0.00	5	42.30	42.70	-5	11,486	-0.04%
2022/07/26	1	41.85	0	0.00	42.15	1	11,592	0.01%
2022/07/22	10	42.70	31	42.90	42.85	-21	12,103	-0.17%
2022/07/21	22	44.12	1	44.05	43.30	21	12,295	0.17%
2022/07/20	1	41.60	8	41.94	41.45	-7	12,072	-0.06%
2022/07/19	10	41.45	11	41.38	41.50	-1	12,205	-0.01%
2022/07/18	1	40.15	2	40.05	40.15	-1	12,501	-0.01%
2022/07/15	2	38.75	0	0.00	38.75	2	13,161	0.02%
2022/07/14	0	0.00	21	39.71	39.80	-21	14,468	-0.15%
2022/07/13	5	38.78	12	39.39	38.70	-7	14,784	-0.05%
2022/07/07	0	0.00	0.1	39.50	39.45	-0.1	15,220	0.00%
2022/07/06	7	39.65	7	39.99	39.05	0	15,215	0.00%
2022/07/05	2	40.13	2	39.95	40.35	0	15,211	0.00%
2022/07/04	3	39.57	15	39.40	39.55	-12	15,179	-0.08%
2022/07/01	2	40.38	5	39.92	38.90	-3	15,157	-0.02%
2022/06/30	1	41.25	2	41.35	41.05	-1	15,084	-0.01%
2022/06/29	3	43.10	5.3	42.13	42.30	-2.3	15,036	-0.02%
2022/06/28	4	43.06	3	43.25	43.50	1	14,977	0.01%
2022/06/27	7	43.79	2	44.05	43.65	5	14,966	0.03%
2022/06/24	9	44.31	12.3	44.87	44.45	-3.3	14,805	-0.02%
2022/06/23	5	44.39	6	43.97	43.85	-1	14,697	-0.01%
2022/06/22	16.1	46.90	4	45.49	45.50	12.1	14,558	0.08%
2022/06/21	8.2	48.14	0	0.00	47.95	8.2	14,233	0.06%
2022/06/20	21.1	50.51	1	49.50	48.00	20.1	13,989	0.14%
2022/06/17	2	52.60	6	51.95	51.80	-4	13,700	-0.03%
2022/06/16	44	52.43	0	0.00	52.40	44	13,487	0.33%
2022/06/15	23	54.78	0	0.00	54.60	23	13,433	0.17%
2022/06/14	11.1	55.24	0	0.00	55.60	11.1	13,477	0.08%
2022/06/13	11	56.03	13.1	56.85	56.50	-2.1	13,726	-0.01%
2022/06/10	1	57.40	1	57.90	57.20	0	14,145	0.00%
2022/06/09	9	57.60	19	57.65	58.20	-10	14,520	-0.07%
2022/06/08	4	58.20	2	58.00	58.30	2	14,847	0.01%
2022/06/07	7	57.91	43	58.50	57.80	-36	15,624	-0.23%
2022/06/06	2.1	58.66	0	0.00	58.50	2.1	15,684	0.01%
2022/06/02	0	0.00	5	59.50	59.30	-5	15,670	-0.03%
2022/06/01	4	59.20	0	0.00	59.50	4	15,733	0.03%
2022/05/31	6	59.52	0	0.00	59.00	6	15,703	0.04%
2022/05/30	5	61.80	0	0.00	61.50	5	15,495	0.03%
2022/05/27	2	60.85	0	0.00	62.80	2	15,313	0.01%
2022/05/26	30	63.32	34	61.21	61.20	-4	15,150	-0.03%
2022/05/25	1	61.80	0	0.00	61.50	1	15,064	0.01%
2022/05/24	1	61.40	1	61.80	61.10	0	15,143	0.00%
2022/05/23	1	61.40	6	61.78	61.30	-5	15,342	-0.03%
2022/05/20	4	59.00	8	59.54	59.00	-4	15,223	-0.03%
2022/05/19	0	0.00	3	58.33	57.50	-3	15,237	-0.02%
2022/05/18	3	59.37	1	59.70	59.20	2	15,152	0.01%
2022/05/17	5	60.10	0	0.00	59.40	5	15,086	0.03%
2022/05/16	5	59.98	5	59.60	61.40	0	14,984	0.00%
2022/05/13	5	60.82	2	61.25	60.50	3	14,742	0.02%
2022/05/12	13	60.89	21	60.72	60.00	-8	14,645	-0.05%
2022/05/11	3	62.50	0	0.00	62.70	3	14,408	0.02%
2022/05/10	89	64.55	96	64.44	64.70	-7	14,364	-0.05%
2022/05/09	25	64.96	7	65.61	63.10	18	14,165	0.13%
2022/05/06	21	65.50	19	65.51	66.00	2	13,914	0.01%
2022/05/05	0	0.00	4	65.33	65.30	-4	13,608	-0.03%
2022/05/04	19	64.95	15	64.67	64.20	4	13,444	0.03%
2022/05/03	4	63.15	32	63.41	63.40	-28	13,257	-0.21%
2022/04/29	19	63.53	24	64.67	64.20	-5	13,166	-0.04%
2022/04/28	26	63.84	2	63.15	62.00	24	12,901	0.19%
2022/04/27	29	64.28	18	64.74	64.50	11	12,636	0.09%
2022/04/26	56.1	65.51	45	64.25	62.80	11.1	12,335	0.09%
2022/04/25	18.1	66.28	4	66.30	66.30	14.1	12,021	0.12%
2022/04/22	13	68.95	14	68.85	69.10	-1	11,733	-0.01%
2022/04/21	23.1	68.62	107.9	68.66	69.50	-84.8	11,261	-0.75%	大賣/
2022/04/20	647	69.62	596.1	69.10	65.90	50.9	10,553	0.48%	大買/大賣/
2022/04/19	22.5	63.75	34	64.08	64.80	-11.5	9,265	-0.12%
2022/04/18	7	62.73	42	61.72	62.10	-35	8,963	-0.39%
2022/04/15	59	62.63	39	61.92	62.30	20	8,829	0.23%
2022/04/14	6	58.43	18	59.24	59.80	-12	8,508	-0.14%
2022/04/13	8	57.39	18	58.28	58.10	-10	8,484	-0.12%
2022/04/12	5	56.10	5	57.00	57.10	0	8,474	0.00%
2022/04/11	1	58.20	1	57.50	56.90	0	8,469	0.00%
2022/04/08	0	0.00	21	57.70	57.30	-21	8,519	-0.25%
2022/04/07	20	56.65	2	57.50	56.10	18	8,560	0.21%
2022/04/06	30	58.42	3	58.30	58.00	27	8,554	0.32%
2022/04/01	1	59.00	6	59.15	59.90	-5	8,629	-0.06%
2022/03/31	0	0.00	1	60.00	59.10	-1	8,696	-0.01%
2022/03/30	1.1	59.30	5	59.08	59.80	-4	8,858	-0.04%
2022/03/28	3	58.53	13	58.65	59.00	-10	9,565	-0.10%
2022/03/25	22.1	59.65	1	59.60	59.20	21.1	10,155	0.21%
2022/03/24	2	61.70	1	61.50	62.00	1	10,372	0.01%
2022/03/21	0	0.00	0.2	61.70	62.40	-0.2	11,120	0.00%
2022/03/18	9.1	61.97	1	62.80	61.70	8.1	11,220	0.07%
2022/03/17	11	61.97	31	62.91	63.40	-20	11,268	-0.18%
2022/03/16	5.5	62.03	8	64.43	61.60	-2.5	11,267	-0.02%
2022/03/15	45.3	64.58	16	64.82	62.50	29.3	11,099	0.26%
2022/03/14	23	66.41	31	66.77	67.20	-8	11,077	-0.07%
2022/03/11	28	65.20	27.2	64.87	65.10	0.9	10,840	0.01%
2022/03/10	32	63.34	56.4	64.68	65.60	-24.4	10,814	-0.23%
2022/03/09	5	59.20	5	60.40	59.80	0	10,174	0.00%
2022/03/08	8	59.80	5	60.40	59.10	3	10,330	0.03%
2022/03/04	20	61.74	21	62.17	61.50	-1	10,302	-0.01%
2022/03/03	4	61.95	7	62.00	61.80	-3	10,289	-0.03%
2022/03/02	0.2	60.55	0	0.00	60.30	0.2	10,282	0.00%
2022/03/01	5	61.00	0	0.00	61.00	5	10,362	0.05%
2022/02/25	24	61.53	24.1	61.24	60.50	-0.1	10,445	0.00%
2022/02/24	17	61.29	26	61.28	59.90	-9	10,301	-0.09%
2022/02/23	21	61.45	17	61.92	61.50	4	10,203	0.04%
2022/02/22	15	60.77	12.1	61.58	60.30	2.9	9,947	0.03%
2022/02/21	24	61.68	17	61.39	61.10	7	9,883	0.07%
2022/02/18	6	60.37	31.5	60.08	60.90	-25.5	9,838	-0.26%
2022/02/17	3.4	60.33	39.6	59.64	59.70	-36.2	9,848	-0.37%
2022/02/16	1	60.00	14	60.35	60.50	-13	9,907	-0.13%
2022/02/15	1	59.40	2	59.50	59.40	-1	9,999	-0.01%
2022/02/14	21.1	59.19	10	59.40	58.60	11.1	10,179	0.11%
2022/02/11	4.2	59.81	7	59.61	59.90	-2.8	10,341	-0.03%
2022/02/10	14	60.01	37	59.62	59.70	-23	10,690	-0.22%
2022/02/09	3	58.20	3	58.33	58.30	0	10,695	0.00%
2022/02/08	6	57.07	9.1	57.33	57.90	-3.1	10,744	-0.03%
2022/02/07	1.1	56.18	28	54.92	56.80	-26.9	10,889	-0.25%
2022/01/26	0	0.00	11	52.59	53.10	-11	11,253	-0.10%
2022/01/25	3.1	53.57	0	0.00	52.10	3.1	11,378	0.03%
2022/01/24	0	0.00	1	54.00	54.80	-1	11,476	-0.01%
2022/01/21	13	55.16	3	55.07	54.80	10	11,632	0.09%
2022/01/20	1	56.00	13.1	55.62	56.00	-12.1	11,782	-0.10%
2022/01/19	22.2	56.44	2	57.50	55.20	20.2	11,905	0.17%
2022/01/18	10	57.40	12	57.99	57.60	-2	12,050	-0.02%
2022/01/17	17	57.46	17	57.26	57.40	0	12,348	0.00%
2022/01/14	10	57.58	7	57.79	58.20	3	12,809	0.02%
2022/01/13	4.1	56.81	19	57.59	57.90	-15	12,982	-0.12%
2022/01/12	7.1	57.60	0	0.00	57.00	7.1	13,150	0.05%
2022/01/11	2.5	58.54	2	58.80	58.30	0.5	13,349	0.00%
2022/01/10	12	58.58	0	0.00	58.10	12	13,970	0.09%
2022/01/07	2	59.25	0.1	59.00	58.80	2	14,396	0.01%
2022/01/06	2	60.30	0	60.65	60.00	2	15,431	0.01%
2022/01/05	0	0.00	0.1	61.00	60.40	-0.1	16,468	0.00%
2022/01/04	0	0.00	5.1	60.60	60.60	-5.1	17,433	-0.03%
2022/01/03	15	59.33	16.1	59.50	60.00	-1.1	19,950	-0.01%
2021/12/30	16	60.68	8	60.38	60.40	8	20,752	0.04%
2021/12/29	5	61.00	0.1	61.30	61.10	4.9	21,392	0.02%
2021/12/28	23	61.31	11	62.18	61.00	12	22,378	0.05%
2021/12/27	33	61.54	2.1	62.07	61.20	30.9	23,881	0.13%
2021/12/24	26	62.90	17	63.35	62.00	9	25,225	0.04%
2021/12/23	14	63.54	27	64.20	63.00	-13	25,739	-0.05%
2021/12/22	41	63.24	32	63.74	64.30	9	25,689	0.03%
2021/12/21	12.4	62.80	53	62.53	63.70	-40.7	25,369	-0.16%
2021/12/20	42	61.22	8	61.79	60.40	34	24,862	0.14%
2021/12/17	4	61.53	31	61.37	60.80	-27	24,709	-0.11%
2021/12/16	27	59.86	26.3	59.84	59.70	0.7	24,393	0.00%
2021/12/15	20	60.15	21.1	60.28	60.00	-1.1	24,326	0.00%
2021/12/14	22	59.15	7	59.10	58.30	15	24,183	0.06%
2021/12/13	5	59.00	14	60.11	60.30	-9	24,095	-0.04%
2021/12/10	14	59.59	23	59.59	60.10	-9	24,122	-0.04%
2021/12/09	10.3	60.19	5.1	59.61	60.40	5.3	24,195	0.02%
2021/12/08	41	61.24	40	60.78	60.60	1	24,358	0.00%
2021/12/07	16	58.80	48	58.31	59.30	-32	24,014	-0.13%
2021/12/06	66	58.32	47.3	58.84	57.50	18.7	23,920	0.08%
2021/12/03	23	56.13	8	56.27	56.20	15	23,755	0.06%
2021/12/02	15.3	56.30	26.2	56.28	56.40	-10.9	23,998	-0.05%
2021/12/01	0	0.00	5.2	54.51	55.00	-5.2	23,914	-0.02%
2021/11/30	1	53.40	16	54.01	53.90	-15	24,170	-0.06%
2021/11/29	21	51.83	28	52.54	52.50	-7	24,393	-0.03%
2021/11/26	12	52.05	0	0.00	52.00	12	24,668	0.05%
2021/11/25	19	54.53	10	54.36	54.20	9	24,831	0.04%
2021/11/24	7	54.11	13	54.43	55.00	-6	25,196	-0.02%
2021/11/23	10.7	53.02	10	53.45	52.90	0.7	25,350	0.00%
2021/11/22	0	0.00	19	53.36	53.30	-19	25,787	-0.07%
2021/11/19	22	52.77	5	52.30	52.30	17	26,379	0.06%
2021/11/18	11	52.61	16	53.71	53.50	-5	27,876	-0.02%
2021/11/17	7.1	53.50	3.4	53.12	53.10	3.7	27,980	0.01%
2021/11/16	9	55.06	6	55.05	54.80	3	28,225	0.01%
2021/11/15	0	0.00	3	54.13	54.20	-3	28,822	-0.01%
2021/11/12	1	55.40	9	55.07	54.70	-8	29,155	-0.03%
2021/11/11	23	56.03	7	57.16	54.60	16	29,109	0.05%
2021/11/10	21	57.05	24	57.33	56.80	-3	29,053	-0.01%
2021/11/09	55.4	56.65	25.1	56.42	56.50	30.3	29,003	0.10%
2021/11/08	2	55.00	10	54.97	55.20	-8	28,746	-0.03%
2021/11/05	11.5	52.77	11	53.10	53.60	0.5	28,800	0.00%
2021/11/04	20.1	54.29	19	54.70	53.10	1.1	28,843	0.00%
2021/11/03	53	54.30	42.2	53.96	53.90	10.8	28,869	0.04%
2021/11/02	22.1	52.69	48	52.44	52.70	-25.9	28,987	-0.09%
2021/11/01	11	52.73	12	52.71	52.10	-1	28,983	0.00%
2021/10/29	6.3	51.98	12	52.47	52.60	-5.7	28,909	-0.02%
2021/10/28	23	51.32	26	51.55	51.30	-3	28,915	-0.01%
2021/10/27	7.2	51.93	1	51.70	51.70	6.2	29,021	0.02%
2021/10/26	14.1	52.39	19	52.64	53.20	-4.9	29,449	-0.02%
2021/10/25	15	51.26	13	51.43	53.20	2	29,733	0.01%
2021/10/22	29.1	53.75	28	52.40	52.00	1.1	29,803	0.00%
2021/10/21	6	56.77	6	56.70	55.80	0	29,602	0.00%
2021/10/20	15	56.52	11	56.57	56.00	4	29,630	0.01%
2021/10/19	12.3	56.79	14	56.58	56.50	-1.7	29,940	-0.01%
2021/10/18	54.1	57.64	35	57.39	56.60	19.1	30,269	0.06%
2021/10/15	47.1	60.90	46	60.45	60.50	1.1	30,171	0.00%
2021/10/14	157.1	60.52	475.6	61.23	60.00	-318.5	30,170	-1.06%	大買/大賣/鉅額交易
2021/10/13	765.4	63.26	450	63.96	61.90	315.4	29,532	1.07%	大買/大賣/鉅額交易
2021/10/12	65.1	69.11	47.1	68.90	65.70	18	30,230	0.06%
2021/10/08	290	72.98	187	73.16	72.90	103	30,745	0.34%	大買/大賣/鉅額交易
2021/10/07	169	70.00	197	69.44	72.10	-28	29,252	-0.10%	大買/大賣/
2021/10/06	95.7	66.08	109	66.51	65.60	-13.3	29,263	-0.05%	大賣/
2021/10/05	85	63.65	81	64.25	66.00	4	29,145	0.01%
2021/10/04	160	64.65	267	64.60	65.90	-107	28,809	-0.37%	大買/大賣/鉅額交易
2021/10/01	171	67.14	170	67.26	62.90	1	28,252	0.00%	大買/大賣/
2021/09/30	43	66.90	75.3	66.08	68.60	-32.3	27,943	-0.12%
2021/09/29	68	63.62	72	63.50	62.40	-4	28,571	-0.01%
2021/09/28	32.1	62.56	0	0.00	62.30	32.1	29,643	0.11%
2021/09/27	26	64.65	7	65.70	63.90	19	31,156	0.06%
2021/09/24	14	65.14	10	65.57	65.00	4	34,992	0.01%
2021/09/23	10	63.81	17	63.71	64.00	-7	37,296	-0.02%
2021/09/22	8	61.99	0	0.00	62.00	8	39,665	0.02%
2021/09/17	2	63.90	8	63.93	63.50	-6	42,413	-0.01%
2021/09/16	7	63.67	2	63.65	63.50	5	44,810	0.01%
2021/09/15	1	64.30	2	64.20	63.90	-1	47,675	0.00%
2021/09/14	30	64.63	17.1	65.54	63.60	12.9	49,222	0.03%
2021/09/13	70	64.48	63	64.77	63.90	7	52,959	0.01%
2021/09/10	1.1	62.18	5	62.10	62.90	-3.9	53,114	-0.01%
2021/09/09	7.1	61.52	4	61.50	61.70	3.1	53,750	0.01%
2021/09/08	4	62.15	5	62.66	62.90	-1	54,643	0.00%
2021/09/07	31	63.58	27	63.40	61.70	4	55,285	0.01%
2021/09/06	24.1	62.95	10	62.92	61.60	14.1	55,658	0.03%
2021/09/03	31.1	65.25	12	65.02	63.80	19.1	56,174	0.03%
2021/09/02	45	65.91	155	66.02	67.20	-110	56,309	-0.20%	大賣/鉅額交易
2021/09/01	107	67.07	39	67.04	65.80	68	56,476	0.12%	大買/
2021/08/31	62.1	70.43	62	70.82	69.30	0.1	56,856	0.00%
2021/08/30	43	72.24	55	72.04	70.90	-12	57,079	-0.02%
2021/08/27	120	71.11	90	71.84	70.20	30	57,053	0.05%	大買/
2021/08/26	55	74.01	26	74.35	72.90	29	57,307	0.05%
2021/08/25	31	72.84	21.2	72.72	74.00	9.8	58,239	0.02%
2021/08/24	89	73.46	154	72.74	72.80	-65	58,124	-0.11%	大賣/
2021/08/23	86	68.81	20.1	69.07	70.10	65.9	57,448	0.11%
2021/08/20	10	62.15	12	62.47	63.80	-2	58,353	0.00%
2021/08/19	19	62.65	17.1	62.46	60.40	1.9	59,070	0.00%
2021/08/18	35	58.25	52	60.48	62.40	-17	59,461	-0.03%
2021/08/17	1	58.70	8	58.20	57.10	-7	60,462	-0.01%
2021/08/16	0.1	59.10	2	60.35	58.80	-1.9	61,044	0.00%
2021/08/13	15	62.37	13	62.73	61.20	2	61,556	0.00%
2021/08/12	4	62.08	100	61.46	62.60	-96	62,214	-0.15%
2021/08/11	11.1	62.30	13	62.48	61.20	-1.9	62,923	0.00%
2021/08/10	0	0.00	5	63.08	62.30	-5	62,981	-0.01%
2021/08/09	2	63.65	12	64.17	63.00	-10	63,482	-0.02%
2021/08/06	31	66.29	19	65.68	64.20	12	63,902	0.02%
2021/08/05	10	63.36	9	63.53	63.10	1	63,763	0.00%
2021/08/04	1	64.90	1.1	63.95	64.00	-0.1	63,876	0.00%
2021/08/03	23	64.02	21	63.92	63.90	2	64,567	0.00%
2021/08/02	7	63.37	16	63.47	64.50	-9	65,142	-0.01%
2021/07/30	9.1	66.91	9.6	67.09	62.60	-0.5	65,383	0.00%
2021/07/29	17.6	64.69	19	65.50	67.20	-1.4	65,268	0.00%
2021/07/28	17	62.76	22	63.10	62.30	-5	65,495	-0.01%
2021/07/27	44	63.62	30	64.70	62.00	14	65,896	0.02%
2021/07/26	2	65.35	1	66.80	64.10	1	67,139	0.00%
2021/07/23	25	66.45	27	66.62	67.00	-2	67,620	0.00%
2021/07/22	56.4	64.67	55	64.89	64.90	1.4	67,897	0.00%
2021/07/21	13	66.18	24.5	67.22	65.00	-11.5	68,700	-0.02%
2021/07/20	5	68.82	7	68.11	67.90	-2	69,019	0.00%
2021/07/19	12.2	70.67	12	71.40	70.60	0.2	69,684	0.00%
2021/07/16	111.2	73.21	96	73.05	71.00	15.2	70,256	0.02%	大買/
2021/07/15	288	70.96	284	71.70	73.90	4	69,495	0.01%	大買/大賣/
2021/07/14	77.4	69.11	75	68.56	67.20	2.4	69,104	0.00%
2021/07/13	22.3	69.01	59	68.35	69.50	-36.8	68,429	-0.05%
2021/07/12	52.4	73.49	37.2	73.23	71.80	15.2	67,993	0.02%
2021/07/09	46.6	73.86	70	73.48	72.10	-23.5	67,505	-0.03%
2021/07/08	53.2	76.92	40	76.17	76.00	13.2	67,084	0.02%
2021/07/07	80.4	75.81	85	76.08	75.60	-4.7	66,212	-0.01%
2021/07/06	91	79.11	69	78.25	77.00	22	65,280	0.03%
2021/07/05	183.8	80.83	172.1	81.30	78.00	11.7	64,163	0.02%	大買/大賣/
2021/07/02	153.5	88.44	110	88.78	84.50	43.5	62,931	0.07%	大買/大賣/
2021/07/01	288.1	92.05	306	91.57	88.70	-17.9	61,490	-0.03%	大買/大賣/
2021/06/30	455	88.16	475.6	88.21	89.10	-20.6	57,706	-0.04%	大買/大賣/
2021/06/29	360	86.04	262	85.58	83.00	98	55,515	0.18%	大買/大賣/
2021/06/28	626	84.48	594.3	84.61	85.00	31.7	53,345	0.06%	大買/大賣/
2021/06/25	512.3	79.76	537	79.72	79.00	-24.7	50,615	-0.05%	大買/大賣/
2021/06/24	1,412	77.40	1,320	78.41	77.70	92	48,291	0.19%	大買/大賣/
2021/06/23	1,250.5	77.21	1,314	76.72	74.50	-63.6	45,419	-0.14%	大買/大賣/
2021/06/22	2,520.8	82.69	2,613	82.40	82.70	-92.2	43,824	-0.21%	大買/大賣/
2021/06/21	180	75.33	104	75.50	75.60	76	40,035	0.19%	大買/大賣/
2021/06/18	174	66.21	132.4	66.47	68.80	41.6	39,777	0.10%	大買/大賣/
2021/06/17	35	60.52	85.1	61.85	62.60	-50.1	39,449	-0.13%
2021/06/16	87	60.96	54.1	60.80	58.60	32.9	38,616	0.09%
2021/06/15	50	60.90	66.9	60.89	61.20	-16.9	37,964	-0.04%
2021/06/11	85	58.94	47.2	58.72	58.30	37.8	37,224	0.10%
2021/06/09	36.1	56.13	30	55.50	55.10	6.1	36,302	0.02%
2021/06/08	45	58.63	146.1	57.48	57.20	-101.1	35,860	-0.28%	大賣/鉅額交易
2021/06/07	65.3	55.84	54	55.72	57.20	11.3	35,212	0.03%
2021/06/04	164	59.49	170	59.31	59.00	-6	34,757	-0.02%	大買/大賣/
2021/06/03	32.2	61.82	20.2	62.11	61.30	12	34,450	0.03%
2021/06/02	52	63.09	77	62.95	61.60	-25	34,207	-0.07%
2021/06/01	29	60.41	37.2	59.98	61.00	-8.2	32,922	-0.02%
2021/05/31	65	61.54	81	62.06	59.80	-16	32,520	-0.05%
2021/05/28	90.3	61.04	70.1	60.69	60.40	20.2	31,635	0.06%
2021/05/27	135.1	59.42	119	59.62	58.30	16.1	30,551	0.05%	大買/大賣/
2021/05/26	162	57.08	157	57.27	57.10	5	29,473	0.02%	大買/大賣/
2021/05/25	162.1	58.24	157	58.16	57.50	5.1	28,382	0.02%	大買/大賣/
2021/05/24	551	54.04	519	54.88	55.90	32	26,966	0.12%	大買/大賣/
2021/05/21	83	48.27	103	48.94	50.90	-20	26,332	-0.08%	大賣/
2021/05/20	114.1	49.18	106	49.08	46.35	8.1	25,730	0.03%	大買/大賣/
2021/05/19	94.1	49.46	80	49.95	51.10	14.1	24,989	0.06%
2021/05/18	40	45.72	47	46.60	47.65	-7	24,375	-0.03%
2021/05/17	630	43.26	641.2	45.05	43.35	-11.2	24,091	-0.05%	大買/大賣/
2021/05/14	118	49.63	110	49.65	47.45	8	23,447	0.03%	大買/大賣/
2021/05/13	12	52.71	6	52.77	52.70	6	22,766	0.03%
2021/05/12	47.1	60.62	9.1	63.13	58.50	38	22,337	0.17%
2021/05/11	65	66.09	74	66.76	65.00	-9	22,097	-0.04%
2021/05/10	182	66.90	204	67.53	67.80	-22	21,344	-0.10%	大買/大賣/
2021/05/07	39	63.83	40	64.18	64.80	-1	20,635	0.00%
2021/05/06	119	64.18	122	63.37	62.90	-3	20,145	-0.01%	大買/大賣/
2021/05/05	269.2	63.85	262	63.85	61.90	7.2	19,705	0.04%	大買/大賣/
2021/05/04	104.1	66.59	85.2	66.52	63.20	18.9	18,995	0.10%	大買/
2021/05/03	129.2	72.99	141	73.65	70.20	-11.8	18,251	-0.06%	大買/大賣/
2021/04/29	35	66.67	74.2	67.72	70.20	-39.2	16,779	-0.23%
2021/04/28	130	70.35	149	68.51	68.00	-19	16,142	-0.12%	大買/大賣/
2021/04/27	143	70.49	95	71.23	69.00	48	15,420	0.31%	大買/
2021/04/26	294	64.19	279	64.54	67.90	15	14,104	0.11%	大買/大賣/
2021/04/23	232	64.89	210.9	65.18	61.80	21.2	13,310	0.16%	大買/大賣/
2021/04/22	1,860	67.70	1,850	63.42	63.70	10	12,385	0.08%	大買/大賣/
2021/04/21	1,120	61.73	1,113	61.65	61.90	7	11,585	0.06%	大買/大賣/
2021/04/20	161	56.09	363	56.12	56.30	-202	10,663	-1.89%	大買/大賣/鉅額交易
2021/04/19	604	52.23	545	52.25	52.40	59	9,741	0.61%	大買/大賣/
2021/04/16	535	47.52	399.1	47.38	47.65	135.9	9,682	1.40%	大買/大賣/鉅額交易
2021/04/15	10	43.35	0	0.00	43.35	10	9,396	0.11%
2021/04/14	18.1	43.44	19	43.96	44.00	-0.9	9,501	-0.01%
2021/04/13	12	43.20	25	43.42	43.00	-13	9,410	-0.14%
2021/04/12	12	43.45	9	42.98	42.50	3	9,563	0.03%
2021/04/09	10	42.75	6	41.77	41.85	4	9,633	0.04%
2021/04/08	12	42.79	13	42.70	42.85	-1	9,609	-0.01%
2021/04/07	6	41.82	4	41.86	42.05	2	9,684	0.02%
2021/04/01	4	42.49	7	42.62	42.35	-3	10,740	-0.03%
2021/03/31	5	40.13	10	40.61	41.30	-5	10,602	-0.05%
2021/03/30	3	39.10	19	39.41	39.55	-16	10,389	-0.15%
2021/03/29	2	39.35	71	38.93	39.40	-69	10,483	-0.66%
2021/03/26	5	37.35	5	38.00	37.90	0	11,037	0.00%
2021/03/25	21	37.64	19	37.87	37.35	2	11,832	0.02%
2021/03/24	33	38.40	5	38.56	38.75	28	12,308	0.23%
2021/03/23	11	38.68	17	38.63	38.80	-6	12,204	-0.05%
2021/03/22	45	39.14	51	39.48	39.00	-6	12,070	-0.05%
2021/03/19	3	38.17	1	38.65	37.70	2	11,858	0.02%
2021/03/18	3	38.08	136	38.04	38.00	-133	11,738	-1.13%	大賣/鉅額交易
2021/03/17	0	0.00	6.2	37.56	37.65	-6.2	11,566	-0.05%
2021/03/16	5	37.35	0	0.00	37.30	5	11,595	0.04%
2021/03/15	145	37.47	17	37.44	37.75	128	11,624	1.10%	大買/鉅額交易
2021/03/12	0	0.00	6	35.91	36.70	-6	11,686	-0.05%
2021/03/11	11	36.13	1	35.95	36.40	10	11,654	0.09%
2021/03/10	22	36.08	7	36.36	36.50	15	11,607	0.13%
2021/03/09	11	36.07	55	36.52	36.70	-44	11,573	-0.38%
2021/03/08	22	36.85	43	37.56	35.50	-21	11,480	-0.18%
2021/03/05	12	35.94	5	36.00	36.00	7	11,213	0.06%
2021/03/04	0	0.00	61	35.62	35.85	-61	11,110	-0.55%
2021/03/03	0	0.00	10	34.65	34.70	-10	11,027	-0.09%
2021/03/02	5	34.42	0	0.00	33.60	5	11,075	0.05%
2021/02/26	5	34.50	5	34.40	34.65	0	11,162	0.00%
2021/02/25	5	34.85	0	0.00	35.00	5	11,171	0.04%
2021/02/24	10	34.63	0	0.00	34.55	10	11,196	0.09%
2021/02/22	4	35.46	18	35.39	35.15	-14	11,115	-0.13%
2021/02/19	25	34.76	7	35.15	35.15	18	11,105	0.16%
2021/02/18	0	0.00	30	35.19	35.25	-30	11,037	-0.27%
2021/02/17	11	32.78	1	32.65	33.15	10	10,811	0.09%
2021/02/05	5	32.27	0	0.00	32.50	5	10,788	0.05%
2021/02/04	12	32.33	0	0.00	32.45	12	10,781	0.11%
2021/02/03	3	32.75	3	32.80	32.55	0	10,813	0.00%
2021/02/01	1	31.60	5	32.20	32.05	-4	10,888	-0.04%
2021/01/29	7	31.54	37	31.32	31.25	-30	10,869	-0.28%
2021/01/28	22	32.73	2	32.65	32.40	20	10,763	0.19%
2021/01/26	4	34.15	61.2	33.79	33.60	-57.2	10,666	-0.54%
2021/01/25	26	34.58	6	34.30	34.30	20	10,635	0.19%
2021/01/22	10	33.97	9	34.15	34.35	1	10,595	0.01%
2021/01/21	28	33.81	4	34.25	33.50	24	10,546	0.23%
2021/01/20	31	34.50	3	34.47	33.50	28	10,467	0.27%
2021/01/19	13	34.92	16	35.17	35.25	-3	10,383	-0.03%
2021/01/18	7	34.21	3	34.67	34.70	4	10,359	0.04%
2021/01/15	33	35.33	6	34.88	34.95	27	10,260	0.26%
2021/01/14	31	36.83	6.1	37.11	36.70	24.9	10,091	0.25%
2021/01/13	49	36.31	17	36.38	36.00	32	9,885	0.32%
2021/01/12	30	37.20	37.1	36.08	35.55	-7.1	9,816	-0.07%
2021/01/11	37	37.50	69	37.76	37.40	-32	9,620	-0.33%
2021/01/08	29	35.37	31	35.70	35.80	-2	9,343	-0.02%
2021/01/07	51	35.41	7	34.83	34.80	44	9,238	0.48%
2021/01/06	6	36.60	0	0.00	35.75	6	9,102	0.07%
2021/01/05	1	37.00	104	37.32	37.15	-103	8,961	-1.15%	大賣/鉅額交易
2021/01/04	8	37.09	35	37.22	36.70	-27	8,698	-0.31%
2020/12/31	46	36.93	9	37.20	36.90	37	8,539	0.43%
2020/12/30	6	36.95	9	36.78	36.95	-3	8,477	-0.04%
2020/12/29	96	37.98	54	38.17	36.90	42	8,518	0.49%
2020/12/28	32.2	36.70	77	36.79	37.15	-44.9	7,947	-0.56%
2020/12/25	7	34.86	16	34.88	35.00	-9	7,362	-0.12%
2020/12/24	7.2	34.78	2	34.20	34.20	5.2	7,220	0.07%
2020/12/23	91	33.86	24	34.55	34.65	67	7,166	0.93%
2020/12/22	90.3	35.58	67	35.63	34.35	23.3	6,956	0.33%
2020/12/21	77	35.60	87	35.48	36.65	-10	6,260	-0.16%
2020/12/18	67	33.89	30	33.75	34.00	37	5,401	0.69%
2020/12/17	13	32.26	7	32.27	32.50	6	4,813	0.12%
2020/12/16	20	32.03	0	0.00	32.20	20	4,752	0.42%
2020/12/15	1	32.85	3	32.25	31.60	-2	4,656	-0.04%
2020/12/11	0	0.00	42	30.55	30.95	-42	4,338	-0.97%
2020/12/10	1	31.00	0	0.00	31.10	1	4,297	0.02%
2020/12/09	2	31.68	0	0.00	31.70	2	4,213	0.05%
2020/12/08	1	32.25	1	32.40	31.55	0	4,110	0.00%
2020/12/04	0	0.00	1	31.40	31.40	-1	3,785	-0.03%
2020/11/30	5	32.00	13	31.50	31.40	-8	3,783	-0.21%
2020/11/27	10	31.70	0	0.00	32.00	10	3,709	0.27%
2020/11/26	5	31.30	5	31.47	31.55	0	3,637	0.00%
2020/11/25	1	31.00	0	0.00	31.05	1	3,586	0.03%
2020/11/24	3	30.40	3	30.45	30.55	0	3,449	0.00%
2020/11/23	1	30.10	2	30.28	30.30	-1	3,411	-0.03%
2020/11/19	0	0.00	14	29.95	30.00	-14	3,364	-0.42%
2020/11/18	0	0.00	23	30.13	30.05	-23	3,337	-0.69%
2020/11/17	0	0.00	10	29.52	29.50	-10	3,274	-0.31%
2020/11/11	4	29.60	15	29.61	29.75	-11	3,267	-0.34%
2020/11/10	1	29.15	0	0.00	29.15	1	3,240	0.03%
2020/11/09	3	28.70	0	0.00	28.70	3	3,173	0.09%
2020/11/06	1	28.70	0	0.00	28.80	1	3,117	0.03%
2020/11/04	0	0.00	10	28.75	29.05	-10	3,199	-0.31%
2020/11/03	9	28.80	0	0.00	28.95	9	3,189	0.28%
2020/11/02	35	28.86	0	0.00	28.80	35	3,205	1.09%
2020/10/30	5	29.00	0	0.00	29.00	5	3,194	0.16%
2020/10/28	10	29.25	0	0.00	29.25	10	3,157	0.32%
2020/10/27	0	0.00	7	29.65	29.70	-7	3,138	-0.22%
2020/10/26	17	30.02	25	30.19	30.10	-8	3,122	-0.26%
2020/10/20	12	29.15	10	29.00	29.00	2	3,062	0.07%
2020/10/19	3	29.10	1	29.10	29.00	2	3,042	0.07%
2020/10/16	6	29.03	1	29.25	29.20	5	3,014	0.17%
2020/10/15	5	28.96	3	29.15	29.35	2	2,959	0.07%
2020/10/14	19	29.48	5	29.46	29.50	14	2,865	0.49%
2020/10/13	10	30.28	2	30.05	29.85	8	2,778	0.29%
2020/10/12	4	30.25	2	30.10	30.00	2	2,713	0.07%
2020/10/08	12	31.23	1	31.05	31.00	11	2,643	0.42%
2020/10/07	30	32.06	13	32.37	32.00	17	2,543	0.67%
2020/10/06	23	32.38	21	32.63	32.75	2	2,420	0.08%
2020/10/05	5	32.60	11	32.06	32.90	-6	2,163	-0.28%
2020/09/29	0	0.00	13	30.31	29.95	-13	1,922	-0.68%
2020/09/28	0	0.00	12	30.13	30.05	-12	1,914	-0.63%
2020/09/24	1	28.30	0	0.00	28.00	1	1,862	0.05%
2020/09/22	15	28.87	50	28.73	28.70	-35	1,927	-1.82%
2020/09/21	5	29.00	0	0.00	29.15	5	1,969	0.25%
2020/09/17	1	29.15	0	0.00	29.20	1	2,013	0.05%
2020/09/11	6	29.55	0	0.00	29.60	6	2,106	0.28%
2020/09/10	5	30.10	0	0.00	30.10	5	2,118	0.24%
2020/09/08	0	0.00	1	31.20	30.70	-1	2,133	-0.05%
2020/09/07	0	0.00	10	31.30	31.25	-10	2,109	-0.47%
2020/09/04	10	29.96	5	30.35	30.40	5	2,081	0.24%
2020/09/03	15	30.17	6	30.35	30.45	9	2,084	0.43%
2020/09/01	7	30.30	5	29.79	29.70	2	2,100	0.10%
2020/08/31	1	29.90	0	0.00	30.00	1	2,144	0.05%
2020/08/28	0	0.00	6	29.25	29.30	-6	2,145	-0.28%
2020/08/27	6	29.80	0	0.00	29.35	6	2,166	0.28%
2020/08/26	18	29.74	8	29.70	29.80	10	2,184	0.46%
2020/08/25	3	29.30	3	29.85	29.70	0	2,186	0.00%
2020/08/24	0	0.00	1	29.25	29.25	-1	2,178	-0.05%
2020/08/21	3	28.75	2	29.30	29.15	1	2,189	0.05%
2020/08/20	2	28.80	0	0.00	28.75	2	2,191	0.09%
2020/08/18	1	29.65	0	0.00	29.65	1	2,198	0.05%
2020/08/17	5	29.95	6	29.98	29.90	-1	2,194	-0.05%
2020/08/14	3	29.70	0	0.00	29.70	3	2,191	0.14%
2020/08/06	1	27.80	5	28.50	27.95	-4	2,096	-0.19%
2020/07/31	1	27.60	5	27.47	27.75	-4	2,174	-0.18%
2020/07/28	5	26.72	0	0.00	26.35	5	2,246	0.22%
2020/07/27	5	27.50	0	0.00	27.25	5	2,280	0.22%
2020/07/15	0	0.00	1	28.50	29.05	-1	2,550	-0.04%
2020/07/14	1	28.50	0	0.00	28.55	1	2,576	0.04%
2020/07/10	0	0.00	1	28.95	28.95	-1	2,632	-0.04%
2020/07/09	2	29.90	2	29.78	29.75	0	2,620	0.00%
2020/07/08	50	30.09	0	0.00	30.15	50	2,602	1.92%
2020/07/07	2	30.55	6	30.58	30.45	-4	2,586	-0.15%
2020/07/03	4	29.85	1	29.90	29.80	3	2,557	0.12%
2020/07/02	5	29.75	2	29.75	29.60	3	2,557	0.12%
2020/07/01	1	29.95	0	0.00	29.50	1	2,566	0.04%
2020/06/30	0	0.00	11	31.29	31.30	-11	2,488	-0.44%
2020/06/29	2	30.93	1	31.10	30.90	1	2,444	0.04%
2020/06/23	0	0.00	1	31.00	30.90	-1	2,395	-0.04%
2020/06/18	1	31.10	1	31.40	31.05	0	2,371	0.00%
2020/06/17	5	30.80	5	30.89	30.85	0	2,346	0.00%
2020/06/15	5	30.15	5	30.55	30.45	0	2,400	0.00%
2020/06/12	10	29.75	12	30.08	30.40	-2	2,415	-0.08%
2020/06/11	1	30.65	0	0.00	30.10	1	2,429	0.04%
2020/06/10	1	31.00	0	0.00	31.00	1	2,408	0.04%
2020/06/09	0	0.00	3	31.05	31.05	-3	2,405	-0.12%
2020/06/08	1	31.40	1	31.35	31.35	0	2,366	0.00%
2020/06/05	0	0.00	4	31.45	32.05	-4	2,369	-0.17%
2020/06/04	3	30.95	4	31.11	31.15	-1	2,331	-0.04%
2020/06/03	0	0.00	32	30.56	30.60	-32	2,321	-1.38%
2020/06/02	1	30.05	15	30.05	30.00	-14	2,306	-0.61%
2020/06/01	0	0.00	1	29.60	29.60	-1	2,295	-0.04%
2020/05/29	3	29.05	1	29.00	29.05	2	2,298	0.09%
2020/05/28	3	29.30	0	0.00	29.40	3	2,307	0.13%
2020/05/27	6	29.55	3	29.35	29.40	3	2,315	0.13%
2020/05/26	0	0.00	3	29.50	29.50	-3	2,320	-0.13%
2020/05/25	0	0.00	2	28.95	29.00	-2	2,283	-0.09%
2020/05/22	1	28.40	0	0.00	28.40	1	2,268	0.04%
2020/05/20	2	28.25	0	0.00	28.30	2	2,253	0.09%
2020/05/18	0	0.00	0	28.55	28.05	0	2,246	0.00%
2020/05/11	1	28.70	0	0.00	28.90	1	2,287	0.04%
2020/05/08	0	0.00	3	28.90	28.85	-3	2,279	-0.13%
2020/05/07	0	0.00	10	29.10	29.30	-10	2,257	-0.44%
2020/05/04	1	28.80	0	0.00	28.90	1	2,251	0.04%
2020/04/30	1	29.25	13	29.52	29.55	-12	2,225	-0.54%
2020/04/29	21	29.36	0	0.00	29.25	21	2,190	0.96%
2020/04/28	6	28.80	7	28.89	28.95	-1	2,141	-0.05%
2020/04/27	5	28.55	6	28.63	28.50	-1	2,132	-0.05%
2020/04/24	10	28.63	0	0.00	28.40	10	2,097	0.48%
2020/04/23	0	0.00	6	28.56	28.85	-6	2,079	-0.29%
2020/04/22	16	28.09	10	28.05	28.20	6	2,037	0.29%
2020/04/21	14	28.66	5	28.57	28.45	9	2,010	0.45%
2020/04/20	6	28.58	1	28.60	28.60	5	1,892	0.26%
2020/04/15	21	28.30	7	28.53	28.45	14	1,830	0.77%
2020/04/14	1	27.85	0	0.00	28.00	1	1,789	0.06%
2020/04/10	5	27.50	5	27.58	27.70	0	1,777	0.00%
2020/04/09	2	27.35	2	27.28	27.35	0	1,772	0.00%
2020/04/08	0	0.00	5	27.07	27.10	-5	1,755	-0.28%
2020/04/07	7	26.76	12	26.83	26.75	-5	1,737	-0.29%
2020/04/06	12	26.48	0	0.00	26.55	12	1,716	0.70%
2020/04/01	5	26.10	8	26.54	26.55	-3	1,706	-0.18%
2020/03/31	5	25.85	3	25.65	26.00	2	1,690	0.12%
2020/03/30	10	24.98	9	25.39	25.50	1	1,674	0.06%
2020/03/23	5	22.50	0	0.00	23.50	5	1,597	0.31%
2020/03/20	5.2	23.66	0	0.00	24.00	5.2	1,589	0.33%
2020/03/19	5.5	22.78	10	24.20	22.45	-4.5	1,547	-0.29%
2020/03/18	10	25.30	0	0.00	24.90	10	1,469	0.68%
2020/03/12	20	28.30	30	28.33	28.20	-10	1,320	-0.76%
2020/03/11	1	29.00	0	0.00	28.85	1	1,294	0.08%
2020/03/10	11	27.93	0	0.00	27.85	11	1,260	0.87%
2020/03/09	2	28.30	0	0.00	28.00	2	1,233	0.16%
2020/02/24	10	29.90	0	0.00	29.80	10	1,160	0.86%
2020/02/20	10	30.20	2	30.25	30.20	8	1,171	0.68%
2020/02/17	2	29.10	0	0.00	29.10	2	1,164	0.17%
2020/02/14	3	29.55	0	0.00	29.40	3	1,148	0.26%
2020/02/06	0	0.00	1	30.25	30.20	-1	1,109	-0.09%
2020/02/03	1	30.25	0	0.00	30.10	1	1,094	0.09%
2020/01/30	0	0.00	3	30.85	30.30	-3	1,101	-0.27%
2020/01/17	0.1	32.10	2	31.95	32.05	-1.9	1,095	-0.17%
2020/01/10	0	0.00	2	32.10	31.80	-2	1,232	-0.16%
2020/01/06	1	32.80	10	32.83	32.80	-9	1,379	-0.65%
2020/01/03	1	33.15	1	33.20	33.15	0	1,422	0.00%
2019/12/31	10	33.60	2	33.10	33.60	8	1,495	0.54%
2019/12/30	1	33.10	0	0.00	33.05	1	1,506	0.07%
2019/12/25	1	33.25	0	0.00	33.40	1	1,577	0.06%
2019/12/24	0	0.00	3	33.28	33.20	-3	1,603	-0.19%
2019/12/23	2	33.95	0	0.00	33.70	2	1,630	0.12%
2019/12/20	0	0.00	1	34.00	34.00	-1	1,664	-0.06%
2019/12/19	0	0.00	1	33.75	33.80	-1	1,665	-0.06%
2019/12/16	2	33.10	0	0.00	33.10	2	1,773	0.11%
2019/12/11	2	33.65	0	0.00	33.45	2	1,783	0.11%
2019/12/09	1	33.85	0	0.00	33.75	1	1,807	0.06%
2019/12/03	0	0.00	1	34.20	34.35	-1	1,899	-0.05%
2019/11/15	0	0.00	3	32.65	32.70	-3	2,212	-0.14%
2019/11/11	1	33.30	0	0.00	33.05	1	2,315	0.04%
2019/11/06	0	0.00	1	34.25	34.10	-1	2,366	-0.04%
2019/11/05	1	34.40	0	0.00	34.40	1	2,362	0.04%
2019/10/23	1	33.35	0	0.00	33.50	1	2,635	0.04%
2019/10/16	0	0.00	1	33.60	33.45	-1	3,352	-0.03%
2019/10/14	1	34.70	5	34.65	34.90	-4	3,297	-0.12%
2019/10/08	6	33.15	5	33.00	33.00	1	3,176	0.03%
2019/10/03	5	32.90	5	33.05	33.00	0	3,142	0.00%
2019/09/27	13	33.26	14	33.39	33.55	-1	3,110	-0.03%
2019/09/26	15	33.49	16	33.72	33.70	-1	3,103	-0.03%
2019/09/25	0	0.00	1	33.10	34.25	-1	3,088	-0.03%
2019/09/24	0	0.00	2	32.88	33.05	-2	3,064	-0.07%
2019/09/23	5	33.35	0	0.00	33.05	5	3,055	0.16%
2019/09/20	11	33.75	11	33.60	33.60	0	3,021	0.00%
2019/09/19	3	34.65	0	0.00	34.00	3	2,976	0.10%
2019/09/10	1	34.40	0	0.00	34.35	1	2,947	0.03%
2019/09/06	2	34.95	0	0.00	35.00	2	2,906	0.07%
2019/09/05	10	35.83	9	35.76	35.80	1	2,863	0.03%
2019/09/03	2	36.58	1	36.20	36.25	1	2,792	0.04%
2019/09/02	3	35.43	2	35.55	35.90	1	2,702	0.04%
2019/08/30	3	34.62	0	0.00	34.55	3	2,639	0.11%
2019/08/28	0	0.00	1	33.05	33.20	-1	2,532	-0.04%
2019/08/26	1	33.00	0	0.00	32.90	1	2,497	0.04%
2019/08/23	0	0.00	2	33.55	33.50	-2	2,488	-0.08%
2019/08/22	0	0.00	10	32.60	33.00	-10	2,470	-0.40%
2019/08/19	12.2	33.23	1	33.10	33.20	11.2	2,389	0.47%
2019/08/16	0.3	32.50	0	0.00	32.50	0.3	2,356	0.01%
2019/08/15	0	0.00	2	31.90	32.00	-2	2,311	-0.09%
2019/08/14	3.1	31.63	2	32.30	31.70	1.1	2,284	0.05%
2019/08/13	2.1	31.90	0	0.00	31.70	2.1	2,239	0.09%
2019/08/12	2	32.28	0	0.00	32.30	2	2,211	0.09%
2019/08/08	13	32.70	3	32.53	32.50	10	2,186	0.46%
2019/08/06	3.1	32.96	3	33.20	33.15	0.1	2,128	0.00%
2019/08/05	2	34.13	82	34.22	33.90	-80	2,093	-3.82%
2019/08/02	3	33.60	71	33.62	33.80	-68	2,089	-3.25%
2019/08/01	1	34.40	1	34.85	34.20	0	2,046	0.00%
2019/07/30	5	35.54	2	35.10	35.30	3	1,990	0.15%
2019/07/29	15	36.00	15	35.55	35.55	0	1,968	0.00%
2019/07/26	6	35.96	5	35.65	35.65	1	1,925	0.05%
2019/07/25	2	35.18	13	35.62	35.85	-11	1,899	-0.58%
2019/07/24	8.1	36.62	14	36.11	35.75	-5.9	1,811	-0.33%
2019/07/23	139.1	37.22	22.1	37.23	37.40	117	1,674	6.99%	大買/鉅額交易
2019/07/22	145.1	38.58	46	38.60	38.30	99.1	1,520	6.52%	大買/
2019/07/19	11	36.24	14	36.51	36.65	-3	1,258	-0.24%
2019/07/18	4	35.73	2	35.53	35.10	2	1,151	0.17%
2019/07/16	0	0.00	6	33.79	33.95	-6	994	-0.60%
2019/07/12	8	33.00	0	0.00	33.10	8	975	0.82%
2019/07/11	1	33.05	1	33.30	33.15	0	974	0.00%
2019/07/10	0	0.00	1	34.45	34.60	-1	961	-0.10%
2019/07/09	52	34.49	4	34.58	34.60	48	931	5.15%
2019/07/08	9	34.63	0	0.00	34.50	9	911	0.99%
2019/07/05	0	0.00	15	34.80	34.60	-15	911	-1.65%
2019/06/27	1	33.35	0	0.00	33.25	1	871	0.11%
2019/06/26	0	0.00	10	33.10	33.10	-10	867	-1.15%
2019/06/25	0	0.00	1	33.00	32.95	-1	858	-0.12%
2019/06/24	0	0.00	6	33.10	33.05	-6	852	-0.70%
2019/06/20	0	0.00	2	32.45	32.45	-2	814	-0.25%
2019/06/14	0	0.00	1	31.75	31.75	-1	835	-0.12%
2019/06/13	1	31.40	0	0.00	31.40	1	839	0.12%
2019/06/05	0	0.00	2	31.25	31.20	-2	864	-0.23%
2019/05/29	2	30.65	0	0.00	30.70	2	895	0.22%
2019/05/21	0	0.00	1	31.20	31.10	-1	1,000	-0.10%
2019/05/17	0	0.00	1	30.35	30.35	-1	1,034	-0.10%
2019/05/14	2	30.35	0	0.00	30.50	2	1,094	0.18%
2019/05/10	1	30.70	0	0.00	30.60	1	1,173	0.09%
2019/04/30	0	0.00	3	32.25	32.30	-3	1,140	-0.26%
2019/04/25	11	32.08	1	32.00	32.10	10	1,142	0.88%
2019/04/22	0	0.00	1	31.95	31.85	-1	1,106	-0.09%
2019/04/17	0	0.00	2	31.20	31.20	-2	1,114	-0.18%
2019/04/15	1	31.35	0	0.00	31.35	1	1,105	0.09%
2019/04/09	0	0.00	1	31.60	31.60	-1	1,106	-0.09%
2019/04/08	0	0.00	3	31.35	31.50	-3	1,100	-0.27%
2019/03/28	0	0.00	1	30.50	30.55	-1	1,089	-0.09%
2019/03/25	0	0.00	1	30.20	30.40	-1	1,108	-0.09%
2019/03/21	1	30.75	0	0.00	30.65	1	1,120	0.09%
2019/03/20	1	30.60	0	0.00	30.70	1	1,121	0.09%
2019/03/19	6	30.55	0	0.00	30.50	6	1,118	0.54%
2019/03/15	0	0.00	1	30.00	30.00	-1	1,112	-0.09%
2019/03/14	3	30.03	0	0.00	29.90	3	1,120	0.27%
2019/03/11	2	29.75	0	0.00	29.80	2	1,191	0.17%
2019/03/08	0.1	30.15	0	0.00	30.10	0.1	1,211	0.01%
2019/02/14	1	29.75	0	0.00	29.60	1	1,360	0.07%
2019/01/21	0	0.00	0.1	31.55	31.35	-0.1	1,554	0.00%
2019/01/16	1	31.10	0	0.00	30.90	1	1,648	0.06%
2019/01/10	1	32.10	0	0.00	31.80	1	1,825	0.05%
2019/01/09	1	31.65	0	0.00	31.80	1	1,879	0.05%
2018/11/30	1	31.75	1	31.95	32.00	0	2,785	0.00%
2018/11/29	0	0.00	1	31.35	31.25	-1	2,754	-0.04%
2018/11/28	0	0.00	13	31.09	31.20	-13	2,746	-0.47%
2018/11/22	0	0.00	1	29.80	29.70	-1	2,734	-0.04%
2018/11/15	1	29.60	0	0.00	29.70	1	2,769	0.04%
2018/11/12	13	29.76	0	0.00	29.50	13	2,696	0.48%
2018/11/07	0	0.00	2	31.45	31.15	-2	2,754	-0.07%
2018/11/02	7	31.44	5	31.05	31.25	2	2,787	0.07%
2018/11/01	4	31.21	0	0.00	31.10	4	2,746	0.15%
2018/10/31	10	31.85	1	32.00	32.30	9	2,700	0.33%
2018/10/29	0	0.00	1	32.70	31.70	-1	2,740	-0.04%
2018/10/26	1	33.00	1	33.25	33.00	0	2,717	0.00%
2018/10/25	2	33.50	0	0.00	33.50	2	2,714	0.07%
2018/10/24	0	0.00	11	34.52	34.30	-11	2,694	-0.41%
2018/10/23	0	0.00	4	34.50	35.35	-4	2,699	-0.15%
2018/10/22	0	0.00	12	36.29	35.50	-12	2,672	-0.45%
2018/10/19	5	36.19	5	36.21	36.20	0	2,646	0.00%
2018/10/18	4	36.45	2	36.15	36.15	2	2,619	0.08%
2018/10/17	1	36.95	4	36.36	36.05	-3	2,597	-0.12%
2018/10/16	2	38.70	2	36.60	36.90	0	2,524	0.00%
2018/10/15	5	38.16	6	38.43	38.25	-1	2,375	-0.04%
2018/10/12	4	36.88	1	36.75	37.30	3	2,132	0.14%
2018/10/11	18	36.60	6	36.43	36.10	12	2,034	0.59%
2018/10/09	1	36.90	11	36.62	36.90	-10	1,900	-0.53%
2018/10/05	2	34.95	0	0.00	35.15	2	1,773	0.11%
2018/09/27	0	0.00	15	34.88	34.95	-15	1,708	-0.88%
2018/09/25	30	34.63	15	34.80	34.90	15	1,680	0.89%
2018/09/20	0	0.00	3	33.60	33.45	-3	1,658	-0.18%
2018/09/18	0	0.00	2	33.55	33.50	-2	1,652	-0.12%
2018/09/14	1	32.90	0	0.00	33.05	1	1,650	0.06%
2018/09/12	1	33.15	0	0.00	33.15	1	1,648	0.06%
2018/09/11	5	33.72	2	33.65	33.65	3	1,641	0.18%
2018/09/10	0	0.00	2	33.05	32.95	-2	1,617	-0.12%
2018/09/06	2	32.65	0	0.00	33.20	2	1,611	0.12%
2018/09/03	1	33.50	0	0.00	33.50	1	1,564	0.06%
2018/08/24	0	0.00	4	34.71	34.70	-4	1,527	-0.26%
2018/08/21	0	0.00	12	35.01	35.05	-12	1,446	-0.83%
2018/08/16	2	35.05	1	35.50	35.05	1	1,415	0.07%
2018/08/15	0	0.00	2	35.00	34.90	-2	1,377	-0.15%
2018/08/13	0	0.00	2	32.75	32.60	-2	1,294	-0.15%
2018/08/10	2	33.80	0	0.00	33.70	2	1,270	0.16%
2018/08/07	2	34.55	2	34.55	34.35	0	1,258	0.00%
2018/08/06	27	34.24	25	34.85	34.60	2	1,196	0.17%
2018/08/03	0	0.00	10	33.00	33.05	-10	1,106	-0.90%
2018/08/02	0	0.00	13	32.86	33.00	-13	1,106	-1.17%
2018/08/01	0	0.00	2	32.55	32.60	-2	1,074	-0.19%
2018/07/27	3	32.30	0	0.00	32.20	3	994	0.30%
2018/07/24	0	0.00	11	32.13	31.80	-11	983	-1.12%
2018/07/17	1	30.35	0	0.00	30.50	1	1,039	0.10%
2018/07/11	1	29.85	0	0.00	29.75	1	1,058	0.09%
2018/07/10	0	0.00	1	29.45	29.45	-1	1,067	-0.09%
2018/07/06	1	30.00	0	0.00	30.00	1	989	0.10%
2018/06/29	10	31.85	0	0.00	33.50	10	966	1.03%
2018/06/01	3	33.65	0	0.00	33.65	3	1,246	0.24%
2018/05/31	10	34.00	0	0.00	34.35	10	1,253	0.80%
2018/05/24	10	33.50	0	0.00	33.55	10	1,385	0.72%
2018/05/22	5	33.65	5	33.80	33.85	0	1,460	0.00%
2018/05/18	1	33.15	0	0.00	33.50	1	1,502	0.07%
2018/05/10	0	0.00	4	35.75	35.60	-4	1,649	-0.24%
2018/05/07	2	35.20	0	0.00	35.40	2	1,797	0.11%
2018/05/02	4	35.35	0	0.00	35.45	4	1,836	0.22%
2018/04/26	0	0.00	6	35.61	35.60	-6	1,829	-0.33%
2018/04/24	4	35.03	7	35.34	35.30	-3	1,810	-0.17%
2018/04/13	0	0.00	10	35.20	34.80	-10	2,126	-0.47%
2018/04/12	2	34.75	0	0.00	34.55	2	2,144	0.09%
2018/04/11	5	34.62	0	0.00	34.85	5	2,187	0.23%
2018/04/03	2	34.58	0	0.00	34.75	2	2,256	0.09%
2018/03/28	1	34.60	0	0.00	34.50	1	2,323	0.04%
2018/03/19	2	37.05	0	0.00	36.65	2	2,352	0.09%
2018/03/16	0	0.00	1	37.60	37.60	-1	2,329	-0.04%
2018/03/14	0	0.00	18	36.20	37.15	-18	2,332	-0.77%
2018/03/12	21	36.70	3	36.30	36.40	18	2,414	0.75%
2018/03/09	10	36.00	0	0.00	36.20	10	2,461	0.41%
2018/02/23	0	0.00	2	37.50	37.50	-2	2,721	-0.07%
2018/02/22	2	37.45	0	0.00	37.35	2	2,684	0.07%
2018/02/21	0	0.00	4	35.15	36.30	-4	2,648	-0.15%
2018/02/06	10	36.00	10	34.80	34.65	0	2,558	0.00%
2018/02/01	13	39.73	14	39.66	38.50	-1	2,464	-0.04%
2018/01/24	5	38.00	0	0.00	38.00	5	2,282	0.22%
2018/01/23	0	0.00	7	37.05	37.20	-7	2,273	-0.31%
2018/01/22	2	37.00	0	0.00	36.85	2	2,288	0.09%
2018/01/12	0	0.00	1	38.90	38.90	-1	2,387	-0.04%
2018/01/11	1	39.25	0	0.00	39.25	1	2,347	0.04%
2018/01/05	3	37.62	3	37.95	37.80	0	2,108	0.00%
2018/01/02	2	37.40	2	37.35	37.30	0	2,055	0.00%