裕民 (2606)-宏遠-館前券商分點個股進出

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
61.0
漲跌
▼0.2
漲幅
-0.33%
成交量
4,036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(已收盤)

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

裕民 (2606)籌碼相關－宏遠-館前券商分點個股進出

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

宏遠-館前券商分點個股進出
宏遠-館前券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/21	0	0.00	5	61.12	61.20	-5	4,525	-0.11%
2024/11/20	0	0.00	1	60.30	60.20	-1	4,464	-0.02%
2024/11/19	0	0.00	1	60.50	60.70	-1	4,392	-0.02%
2024/11/15	12	60.55	0	0.00	60.50	12	4,235	0.28%
2024/11/14	0	0.00	1	60.50	60.50	-1	4,141	-0.02%
2024/11/13	0.2	59.40	0	0.00	59.50	0.2	4,025	0.00%
2024/11/12	6	58.47	0	0.00	58.70	6	3,924	0.15%
2024/11/11	0	0.00	8	58.89	58.90	-8	3,858	-0.21%
2024/11/08	0	0.00	8.1	57.09	56.70	-8.1	3,730	-0.22%
2024/11/06	2	57.00	1	57.30	57.00	1	3,740	0.03%
2024/11/04	0	0.00	1	56.40	56.50	-1	3,748	-0.03%
2024/10/29	0.1	54.70	0	0.00	54.60	0.1	3,755	0.00%
2024/10/25	0	0.00	5	55.40	55.40	-5	3,785	-0.13%
2024/10/24	1	53.60	0	0.00	54.30	1	3,767	0.03%
2024/10/23	2	54.60	0	0.00	54.20	2	3,778	0.05%
2024/10/22	5	54.90	0	0.00	55.10	5	3,768	0.13%
2024/10/21	0	0.00	1	55.30	55.30	-1	3,812	-0.03%
2024/10/18	6	53.97	0	0.00	54.30	6	3,893	0.15%
2024/10/17	1	54.70	1	54.60	54.60	0	3,913	0.00%
2024/10/16	1	54.90	0	0.00	54.90	1	3,953	0.03%
2024/10/15	0.2	54.80	0	0.00	54.50	0.2	3,994	0.00%
2024/10/04	0	0.00	2	54.95	55.80	-2	4,460	-0.04%
2024/10/01	2	55.45	6	56.53	56.60	-4	4,451	-0.09%
2024/09/30	8	56.23	9	56.71	55.80	-1	4,477	-0.02%
2024/09/27	6	55.40	2.5	55.31	55.60	3.6	4,435	0.08%
2024/09/26	0	0.00	5.2	53.52	53.40	-5.2	4,461	-0.12%
2024/09/25	0	0.00	3	53.47	53.80	-3	4,462	-0.07%
2024/09/24	0.6	53.48	2	53.50	52.80	-1.4	4,460	-0.03%
2024/09/16	0	0.00	1	51.60	51.80	-1	5,119	-0.02%
2024/09/10	2.5	51.36	0	0.00	50.20	2.5	5,391	0.05%
2024/09/09	0.1	51.50	0	0.00	51.50	0.1	5,594	0.00%
2024/09/04	1.2	51.70	0	0.00	52.00	1.2	6,408	0.02%
2024/09/03	0	53.40	0	0.00	53.10	0	6,580	0.00%
2024/09/02	0	0.00	0.5	53.90	53.50	-0.5	6,735	-0.01%
2024/08/29	2	53.10	0	0.00	53.90	2	6,912	0.03%
2024/08/27	2	53.45	0	0.00	53.50	2	7,189	0.03%
2024/08/26	0.1	54.00	6.8	54.28	54.00	-6.7	7,271	-0.09%
2024/08/23	0	0.00	1	52.80	53.00	-1	7,447	-0.01%
2024/08/22	0.1	52.90	0	0.00	52.90	0.1	7,732	0.00%
2024/08/20	1	53.10	0	0.00	52.80	1	7,890	0.01%
2024/08/15	1	52.90	0	0.00	52.50	1	8,136	0.01%
2024/08/14	0	0.00	1	52.90	52.80	-1	8,210	-0.01%
2024/08/13	5.1	52.00	0	0.00	52.00	5.1	8,464	0.06%
2024/08/08	0.3	51.44	0	0.00	51.20	0.3	9,506	0.00%
2024/08/07	0	0.00	20	51.35	52.00	-20	10,676	-0.19%
2024/08/06	2	49.60	4	48.55	48.80	-2	11,621	-0.02%
2024/08/05	1.2	48.19	0	0.00	47.95	1.2	12,064	0.01%
2024/08/02	3	52.30	2	52.30	51.90	1	13,200	0.01%
2024/08/01	0	0.00	1	52.90	53.20	-1	13,519	-0.01%
2024/07/29	0.1	50.60	0	0.00	50.50	0.1	13,586	0.00%
2024/07/22	0.1	50.90	0	0.00	50.70	0.1	13,775	0.00%
2024/07/19	1	51.30	1	51.00	50.80	0	13,749	0.00%
2024/07/18	6	53.02	5	52.30	52.50	1	13,753	0.01%
2024/07/15	11	53.17	0	0.00	52.50	11	14,106	0.08%
2024/07/11	3	54.20	0	0.00	54.00	3	14,058	0.02%
2024/07/10	2	53.30	0	0.00	53.10	2	14,057	0.01%
2024/07/09	29	54.47	0	0.00	53.80	29	14,103	0.21%
2024/07/08	12	54.97	0	0.00	54.80	12	14,146	0.08%
2024/07/05	1	56.90	0	0.00	57.00	1	14,004	0.01%
2024/07/04	8	59.33	2	60.05	59.00	6	13,885	0.04%
2024/07/03	1	60.80	2	61.35	60.90	-1	13,838	-0.01%
2024/07/02	0	0.00	18	58.76	59.50	-18	13,551	-0.13%
2024/07/01	0	0.00	3	56.50	56.50	-3	13,238	-0.02%
2024/06/27	0.2	55.90	0	0.00	55.50	0.2	13,138	0.00%
2024/06/26	1	58.10	11	58.46	58.10	-10	12,927	-0.08%
2024/06/25	0	0.00	12	57.79	58.70	-12	12,829	-0.09%
2024/06/20	0	0.00	2	56.30	56.40	-2	12,591	-0.02%
2024/06/19	2	55.90	2	56.20	55.60	0	12,606	0.00%
2024/06/17	3	55.80	0	0.00	55.80	3	12,620	0.02%
2024/06/14	0	0.00	2	56.60	56.30	-2	12,708	-0.02%
2024/06/13	24	56.15	5	55.56	55.20	19	12,528	0.15%
2024/06/12	3	56.37	1	57.50	55.70	2	12,391	0.02%
2024/06/11	14	60.73	13	59.68	59.10	1	12,132	0.01%
2024/06/07	0	0.00	4	61.73	61.30	-4	11,895	-0.03%
2024/06/06	21	60.20	28	60.42	60.50	-7	11,796	-0.06%
2024/06/05	16	58.93	14	59.86	59.80	2	11,822	0.02%
2024/06/04	5	58.40	3	58.40	58.20	2	11,751	0.02%
2024/06/03	9	59.26	2	59.25	59.40	7	11,792	0.06%
2024/05/31	31	59.61	33	59.79	58.80	-2	11,823	-0.02%
2024/05/30	2	59.55	2	59.00	59.00	0	11,768	0.00%
2024/05/29	0	0.00	1	61.30	59.50	-1	11,788	-0.01%
2024/05/28	0	0.00	12	59.71	60.70	-12	11,603	-0.10%
2024/05/27	1	58.80	0	0.00	58.70	1	11,599	0.01%
2024/05/23	1	57.20	0	0.00	57.10	1	11,725	0.01%
2024/05/21	2	57.40	1	57.30	57.30	1	11,899	0.01%
2024/05/20	0	0.00	0.2	57.90	57.90	-0.2	12,095	0.00%
2024/05/17	12	58.32	1	57.80	57.80	11	12,288	0.09%
2024/05/16	2	61.00	5	60.50	60.90	-3	12,071	-0.02%
2024/05/15	3	59.67	16	59.15	58.50	-13	11,826	-0.11%
2024/05/14	29	60.80	21	61.80	60.70	8	11,626	0.07%
2024/05/13	12	62.83	20	62.54	60.20	-8	11,073	-0.07%
2024/05/10	74	60.01	67	61.42	61.30	7	9,899	0.07%
2024/05/09	10	59.65	2	59.35	59.00	8	8,897	0.09%
2024/05/08	15	58.16	105	61.28	57.10	-90	8,408	-1.07%	大賣/
2024/05/07	100	57.14	1.2	57.57	57.60	98.8	7,191	1.37%
2024/05/03	0	0.00	2	55.70	54.80	-2	6,818	-0.03%
2024/04/30	2	54.30	0	0.00	54.20	2	6,801	0.03%
2024/04/29	0	0.00	52.1	56.80	55.80	-52.1	6,749	-0.77%
2024/04/26	0	0.00	8	55.24	55.50	-8	6,702	-0.12%
2024/04/24	2	53.30	1	54.00	54.00	1	6,739	0.01%
2024/04/23	1	55.00	0	0.00	54.60	1	6,706	0.01%
2024/04/22	51	55.61	0	0.00	54.80	51	6,731	0.76%
2024/04/19	4	55.05	19	56.01	55.30	-15	6,561	-0.23%
2024/04/17	11	54.08	81	53.94	53.70	-70	6,380	-1.10%
2024/04/16	82	54.71	1	54.90	54.60	81	6,422	1.26%
2024/04/15	7	56.41	1	56.40	56.40	6	6,546	0.09%
2024/04/12	4	55.58	19	55.51	55.90	-15	6,550	-0.23%
2024/04/09	1	54.40	14	54.46	54.40	-13	7,181	-0.18%
2024/04/08	1	52.70	0	0.00	52.70	1	7,259	0.01%
2024/04/03	2	52.35	0	0.00	52.50	2	7,290	0.03%
2024/04/02	3	53.17	0	0.00	52.90	3	7,370	0.04%
2024/03/29	1	52.50	0	0.00	53.00	1	7,746	0.01%
2024/03/27	1	52.70	0	0.00	53.90	1	8,268	0.01%
2024/03/26	6	53.42	0	0.00	53.10	6	8,697	0.07%
2024/03/22	6	53.88	0	0.00	54.30	6	9,212	0.07%
2024/03/21	1	54.20	2	54.20	54.20	-1	9,782	-0.01%
2024/03/20	0	0.00	5	56.00	55.00	-5	9,962	-0.05%
2024/03/19	3	55.67	6	55.43	56.00	-3	10,054	-0.03%
2024/03/18	0	0.00	3	53.50	53.90	-3	10,106	-0.03%
2024/03/15	3	52.73	0	0.00	52.50	3	10,195	0.03%
2024/03/14	12	54.29	5	54.04	53.80	7	10,348	0.07%
2024/03/13	8	54.70	0	0.00	54.20	8	10,633	0.08%
2024/03/12	1	55.50	0	0.00	55.50	1	10,958	0.01%
2024/03/11	0	0.00	3	55.73	56.40	-3	11,508	-0.03%
2024/03/08	0	0.00	30	54.17	54.30	-30	13,559	-0.22%
2024/03/07	22	53.77	20	53.50	53.40	2	14,347	0.01%
2024/03/06	0	0.00	22	54.70	54.40	-22	15,023	-0.15%
2024/03/05	18	55.63	18	55.14	55.00	0	15,174	0.00%
2024/03/04	3	54.83	17	55.06	55.70	-14	15,190	-0.09%
2024/03/01	1	54.60	8	54.90	54.60	-7	15,774	-0.04%
2024/02/29	47	55.31	26	55.61	55.60	21	15,998	0.13%
2024/02/27	11	53.84	5	54.66	53.60	6	15,795	0.04%
2024/02/26	13	54.42	11	54.39	54.80	2	15,766	0.01%
2024/02/23	16	53.74	0	0.00	53.60	16	15,632	0.10%
2024/02/22	7	53.23	3	52.93	52.70	4	15,529	0.03%
2024/02/21	48	53.81	43	53.63	53.30	5	15,338	0.03%
2024/02/20	12	52.23	7.6	52.57	53.40	4.4	15,142	0.03%
2024/02/19	5	50.10	2	50.10	50.20	3	14,915	0.02%
2024/02/16	0.2	49.03	0	0.00	49.10	0.2	14,891	0.00%
2024/02/05	0.1	47.15	0	0.00	47.10	0.1	14,909	0.00%
2024/02/02	0	48.00	0	0.00	47.90	0	14,928	0.00%
2024/02/01	0	48.40	2	48.65	48.60	-2	14,934	-0.01%
2024/01/31	2	47.85	0	0.00	47.80	2	14,950	0.01%
2024/01/29	0	0.00	0	48.95	49.30	0	14,969	0.00%
2024/01/26	0.1	48.50	0	48.40	48.20	0.1	15,072	0.00%
2024/01/25	2	48.25	0	0.00	48.60	2	15,132	0.01%
2024/01/24	2	48.88	0	0.00	48.45	2	15,121	0.01%
2024/01/23	0	48.80	0	0.00	48.65	0	15,088	0.00%
2024/01/22	6	48.45	0	0.00	48.40	6	15,122	0.04%
2024/01/19	4	48.53	2	48.90	48.30	2	15,095	0.01%
2024/01/18	0.2	48.75	1	48.90	48.65	-0.9	15,094	-0.01%
2024/01/16	2	48.48	1	48.45	48.45	1	15,033	0.01%
2024/01/12	1	50.00	1	50.20	50.00	0	15,155	0.00%
2024/01/11	12	50.23	5	50.10	49.70	7	15,349	0.05%
2024/01/10	2	50.70	0	0.00	50.30	2	15,379	0.01%
2024/01/09	2	51.50	12	52.09	51.70	-10	15,301	-0.07%
2024/01/08	2.2	54.35	5	53.40	53.70	-2.8	15,130	-0.02%
2024/01/05	20	54.78	13	54.35	54.90	7	15,025	0.05%
2024/01/04	25	54.29	16	54.18	54.40	9	14,758	0.06%
2024/01/03	11	52.83	10	53.33	52.80	1	14,465	0.01%
2024/01/02	3	53.17	7	53.61	52.60	-4	14,470	-0.03%
2023/12/29	11.1	52.16	0	0.00	52.10	11.1	14,338	0.08%
2023/12/28	5.2	51.81	10	52.40	51.80	-4.8	14,388	-0.03%
2023/12/26	4	52.25	4	52.23	52.60	0	14,313	0.00%
2023/12/25	10	51.61	125	51.82	50.40	-115	14,156	-0.81%	大賣/鉅額交易
2023/12/22	0	0.00	5	54.12	53.70	-5	14,014	-0.04%
2023/12/21	137	53.32	12	53.65	53.60	125	13,779	0.91%	大買/鉅額交易
2023/12/19	5	52.60	0	0.00	51.60	5	13,198	0.04%
2023/12/18	3	52.93	1	53.40	53.00	2	13,098	0.02%
2023/12/15	1	51.60	1	52.20	51.60	0	12,775	0.00%
2023/12/14	1	51.50	6	52.12	51.70	-5	12,793	-0.04%
2023/12/13	14	53.47	8	53.24	52.70	6	12,866	0.05%
2023/12/12	5	52.40	0	0.00	52.60	5	13,404	0.04%
2023/12/11	2	52.65	1	52.80	52.50	1	13,526	0.01%
2023/12/08	2	53.10	11	53.31	53.20	-9	13,354	-0.07%
2023/12/07	6	53.70	40	53.29	53.10	-34	13,060	-0.26%
2023/12/06	38	54.81	50	55.41	54.70	-12	12,717	-0.09%
2023/12/05	488	59.11	475	57.34	57.00	13	12,129	0.11%	大買/大賣/
2023/12/04	30	54.55	54	55.62	56.90	-24	9,925	-0.24%
2023/12/01	44	50.99	42	50.44	51.80	2	9,065	0.02%
2023/11/30	23	49.20	19	49.60	48.35	4	8,376	0.05%
2023/11/29	26	48.70	11	48.94	47.90	15	8,206	0.18%
2023/11/28	12	48.86	33	49.40	48.55	-21	8,083	-0.26%
2023/11/27	10	47.87	13.3	47.73	47.80	-3.3	7,400	-0.04%
2023/11/23	5	45.45	2	45.00	44.85	3	7,084	0.04%
2023/11/17	5	45.80	0	0.00	45.70	5	7,258	0.07%
2023/11/16	6	45.02	0	0.00	45.05	6	7,488	0.08%
2023/11/15	15	44.65	0	0.00	44.70	15	7,968	0.19%
2023/11/14	3	44.35	0	0.00	44.30	3	8,634	0.03%
2023/11/10	0	45.20	0	0.00	45.00	0	8,629	0.00%
2023/11/06	0	0.00	10	47.38	47.50	-10	8,756	-0.11%
2023/11/03	0	0.00	2	47.20	47.20	-2	8,722	-0.02%
2023/11/02	3	44.65	2	45.70	45.95	1	8,607	0.01%
2023/11/01	0	0.00	1	44.40	44.05	-1	8,576	-0.01%
2023/10/30	0	0.00	5	43.43	44.60	-5	8,603	-0.06%
2023/10/27	7	43.66	0	0.00	44.15	7	8,584	0.08%
2023/10/26	2	43.61	2	43.63	43.60	0	8,624	0.00%
2023/10/25	2	44.85	0	0.00	44.75	2	8,709	0.02%
2023/10/24	1	44.74	5	45.05	45.10	-4	8,780	-0.05%
2023/10/23	1	45.65	15	46.43	45.20	-14	8,736	-0.16%
2023/10/20	0	0.00	3	47.45	46.90	-3	8,654	-0.03%
2023/10/19	12	48.51	7	49.05	48.70	5	8,620	0.06%
2023/10/18	13	47.11	12	47.00	46.20	1	8,414	0.01%
2023/10/16	11	46.40	5	45.80	46.10	6	8,348	0.07%
2023/10/13	3	46.47	2	47.43	46.15	1	8,373	0.01%
2023/10/12	2	46.08	6	46.17	46.75	-4	8,350	-0.05%
2023/10/11	2	46.98	0	0.00	46.35	2	8,339	0.02%
2023/10/06	6	46.78	1	47.10	47.35	5	8,251	0.06%
2023/10/04	5	45.45	0	0.00	45.40	5	8,133	0.06%
2023/10/03	0.1	46.10	0	0.00	45.80	0.1	8,093	0.00%
2023/10/02	1	47.20	15	46.97	46.80	-14	8,043	-0.17%
2023/09/28	5	48.65	3	47.90	47.85	2	8,094	0.02%
2023/09/27	8	48.67	5	49.20	48.30	3	8,137	0.04%
2023/09/26	5	48.40	0	0.00	47.80	5	8,036	0.06%
2023/09/25	0.1	48.35	0	0.00	48.40	0.1	8,079	0.00%
2023/09/22	4	48.65	5	48.82	48.30	-1	8,089	-0.01%
2023/09/21	5	49.88	2	49.83	49.45	3	8,031	0.04%
2023/09/20	3	50.70	3	49.60	49.75	0	7,883	0.00%
2023/09/19	2	52.00	2	50.60	50.20	0	7,605	0.00%
2023/09/18	18	50.66	11	50.34	50.70	7	7,397	0.09%
2023/09/15	26	49.83	24.1	50.38	50.00	1.9	7,169	0.03%
2023/09/14	0	0.00	2	46.83	46.90	-2	6,451	-0.03%
2023/09/13	0	44.35	0	0.00	44.65	0	6,258	0.00%
2023/09/12	0	0.00	10	44.65	44.65	-10	6,246	-0.16%
2023/09/11	2	44.73	3	44.83	44.70	-1	6,246	-0.02%
2023/09/08	1	46.45	0	0.00	45.75	1	6,222	0.02%
2023/09/06	1	45.70	1	46.00	45.65	0	6,172	0.00%
2023/09/05	1	46.60	13	46.60	46.45	-12	6,160	-0.19%
2023/09/04	2	46.60	2	46.70	46.65	0	6,133	0.00%
2023/09/01	0	44.90	0	0.00	44.90	0	6,076	0.00%
2023/08/31	0.1	45.65	1	45.75	45.45	-1	6,100	-0.02%
2023/08/30	0	0.00	1	46.00	46.00	-1	6,102	-0.02%
2023/08/24	1	45.50	10	45.80	45.75	-9	6,107	-0.15%
2023/08/23	1	46.60	3	46.65	46.65	-2	6,043	-0.03%
2023/08/22	20	46.77	2	46.18	47.40	18	6,039	0.30%
2023/08/21	7	47.94	0	0.00	46.30	7	5,782	0.12%
2023/08/18	19	47.54	14.1	48.05	49.05	4.9	5,297	0.09%
2023/08/17	8	42.94	2	44.50	44.60	6	4,597	0.13%
2023/08/15	1	42.40	0	0.00	42.60	1	4,471	0.02%
2023/08/14	1	41.90	5	42.11	42.00	-4	4,461	-0.09%
2023/08/11	0	0.00	13	43.91	44.30	-13	4,362	-0.30%
2023/08/10	18	43.83	1	43.70	43.75	17	4,310	0.39%
2023/08/08	0	0.00	2	43.60	43.55	-2	4,268	-0.05%
2023/08/07	0	0.00	5	43.10	43.15	-5	4,308	-0.12%
2023/08/02	0	0.00	7	43.74	43.50	-7	4,360	-0.16%
2023/08/01	11	43.37	0	0.00	43.45	11	4,340	0.25%
2023/07/28	3	44.72	6	44.67	44.05	-3	4,374	-0.07%
2023/07/27	7	43.06	6	43.16	43.20	1	4,271	0.02%
2023/07/25	2.1	41.00	0	0.00	41.25	2.1	4,314	0.05%
2023/07/24	5	41.49	0	0.00	40.85	5	4,345	0.12%
2023/07/20	0	0.00	1	43.50	43.50	-1	4,351	-0.02%
2023/07/19	0.1	43.05	0	0.00	42.80	0.1	4,354	0.00%
2023/07/18	1	43.20	0	0.00	43.00	1	4,369	0.02%
2023/07/14	0	0.00	1	43.80	43.80	-1	4,340	-0.02%
2023/07/12	1	43.00	2	43.50	42.95	-1	4,357	-0.02%
2023/07/11	5	43.50	0	0.00	43.45	5	4,331	0.12%
2023/07/10	4	43.93	1	44.60	43.50	3	4,397	0.07%
2023/07/07	0	45.50	0	0.00	45.00	0	4,376	0.00%
2023/07/06	14	45.81	0	0.00	45.30	14	4,363	0.32%
2023/07/05	0	0.00	7	49.81	49.75	-7	4,279	-0.16%
2023/07/04	0	0.00	12	49.30	49.30	-12	4,326	-0.28%
2023/07/03	14	48.70	2	48.60	48.50	12	4,524	0.27%
2023/06/28	0.2	47.60	0	0.00	47.35	0.2	4,520	0.00%
2023/06/26	5	48.30	0	0.00	48.45	5	4,580	0.11%
2023/06/21	0.4	48.38	0	0.00	48.10	0.4	4,574	0.01%
2023/06/20	0	48.85	0	0.00	48.50	0	4,683	0.00%
2023/06/19	0	0.00	1	48.60	48.60	-1	4,688	-0.02%
2023/06/15	0	49.65	0	0.00	49.45	0	4,672	0.00%
2023/06/12	0.1	49.34	0	0.00	49.05	0.1	5,046	0.00%
2023/06/09	5	49.25	0	0.00	49.30	5	5,098	0.10%
2023/06/08	0	0.00	3	49.75	49.60	-3	5,238	-0.06%
2023/06/07	8	49.34	0	0.00	49.30	8	5,326	0.15%
2023/06/05	5	48.70	0	49.00	48.70	5	5,525	0.09%
2023/06/02	2	48.08	1	48.05	48.20	1	5,679	0.02%
2023/06/01	4	47.76	0	0.00	47.95	4	5,797	0.07%
2023/05/31	6	48.45	0	0.00	48.40	6	5,966	0.10%
2023/05/29	0	0.00	1	49.75	49.75	-1	6,771	-0.01%
2023/05/26	7	49.39	0	0.00	49.05	7	7,480	0.09%
2023/05/25	3	51.07	0	0.00	50.80	3	7,598	0.04%
2023/05/24	2	52.00	0	0.00	52.20	2	7,601	0.03%
2023/05/16	0	0.00	1	53.20	53.40	-1	7,641	-0.01%
2023/05/15	1	53.00	1	53.40	53.00	0	7,677	0.00%
2023/05/12	1	54.30	0	0.00	54.30	1	7,672	0.01%
2023/05/11	0	0.00	1	55.40	55.10	-1	7,674	-0.01%
2023/05/10	0	0.00	1	54.50	55.10	-1	7,665	-0.01%
2023/05/05	2	52.15	0	0.00	51.90	2	7,623	0.03%
2023/04/27	6	51.95	0	0.00	51.90	6	7,602	0.08%
2023/04/26	7	51.93	1	51.70	51.90	6	7,601	0.08%
2023/04/25	30	54.25	2	54.00	53.70	28	7,582	0.37%
2023/04/24	0	0.00	4	55.10	55.10	-4	7,623	-0.05%
2023/04/21	4	56.20	0	0.00	54.70	4	7,611	0.05%
2023/04/10	0	0.00	4	57.45	57.00	-4	7,711	-0.05%
2023/04/07	3	57.77	2	57.70	57.60	1	7,673	0.01%
2023/04/06	2	57.30	0	0.00	55.80	2	7,597	0.03%
2023/03/29	0	0.00	14	54.33	53.80	-14	8,193	-0.17%
2023/03/28	0	0.00	1	54.40	54.50	-1	8,489	-0.01%
2023/03/27	1	54.40	1	55.00	54.60	0	8,860	0.00%
2023/03/24	0	0.00	1	53.80	54.10	-1	9,209	-0.01%
2023/03/23	3	55.17	50	54.86	53.80	-47	9,429	-0.50%
2023/03/22	3	56.20	53	56.81	56.20	-50	9,505	-0.53%
2023/03/17	3	56.37	0	0.00	56.20	3	9,697	0.03%
2023/03/15	0	0.00	1	57.80	58.00	-1	9,624	-0.01%
2023/03/14	1	57.10	0	0.00	57.10	1	9,519	0.01%
2023/03/13	3	56.80	1	56.80	57.30	2	9,596	0.02%
2023/03/10	0	0.00	1	59.80	58.40	-1	9,541	-0.01%
2023/03/09	1	59.70	0.9	59.70	59.60	0.1	9,609	0.00%
2023/03/08	3	60.77	2	60.35	59.50	1	9,632	0.01%
2023/03/07	0	0.00	4	61.35	61.60	-4	9,517	-0.04%
2023/03/06	2	60.40	1	60.70	60.90	1	9,491	0.01%
2023/03/03	3	60.07	1	60.30	60.40	2	9,645	0.02%
2023/03/02	3.2	60.73	1	61.00	60.30	2.2	9,587	0.02%
2023/03/01	6.2	58.50	1	59.70	57.40	5.2	9,184	0.06%
2023/02/24	12.5	60.56	15	61.21	61.00	-2.5	8,786	-0.03%
2023/02/23	0	0.00	7	55.31	56.60	-7	8,081	-0.09%
2023/02/20	0	0.00	21	49.57	49.75	-21	8,173	-0.26%
2023/02/09	0	0.00	10	51.90	51.70	-10	8,711	-0.11%
2023/02/07	1	51.10	1	51.00	51.20	0	8,809	0.00%
2023/02/06	0	0.00	21	50.06	50.40	-21	8,846	-0.24%
2023/02/03	0	0.00	1	50.90	50.30	-1	8,854	-0.01%
2023/02/02	0	0.00	25	50.76	50.90	-25	8,866	-0.28%
2023/02/01	6	50.45	5	50.80	50.90	1	8,801	0.01%
2023/01/31	0	0.00	9	50.69	50.50	-9	8,733	-0.10%
2023/01/30	0	0.00	2	49.80	50.80	-2	8,702	-0.02%
2023/01/16	6	49.13	4	48.91	49.00	2	8,737	0.02%
2023/01/13	0	0.00	2	49.65	49.80	-2	8,691	-0.02%
2023/01/12	4	48.95	2	48.90	49.05	2	8,699	0.02%
2023/01/11	5	47.90	3	47.60	47.75	2	8,642	0.02%
2023/01/10	10	48.00	0	0.00	47.20	10	8,655	0.12%
2023/01/09	15	46.98	0	0.00	48.00	15	8,710	0.17%
2023/01/05	2	46.68	502	46.53	46.80	-500	8,777	-5.70%	大賣/鉅額交易
2023/01/04	1	46.10	19	46.05	46.30	-18	8,838	-0.20%
2023/01/03	17	48.38	10	47.35	47.50	7	8,787	0.08%
2022/12/30	6	49.06	1	48.65	48.60	5	8,789	0.06%
2022/12/27	6	49.37	0	0.00	48.95	6	8,924	0.07%
2022/12/26	10	48.75	15	49.08	49.00	-5	8,949	-0.06%
2022/12/23	1	49.95	21	50.61	50.10	-20	8,926	-0.22%
2022/12/22	29	50.37	6	49.95	51.90	23	8,837	0.26%
2022/12/21	10	48.75	7	49.11	49.45	3	8,400	0.04%
2022/12/20	10	48.23	8	48.81	48.20	2	8,143	0.02%
2022/12/19	2	48.00	23	49.36	47.60	-21	7,937	-0.26%
2022/12/16	3	49.80	14	50.29	49.85	-11	7,667	-0.14%
2022/12/15	1	49.25	1	49.00	50.50	0	7,438	0.00%
2022/12/14	3	47.18	2	46.30	48.20	1	7,511	0.01%
2022/12/09	2	46.50	0	0.00	47.25	2	7,285	0.03%
2022/12/07	3	45.80	0	0.00	45.30	3	7,742	0.04%
2022/12/05	3	46.25	0	0.00	46.25	3	7,609	0.04%
2022/12/02	10	47.88	0	0.00	46.75	10	7,478	0.13%
2022/12/01	0	0.00	15	48.85	48.05	-15	7,426	-0.20%
2022/11/30	0	0.00	3	46.50	46.50	-3	7,236	-0.04%
2022/11/29	22	45.53	2	46.00	46.55	20	7,190	0.28%
2022/11/28	13	45.19	2	44.90	45.35	11	7,152	0.15%
2022/11/25	1	45.60	2	46.45	46.50	-1	7,025	-0.01%
2022/11/24	1	44.70	1.2	44.52	44.50	-0.2	6,835	0.00%
2022/11/23	1	43.40	7	42.85	43.30	-6	6,689	-0.09%
2022/11/22	0	0.00	25.3	42.21	42.35	-25.3	6,665	-0.38%
2022/11/21	0	0.00	5	42.00	41.70	-5	6,653	-0.08%
2022/11/18	5	43.15	5	42.90	42.85	0	6,686	0.00%
2022/11/17	8	43.39	10.2	43.40	43.45	-2.2	6,635	-0.03%
2022/11/16	266	43.34	8.5	43.52	43.15	257.5	6,589	3.91%	大買/鉅額交易
2022/11/15	15.5	41.78	0	0.00	42.30	15.5	6,364	0.24%
2022/11/14	5	41.05	0	0.00	41.20	5	6,236	0.08%
2022/11/11	2	40.23	27	39.23	39.60	-25	6,182	-0.40%
2022/11/10	0	0.00	2	38.80	38.50	-2	6,125	-0.03%
2022/11/08	0	0.00	10	38.50	38.20	-10	6,163	-0.16%
2022/11/07	10	37.48	2	37.55	37.80	8	6,117	0.13%
2022/11/04	2	37.40	16	36.96	36.65	-14	6,074	-0.23%
2022/11/03	12	34.91	0	0.00	35.30	12	5,931	0.20%
2022/11/02	1	35.25	0	0.00	35.25	1	5,945	0.02%
2022/10/28	0	0.00	10	35.85	35.70	-10	5,926	-0.17%
2022/10/27	5	36.05	0	0.00	36.35	5	5,931	0.08%
2022/10/26	10	35.35	0	0.00	35.50	10	5,976	0.17%
2022/10/25	8	36.49	5	36.45	36.10	3	5,980	0.05%
2022/10/24	0	0.00	2	36.95	36.50	-2	6,043	-0.03%
2022/10/21	1	35.15	0	0.00	34.75	1	5,970	0.02%
2022/10/18	0	0.00	3	35.60	35.40	-3	6,013	-0.05%
2022/10/17	0	0.00	12	34.43	35.35	-12	6,185	-0.19%
2022/10/14	7	35.95	0	0.00	36.15	7	6,661	0.11%
2022/10/13	0.1	35.80	2	35.00	35.45	-1.9	6,761	-0.03%
2022/10/12	13.1	36.25	4	36.33	36.90	9.1	6,911	0.13%
2022/10/11	0	0.00	15	38.65	37.75	-15	6,919	-0.22%
2022/10/07	53	39.77	1	39.90	39.65	52	6,896	0.75%
2022/10/06	10	39.35	25	39.44	40.10	-15	6,862	-0.22%
2022/10/05	10	39.00	0	0.00	39.10	10	6,785	0.15%
2022/10/04	10	38.80	0	0.00	38.75	10	6,795	0.15%
2022/10/03	5	37.10	0	0.00	37.35	5	6,742	0.07%
2022/09/30	5	35.85	5	36.15	36.50	0	6,774	0.00%
2022/09/29	2	36.95	5	36.60	36.80	-3	6,750	-0.04%
2022/09/27	0	0.00	25	38.72	39.10	-25	6,714	-0.37%
2022/09/26	1	40.83	16	38.46	38.45	-15	6,742	-0.22%
2022/09/23	1	40.80	1	41.35	41.10	0	6,693	0.00%
2022/09/22	10	41.24	1	40.55	40.45	9	6,612	0.14%
2022/09/21	47	41.05	11	40.83	41.10	36	6,460	0.56%
2022/09/20	0	39.40	0	0.00	39.25	0	6,180	0.00%
2022/09/19	2	39.08	17	39.38	39.00	-15	6,355	-0.24%
2022/09/16	2	40.95	2	40.90	41.05	0	6,414	0.00%
2022/09/15	17	40.78	1	40.75	40.55	16	6,587	0.24%
2022/09/14	5	38.30	4	39.93	39.85	1	6,586	0.02%
2022/09/12	20	37.63	2	38.03	37.90	18	6,890	0.26%
2022/09/08	1	37.15	0	0.00	37.00	1	7,074	0.01%
2022/09/07	1	36.50	0	0.00	37.20	1	7,174	0.01%
2022/09/06	5	36.90	0	0.00	36.85	5	7,214	0.07%
2022/09/05	0	37.15	0	0.00	36.70	0	7,274	0.00%
2022/09/02	5	37.09	0	0.00	37.00	5	7,312	0.07%
2022/08/31	4	37.51	0	0.00	38.15	4	7,394	0.05%
2022/08/30	2	38.40	0	0.00	38.50	2	7,327	0.03%
2022/08/26	3	40.13	0	0.00	40.20	3	7,488	0.04%
2022/08/24	0	0.00	2	40.65	40.25	-2	7,609	-0.03%
2022/08/23	1	40.15	0	0.00	40.10	1	7,950	0.01%
2022/08/22	5	40.69	16	40.54	40.55	-11	8,132	-0.14%
2022/08/19	2	41.98	0	0.00	41.95	2	8,296	0.02%
2022/08/18	1	42.40	1	43.45	42.85	0	8,556	0.00%
2022/08/17	15	42.75	11	42.61	42.40	4	8,576	0.05%
2022/08/16	3	41.52	0	0.00	41.50	3	8,654	0.03%
2022/08/15	1	41.50	1	42.30	42.30	0	8,896	0.00%
2022/08/11	0	42.05	0	0.00	42.05	0	9,168	0.00%
2022/08/10	0	0.00	1	41.80	41.50	-1	9,250	-0.01%
2022/08/09	0	0.00	1	41.40	41.30	-1	9,411	-0.01%
2022/08/08	1	40.50	1	41.10	40.90	0	9,665	0.00%
2022/08/05	2	40.85	1	41.20	41.10	1	9,791	0.01%
2022/08/04	0.1	40.15	0	0.00	40.45	0.1	10,049	0.00%
2022/08/02	2	41.50	0	0.00	41.30	2	10,482	0.02%
2022/08/01	0	0.00	1	42.60	42.60	-1	10,768	-0.01%
2022/07/29	13	42.08	8	42.99	41.90	5	11,141	0.04%
2022/07/28	0	0.00	6	42.50	42.45	-6	11,248	-0.05%
2022/07/27	3.1	42.41	14	42.43	42.70	-10.9	11,486	-0.09%
2022/07/26	7	41.90	11	42.13	42.15	-4	11,592	-0.03%
2022/07/25	2	42.00	2	41.98	42.10	0	11,855	0.00%
2022/07/22	13	42.88	6	43.05	42.85	7	12,103	0.06%
2022/07/21	3	43.17	5	43.26	43.30	-2	12,295	-0.02%
2022/07/20	1	41.75	26	42.26	41.45	-25	12,072	-0.21%
2022/07/19	11	40.81	14	41.80	41.50	-3	12,205	-0.02%
2022/07/18	1	40.15	15	40.28	40.15	-14	12,501	-0.11%
2022/07/15	5	38.75	0	0.00	38.75	5	13,161	0.04%
2022/07/12	2	38.40	0	0.00	38.15	2	14,888	0.01%
2022/07/08	10	40.60	1	40.20	40.60	9	15,246	0.06%
2022/07/06	1	39.50	3	39.70	39.05	-2	15,215	-0.01%
2022/07/04	2	39.40	2	39.25	39.55	0	15,179	0.00%
2022/07/01	1	41.30	0	0.00	38.90	1	15,157	0.01%
2022/06/30	0	0.00	3	41.50	41.05	-3	15,084	-0.02%
2022/06/29	1	42.70	1	42.15	42.30	0	15,036	0.00%
2022/06/28	4	43.16	2	43.00	43.50	2	14,977	0.01%
2022/06/27	10	43.65	11	43.38	43.65	-1	14,966	-0.01%
2022/06/24	10	44.55	2	45.48	44.45	8	14,805	0.05%
2022/06/23	1	44.00	3	44.00	43.85	-2	14,697	-0.01%
2022/06/22	2	45.40	0	0.00	45.50	2	14,558	0.01%
2022/06/20	9	49.20	1	49.50	48.00	8	13,989	0.06%
2022/06/17	6	51.98	0	0.00	51.80	6	13,700	0.04%
2022/06/16	2.1	53.22	0	0.00	52.40	2.1	13,487	0.02%
2022/06/14	0.2	55.70	0	0.00	55.60	0.2	13,477	0.00%
2022/06/13	0.2	56.30	1	57.00	56.50	-0.8	13,726	-0.01%
2022/06/10	2	57.35	355	57.40	57.20	-353	14,145	-2.50%	大賣/鉅額交易
2022/06/07	2	57.90	3	58.50	57.80	-1	15,624	-0.01%
2022/06/06	3	58.90	1	58.60	58.50	2	15,684	0.01%
2022/06/02	0	0.00	1	59.30	59.30	-1	15,670	-0.01%
2022/06/01	5	59.26	0	0.00	59.50	5	15,733	0.03%
2022/05/31	4	59.93	1	61.50	59.00	3	15,703	0.02%
2022/05/30	0.2	61.50	0	0.00	61.50	0.2	15,495	0.00%
2022/05/27	0	0.00	3	62.43	62.80	-3	15,313	-0.02%
2022/05/26	9	62.11	7	61.87	61.20	2	15,150	0.01%
2022/05/25	2	61.40	0	0.00	61.50	2	15,064	0.01%
2022/05/24	10	61.50	6	61.73	61.10	4	15,143	0.03%
2022/05/23	2	61.80	1	61.50	61.30	1	15,342	0.01%
2022/05/20	3	59.00	1	58.70	59.00	2	15,223	0.01%
2022/05/19	2	57.20	1	57.90	57.50	1	15,237	0.01%
2022/05/18	0	0.00	3	59.73	59.20	-3	15,152	-0.02%
2022/05/17	2	59.70	4	59.75	59.40	-2	15,086	-0.01%
2022/05/16	5	58.90	0	0.00	61.40	5	14,984	0.03%
2022/05/13	2	60.80	2	60.50	60.50	0	14,742	0.00%
2022/05/12	3	62.53	2	60.65	60.00	1	14,645	0.01%
2022/05/11	2.3	63.12	2	62.50	62.70	0.3	14,408	0.00%
2022/05/10	3	64.60	1	64.70	64.70	2	14,364	0.01%
2022/05/09	25	65.29	6	65.02	63.10	19	14,165	0.13%
2022/05/06	1	66.60	7	66.07	66.00	-6	13,914	-0.04%
2022/05/05	3	65.10	4	65.10	65.30	-1	13,608	-0.01%
2022/05/04	4	65.18	12	65.63	64.20	-8	13,444	-0.06%
2022/05/03	4	62.68	0.1	63.20	63.40	4	13,257	0.03%
2022/04/29	8	64.33	6	64.90	64.20	2	13,166	0.02%
2022/04/28	31	64.18	34	62.29	62.00	-3	12,901	-0.02%
2022/04/27	13	64.02	8	63.84	64.50	5	12,636	0.04%
2022/04/26	0	0.00	1	65.40	62.80	-1	12,335	-0.01%
2022/04/25	2	66.25	5	65.74	66.30	-3	12,021	-0.02%
2022/04/22	2	68.60	1	69.10	69.10	1	11,733	0.01%
2022/04/21	9	68.34	16	68.78	69.50	-7	11,261	-0.06%
2022/04/20	82	68.37	21	67.92	65.90	61	10,553	0.58%
2022/04/19	8	64.13	28	64.40	64.80	-20	9,265	-0.22%
2022/04/18	2	62.60	3	62.20	62.10	-1	8,963	-0.01%
2022/04/15	10	61.98	25	61.49	62.30	-15	8,829	-0.17%
2022/04/14	0	0.00	10.1	59.50	59.80	-10.1	8,508	-0.12%
2022/04/13	0	0.00	0.3	58.20	58.10	-0.3	8,484	0.00%
2022/04/12	3	56.47	3	57.07	57.10	0	8,474	0.00%
2022/04/11	0	0.00	1	58.40	56.90	-1	8,469	-0.01%
2022/04/08	0	0.00	1	57.30	57.30	-1	8,519	-0.01%
2022/04/07	1	56.50	0	0.00	56.10	1	8,560	0.01%
2022/04/06	3	58.27	0	0.00	58.00	3	8,554	0.04%
2022/03/25	1	59.60	0	0.00	59.20	1	10,155	0.01%
2022/03/22	1	61.70	1	61.60	61.60	0	10,930	0.00%
2022/03/21	0	0.00	6	61.88	62.40	-6	11,120	-0.05%
2022/03/18	2	61.65	5	61.70	61.70	-3	11,220	-0.03%
2022/03/17	2	62.00	5	63.06	63.40	-3	11,268	-0.03%
2022/03/16	5	62.66	5	64.16	61.60	0	11,267	0.00%
2022/03/15	22	64.59	6	64.55	62.50	16	11,099	0.14%
2022/03/14	11	66.21	21	66.72	67.20	-10	11,077	-0.09%
2022/03/11	10	64.59	28	64.30	65.10	-18	10,840	-0.17%
2022/03/10	11	64.77	22	64.80	65.60	-11	10,814	-0.10%
2022/03/09	1	60.30	3	59.40	59.80	-2	10,174	-0.02%
2022/03/08	1	60.80	0	0.00	59.10	1	10,330	0.01%
2022/03/07	1	59.90	1	60.60	60.60	0	10,318	0.00%
2022/03/04	5	62.16	1	62.00	61.50	4	10,302	0.04%
2022/03/03	0	0.00	1	60.90	61.80	-1	10,289	-0.01%
2022/03/01	0	0.00	2	61.00	61.00	-2	10,362	-0.02%
2022/02/25	8	62.09	0	0.00	60.50	8	10,445	0.08%
2022/02/24	1	61.70	2	60.10	59.90	-1	10,301	-0.01%
2022/02/23	18	62.40	16	61.22	61.50	2	10,203	0.02%
2022/02/22	0	0.00	32	60.44	60.30	-32	9,947	-0.32%
2022/02/21	2	62.05	11	61.47	61.10	-9	9,883	-0.09%
2022/02/18	2	60.70	20	60.53	60.90	-18	9,838	-0.18%
2022/02/17	2	60.50	3	59.40	59.70	-1	9,848	-0.01%
2022/02/16	0	0.00	12	60.43	60.50	-12	9,907	-0.12%
2022/02/15	27	59.60	27	59.56	59.40	0	9,999	0.00%
2022/02/14	10	59.00	15	59.33	58.60	-5	10,179	-0.05%
2022/02/10	3	60.20	0	0.00	59.70	3	10,690	0.03%
2022/02/07	4	55.95	2	57.00	56.80	2	10,889	0.02%
2022/01/25	0	0.00	4	52.65	52.10	-4	11,378	-0.04%
2022/01/24	2	53.80	3	54.37	54.80	-1	11,476	-0.01%
2022/01/19	1	55.40	1	57.60	55.20	0	11,905	0.00%
2022/01/17	5	56.90	0	0.00	57.40	5	12,348	0.04%
2022/01/14	0	0.00	5	57.40	58.20	-5	12,809	-0.04%
2022/01/05	5	61.20	0	0.00	60.40	5	16,468	0.03%
2022/01/03	1	60.00	11	60.84	60.00	-10	19,950	-0.05%
2021/12/30	10	60.40	0	0.00	60.40	10	20,752	0.05%
2021/12/29	2	61.20	2	61.40	61.10	0	21,392	0.00%
2021/12/28	0	0.00	6	61.40	61.00	-6	22,378	-0.03%
2021/12/27	4	61.50	4	61.85	61.20	0	23,881	0.00%
2021/12/24	5	62.88	0	0.00	62.00	5	25,225	0.02%
2021/12/23	0	0.00	202	65.05	63.00	-202	25,739	-0.78%	大賣/鉅額交易
2021/12/22	207	63.09	7.1	63.88	64.30	199.9	25,689	0.78%	大買/鉅額交易
2021/12/21	22	63.35	29	63.59	63.70	-7	25,369	-0.03%
2021/12/17	10	61.10	10	61.40	60.80	0	24,709	0.00%
2021/12/16	2	59.70	0	0.00	59.70	2	24,393	0.01%
2021/12/15	0	0.00	3	59.67	60.00	-3	24,326	-0.01%
2021/12/14	2	58.45	3	59.13	58.30	-1	24,183	0.00%
2021/12/13	0	0.00	1.3	60.11	60.30	-1.3	24,095	-0.01%
2021/12/10	1	60.10	1	59.60	60.10	0	24,122	0.00%
2021/12/09	4	60.63	3	60.33	60.40	1	24,195	0.00%
2021/12/08	7.1	62.00	16	60.96	60.60	-8.9	24,358	-0.04%
2021/12/07	2.1	59.17	12	59.08	59.30	-9.9	24,014	-0.04%
2021/12/06	17	58.46	8	57.89	57.50	9	23,920	0.04%
2021/12/03	0	0.00	1	56.40	56.20	-1	23,755	0.00%
2021/12/02	3	56.37	4	56.63	56.40	-1	23,998	0.00%
2021/11/26	5	52.10	5	52.30	52.00	0	24,668	0.00%
2021/11/24	5	54.70	0	0.00	55.00	5	25,196	0.02%
2021/11/23	0	0.00	1	53.30	52.90	-1	25,350	0.00%
2021/11/22	0	0.00	2	53.10	53.30	-2	25,787	-0.01%
2021/11/19	2	52.45	0	0.00	52.30	2	26,379	0.01%
2021/11/18	3	53.13	3	53.60	53.50	0	27,876	0.00%
2021/11/17	6	53.33	1	54.20	53.10	5	27,980	0.02%
2021/11/15	2	54.15	13	54.04	54.20	-11	28,822	-0.04%
2021/11/12	2.1	54.85	1	55.10	54.70	1.1	29,155	0.00%
2021/11/11	2	55.10	11	56.28	54.60	-9	29,109	-0.03%
2021/11/10	7	57.06	10	57.45	56.80	-3	29,053	-0.01%
2021/11/09	15	56.30	7	56.61	56.50	8	29,003	0.03%
2021/11/08	2	54.90	13	54.68	55.20	-11	28,746	-0.04%
2021/11/05	0	0.00	6	52.95	53.60	-6	28,800	-0.02%
2021/11/04	4	53.20	12	53.73	53.10	-8	28,843	-0.03%
2021/11/03	4	54.10	8	54.13	53.90	-4	28,869	-0.01%
2021/11/02	6	52.60	0	0.00	52.70	6	28,987	0.02%
2021/11/01	15	52.68	11	52.30	52.10	4	28,983	0.01%
2021/10/29	3	52.43	15	52.40	52.60	-12	28,909	-0.04%
2021/10/28	5	51.34	95	51.44	51.30	-90	28,915	-0.31%
2021/10/27	4	51.80	1	51.90	51.70	3	29,021	0.01%
2021/10/26	21	52.56	6	52.03	53.20	15	29,449	0.05%
2021/10/25	18	51.95	31	52.82	53.20	-13	29,733	-0.04%
2021/10/22	6	52.55	26	53.21	52.00	-20	29,803	-0.07%
2021/10/21	5	57.20	0	0.00	55.80	5	29,602	0.02%
2021/10/20	4	56.48	1	57.30	56.00	3	29,630	0.01%
2021/10/19	2	56.50	0	0.00	56.50	2	29,940	0.01%
2021/10/18	20	56.51	3	56.47	56.60	17	30,269	0.06%
2021/10/15	7	60.47	3	60.67	60.50	4	30,171	0.01%
2021/10/14	29	60.65	10	60.77	60.00	19	30,170	0.06%
2021/10/13	45.2	64.25	35	64.81	61.90	10.2	29,532	0.03%
2021/10/12	19.2	67.61	139	68.63	65.70	-119.8	30,230	-0.40%	大賣/鉅額交易
2021/10/08	179	73.80	39	72.45	72.90	140	30,745	0.46%	大買/鉅額交易
2021/10/07	12	69.13	44	71.38	72.10	-32	29,252	-0.11%
2021/10/06	5	65.72	16	66.42	65.60	-11	29,263	-0.04%
2021/10/05	16	64.04	2	64.90	66.00	14	29,145	0.05%
2021/10/04	13.5	64.02	14	64.99	65.90	-0.5	28,809	0.00%
2021/10/01	12	65.69	8	66.70	62.90	4	28,252	0.01%
2021/09/30	0	0.00	10	67.26	68.60	-10	27,943	-0.04%
2021/09/29	4	63.88	1	63.10	62.40	3	28,571	0.01%
2021/09/28	0	0.00	20	62.30	62.30	-20	29,643	-0.07%
2021/09/27	5	64.80	0.2	64.00	63.90	4.8	31,156	0.02%
2021/09/24	2	65.15	11	64.95	65.00	-9	34,992	-0.03%
2021/09/23	0	0.00	5	63.64	64.00	-5	37,296	-0.01%
2021/09/22	1	62.20	0	0.00	62.00	1	39,665	0.00%
2021/09/16	10	63.50	0	0.00	63.50	10	44,810	0.02%
2021/09/15	4	63.50	2	63.80	63.90	2	47,675	0.00%
2021/09/14	1	64.10	2	65.90	63.60	-1	49,222	0.00%
2021/09/13	5	64.64	11	64.44	63.90	-6	52,959	-0.01%
2021/09/10	14	62.16	3	62.03	62.90	11	53,114	0.02%
2021/09/09	15	61.80	0	0.00	61.70	15	53,750	0.03%
2021/09/08	1	61.70	1	62.10	62.90	0	54,643	0.00%
2021/09/07	12	63.95	11	63.87	61.70	1	55,285	0.00%
2021/09/06	16	62.85	1	63.80	61.60	15	55,658	0.03%
2021/09/03	11	65.47	101	65.20	63.80	-90	56,174	-0.16%	大賣/
2021/09/02	5	65.60	3	66.07	67.20	2	56,309	0.00%
2021/09/01	13	66.88	13	66.59	65.80	0	56,476	0.00%
2021/08/31	19	70.28	10	70.65	69.30	9	56,856	0.02%
2021/08/30	15	72.51	3	73.63	70.90	12	57,079	0.02%
2021/08/27	32	71.33	0	0.00	70.20	32	57,053	0.06%
2021/08/26	99	73.63	10	73.14	72.90	89	57,307	0.16%
2021/08/25	15	72.55	21	72.68	74.00	-6	58,239	-0.01%
2021/08/24	38	73.11	25	73.07	72.80	13	58,124	0.02%
2021/08/20	3	62.60	3	62.87	63.80	0	58,353	0.00%
2021/08/19	19	62.12	17	61.72	60.40	2	59,070	0.00%
2021/08/18	7	60.43	7	60.73	62.40	0	59,461	0.00%
2021/08/16	7	59.80	0	0.00	58.80	7	61,044	0.01%
2021/08/13	7	62.90	10	62.41	61.20	-3	61,556	0.00%
2021/08/12	1	62.20	0	0.00	62.60	1	62,214	0.00%
2021/08/11	0	0.00	1	61.90	61.20	-1	62,923	0.00%
2021/08/10	1	62.50	0	0.00	62.30	1	62,981	0.00%
2021/08/09	11	63.38	0	0.00	63.00	11	63,482	0.02%
2021/08/06	1	63.50	28	65.12	64.20	-27	63,902	-0.04%
2021/08/05	5	63.10	0	0.00	63.10	5	63,763	0.01%
2021/08/04	2	63.90	1	64.10	64.00	1	63,876	0.00%
2021/08/03	3	64.33	3	64.10	63.90	0	64,567	0.00%
2021/08/02	2	63.70	8	63.31	64.50	-6	65,142	-0.01%
2021/07/30	24	67.37	14	62.56	62.60	10	65,383	0.02%
2021/07/29	23	66.18	6	63.83	67.20	17	65,268	0.03%
2021/07/28	3	62.93	2	62.45	62.30	1	65,495	0.00%
2021/07/27	12	63.93	1	62.70	62.00	11	65,896	0.02%
2021/07/26	3	66.77	8	66.25	64.10	-5	67,139	-0.01%
2021/07/23	3	67.17	4	66.85	67.00	-1	67,620	0.00%
2021/07/22	10	64.09	37	63.88	64.90	-27	67,897	-0.04%
2021/07/21	2.1	68.42	26	65.38	65.00	-23.9	68,700	-0.03%
2021/07/20	6	68.40	2	67.95	67.90	4	69,019	0.01%
2021/07/19	3	71.20	4.1	71.56	70.60	-1.1	69,684	0.00%
2021/07/16	45	73.65	32	72.56	71.00	13	70,256	0.02%
2021/07/15	13	71.63	42	72.92	73.90	-29	69,495	-0.04%
2021/07/14	15	67.57	13	69.13	67.20	2	69,104	0.00%
2021/07/13	20	72.07	20	71.05	69.50	0	68,429	0.00%
2021/07/12	9	72.13	7	73.60	71.80	2	67,993	0.00%
2021/07/09	30	73.22	5	73.24	72.10	25	67,505	0.04%
2021/07/08	23.1	76.27	10.1	76.38	76.00	13	67,084	0.02%
2021/07/07	23.1	75.93	16	75.11	75.60	7.1	66,212	0.01%
2021/07/06	30	78.45	32	78.05	77.00	-2	65,280	0.00%
2021/07/05	24	79.88	112	79.92	78.00	-88	64,163	-0.14%	大賣/
2021/07/02	27	88.26	18	84.43	84.50	9	62,931	0.01%
2021/07/01	56	90.98	86	91.96	88.70	-30	61,490	-0.05%
2021/06/30	226.1	87.35	210	87.54	89.10	16.1	57,706	0.03%	大買/大賣/
2021/06/29	65	85.88	122.3	86.21	83.00	-57.3	55,515	-0.10%	大賣/
2021/06/28	57.2	84.27	66	84.30	85.00	-8.8	53,345	-0.02%
2021/06/25	129.3	80.18	37.2	79.80	79.00	92.1	50,615	0.18%	大買/
2021/06/24	85	79.68	108	78.14	77.70	-23	48,291	-0.05%	大賣/
2021/06/23	36.3	76.89	134	76.55	74.50	-97.7	45,419	-0.22%	大賣/
2021/06/22	173	81.42	141	81.91	82.70	32	43,824	0.07%	大買/大賣/
2021/06/21	141	75.57	73	75.60	75.60	68	40,035	0.17%	大買/
2021/06/18	2	65.70	27	68.69	68.80	-25	39,777	-0.06%
2021/06/17	15	61.28	49	60.48	62.60	-34	39,449	-0.09%
2021/06/16	33	60.82	12	60.08	58.60	21	38,616	0.05%
2021/06/15	22	60.88	19	60.64	61.20	3	37,964	0.01%
2021/06/11	35	58.63	48	58.99	58.30	-13	37,224	-0.03%
2021/06/09	27	55.50	14	55.01	55.10	13	36,302	0.04%
2021/06/08	6	58.17	5	59.10	57.20	1	35,860	0.00%
2021/06/07	18.4	55.69	20	55.52	57.20	-1.6	35,212	0.00%
2021/06/04	24	60.06	30	59.80	59.00	-6	34,757	-0.02%
2021/06/03	15	62.21	11	61.97	61.30	4	34,450	0.01%
2021/06/02	94	63.32	87	63.68	61.60	7	34,207	0.02%
2021/06/01	32	59.10	1	59.60	61.00	31	32,922	0.09%
2021/05/31	22	61.16	22	61.01	59.80	0	32,520	0.00%
2021/05/28	43	59.96	47	60.23	60.40	-4	31,635	-0.01%
2021/05/27	47	58.91	8	58.61	58.30	39	30,551	0.13%
2021/05/26	29	58.29	42	57.73	57.10	-13	29,473	-0.04%
2021/05/25	34	56.44	33	55.56	57.50	1	28,382	0.00%
2021/05/24	17	55.02	25	55.00	55.90	-8	26,966	-0.03%
2021/05/21	0	0.00	28	49.36	50.90	-28	26,332	-0.11%
2021/05/20	12	48.83	6	49.39	46.35	6	25,730	0.02%
2021/05/19	11	50.47	10	50.64	51.10	1	24,989	0.00%
2021/05/18	2.3	46.41	0	0.00	47.65	2.3	24,375	0.01%
2021/05/17	47	44.10	16	43.17	43.35	31	24,091	0.13%
2021/05/14	18	48.46	13	49.20	47.45	5	23,447	0.02%
2021/05/13	59	52.71	5	52.80	52.70	54	22,766	0.24%
2021/05/12	3	59.37	1	59.20	58.50	2	22,337	0.01%
2021/05/11	61	67.17	13	63.93	65.00	48	22,097	0.22%
2021/05/10	20	67.67	15	67.19	67.80	5	21,344	0.02%
2021/05/07	12	62.91	11	63.29	64.80	1	20,635	0.00%
2021/05/06	20	63.41	13	63.54	62.90	7	20,145	0.03%
2021/05/05	23	63.67	21	63.04	61.90	2	19,705	0.01%
2021/05/04	132	70.09	113	66.46	63.20	19	18,995	0.10%	大買/大賣/
2021/05/03	146	72.52	153.8	73.83	70.20	-7.8	18,251	-0.04%	大買/大賣/
2021/04/29	3	67.13	15	69.62	70.20	-12	16,779	-0.07%
2021/04/28	11	68.19	19	69.55	68.00	-8	16,142	-0.05%
2021/04/27	11	71.02	13	72.48	69.00	-2	15,420	-0.01%
2021/04/26	110	62.36	123	66.45	67.90	-13	14,104	-0.09%	大買/大賣/
2021/04/23	33	63.02	33	63.19	61.80	0	13,310	0.00%
2021/04/22	51	63.82	46	64.74	63.70	5	12,385	0.04%
2021/04/21	20	59.69	23	61.12	61.90	-3	11,585	-0.03%
2021/04/20	19	55.64	20	56.16	56.30	-1	10,663	-0.01%
2021/04/19	7	51.30	21	51.67	52.40	-14	9,741	-0.14%
2021/04/16	10	46.41	26	45.40	47.65	-16	9,682	-0.17%
2021/04/15	5	43.83	4	43.50	43.35	1	9,396	0.01%
2021/04/14	28	43.64	17	43.67	44.00	11	9,501	0.12%
2021/04/13	16	43.23	22	43.89	43.00	-6	9,410	-0.06%
2021/04/12	11	42.75	60	42.83	42.50	-49	9,563	-0.51%
2021/04/09	7	42.22	14	41.03	41.85	-7	9,633	-0.07%
2021/04/08	14	42.64	14	43.01	42.85	0	9,609	0.00%
2021/04/07	12	41.75	0	0.00	42.05	12	9,684	0.12%
2021/04/06	51	42.43	4.3	42.95	42.05	46.7	10,351	0.45%
2021/04/01	6	42.61	13	42.03	42.35	-7	10,740	-0.07%
2021/03/31	1	41.20	46	40.76	41.30	-45	10,602	-0.42%
2021/03/30	8	39.32	10	39.50	39.55	-2	10,389	-0.02%
2021/03/29	1	39.05	2	39.20	39.40	-1	10,483	-0.01%
2021/03/25	0	0.00	5	37.80	37.35	-5	11,832	-0.04%
2021/03/24	0	0.00	5	38.35	38.75	-5	12,308	-0.04%
2021/03/22	28	39.54	6	39.65	39.00	22	12,070	0.18%
2021/03/19	6	38.05	9	38.22	37.70	-3	11,858	-0.03%
2021/03/18	8	37.95	1	37.90	38.00	7	11,738	0.06%
2021/03/17	0	0.00	9	37.14	37.65	-9	11,566	-0.08%
2021/03/16	1	37.20	2	37.80	37.30	-1	11,595	-0.01%
2021/03/15	0	0.00	1	37.75	37.75	-1	11,624	-0.01%
2021/03/12	0	0.00	1	35.95	36.70	-1	11,686	-0.01%
2021/03/11	0	0.00	6	37.00	36.40	-6	11,654	-0.05%
2021/03/10	1	35.85	5	36.50	36.50	-4	11,607	-0.03%
2021/03/09	1	36.05	5	36.50	36.70	-4	11,573	-0.03%
2021/03/08	2	36.30	6	37.80	35.50	-4	11,480	-0.03%
2021/03/05	1	35.65	1	35.95	36.00	0	11,213	0.00%
2021/03/04	0	0.00	3	35.62	35.85	-3	11,110	-0.03%
2021/03/02	1	33.65	0	0.00	33.60	1	11,075	0.01%
2021/02/26	1	34.35	0	0.00	34.65	1	11,162	0.01%
2021/02/18	2	35.05	7	35.45	35.25	-5	11,037	-0.05%
2021/02/17	6	32.99	2	32.85	33.15	4	10,811	0.04%
2021/02/04	10	32.34	0	0.00	32.45	10	10,781	0.09%
2021/02/03	10	32.63	0	0.00	32.55	10	10,813	0.09%
2021/02/02	1	32.80	1	33.00	33.00	0	10,856	0.00%
2021/01/29	3	32.28	0	0.00	31.25	3	10,869	0.03%
2021/01/28	3	32.65	0	0.00	32.40	3	10,763	0.03%
2021/01/27	3	33.55	2	33.20	33.05	1	10,715	0.01%
2021/01/26	4	33.88	1	34.10	33.60	3	10,666	0.03%
2021/01/25	7	34.38	1	34.20	34.30	6	10,635	0.06%
2021/01/20	7	34.01	0	0.00	33.50	7	10,467	0.07%
2021/01/19	1	34.90	0	0.00	35.25	1	10,383	0.01%
2021/01/18	2	33.55	1	34.70	34.70	1	10,359	0.01%
2021/01/14	5	36.75	1	36.70	36.70	4	10,091	0.04%
2021/01/13	0	0.00	1	36.60	36.00	-1	9,885	-0.01%
2021/01/12	1	35.90	0	0.00	35.55	1	9,816	0.01%
2021/01/11	3	37.60	9	37.34	37.40	-6	9,620	-0.06%
2021/01/07	1	34.50	23	35.12	34.80	-22	9,238	-0.24%
2021/01/06	1	35.95	0	0.00	35.75	1	9,102	0.01%
2021/01/05	55	37.50	61	37.74	37.15	-6	8,961	-0.07%
2020/12/31	4	36.71	3	36.90	36.90	1	8,539	0.01%
2020/12/30	3	36.47	10	35.40	36.95	-7	8,477	-0.08%
2020/12/29	7	38.66	30	38.59	36.90	-23	8,518	-0.27%
2020/12/28	42	37.10	19	37.27	37.15	23	7,947	0.29%
2020/12/25	2	34.93	9	35.07	35.00	-7	7,362	-0.10%
2020/12/24	11	34.21	0	0.00	34.20	11	7,220	0.15%
2020/12/23	23	33.99	5	34.42	34.65	18	7,166	0.25%
2020/12/22	10	36.57	18	35.41	34.35	-8	6,956	-0.12%
2020/12/21	40	36.35	27	36.41	36.65	13	6,260	0.21%
2020/12/18	18	33.94	11	33.96	34.00	7	5,401	0.13%
2020/12/17	0	0.00	11	32.33	32.50	-11	4,813	-0.23%
2020/12/16	1	31.80	1	32.30	32.20	0	4,752	0.00%
2020/12/15	9	31.70	2	33.23	31.60	7	4,656	0.15%
2020/12/14	0	0.00	1	31.85	32.00	-1	4,428	-0.02%
2020/12/11	2	30.63	0	0.00	30.95	2	4,338	0.05%
2020/12/10	1	32.00	5	31.46	31.10	-4	4,297	-0.09%
2020/12/09	6	31.67	2	32.03	31.70	4	4,213	0.09%
2020/12/08	1	31.75	43	32.72	31.55	-42	4,110	-1.02%
2020/12/07	2	31.50	2	31.15	31.30	0	3,815	0.00%
2020/12/02	10	30.65	10	31.20	30.90	0	3,783	0.00%
2020/12/01	50	30.72	5	31.19	30.95	45	3,768	1.19%
2020/11/27	5	31.65	1	31.90	32.00	4	3,709	0.11%
2020/11/26	0	0.00	1	31.10	31.55	-1	3,637	-0.03%
2020/11/25	0	0.00	1	31.15	31.05	-1	3,586	-0.03%
2020/11/24	0	0.00	2	30.18	30.55	-2	3,449	-0.06%
2020/11/23	0	0.00	4	30.25	30.30	-4	3,411	-0.12%
2020/11/20	10	29.80	0	0.00	29.95	10	3,366	0.30%
2020/11/19	0	0.00	7	29.94	30.00	-7	3,364	-0.21%
2020/11/18	2	30.15	1.5	30.12	30.05	0.5	3,337	0.02%
2020/11/16	2	29.35	0	0.00	29.35	2	3,277	0.06%
2020/11/11	0	0.00	20	29.70	29.75	-20	3,267	-0.61%
2020/11/10	5	29.74	33	29.58	29.15	-28	3,240	-0.86%
2020/11/09	4	29.19	0	0.00	28.70	4	3,173	0.13%
2020/11/02	0	0.00	2	28.85	28.80	-2	3,205	-0.06%
2020/10/30	1	28.95	1.1	28.95	29.00	-0.1	3,194	0.00%
2020/10/28	7	29.40	0	0.00	29.25	7	3,157	0.22%
2020/10/27	33	29.70	0	0.00	29.70	33	3,138	1.05%
2020/10/22	1	29.30	2	28.95	29.60	-1	3,070	-0.03%
2020/10/20	6	29.00	0	0.00	29.00	6	3,062	0.20%
2020/10/19	1	29.05	0	0.00	29.00	1	3,042	0.03%
2020/10/16	2	29.00	4	29.05	29.20	-2	3,014	-0.07%
2020/10/15	1	29.10	0	0.00	29.35	1	2,959	0.03%
2020/10/14	3	29.43	0	0.00	29.50	3	2,865	0.10%
2020/10/13	25	29.98	0	0.00	29.85	25	2,778	0.90%
2020/10/12	5	29.83	1	30.70	30.00	4	2,713	0.15%
2020/10/08	7	31.13	22	31.28	31.00	-15	2,643	-0.57%
2020/10/07	0	0.00	40	32.05	32.00	-40	2,543	-1.57%
2020/10/06	44	32.59	36	31.80	32.75	8	2,420	0.33%
2020/10/05	2	31.75	103	32.45	32.90	-101	2,163	-4.67%	大賣/鉅額交易
2020/09/30	20	29.90	0	0.00	29.95	20	1,906	1.05%
2020/09/29	30	29.90	0	0.00	29.95	30	1,922	1.56%
2020/09/28	55	30.06	12	29.45	30.05	43	1,914	2.25%
2020/09/25	14	28.61	4	28.33	28.55	10	1,851	0.54%
2020/09/22	1	28.80	0	0.00	28.70	1	1,927	0.05%
2020/09/18	1	29.25	0	0.00	28.95	1	2,009	0.05%
2020/09/17	1	29.20	0	0.00	29.20	1	2,013	0.05%
2020/09/11	0	0.00	10	30.00	29.60	-10	2,106	-0.47%
2020/09/10	1	30.15	10	30.10	30.10	-9	2,118	-0.42%
2020/09/07	0	0.00	2	31.33	31.25	-2	2,109	-0.09%
2020/09/04	17	30.34	2	30.23	30.40	15	2,081	0.72%
2020/09/03	14	30.54	8	29.97	30.45	6	2,084	0.29%
2020/09/02	0	0.00	5	29.80	29.70	-5	2,067	-0.24%
2020/09/01	22	30.02	2	30.15	29.70	20	2,100	0.95%
2020/08/31	0	0.00	12	29.95	30.00	-12	2,144	-0.56%
2020/08/28	10	29.23	0	0.00	29.30	10	2,145	0.47%
2020/08/27	5	29.50	0	0.00	29.35	5	2,166	0.23%
2020/08/26	20	29.70	0	0.00	29.80	20	2,184	0.92%
2020/08/21	0	0.00	2	29.20	29.15	-2	2,189	-0.09%
2020/08/19	0	0.00	3	29.67	29.75	-3	2,195	-0.14%
2020/08/18	0	0.00	12	29.67	29.65	-12	2,198	-0.55%
2020/08/17	0	0.00	3	30.00	29.90	-3	2,194	-0.14%
2020/08/12	10	29.00	0	0.00	29.05	10	2,193	0.46%
2020/08/11	0	0.00	2	30.00	29.80	-2	2,177	-0.09%
2020/08/10	5	29.45	13	29.17	29.50	-8	2,128	-0.38%
2020/08/06	1	27.95	0	0.00	27.95	1	2,096	0.05%
2020/08/03	1	27.75	0	0.00	27.30	1	2,168	0.05%
2020/07/30	0	0.00	1	27.30	27.30	-1	2,198	-0.05%
2020/07/29	11	26.95	0	0.00	26.80	11	2,221	0.50%
2020/07/28	2	26.60	0	0.00	26.35	2	2,246	0.09%
2020/07/27	10	27.45	1	27.45	27.25	9	2,280	0.39%
2020/07/24	3	28.08	1	28.50	28.00	2	2,311	0.09%
2020/07/21	1	29.15	0	0.00	29.15	1	2,358	0.04%
2020/07/14	0	0.00	0.1	28.75	28.55	-0.1	2,576	0.00%
2020/07/10	1	29.10	0	0.00	28.95	1	2,632	0.04%
2020/07/09	0	0.00	0	29.75	29.75	0	2,620	0.00%
2020/07/07	2	30.45	3	30.60	30.45	-1	2,586	-0.04%
2020/07/06	0	0.00	3	30.10	30.10	-3	2,550	-0.12%
2020/06/29	1	31.20	0	0.00	30.90	1	2,444	0.04%
2020/06/23	1	30.85	0	0.00	30.90	1	2,395	0.04%
2020/06/02	0	0.00	2	29.88	30.00	-2	2,306	-0.09%
2020/05/27	3	29.50	0	0.00	29.40	3	2,315	0.13%
2020/05/22	1	28.45	0	0.00	28.40	1	2,268	0.04%
2020/05/14	0	0.00	1	28.15	28.10	-1	2,250	-0.04%
2020/05/12	0	0.00	1	28.70	28.55	-1	2,290	-0.04%
2020/05/08	4	29.00	0	0.00	28.85	4	2,279	0.18%
2020/05/04	1	28.90	0	0.00	28.90	1	2,251	0.04%
2020/04/22	0	0.00	10	28.05	28.20	-10	2,037	-0.49%
2020/04/21	20	28.70	14	28.54	28.45	6	2,010	0.30%
2020/04/20	1	28.60	0	0.00	28.60	1	1,892	0.05%
2020/04/17	2	28.40	0	0.00	28.40	2	1,875	0.11%
2020/04/16	0	0.00	1	28.40	28.35	-1	1,846	-0.05%
2020/04/15	0.1	28.50	1	28.75	28.45	-0.9	1,830	-0.05%
2020/04/01	0	0.00	8	26.20	26.55	-8	1,706	-0.47%
2020/03/31	0	0.00	2	26.00	26.00	-2	1,690	-0.12%
2020/03/30	0	0.00	2	25.55	25.50	-2	1,674	-0.12%
2020/03/25	10	24.80	0	0.00	24.80	10	1,641	0.61%
2020/03/24	0	0.00	3	24.00	23.95	-3	1,621	-0.18%
2020/03/19	2	22.45	0	0.00	22.45	2	1,547	0.13%
2020/03/13	2	26.50	0	0.00	27.15	2	1,373	0.15%
2020/03/12	10	28.20	10	28.30	28.20	0	1,320	0.00%
2020/03/09	1	28.00	0	0.00	28.00	1	1,233	0.08%
2020/03/04	10	29.00	0	0.00	28.80	10	1,213	0.82%
2020/02/27	2	29.10	0	0.00	29.30	2	1,186	0.17%
2020/02/26	10	29.50	0	0.00	29.55	10	1,167	0.86%
2020/02/10	0	0.00	4	29.40	29.35	-4	1,101	-0.36%
2020/02/03	3	30.25	3	30.20	30.10	0	1,094	0.00%
2019/12/24	10	33.65	0	0.00	33.20	10	1,603	0.62%
2019/12/18	1	33.55	0	0.00	33.80	1	1,711	0.06%
2019/11/29	0	0.00	1	33.75	33.75	-1	1,994	-0.05%
2019/11/28	4	33.85	0	0.00	33.80	4	2,045	0.20%
2019/11/26	0	0.00	1	34.00	34.00	-1	2,131	-0.05%
2019/11/20	1	32.75	0	0.00	33.00	1	2,161	0.05%
2019/11/11	1	33.00	0	0.00	33.05	1	2,315	0.04%
2019/10/28	0	0.00	0.1	33.75	33.95	-0.1	2,459	0.00%
2019/10/15	0	0.00	1	34.05	34.10	-1	3,325	-0.03%
2019/10/14	0	0.00	1	34.65	34.90	-1	3,297	-0.03%
2019/10/02	1	33.25	0	0.00	33.20	1	3,129	0.03%
2019/09/26	0	0.00	0.3	33.70	33.70	-0.3	3,103	-0.01%
2019/09/25	0	0.00	1	34.25	34.25	-1	3,088	-0.03%
2019/09/23	2	33.13	0	0.00	33.05	2	3,055	0.07%
2019/09/19	1	34.20	0	0.00	34.00	1	2,976	0.03%
2019/09/16	1	34.55	0	0.00	34.65	1	2,979	0.03%
2019/09/12	0	0.00	15	34.35	34.85	-15	2,978	-0.50%
2019/09/10	6	34.38	0	0.00	34.35	6	2,947	0.20%
2019/09/06	1	34.95	0	0.00	35.00	1	2,906	0.03%
2019/09/04	0	0.00	3	36.28	35.90	-3	2,835	-0.11%
2019/09/02	0	0.00	5	35.85	35.90	-5	2,702	-0.19%
2019/08/30	0	0.00	40	34.60	34.55	-40	2,639	-1.52%
2019/08/29	1	34.25	7	34.06	34.60	-6	2,605	-0.23%
2019/08/28	0	0.00	10	33.00	33.20	-10	2,532	-0.39%
2019/08/27	0	0.00	10	33.10	32.45	-10	2,511	-0.40%
2019/08/26	10	33.00	10	32.85	32.90	0	2,497	0.00%
2019/08/20	11	32.97	10	33.20	33.25	1	2,420	0.04%
2019/08/19	1	33.15	0	0.00	33.20	1	2,389	0.04%
2019/08/12	11	32.32	0	0.00	32.30	11	2,211	0.50%
2019/08/08	5	32.40	0	0.00	32.50	5	2,186	0.23%
2019/08/06	15	33.02	0	0.00	33.15	15	2,128	0.70%
2019/08/05	10	33.93	0	0.00	33.90	10	2,093	0.48%
2019/07/31	0	0.00	1	34.80	35.00	-1	2,010	-0.05%
2019/07/30	1	35.75	0	0.00	35.30	1	1,990	0.05%
2019/07/29	0	0.00	1	36.50	35.55	-1	1,968	-0.05%
2019/07/24	1	35.95	6	36.18	35.75	-5	1,811	-0.28%
2019/07/23	2	36.98	1	36.90	37.40	1	1,674	0.06%
2019/07/22	1	38.05	10	38.37	38.30	-9	1,520	-0.59%
2019/07/19	0	0.00	1	36.50	36.65	-1	1,258	-0.08%
2019/07/18	1	34.95	4	35.66	35.10	-3	1,151	-0.26%
2019/07/17	4	34.10	0	0.00	34.00	4	995	0.40%
2019/07/16	0	0.00	2	33.83	33.95	-2	994	-0.20%
2019/07/11	0	0.00	2	33.20	33.15	-2	974	-0.21%
2019/07/03	0	0.00	2	34.10	34.10	-2	896	-0.22%
2019/07/02	0	0.00	8	33.68	33.80	-8	895	-0.89%
2019/07/01	0	0.00	2	33.80	33.45	-2	877	-0.23%
2019/06/28	1	33.40	0	0.00	33.45	1	868	0.12%
2019/06/24	5	33.00	0	0.00	33.05	5	852	0.59%
2019/06/21	4	32.95	0	0.00	32.90	4	828	0.48%
2019/06/20	2	32.60	0	0.00	32.45	2	814	0.25%
2019/05/16	0	0.00	8	30.50	30.45	-8	1,040	-0.77%
2019/05/13	0	0.00	3	30.60	30.60	-3	1,122	-0.27%
2019/05/08	0	0.00	0.2	31.80	31.75	-0.2	1,182	-0.01%
2019/05/02	0	0.00	3	32.65	32.55	-3	1,162	-0.26%
2019/04/30	0	0.00	1	32.20	32.30	-1	1,140	-0.09%
2019/04/29	0	0.00	1	31.90	31.75	-1	1,141	-0.09%
2019/04/16	1	31.25	0	0.00	31.20	1	1,106	0.09%
2019/04/15	0	0.00	7	31.40	31.35	-7	1,105	-0.63%
2019/03/26	0	0.00	1	30.55	30.45	-1	1,099	-0.09%
2019/03/25	1	30.25	0	0.00	30.40	1	1,108	0.09%
2019/03/22	0	0.00	10	30.80	30.80	-10	1,116	-0.90%
2019/03/20	0.1	30.70	10	30.70	30.70	-9.9	1,121	-0.89%
2019/03/19	0	0.00	4	30.70	30.50	-4	1,118	-0.36%
2019/03/13	10	29.90	0	0.00	29.90	10	1,129	0.89%
2019/02/21	1.1	30.40	0	0.00	30.35	1.1	1,303	0.08%
2019/02/18	0	0.00	13	29.66	29.80	-13	1,322	-0.98%
2019/02/15	0	0.00	1	29.70	29.55	-1	1,335	-0.07%
2019/02/14	2	29.45	10	29.55	29.60	-8	1,360	-0.59%
2019/02/13	1	29.50	0	0.00	29.60	1	1,361	0.07%
2019/02/12	0	0.00	12	29.73	30.00	-12	1,358	-0.88%
2019/02/11	37	29.39	117	29.54	29.45	-80	1,352	-5.92%	大賣/
2019/01/29	2	30.30	0	0.00	30.40	2	1,302	0.15%
2019/01/28	3	30.42	0	0.00	30.65	3	1,291	0.23%
2019/01/25	0	0.00	1	30.75	30.75	-1	1,351	-0.07%
2019/01/23	1	30.55	0	0.00	30.55	1	1,484	0.07%
2019/01/22	3	30.78	0	0.00	30.90	3	1,507	0.20%
2019/01/10	0	0.00	1	32.30	31.80	-1	1,825	-0.05%
2019/01/09	0	0.00	8	31.75	31.80	-8	1,879	-0.43%
2019/01/03	0	0.00	12	31.49	31.55	-12	2,527	-0.47%
2018/12/27	1	30.95	0	0.00	31.00	1	2,677	0.04%
2018/12/26	10	30.85	0	0.00	30.70	10	2,724	0.37%
2018/12/25	1.1	30.81	0	0.00	30.90	1.1	2,784	0.04%
2018/12/22	0	31.45	0	0.00	31.40	0	2,838	0.00%
2018/12/21	1	31.25	0	0.00	31.25	1	2,855	0.04%
2018/12/13	0	0.00	1	32.30	32.50	-1	2,869	-0.03%
2018/12/11	0	0.00	0.3	32.25	32.30	-0.3	2,860	-0.01%
2018/12/06	0	0.00	1	31.95	31.50	-1	2,850	-0.04%
2018/12/05	1	31.30	0	0.00	31.60	1	2,863	0.03%
2018/12/03	0	0.00	2	32.68	32.55	-2	2,812	-0.07%
2018/11/30	0	0.00	4	32.06	32.00	-4	2,785	-0.14%
2018/11/29	0	0.00	2	31.33	31.25	-2	2,754	-0.07%
2018/11/28	0	0.00	2	31.15	31.20	-2	2,746	-0.07%
2018/11/27	1	30.45	0	0.00	30.55	1	2,727	0.04%
2018/11/26	0	0.00	2	30.23	30.05	-2	2,729	-0.07%
2018/11/23	0	0.00	3	29.63	29.70	-3	2,727	-0.11%
2018/11/20	2	30.05	0	0.00	30.15	2	2,728	0.07%
2018/11/19	1	30.25	1	30.65	30.25	0	2,741	0.00%
2018/11/16	0	0.00	1	30.20	30.15	-1	2,774	-0.04%
2018/11/15	4	30.08	0	0.00	29.70	4	2,769	0.14%
2018/11/14	0	0.00	1	30.65	30.75	-1	2,736	-0.04%
2018/11/13	0	0.00	1	29.95	29.90	-1	2,707	-0.04%
2018/11/12	1	29.65	0	0.00	29.50	1	2,696	0.04%
2018/11/09	2	30.10	0	0.00	29.95	2	2,719	0.07%
2018/11/08	13	30.55	0	0.00	30.50	13	2,760	0.47%
2018/11/07	3	31.32	0	0.00	31.15	3	2,754	0.11%
2018/11/06	0	0.00	5	31.05	31.10	-5	2,768	-0.18%
2018/11/02	2	31.05	1	30.95	31.25	1	2,787	0.04%
2018/11/01	5	31.17	0	0.00	31.10	5	2,746	0.18%
2018/10/31	5	32.10	0	0.00	32.30	5	2,700	0.19%
2018/10/30	2	32.20	0	0.00	32.05	2	2,763	0.07%
2018/10/29	12	31.53	30	31.98	31.70	-18	2,740	-0.66%
2018/10/24	3	34.42	0	0.00	34.30	3	2,694	0.11%
2018/10/22	1	35.50	0	0.00	35.50	1	2,672	0.04%
2018/10/19	0	0.00	100	36.17	36.20	-100	2,646	-3.78%
2018/10/18	3	36.80	4	36.00	36.15	-1	2,619	-0.04%
2018/10/17	2	36.93	2	37.15	36.05	0	2,597	0.00%
2018/10/16	7	38.19	4	37.85	36.90	3	2,524	0.12%
2018/10/15	12	38.35	10	38.35	38.25	2	2,375	0.08%
2018/10/12	0	0.00	2	37.15	37.30	-2	2,132	-0.09%
2018/10/11	2	36.45	0	0.00	36.10	2	2,034	0.10%
2018/10/09	0	0.00	5.8	36.30	36.90	-5.8	1,900	-0.30%
2018/10/08	2.8	35.73	0	0.00	35.40	2.8	1,801	0.15%
2018/10/05	0	0.00	4	34.95	35.15	-4	1,773	-0.23%
2018/10/03	4	36.30	1	36.30	36.20	3	1,714	0.17%
2018/10/02	0	0.00	3	35.70	35.70	-3	1,690	-0.18%
2018/10/01	0	0.00	6	35.57	35.35	-6	1,696	-0.35%
2018/09/26	0	0.00	2	35.30	34.35	-2	1,695	-0.12%
2018/09/21	0	0.00	10	34.20	34.05	-10	1,663	-0.60%
2018/09/14	24	33.43	0	0.00	33.05	24	1,650	1.45%
2018/08/29	4	34.00	0	0.00	34.10	4	1,546	0.26%
2018/08/23	1	36.15	1	35.80	35.65	0	1,512	0.00%
2018/08/22	1	35.15	2	35.25	35.15	-1	1,455	-0.07%
2018/08/21	1	35.05	1	35.00	35.05	0	1,446	0.00%
2018/08/20	1	34.50	1	34.70	34.50	0	1,433	0.00%
2018/08/17	1	34.60	1	34.85	34.55	0	1,433	0.00%
2018/08/16	0	0.00	4	35.20	35.05	-4	1,415	-0.28%
2018/08/15	1	34.70	2	34.90	34.90	-1	1,377	-0.07%
2018/08/14	2	34.00	3	34.17	34.20	-1	1,315	-0.08%
2018/08/07	6	35.10	1	35.00	34.35	5	1,258	0.40%
2018/08/06	0	0.00	2	34.90	34.60	-2	1,196	-0.17%
2018/08/01	41	31.93	1	32.60	32.60	40	1,074	3.72%
2018/07/30	5	31.60	0	0.00	31.50	5	1,036	0.48%
2018/07/27	0	0.00	3	32.00	32.20	-3	994	-0.30%
2018/07/18	1	30.50	0	0.00	30.80	1	1,034	0.10%
2018/07/16	0	0.00	9	30.21	30.10	-9	1,039	-0.87%
2018/07/13	0.1	29.90	3	29.75	29.90	-2.9	1,052	-0.28%
2018/07/10	0	0.00	1	30.00	29.45	-1	1,067	-0.09%
2018/07/09	11	29.85	0	0.00	29.70	11	1,039	1.06%
2018/07/06	5	29.90	0	0.00	30.00	5	989	0.51%
2018/07/04	5	31.50	0	0.00	31.30	5	942	0.53%
2018/07/02	0	0.00	1	32.20	32.15	-1	965	-0.10%
2018/06/29	0	0.00	1	31.85	33.50	-1	966	-0.10%
2018/06/28	1	31.80	0	0.00	31.60	1	955	0.10%
2018/06/27	0	0.00	10	32.10	32.05	-10	955	-1.05%
2018/06/14	1	33.55	2	33.70	33.55	-1	1,052	-0.09%
2018/06/13	0	0.00	2	33.75	33.75	-2	1,083	-0.18%
2018/06/12	5	33.90	1	33.80	33.80	4	1,136	0.35%
2018/06/08	10	34.15	12	33.95	33.95	-2	1,155	-0.17%
2018/06/07	22	34.25	0	0.00	33.95	22	1,160	1.90%
2018/06/04	10	34.15	0	0.00	33.80	10	1,236	0.81%
2018/05/28	5	33.50	0	0.00	33.55	5	1,341	0.37%
2018/05/22	1	34.00	0	0.00	33.85	1	1,460	0.07%
2018/04/30	0	0.00	1	36.40	36.40	-1	1,834	-0.05%
2018/04/26	2	35.55	1	35.50	35.60	1	1,829	0.05%
2018/04/19	2.1	34.42	2	34.43	34.25	0.1	1,846	0.01%
2018/04/17	1	33.95	1	34.30	33.95	0	1,968	0.00%
2018/04/16	5	34.40	1	34.45	34.35	4	2,096	0.19%
2018/04/13	1	35.10	1	35.30	34.80	0	2,126	0.00%
2018/04/12	2	34.55	0	0.00	34.55	2	2,144	0.09%
2018/04/09	1	34.10	0	0.00	34.10	1	2,237	0.04%
2018/04/03	1	34.60	0	0.00	34.75	1	2,256	0.04%
2018/03/28	6	34.88	0	0.00	34.50	6	2,323	0.26%
2018/03/27	3	35.17	0	0.00	35.35	3	2,308	0.13%
2018/03/26	1	34.70	0	0.00	34.70	1	2,313	0.04%
2018/03/23	2	35.03	0	0.00	34.95	2	2,304	0.09%
2018/03/15	1	36.95	1	36.85	36.95	0	2,310	0.00%
2018/03/12	4	36.34	1	36.80	36.40	3	2,414	0.12%
2018/03/09	1	36.15	1	36.40	36.20	0	2,461	0.00%
2018/03/08	3	36.75	2	37.05	36.40	1	2,599	0.04%
2018/03/06	4	37.49	1	38.10	37.30	3	2,813	0.11%
2018/03/05	2	37.80	0	0.00	37.75	2	2,827	0.07%
2018/03/02	2	37.70	2	37.33	37.70	0	2,780	0.00%
2018/03/01	2	37.60	4	37.15	37.60	-2	2,768	-0.07%
2018/02/27	2	37.30	1	37.45	37.30	1	2,758	0.04%
2018/02/26	1	37.70	1	37.65	37.70	0	2,747	0.00%
2018/02/23	3	37.57	3	37.67	37.50	0	2,721	0.00%
2018/02/22	2	37.23	2	37.15	37.35	0	2,684	0.00%
2018/02/21	0	0.00	1	36.20	36.30	-1	2,648	-0.04%
2018/02/12	1	34.50	0	0.00	34.55	1	2,616	0.04%
2018/02/09	3	34.33	2	33.75	34.50	1	2,595	0.04%
2018/02/08	3	34.68	3	34.78	34.55	0	2,571	0.00%
2018/02/07	1	35.00	0	0.00	34.60	1	2,574	0.04%
2018/02/05	22	37.00	0	37.10	37.10	22	2,494	0.88%
2018/02/02	3	38.22	2	38.45	37.90	1	2,475	0.04%
2018/02/01	1	38.70	9	39.53	38.50	-8	2,464	-0.32%
2018/01/31	2	38.65	2	37.98	38.65	0	2,352	0.00%
2018/01/22	0	0.00	0.4	36.85	36.85	-0.4	2,288	-0.02%
2018/01/15	0	0.00	0.8	38.50	38.50	-0.8	2,338	-0.03%
2018/01/11	3	38.90	4	38.71	39.25	-1	2,347	-0.04%
2018/01/10	0	0.00	1	39.00	38.50	-1	2,240	-0.04%
2018/01/05	20	37.50	0	0.00	37.80	20	2,108	0.95%
2018/01/04	0	0.00	3	37.10	37.15	-3	2,071	-0.14%
2018/01/02	2	37.30	2	36.80	37.30	0	2,055	0.00%