裕民 (2606)-凱基-市府券商分點個股進出

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
56.1
漲跌
▼0.9
漲幅
-1.58%
成交量
14,234張
產業
上市航運類股
1036人加入追蹤

立即追蹤
本地時間:13:35(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－凱基-市府券商分點個股進出

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-市府券商分點個股進出
凱基-市府券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/12/17	1	56.50	0	0.00	56.10	1	5,327	0.02%
2024/12/16	1	57.00	0	0.00	57.00	1	5,113	0.02%
2024/12/12	1	57.10	0	0.00	57.10	1	4,842	0.02%
2024/12/10	1	58.30	0	0.00	57.90	1	4,744	0.02%
2024/12/03	1	58.50	1	59.50	59.10	0	4,665	0.00%
2024/11/27	0	0.00	0.1	59.60	59.60	-0.1	4,635	0.00%
2024/11/25	0	0.00	0.1	60.60	61.10	-0.1	4,528	0.00%
2024/11/21	0	0.00	1	61.20	61.20	-1	4,525	-0.02%
2024/11/20	0	0.00	0.1	60.30	60.20	-0.1	4,464	0.00%
2024/11/19	0	0.00	1.1	60.38	60.70	-1.1	4,392	-0.03%
2024/11/15	0	0.00	2	60.60	60.50	-2	4,235	-0.05%
2024/11/14	7	60.36	11	60.21	60.50	-4	4,141	-0.10%
2024/11/13	0	0.00	2	59.55	59.50	-2	4,025	-0.05%
2024/11/12	6	58.50	0	0.00	58.70	6	3,924	0.15%
2024/11/11	0	0.00	2.8	58.91	58.90	-2.8	3,858	-0.07%
2024/11/08	0	0.00	1	57.60	56.70	-1	3,730	-0.03%
2024/11/05	0	0.00	5	56.78	56.70	-5	3,759	-0.13%
2024/11/04	1	56.60	3	56.43	56.50	-2	3,748	-0.05%
2024/11/01	3	56.00	5	56.50	56.20	-2	3,813	-0.05%
2024/10/30	2.1	55.89	2	55.80	55.70	0.1	3,758	0.00%
2024/10/29	0	0.00	0.1	54.70	54.60	-0.1	3,755	0.00%
2024/10/25	0.2	55.30	0	0.00	55.40	0.2	3,785	0.00%
2024/10/24	0	0.00	1	54.20	54.30	-1	3,767	-0.03%
2024/10/23	1	54.50	0	0.00	54.20	1	3,778	0.03%
2024/10/22	0	0.00	1	55.10	55.10	-1	3,768	-0.03%
2024/10/21	1	55.30	2	55.35	55.30	-1	3,812	-0.03%
2024/10/17	3	54.53	0	0.00	54.60	3	3,913	0.08%
2024/10/16	0	0.00	4	55.00	54.90	-4	3,953	-0.10%
2024/10/15	1	54.50	0	0.00	54.50	1	3,994	0.03%
2024/10/09	2	53.80	0.1	53.80	53.80	1.9	4,183	0.05%
2024/10/08	0.1	55.60	0	0.00	55.60	0.1	4,231	0.00%
2024/10/04	10	54.90	12.1	55.68	55.80	-2.1	4,460	-0.05%
2024/10/01	0.1	56.50	7	56.49	56.60	-6.9	4,451	-0.16%
2024/09/30	10	56.05	1	56.80	55.80	9	4,477	0.20%
2024/09/27	2	54.75	22	55.23	55.60	-20	4,435	-0.45%
2024/09/26	1	53.60	2	54.25	53.40	-1	4,461	-0.02%
2024/09/25	0	0.00	2.6	53.50	53.80	-2.6	4,462	-0.06%
2024/09/24	1	53.50	0	0.00	52.80	1	4,460	0.02%
2024/09/16	1	51.50	1	51.50	51.80	0	5,119	0.00%
2024/09/12	1	51.40	0	0.00	51.20	1	5,253	0.02%
2024/09/05	1	52.00	0	0.00	51.80	1	6,116	0.02%
2024/09/04	0	0.00	6	52.00	52.00	-6	6,408	-0.09%
2024/09/02	0	0.00	6	53.57	53.50	-6	6,735	-0.09%
2024/08/26	0	0.00	1	54.60	54.00	-1	7,271	-0.01%
2024/08/22	3	52.97	0	0.00	52.90	3	7,732	0.04%
2024/08/19	1	53.00	0	0.00	52.90	1	7,994	0.01%
2024/08/15	1.2	52.82	3	53.10	52.50	-1.8	8,136	-0.02%
2024/08/14	3	52.60	5	52.94	52.80	-2	8,210	-0.02%
2024/08/09	0	0.00	1	53.20	52.50	-1	8,975	-0.01%
2024/08/08	0	0.00	0.7	51.78	51.20	-0.7	9,506	-0.01%
2024/08/07	0	0.00	1	51.90	52.00	-1	10,676	-0.01%
2024/08/06	2.1	48.51	0	0.00	48.80	2.1	11,621	0.02%
2024/08/05	4	48.56	0	0.00	47.95	4	12,064	0.03%
2024/08/01	0.1	52.90	0	0.00	53.20	0.1	13,519	0.00%
2024/07/31	2.1	51.80	0	0.00	51.60	2.1	13,531	0.02%
2024/07/30	0.1	51.60	5	50.78	51.60	-4.9	13,587	-0.04%
2024/07/29	0	0.00	2	51.40	50.50	-2	13,586	-0.01%
2024/07/26	1	50.60	0	51.00	51.00	1	13,635	0.01%
2024/07/23	2.1	51.60	0	0.00	51.50	2.1	13,725	0.02%
2024/07/22	1	49.90	4	50.10	50.70	-3	13,775	-0.02%
2024/07/19	2.3	51.30	3	51.07	50.80	-0.7	13,749	-0.01%
2024/07/18	1	52.50	0	0.00	52.50	1	13,753	0.01%
2024/07/17	0.1	52.80	0	0.00	52.60	0.1	13,778	0.00%
2024/07/16	2.3	52.63	6	53.13	52.60	-3.8	13,919	-0.03%
2024/07/15	1.1	52.98	0	0.00	52.50	1.1	14,106	0.01%
2024/07/12	4.1	53.24	0	0.00	53.20	4.1	14,080	0.03%
2024/07/11	1.1	53.85	5	54.26	54.00	-3.9	14,058	-0.03%
2024/07/10	3	53.27	0	0.00	53.10	3	14,057	0.02%
2024/07/09	11	53.91	0.2	54.00	53.80	10.9	14,103	0.08%
2024/07/08	5.3	55.05	1	55.60	54.80	4.3	14,146	0.03%
2024/07/05	9	57.28	0.1	57.30	57.00	8.9	14,004	0.06%
2024/07/04	9	59.07	0.1	59.30	59.00	8.9	13,885	0.06%
2024/07/03	0.1	60.90	3	61.10	60.90	-2.9	13,838	-0.02%
2024/07/02	1.1	58.39	15	58.59	59.50	-13.9	13,551	-0.10%
2024/07/01	0	0.00	2	56.90	56.50	-2	13,238	-0.02%
2024/06/28	0	0.00	1	56.30	55.80	-1	13,180	-0.01%
2024/06/27	4	55.28	2	55.95	55.50	2	13,138	0.02%
2024/06/26	2	58.10	1	58.60	58.10	1	12,927	0.01%
2024/06/25	0	0.00	4	58.20	58.70	-4	12,829	-0.03%
2024/06/24	1	56.90	9	56.64	56.80	-8	12,680	-0.06%
2024/06/21	2.1	56.40	2	56.40	56.20	0.1	12,668	0.00%
2024/06/19	2.1	55.93	0	0.00	55.60	2.1	12,606	0.02%
2024/06/17	1	55.90	4	56.20	55.80	-3	12,620	-0.02%
2024/06/14	9	56.18	0	0.00	56.30	9	12,708	0.07%
2024/06/13	6	55.03	2	56.10	55.20	4	12,528	0.03%
2024/06/12	3	56.53	1.1	57.48	55.70	1.9	12,391	0.02%
2024/06/11	6	59.87	12	61.68	59.10	-6	12,132	-0.05%
2024/06/07	2.1	61.05	6	61.53	61.30	-3.9	11,895	-0.03%
2024/06/06	1	59.90	3	60.30	60.50	-2	11,796	-0.02%
2024/06/05	1	59.80	3	59.87	59.80	-2	11,822	-0.02%
2024/06/04	0	0.00	1	58.20	58.20	-1	11,751	-0.01%
2024/06/03	4	59.23	0.1	59.30	59.40	3.9	11,792	0.03%
2024/05/31	0	0.00	5	60.56	58.80	-5	11,823	-0.04%
2024/05/30	3	58.77	0	0.00	59.00	3	11,768	0.03%
2024/05/29	3	60.00	2.2	59.81	59.50	0.8	11,788	0.01%
2024/05/28	0	0.00	2	59.70	60.70	-2	11,603	-0.02%
2024/05/27	6.2	58.45	1	58.70	58.70	5.2	11,599	0.04%
2024/05/23	7	57.43	0	0.00	57.10	7	11,725	0.06%
2024/05/22	4	58.20	4	58.40	58.30	0	11,753	0.00%
2024/05/21	0	0.00	4	57.20	57.30	-4	11,899	-0.03%
2024/05/20	2	57.80	5	58.34	57.90	-3	12,095	-0.02%
2024/05/17	7	58.14	9.1	59.01	57.80	-2.1	12,288	-0.02%
2024/05/16	1	60.60	6	59.78	60.90	-5	12,071	-0.04%
2024/05/15	5	59.64	4	59.20	58.50	1	11,826	0.01%
2024/05/14	7	62.47	8	61.63	60.70	-1	11,626	-0.01%
2024/05/13	11	62.49	15	64.29	60.20	-4	11,073	-0.04%
2024/05/10	13	59.27	4	59.23	61.30	9	9,899	0.09%
2024/05/09	4	58.83	17	58.67	59.00	-13	8,897	-0.15%
2024/05/08	47	59.77	13.1	60.91	57.10	33.9	8,408	0.40%
2024/05/07	4.2	57.62	10	57.27	57.60	-5.8	7,191	-0.08%
2024/05/03	0	0.00	2	55.65	54.80	-2	6,818	-0.03%
2024/04/30	1	54.20	0	0.00	54.20	1	6,801	0.01%
2024/04/29	1	57.10	3	56.60	55.80	-2	6,749	-0.03%
2024/04/26	1	54.60	1	55.60	55.50	0	6,702	0.00%
2024/04/24	1	53.80	3.2	53.66	54.00	-2.2	6,739	-0.03%
2024/04/23	1	54.00	1	54.80	54.60	0	6,706	0.00%
2024/04/19	1.1	56.31	3	55.83	55.30	-1.9	6,561	-0.03%
2024/04/17	1	54.40	1	54.00	53.70	0	6,380	0.00%
2024/04/16	2.1	54.52	3.4	55.28	54.60	-1.3	6,422	-0.02%
2024/04/15	7.1	56.60	10	56.49	56.40	-2.9	6,546	-0.04%
2024/04/12	4	55.20	1	55.90	55.90	3	6,550	0.05%
2024/04/11	0	0.00	4	55.00	54.60	-4	6,718	-0.06%
2024/04/09	0	0.00	3	54.80	54.40	-3	7,181	-0.04%
2024/03/28	1	53.80	0	0.00	53.80	1	8,018	0.01%
2024/03/26	0	0.00	0.1	53.40	53.10	-0.1	8,697	0.00%
2024/03/25	1	54.30	0	0.00	54.30	1	8,908	0.01%
2024/03/22	2	53.45	2	53.95	54.30	0	9,212	0.00%
2024/03/21	3	54.30	0	0.00	54.20	3	9,782	0.03%
2024/03/20	1	55.10	0	0.00	55.00	1	9,962	0.01%
2024/03/19	0.1	56.00	4	55.83	56.00	-3.9	10,054	-0.04%
2024/03/15	2	52.50	2.1	52.31	52.50	-0.1	10,195	0.00%
2024/03/13	3	54.23	2.1	54.10	54.20	0.9	10,633	0.01%
2024/03/12	2	55.15	1.4	56.07	55.50	0.6	10,958	0.01%
2024/03/11	2.1	55.87	5	56.08	56.40	-2.9	11,508	-0.03%
2024/03/08	3.1	54.19	2	53.50	54.30	1.1	13,559	0.01%
2024/03/06	2	54.10	1	54.90	54.40	1	15,023	0.01%
2024/03/05	4	55.55	1.2	55.84	55.00	2.8	15,174	0.02%
2024/03/04	2	54.45	4.4	55.04	55.70	-2.4	15,190	-0.02%
2024/03/01	5	54.72	0	0.00	54.60	5	15,774	0.03%
2024/02/29	0	0.00	4	55.40	55.60	-4	15,998	-0.02%
2024/02/27	3	53.57	2	53.60	53.60	1	15,795	0.01%
2024/02/26	0	0.00	2.5	54.58	54.80	-2.5	15,766	-0.02%
2024/02/23	0	0.00	3.4	53.97	53.60	-3.4	15,632	-0.02%
2024/02/22	2.1	52.90	1	53.80	52.70	1.1	15,529	0.01%
2024/02/21	1	54.20	7	54.19	53.30	-6	15,338	-0.04%
2024/02/20	3.1	53.36	6	53.12	53.40	-2.9	15,142	-0.02%
2024/02/16	0	0.00	1	49.00	49.10	-1	14,891	-0.01%
2024/02/05	1	46.95	1	46.90	47.10	0	14,909	0.00%
2024/01/31	0	0.00	2	48.10	47.80	-2	14,950	-0.01%
2024/01/30	1	48.55	4	48.60	48.50	-3	14,941	-0.02%
2024/01/29	1	49.20	3	49.12	49.30	-2	14,969	-0.01%
2024/01/25	0	0.00	1	48.30	48.60	-1	15,132	-0.01%
2024/01/24	6	48.87	0	0.00	48.45	6	15,121	0.04%
2024/01/23	0	0.00	9	48.70	48.65	-9	15,088	-0.06%
2024/01/18	0	0.00	0.1	48.70	48.65	-0.1	15,094	0.00%
2024/01/17	0.1	48.50	2	48.05	47.80	-1.9	15,068	-0.01%
2024/01/16	5	48.51	4	48.95	48.45	1	15,033	0.01%
2024/01/15	3	50.03	1	50.40	50.00	2	15,039	0.01%
2024/01/12	4	50.19	5	50.44	50.00	-1	15,155	-0.01%
2024/01/11	4	49.61	0	0.00	49.70	4	15,349	0.03%
2024/01/10	1	50.20	0.1	50.40	50.30	0.9	15,379	0.01%
2024/01/09	6	51.95	2.2	51.70	51.70	3.8	15,301	0.02%
2024/01/08	3	53.20	2	54.00	53.70	1	15,130	0.01%
2024/01/05	3	54.13	3	54.60	54.90	0	15,025	0.00%
2024/01/04	1.1	54.22	3	54.63	54.40	-1.9	14,758	-0.01%
2024/01/02	0.1	52.70	1	53.80	52.60	-0.9	14,470	-0.01%
2023/12/29	0	0.00	4	52.10	52.10	-4	14,338	-0.03%
2023/12/28	0	0.00	10	52.42	51.80	-10	14,388	-0.07%
2023/12/27	1.1	53.09	7	52.94	52.80	-5.9	14,386	-0.04%
2023/12/26	11	52.23	1	52.60	52.60	10	14,313	0.07%
2023/12/25	4	50.85	4.1	50.33	50.40	-0.1	14,156	0.00%
2023/12/22	1	53.00	2	54.50	53.70	-1	14,014	-0.01%
2023/12/21	4	53.25	3	53.27	53.60	1	13,779	0.01%
2023/12/20	0	52.00	0	0.00	52.10	0	13,365	0.00%
2023/12/19	3	52.30	0	0.00	51.60	3	13,198	0.02%
2023/12/18	7.1	53.35	10.1	52.76	53.00	-3	13,098	-0.02%
2023/12/15	0	0.00	0.2	51.80	51.60	-0.2	12,775	0.00%
2023/12/13	2	52.50	1	52.70	52.70	1	12,866	0.01%
2023/12/12	1	53.00	2	52.70	52.60	-1	13,404	-0.01%
2023/12/11	1	52.00	0	0.00	52.50	1	13,526	0.01%
2023/12/08	5	53.34	5	53.14	53.20	0	13,354	0.00%
2023/12/07	3	53.33	9	53.43	53.10	-6	13,060	-0.05%
2023/12/06	5	54.00	6	55.12	54.70	-1	12,717	-0.01%
2023/12/05	14	58.44	10	58.88	57.00	4	12,129	0.03%
2023/12/04	6	55.27	18	56.71	56.90	-12	9,925	-0.12%
2023/12/01	0.1	51.70	21	51.82	51.80	-20.9	9,065	-0.23%
2023/11/30	4	49.80	4	49.00	48.35	0	8,376	0.00%
2023/11/29	0	0.00	101	48.20	47.90	-101	8,206	-1.23%	大賣/鉅額交易
2023/11/28	10	49.38	17	49.34	48.55	-7	8,083	-0.09%
2023/11/27	2.1	47.75	14	47.93	47.80	-11.9	7,400	-0.16%
2023/11/24	1.5	45.58	0	0.00	45.90	1.5	7,117	0.02%
2023/11/23	3	44.87	0	0.00	44.85	3	7,084	0.04%
2023/11/21	5.2	45.03	0	0.00	45.00	5.2	7,089	0.07%
2023/11/20	1	45.40	1	45.10	45.00	0	7,150	0.00%
2023/11/17	1	45.35	0	0.00	45.70	1	7,258	0.01%
2023/11/16	0	0.00	2	45.00	45.05	-2	7,488	-0.03%
2023/11/15	1	44.30	3	44.63	44.70	-2	7,968	-0.03%
2023/11/14	5	44.40	5	44.81	44.30	0	8,634	0.00%
2023/11/13	3	44.65	2	45.30	44.85	1	8,659	0.01%
2023/11/10	2	45.45	0	0.00	45.00	2	8,629	0.02%
2023/11/09	4	46.48	2	46.83	46.20	2	8,576	0.02%
2023/11/08	1	47.25	0	47.30	47.30	1	8,651	0.01%
2023/11/06	0	0.00	4	47.21	47.50	-4	8,756	-0.05%
2023/11/03	0	0.00	11	47.20	47.20	-11	8,722	-0.13%
2023/11/02	0	0.00	9	45.16	45.95	-9	8,607	-0.10%
2023/11/01	2	44.03	1	44.20	44.05	1	8,576	0.01%
2023/10/31	2	44.05	0	0.00	44.30	2	8,586	0.02%
2023/10/30	2	43.40	11	44.37	44.60	-9	8,603	-0.10%
2023/10/27	0	0.00	5	44.11	44.15	-5	8,584	-0.06%
2023/10/26	5	43.81	0	0.00	43.60	5	8,624	0.06%
2023/10/25	1	44.75	4	44.88	44.75	-3	8,709	-0.03%
2023/10/24	2	44.63	1	45.00	45.10	1	8,780	0.01%
2023/10/23	13	45.43	1.1	45.68	45.20	11.9	8,736	0.14%
2023/10/20	8	46.93	0	0.00	46.90	8	8,654	0.09%
2023/10/19	8.1	48.58	11	47.99	48.70	-2.9	8,620	-0.03%
2023/10/18	4	46.61	4	47.19	46.20	0	8,414	0.00%
2023/10/17	2	46.30	4	46.40	46.20	-2	8,324	-0.02%
2023/10/16	2	45.85	2	46.35	46.10	0	8,348	0.00%
2023/10/13	4	46.45	3	47.30	46.15	1	8,373	0.01%
2023/10/12	3	45.88	1	46.30	46.75	2	8,350	0.02%
2023/10/11	6	46.55	4	46.89	46.35	2	8,339	0.02%
2023/10/06	1	47.50	16	46.96	47.35	-15	8,251	-0.18%
2023/10/05	7	45.47	0	0.00	45.45	7	8,169	0.09%
2023/10/04	8	45.43	6	45.83	45.40	2	8,133	0.02%
2023/10/03	6	46.04	0	0.00	45.80	6	8,093	0.07%
2023/10/02	2	46.98	0.1	46.95	46.80	1.9	8,043	0.02%
2023/09/28	8	48.17	2	49.15	47.85	6	8,094	0.07%
2023/09/27	12.6	48.40	10	48.96	48.30	2.6	8,137	0.03%
2023/09/26	3	48.02	3.2	48.60	47.80	-0.2	8,036	0.00%
2023/09/25	6	48.27	2	48.65	48.40	4	8,079	0.05%
2023/09/22	6.1	48.59	2	49.00	48.30	4.1	8,089	0.05%
2023/09/21	6	49.88	7	49.90	49.45	-1	8,031	-0.01%
2023/09/20	8.5	49.95	3.1	49.75	49.75	5.4	7,883	0.07%
2023/09/19	4	50.75	1	50.90	50.20	3	7,605	0.04%
2023/09/18	13	49.97	15	50.09	50.70	-2	7,397	-0.03%
2023/09/15	16	49.96	21.5	49.92	50.00	-5.5	7,169	-0.08%
2023/09/14	8.2	45.83	31	46.44	46.90	-22.8	6,451	-0.35%
2023/09/13	7	44.01	5	44.42	44.65	2	6,258	0.03%
2023/09/12	1	45.00	2	44.73	44.65	-1	6,246	-0.02%
2023/09/11	6	45.12	1	44.75	44.70	5	6,246	0.08%
2023/09/08	6.1	45.82	8	46.20	45.75	-1.9	6,222	-0.03%
2023/09/07	2	45.05	0.1	45.40	45.05	1.9	6,162	0.03%
2023/09/06	8	45.98	13	45.93	45.65	-5	6,172	-0.08%
2023/09/05	3	46.48	0	0.00	46.45	3	6,160	0.05%
2023/09/04	10.1	46.50	10	46.42	46.65	0.1	6,133	0.00%
2023/09/01	8	45.02	0	0.00	44.90	8	6,076	0.13%
2023/08/31	4	45.54	0	0.00	45.45	4	6,100	0.07%
2023/08/30	2	45.90	2	46.03	46.00	0	6,102	0.00%
2023/08/29	3	45.37	2	45.55	45.50	1	6,101	0.02%
2023/08/28	2	44.65	7	44.82	44.80	-5	6,111	-0.08%
2023/08/25	8	45.31	5.1	45.87	45.10	2.9	6,142	0.05%
2023/08/24	8	45.93	2	45.95	45.75	6	6,107	0.10%
2023/08/23	11	46.89	7	47.27	46.65	4	6,043	0.07%
2023/08/22	4	46.39	7	47.21	47.40	-3	6,039	-0.05%
2023/08/21	10.1	46.10	1	46.90	46.30	9.1	5,782	0.16%
2023/08/18	7	47.69	10	47.71	49.05	-3	5,297	-0.06%
2023/08/17	1	44.35	0	0.00	44.60	1	4,597	0.02%
2023/08/15	5	42.30	1	42.60	42.60	4	4,471	0.09%
2023/08/14	3	42.10	0	0.00	42.00	3	4,461	0.07%
2023/08/11	0	0.00	1	44.20	44.30	-1	4,362	-0.02%
2023/08/10	2	44.20	1	44.10	43.75	1	4,310	0.02%
2023/08/09	2	43.60	0	0.00	42.80	2	4,249	0.05%
2023/08/02	2	43.90	0	0.00	43.50	2	4,360	0.05%
2023/08/01	0	0.00	1	43.40	43.45	-1	4,340	-0.02%
2023/07/28	8	44.33	4	44.83	44.05	4	4,374	0.09%
2023/07/27	0	0.00	4	43.00	43.20	-4	4,271	-0.09%
2023/07/26	0	0.00	1	41.50	41.25	-1	4,253	-0.02%
2023/07/25	4	40.74	0	0.00	41.25	4	4,314	0.09%
2023/07/24	1	41.05	0	0.00	40.85	1	4,345	0.02%
2023/07/19	2	43.35	0	0.00	42.80	2	4,354	0.05%
2023/07/14	0	0.00	1	43.85	43.80	-1	4,340	-0.02%
2023/07/13	50	42.70	0	0.00	42.70	50	4,333	1.15%
2023/07/12	51	42.89	1	42.95	42.95	50	4,357	1.15%
2023/07/11	1	43.55	1	44.00	43.45	0	4,331	0.00%
2023/07/07	1.2	45.06	0	0.00	45.00	1.2	4,376	0.03%
2023/07/06	2	46.48	0	0.00	45.30	2	4,363	0.05%
2023/07/05	4	49.61	80	49.70	49.75	-76	4,279	-1.78%
2023/07/04	4	49.19	0	0.00	49.30	4	4,326	0.09%
2023/07/03	5	48.85	5	48.35	48.50	0	4,524	0.00%
2023/06/30	5.5	47.50	0	0.00	47.30	5.5	4,536	0.12%
2023/06/29	1	46.90	0	0.00	47.20	1	4,500	0.02%
2023/06/28	0	0.00	1	47.50	47.35	-1	4,520	-0.02%
2023/06/26	0	0.00	1	48.50	48.45	-1	4,580	-0.02%
2023/06/20	1.8	48.74	0	0.00	48.50	1.8	4,683	0.04%
2023/06/19	1	48.95	0	0.00	48.60	1	4,688	0.02%
2023/06/16	2.3	49.80	0	0.00	49.45	2.3	4,670	0.05%
2023/06/14	0	0.00	1	49.80	49.70	-1	4,760	-0.02%
2023/06/12	1	49.05	0	0.00	49.05	1	5,046	0.02%
2023/06/09	0	0.00	4	49.35	49.30	-4	5,098	-0.08%
2023/06/08	4	49.68	2	50.13	49.60	2	5,238	0.04%
2023/06/07	0	0.00	6	50.00	49.30	-6	5,326	-0.11%
2023/06/06	0.4	49.65	0	0.00	49.45	0.4	5,344	0.01%
2023/06/01	2	47.75	0	0.00	47.95	2	5,797	0.03%
2023/05/31	3.6	48.64	0	0.00	48.40	3.6	5,966	0.06%
2023/05/30	40.2	49.20	0	0.00	49.05	40.2	6,381	0.63%
2023/05/29	0	0.00	1	50.10	49.75	-1	6,771	-0.01%
2023/05/26	42	49.20	0	0.00	49.05	42	7,480	0.56%
2023/05/25	1	51.39	0	0.00	50.80	1	7,598	0.01%
2023/05/24	1	52.00	0	0.00	52.20	1	7,601	0.01%
2023/05/16	1	52.80	1	53.40	53.40	0	7,641	0.00%
2023/05/11	1	55.10	0	0.00	55.10	1	7,674	0.01%
2023/05/08	0	0.00	1	52.70	52.60	-1	7,622	-0.01%
2023/05/05	1	52.20	5	52.20	51.90	-4	7,623	-0.05%
2023/05/04	6	52.67	6	53.28	53.30	0	7,607	0.00%
2023/05/03	6	52.60	7	53.46	53.30	-1	7,646	-0.01%
2023/04/28	0	0.00	1	54.40	54.40	-1	7,622	-0.01%
2023/04/25	3	54.00	0	0.00	53.70	3	7,582	0.04%
2023/04/21	5	55.80	6	55.32	54.70	-1	7,611	-0.01%
2023/04/20	1	56.60	1	56.10	55.90	0	7,580	0.00%
2023/04/19	1	56.80	0	0.00	56.10	1	7,634	0.01%
2023/04/18	0	0.00	1	58.00	56.70	-1	7,626	-0.01%
2023/04/17	1.1	57.75	1	58.30	58.50	0.1	7,628	0.00%
2023/04/14	5.1	56.62	5	57.80	57.70	0.1	7,704	0.00%
2023/04/12	2	56.80	0	0.00	56.80	2	7,661	0.03%
2023/04/10	0	0.00	1	57.20	57.00	-1	7,711	-0.01%
2023/04/07	8	56.44	10	57.26	57.60	-2	7,673	-0.03%
2023/04/06	5	57.22	5	57.50	55.80	0	7,597	0.00%
2023/03/31	1	55.30	8	55.00	55.80	-7	7,472	-0.09%
2023/03/29	1	53.10	100	54.00	53.80	-99	8,193	-1.21%
2023/03/28	0	0.00	1	54.50	54.50	-1	8,489	-0.01%
2023/03/27	101	55.00	1	55.00	54.60	100	8,860	1.13%	大買/
2023/03/24	2	54.30	0	0.00	54.10	2	9,209	0.02%
2023/03/23	6	54.10	11	54.12	53.80	-5	9,429	-0.05%
2023/03/22	1	56.60	0	56.50	56.20	1	9,505	0.01%
2023/03/21	2	56.40	0.1	56.50	56.80	1.9	9,597	0.02%
2023/03/20	2	55.70	1.1	55.71	55.80	0.9	9,645	0.01%
2023/03/15	0.2	58.00	7	58.96	58.00	-6.8	9,624	-0.07%
2023/03/13	5	56.86	0	0.00	57.30	5	9,596	0.05%
2023/03/10	2	58.75	2	58.50	58.40	0	9,541	0.00%
2023/03/08	3	59.50	1.3	59.72	59.50	1.7	9,632	0.02%
2023/03/07	0	0.00	6	61.40	61.60	-6	9,517	-0.06%
2023/03/06	1	59.60	3.2	60.25	60.90	-2.2	9,491	-0.02%
2023/03/03	16	60.23	5	60.24	60.40	11	9,645	0.11%
2023/03/02	8.1	59.99	8	60.44	60.30	0.1	9,587	0.00%
2023/03/01	8.2	58.99	4	58.65	57.40	4.2	9,184	0.05%
2023/02/24	0.1	60.90	30	60.55	61.00	-29.9	8,786	-0.34%
2023/02/23	1	55.20	67	55.65	56.60	-66	8,081	-0.82%
2023/02/22	1.1	51.23	0	0.00	51.50	1.1	7,877	0.01%
2023/02/20	0	0.00	40	49.60	49.75	-40	8,173	-0.49%
2023/02/17	0	0.00	3.2	50.00	49.80	-3.2	8,339	-0.04%
2023/02/15	0	0.00	1	51.60	51.90	-1	8,556	-0.01%
2023/02/14	0	0.00	4	51.20	51.40	-4	8,584	-0.05%
2023/02/09	3	51.70	4	51.80	51.70	-1	8,711	-0.01%
2023/02/08	1	51.00	1	51.80	51.90	0	8,841	0.00%
2023/02/07	0	0.00	2	50.40	51.20	-2	8,809	-0.02%
2023/02/01	0	0.00	17	50.92	50.90	-17	8,801	-0.19%
2023/01/30	0	0.00	1	50.10	50.80	-1	8,702	-0.01%
2023/01/17	0.2	49.80	0	0.00	49.80	0.2	8,684	0.00%
2023/01/12	24	48.75	0	0.00	49.05	24	8,699	0.28%
2023/01/04	0	0.00	0.2	46.45	46.30	-0.2	8,838	0.00%
2022/12/30	41	48.60	1.1	49.18	48.60	39.9	8,789	0.45%
2022/12/26	2	49.35	2	49.08	49.00	0	8,949	0.00%
2022/12/23	40	49.90	0	0.00	50.10	40	8,926	0.45%
2022/12/22	4	50.55	4	51.18	51.90	0	8,837	0.00%
2022/12/20	0	0.00	1	48.65	48.20	-1	8,143	-0.01%
2022/12/19	10	47.73	10	49.80	47.60	0	7,937	0.00%
2022/12/16	1.3	50.05	2	50.75	49.85	-0.7	7,667	-0.01%
2022/12/15	0	0.00	1	49.65	50.50	-1	7,438	-0.01%
2022/12/14	1	45.90	1	47.40	48.20	0	7,511	0.00%
2022/12/13	0	0.00	1	48.10	47.95	-1	7,307	-0.01%
2022/12/12	0	0.00	0.2	47.40	47.35	-0.2	7,263	0.00%
2022/12/09	0	0.00	1	47.20	47.25	-1	7,285	-0.01%
2022/12/07	0.2	45.45	0	0.00	45.30	0.2	7,742	0.00%
2022/12/06	0	0.00	2	45.85	45.00	-2	7,662	-0.03%
2022/12/05	0	0.00	1	46.85	46.25	-1	7,609	-0.01%
2022/12/01	3	48.05	3	48.47	48.05	0	7,426	0.00%
2022/11/29	1	46.55	1	45.80	46.55	0	7,190	0.00%
2022/11/28	0	0.00	0.2	45.20	45.35	-0.2	7,152	0.00%
2022/11/25	9	46.09	18.5	46.15	46.50	-9.5	7,025	-0.14%
2022/11/24	4	44.41	5	44.35	44.50	-1	6,835	-0.01%
2022/11/23	2	43.43	1	43.60	43.30	1	6,689	0.01%
2022/11/18	0	0.00	4	42.73	42.85	-4	6,686	-0.06%
2022/11/16	1	43.15	6	43.34	43.15	-5	6,589	-0.08%
2022/11/15	1	42.20	6	42.38	42.30	-5	6,364	-0.08%
2022/11/14	0	0.00	1	41.05	41.20	-1	6,236	-0.02%
2022/11/11	0	0.00	4	39.88	39.60	-4	6,182	-0.06%
2022/11/09	1	38.00	1	38.25	38.25	0	6,142	0.00%
2022/10/26	0	0.00	1	35.55	35.50	-1	5,976	-0.02%
2022/10/20	0	0.00	23	34.07	35.40	-23	6,018	-0.38%
2022/10/19	0	0.00	1	35.85	35.30	-1	5,981	-0.02%
2022/10/17	1	34.50	2	34.35	35.35	-1	6,185	-0.02%
2022/10/14	2	35.93	0	0.00	36.15	2	6,661	0.03%
2022/10/13	1	35.60	13	35.70	35.45	-12	6,761	-0.18%
2022/10/11	0	0.00	1	38.05	37.75	-1	6,919	-0.01%
2022/10/07	1	40.10	0	0.00	39.65	1	6,896	0.01%
2022/10/06	3	39.97	10	40.00	40.10	-7	6,862	-0.10%
2022/10/05	1	39.00	1	39.40	39.10	0	6,785	0.00%
2022/10/04	1	37.60	0	0.00	38.75	1	6,795	0.01%
2022/10/03	1	37.45	1	37.35	37.35	0	6,742	0.00%
2022/09/30	2	36.40	0	0.00	36.50	2	6,774	0.03%
2022/09/29	1	36.50	0	0.00	36.80	1	6,750	0.01%
2022/09/28	0	0.00	0.9	36.90	36.65	-0.9	6,741	-0.01%
2022/09/27	0.5	39.15	1	39.25	39.10	-0.5	6,714	-0.01%
2022/09/26	6	39.64	0	0.00	38.45	6	6,742	0.09%
2022/09/23	8.4	41.11	0	0.00	41.10	8.4	6,693	0.13%
2022/09/22	1	40.75	1	40.80	40.45	0	6,612	0.00%
2022/09/21	8	41.08	15	40.75	41.10	-7	6,460	-0.11%
2022/09/19	1	39.10	71	39.07	39.00	-70	6,355	-1.10%
2022/09/16	2	40.93	3	40.85	41.05	-1	6,414	-0.02%
2022/09/15	79	41.18	7	40.91	40.55	72	6,587	1.09%
2022/09/14	4	39.74	19	40.01	39.85	-15	6,586	-0.23%
2022/09/13	0	0.00	1	38.20	38.00	-1	6,587	-0.02%
2022/09/12	2	38.08	2	37.95	37.90	0	6,890	0.00%
2022/09/06	3	36.88	0	0.00	36.85	3	7,214	0.04%
2022/09/05	2	36.88	0	0.00	36.70	2	7,274	0.03%
2022/09/02	0.2	37.30	2	37.10	37.00	-1.8	7,312	-0.02%
2022/09/01	2	37.58	0	0.00	37.55	2	7,339	0.03%
2022/08/31	2	37.85	2	37.75	38.15	0	7,394	0.00%
2022/08/30	0	0.00	1	38.30	38.50	-1	7,327	-0.01%
2022/08/29	2	38.30	0	0.00	38.40	2	7,400	0.03%
2022/08/25	1	40.00	0	0.00	39.95	1	7,530	0.01%
2022/08/23	1	40.10	0	0.00	40.10	1	7,950	0.01%
2022/08/22	3	40.43	0	0.00	40.55	3	8,132	0.04%
2022/08/19	13	41.98	0	0.00	41.95	13	8,296	0.16%
2022/08/18	2	43.15	3	42.70	42.85	-1	8,556	-0.01%
2022/08/17	0	0.00	1	42.50	42.40	-1	8,576	-0.01%
2022/08/16	3	41.68	0	0.00	41.50	3	8,654	0.03%
2022/08/15	3	42.00	0	0.00	42.30	3	8,896	0.03%
2022/08/10	0	0.00	1	41.30	41.50	-1	9,250	-0.01%
2022/08/05	2	41.10	0	0.00	41.10	2	9,791	0.02%
2022/07/29	3	42.30	0	0.00	41.90	3	11,141	0.03%
2022/07/25	0	0.00	7	41.90	42.10	-7	11,855	-0.06%
2022/07/22	1	43.00	1	42.85	42.85	0	12,103	0.00%
2022/07/21	16	42.82	378	44.35	43.30	-362	12,295	-2.94%	大賣/鉅額交易
2022/07/20	561.1	41.76	385	41.47	41.45	176.1	12,072	1.46%	大買/大賣/鉅額交易
2022/07/19	2	41.93	2	41.50	41.50	0	12,205	0.00%
2022/07/18	182	40.53	1	40.45	40.15	181	12,501	1.45%	大買/鉅額交易
2022/07/15	3	38.65	0	0.00	38.75	3	13,161	0.02%
2022/07/12	2	39.05	2	38.15	38.15	0	14,888	0.00%
2022/07/11	0	0.00	1	40.00	40.40	-1	15,204	-0.01%
2022/07/08	1	40.40	0	0.00	40.60	1	15,246	0.01%
2022/07/06	1	40.05	1	39.20	39.05	0	15,215	0.00%
2022/07/05	1	39.60	1	40.45	40.35	0	15,211	0.00%
2022/07/04	3	39.73	1	39.95	39.55	2	15,179	0.01%
2022/07/01	0	0.00	2	39.38	38.90	-2	15,157	-0.01%
2022/06/30	1	41.10	0	0.00	41.05	1	15,084	0.01%
2022/06/28	1	42.75	0	0.00	43.50	1	14,977	0.01%
2022/06/27	6	43.68	0	0.00	43.65	6	14,966	0.04%
2022/06/23	5	43.72	21	45.45	43.85	-16	14,697	-0.11%
2022/06/21	0	0.00	1	48.10	47.95	-1	14,233	-0.01%
2022/06/20	0.1	48.60	1	49.75	48.00	-0.9	13,989	-0.01%
2022/06/17	0.1	51.70	0	0.00	51.80	0.1	13,700	0.00%
2022/06/16	6	53.25	0	0.00	52.40	6	13,487	0.04%
2022/06/15	2	54.85	0	0.00	54.60	2	13,433	0.01%
2022/06/14	0.2	56.00	1	55.50	55.60	-0.8	13,477	-0.01%
2022/06/10	1	57.30	0	0.00	57.20	1	14,145	0.01%
2022/06/09	1	57.40	0	0.00	58.20	1	14,520	0.01%
2022/06/08	1	58.30	0	0.00	58.30	1	14,847	0.01%
2022/06/07	2	57.95	0	0.00	57.80	2	15,624	0.01%
2022/06/06	4	58.70	1	58.90	58.50	3	15,684	0.02%
2022/06/02	2	59.50	2	59.40	59.30	0	15,670	0.00%
2022/06/01	7	59.20	3	59.30	59.50	4	15,733	0.03%
2022/05/31	16	59.71	0	0.00	59.00	16	15,703	0.10%
2022/05/30	3	61.57	3	61.93	61.50	0	15,495	0.00%
2022/05/27	0	0.00	108	61.54	62.80	-108	15,313	-0.71%	大賣/鉅額交易
2022/05/26	107	63.41	2.3	62.32	61.20	104.7	15,150	0.69%	大買/鉅額交易
2022/05/25	4	61.55	0	0.00	61.50	4	15,064	0.03%
2022/05/24	2	61.55	2	61.95	61.10	0	15,143	0.00%
2022/05/23	2.3	61.60	7	62.00	61.30	-4.7	15,342	-0.03%
2022/05/20	1	59.00	0	0.00	59.00	1	15,223	0.01%
2022/05/19	2	57.30	5	57.60	57.50	-3	15,237	-0.02%
2022/05/18	1	59.70	1	59.20	59.20	0	15,152	0.00%
2022/05/17	1	59.30	0	0.00	59.40	1	15,086	0.01%
2022/05/16	1	58.80	1	58.90	61.40	0	14,984	0.00%
2022/05/13	7	61.06	5	61.34	60.50	2	14,742	0.01%
2022/05/12	10	61.86	7.3	62.15	60.00	2.7	14,645	0.02%
2022/05/11	8	62.50	0	0.00	62.70	8	14,408	0.06%
2022/05/10	8	64.61	9	65.04	64.70	-1	14,364	-0.01%
2022/05/09	8	65.25	1	66.80	63.10	7	14,165	0.05%
2022/05/06	6	65.55	11	65.88	66.00	-5	13,914	-0.04%
2022/05/05	2.3	65.30	2	64.80	65.30	0.3	13,608	0.00%
2022/05/04	15	65.68	1	65.80	64.20	14	13,444	0.10%
2022/04/29	0	0.00	2	65.15	64.20	-2	13,166	-0.02%
2022/04/28	2	63.25	0	0.00	62.00	2	12,901	0.02%
2022/04/27	4	64.93	8	63.11	64.50	-4	12,636	-0.03%
2022/04/26	2	64.35	0.3	63.00	62.80	1.7	12,335	0.01%
2022/04/25	0	0.00	1.3	65.22	66.30	-1.3	12,021	-0.01%
2022/04/22	11	68.85	14.1	68.99	69.10	-3.1	11,733	-0.03%
2022/04/21	15.4	68.88	17	68.41	69.50	-1.6	11,261	-0.01%
2022/04/20	52	69.11	68.4	68.06	65.90	-16.4	10,553	-0.16%
2022/04/19	7.3	64.18	7.2	64.09	64.80	0.1	9,265	0.00%
2022/04/18	4	61.80	0	0.00	62.10	4	8,963	0.04%
2022/04/15	110	62.71	105.3	61.61	62.30	4.7	8,829	0.05%	大買/大賣/
2022/04/13	2	58.10	0	0.00	58.10	2	8,484	0.02%
2022/04/07	3	56.57	0	0.00	56.10	3	8,560	0.04%
2022/04/06	1	58.10	0	0.00	58.00	1	8,554	0.01%
2022/03/31	0.1	59.50	0	0.00	59.10	0.1	8,696	0.00%
2022/03/28	3.1	58.26	0	0.00	59.00	3.1	9,565	0.03%
2022/03/25	9	59.79	5	59.30	59.20	4	10,155	0.04%
2022/03/24	0	0.00	2	61.30	62.00	-2	10,372	-0.02%
2022/03/22	1	61.60	0	0.00	61.60	1	10,930	0.01%
2022/03/21	2	61.85	2.5	62.10	62.40	-0.5	11,120	0.00%
2022/03/18	1	61.60	0	0.00	61.70	1	11,220	0.01%
2022/03/16	5.1	62.41	4.6	63.32	61.60	0.5	11,267	0.00%
2022/03/15	4	64.78	0	0.00	62.50	4	11,099	0.04%
2022/03/14	27	65.90	13	66.49	67.20	14	11,077	0.13%
2022/03/11	9	64.61	22	64.63	65.10	-13	10,840	-0.12%
2022/03/10	27.3	64.60	34.6	64.77	65.60	-7.3	10,814	-0.07%
2022/03/09	8	60.31	10	60.36	59.80	-2	10,174	-0.02%
2022/03/08	6	59.13	1	60.80	59.10	5	10,330	0.05%
2022/03/07	0	0.00	1	59.00	60.60	-1	10,318	-0.01%
2022/03/04	1.1	62.07	0	0.00	61.50	1.1	10,302	0.01%
2022/03/03	0	0.00	4	61.73	61.80	-4	10,289	-0.04%
2022/03/02	2	60.45	4	60.50	60.30	-2	10,282	-0.02%
2022/02/25	1	61.00	3	62.37	60.50	-2	10,445	-0.02%
2022/02/24	1	60.30	3	61.23	59.90	-2	10,301	-0.02%
2022/02/23	6	61.40	2	62.40	61.50	4	10,203	0.04%
2022/02/22	1	61.70	1	60.50	60.30	0	9,947	0.00%
2022/02/21	1.3	61.41	0	0.00	61.10	1.3	9,883	0.01%
2022/02/17	0	0.00	2	59.45	59.70	-2	9,848	-0.02%
2022/02/16	0	0.00	5	60.20	60.50	-5	9,907	-0.05%
2022/02/10	20.1	59.70	20	59.50	59.70	0.1	10,690	0.00%
2022/02/08	22	57.76	23	57.63	57.90	-1	10,744	-0.01%
2022/01/26	0	0.00	2	53.00	53.10	-2	11,253	-0.02%
2022/01/25	3	52.57	0	0.00	52.10	3	11,378	0.03%
2022/01/21	1.2	55.31	0	0.00	54.80	1.2	11,632	0.01%
2022/01/19	4.1	55.78	0	0.00	55.20	4.1	11,905	0.03%
2022/01/14	0	0.00	1.2	57.45	58.20	-1.2	12,809	-0.01%
2022/01/12	1	57.00	0	0.00	57.00	1	13,150	0.01%
2022/01/10	0.1	58.60	1	58.00	58.10	-1	13,970	-0.01%
2022/01/07	1	59.00	5	59.98	58.80	-4	14,396	-0.03%
2022/01/06	2	60.80	2	59.90	60.00	0	15,431	0.00%
2021/12/30	0	60.30	0	0.00	60.40	0	20,752	0.00%
2021/12/28	4	61.68	3	61.90	61.00	1	22,378	0.00%
2021/12/27	0	61.40	1	61.60	61.20	-1	23,881	0.00%
2021/12/24	1	62.00	0	63.90	62.00	1	25,225	0.00%
2021/12/23	1	63.50	0	0.00	63.00	1	25,739	0.00%
2021/12/22	1	62.70	0	0.00	64.30	1	25,689	0.00%
2021/12/21	8	62.75	14	62.96	63.70	-6	25,369	-0.02%
2021/12/20	6	60.48	0	0.00	60.40	6	24,862	0.02%
2021/12/17	2	61.30	9	61.49	60.80	-7	24,709	-0.03%
2021/12/16	2	59.90	6.1	59.91	59.70	-4.1	24,393	-0.02%
2021/12/15	4	58.90	6	60.33	60.00	-2	24,326	-0.01%
2021/12/14	1	58.99	0	0.00	58.30	1	24,183	0.00%
2021/12/13	0	0.00	46	59.73	60.30	-46	24,095	-0.19%
2021/12/10	0	60.10	4	60.20	60.10	-4	24,122	-0.02%
2021/12/09	6	60.35	4.1	60.81	60.40	1.9	24,195	0.01%
2021/12/08	12	61.48	19	61.19	60.60	-7	24,358	-0.03%
2021/12/07	6	58.90	10	59.03	59.30	-4	24,014	-0.02%
2021/12/06	59	58.24	19	58.64	57.50	40	23,920	0.17%
2021/12/03	10	56.00	0	0.00	56.20	10	23,755	0.04%
2021/12/02	4	56.23	14.2	56.34	56.40	-10.2	23,998	-0.04%
2021/12/01	1	54.70	2	54.00	55.00	-1	23,914	0.00%
2021/11/30	0	0.00	1	54.30	53.90	-1	24,170	0.00%
2021/11/29	3	51.97	0	0.00	52.50	3	24,393	0.01%
2021/11/26	0	0.00	6	52.20	52.00	-6	24,668	-0.02%
2021/11/25	0.5	54.40	0	0.00	54.20	0.5	24,831	0.00%
2021/11/22	2	53.00	0	0.00	53.30	2	25,787	0.01%
2021/11/19	1	53.00	0	0.00	52.30	1	26,379	0.00%
2021/11/18	0.5	53.10	0	0.00	53.50	0.5	27,876	0.00%
2021/11/17	1.5	53.27	0	0.00	53.10	1.5	27,980	0.01%
2021/11/16	0	0.00	2	55.05	54.80	-2	28,225	-0.01%
2021/11/15	0	0.00	2	54.00	54.20	-2	28,822	-0.01%
2021/11/12	1	54.50	0	0.00	54.70	1	29,155	0.00%
2021/11/11	19	56.73	16	55.01	54.60	3	29,109	0.01%
2021/11/10	0	56.90	1	57.20	56.80	-1	29,053	0.00%
2021/11/09	25	57.44	37.1	56.78	56.50	-12.1	29,003	-0.04%
2021/11/05	6	52.80	1	53.60	53.60	5	28,800	0.02%
2021/11/03	5	53.84	5	53.60	53.90	0	28,869	0.00%
2021/11/02	4	52.95	4	52.65	52.70	0	28,987	0.00%
2021/11/01	1	52.50	0	0.00	52.10	1	28,983	0.00%
2021/10/29	21	51.43	28	52.73	52.60	-7	28,909	-0.02%
2021/10/28	17	51.55	11	51.49	51.30	6	28,915	0.02%
2021/10/27	6	51.72	0	0.00	51.70	6	29,021	0.02%
2021/10/26	3	52.50	1	52.10	53.20	2	29,449	0.01%
2021/10/25	30	53.20	30	52.00	53.20	0	29,733	0.00%
2021/10/22	40.1	52.19	47	53.31	52.00	-6.9	29,803	-0.02%
2021/10/21	5	56.60	0	0.00	55.80	5	29,602	0.02%
2021/10/20	0	0.00	1	57.30	56.00	-1	29,630	0.00%
2021/10/19	2	57.00	23	56.59	56.50	-21	29,940	-0.07%
2021/10/18	142.2	56.06	237	56.18	56.60	-94.8	30,269	-0.31%	大買/大賣/
2021/10/15	77	60.58	86	60.52	60.50	-9	30,171	-0.03%
2021/10/14	107	60.31	115	60.50	60.00	-8	30,170	-0.03%	大買/大賣/
2021/10/13	98.2	63.51	100.3	64.20	61.90	-2.1	29,532	-0.01%
2021/10/12	119.2	68.18	179.3	69.55	65.70	-60.1	30,230	-0.20%	大買/大賣/
2021/10/08	244.5	72.86	96	72.91	72.90	148.5	30,745	0.48%	大買/鉅額交易
2021/10/07	34	69.33	103.1	70.26	72.10	-69.1	29,252	-0.24%	大賣/
2021/10/06	209.2	66.40	140	66.44	65.60	69.2	29,263	0.24%	大買/大賣/
2021/10/05	350	64.40	346	63.79	66.00	4	29,145	0.01%	大買/大賣/
2021/10/04	132.5	64.94	106.2	65.69	65.90	26.3	28,809	0.09%	大買/大賣/
2021/10/01	111	65.75	98	66.16	62.90	13	28,252	0.05%	大買/
2021/09/30	12	65.18	19	66.11	68.60	-7	27,943	-0.03%
2021/09/29	22	64.10	12	63.16	62.40	10	28,571	0.03%
2021/09/28	5	62.28	7	62.70	62.30	-2	29,643	-0.01%
2021/09/27	1	64.30	20	64.45	63.90	-19	31,156	-0.06%
2021/09/24	28	65.23	5	65.34	65.00	23	34,992	0.07%
2021/09/23	0	0.00	2	64.05	64.00	-2	37,296	-0.01%
2021/09/22	3	62.03	1	61.70	62.00	2	39,665	0.01%
2021/09/16	2	63.50	0	0.00	63.50	2	44,810	0.00%
2021/09/15	1	63.70	0	0.00	63.90	1	47,675	0.00%
2021/09/14	1	64.10	23	65.00	63.60	-22	49,222	-0.04%
2021/09/13	63	64.75	52	65.02	63.90	11	52,959	0.02%
2021/09/10	5	61.70	3	62.63	62.90	2	53,114	0.00%
2021/09/09	7	61.64	6	62.43	61.70	1	53,750	0.00%
2021/09/08	5	62.90	8	62.00	62.90	-3	54,643	-0.01%
2021/09/07	35	64.10	17	63.68	61.70	18	55,285	0.03%
2021/09/06	7	62.16	3.1	62.72	61.60	3.9	55,658	0.01%
2021/09/03	11.2	64.90	5	64.46	63.80	6.2	56,174	0.01%
2021/09/02	2.1	66.02	7	66.46	67.20	-4.9	56,309	-0.01%
2021/09/01	5	67.28	11.3	66.19	65.80	-6.3	56,476	-0.01%
2021/08/31	5.5	70.32	2	69.75	69.30	3.5	56,856	0.01%
2021/08/30	70	72.88	70	72.80	70.90	0	57,079	0.00%
2021/08/27	5.5	71.33	7	71.26	70.20	-1.5	57,053	0.00%
2021/08/26	14.5	73.65	314	73.71	72.90	-299.5	57,307	-0.52%	大賣/鉅額交易
2021/08/25	361.1	73.45	65.7	73.30	74.00	295.4	58,239	0.51%	大買/鉅額交易
2021/08/24	62.3	73.63	52	73.48	72.80	10.3	58,124	0.02%
2021/08/23	0	0.00	10	70.10	70.10	-10	57,448	-0.02%
2021/08/20	23	63.24	124	62.48	63.80	-101	58,353	-0.17%	大賣/鉅額交易
2021/08/19	160	63.18	57	63.05	60.40	103	59,070	0.17%	大買/鉅額交易
2021/08/18	3	59.33	17	60.68	62.40	-14	59,461	-0.02%
2021/08/17	4	59.95	0	0.00	57.10	4	60,462	0.01%
2021/08/13	1	61.40	0	0.00	61.20	1	61,556	0.00%
2021/08/12	39	61.93	0	0.00	62.60	39	62,214	0.06%
2021/08/11	1	61.70	38	60.98	61.20	-37	62,923	-0.06%
2021/08/10	2.5	62.38	105	63.04	62.30	-102.5	62,981	-0.16%	大賣/鉅額交易
2021/08/09	19	64.22	105	63.59	63.00	-86	63,482	-0.14%	大賣/
2021/08/06	15	65.13	18	66.74	64.20	-3	63,902	0.00%
2021/08/05	3	63.10	4	63.73	63.10	-1	63,763	0.00%
2021/08/04	3	63.90	11	64.01	64.00	-8	63,876	-0.01%
2021/08/03	2	64.65	0	0.00	63.90	2	64,567	0.00%
2021/08/02	6	63.83	0	0.00	64.50	6	65,142	0.01%
2021/07/30	3	67.80	1	65.30	62.60	2	65,383	0.00%
2021/07/29	5	63.58	13.2	64.71	67.20	-8.2	65,268	-0.01%
2021/07/28	6	62.33	7	62.86	62.30	-1	65,495	0.00%
2021/07/27	7.3	63.53	1	65.40	62.00	6.3	65,896	0.01%
2021/07/26	3	66.20	1	65.90	64.10	2	67,139	0.00%
2021/07/23	2	66.50	4	67.40	67.00	-2	67,620	0.00%
2021/07/22	5.7	64.63	3	64.93	64.90	2.7	67,897	0.00%
2021/07/21	5	67.39	4	68.00	65.00	1	68,700	0.00%
2021/07/20	5.1	67.73	4	67.83	67.90	1.1	69,019	0.00%
2021/07/19	8.2	71.34	18	70.78	70.60	-9.8	69,684	-0.01%
2021/07/16	30	74.00	17.2	72.97	71.00	12.8	70,256	0.02%
2021/07/15	29	71.86	37.2	72.42	73.90	-8.2	69,495	-0.01%
2021/07/14	43.1	68.64	17	68.38	67.20	26.1	69,104	0.04%
2021/07/13	29.2	69.14	39.2	68.61	69.50	-10	68,429	-0.01%
2021/07/12	8.2	72.75	27	74.88	71.80	-18.8	67,993	-0.03%
2021/07/09	20.1	73.37	18	72.49	72.10	2.1	67,505	0.00%
2021/07/08	23	76.12	19	76.18	76.00	4	67,084	0.01%
2021/07/07	33	77.53	28	75.53	75.60	5	66,212	0.01%
2021/07/06	101	79.51	12	79.39	77.00	89	65,280	0.14%	大買/
2021/07/05	68.2	79.14	72.2	79.56	78.00	-4.1	64,163	-0.01%
2021/07/02	37	88.13	15.6	87.96	84.50	21.4	62,931	0.03%
2021/07/01	75.2	92.10	87.5	92.38	88.70	-12.3	61,490	-0.02%
2021/06/30	57	85.84	87	85.52	89.10	-30	57,706	-0.05%
2021/06/29	270.1	85.80	242	86.46	83.00	28.1	55,515	0.05%	大買/大賣/
2021/06/28	104	83.56	97.2	83.31	85.00	6.9	53,345	0.01%	大買/
2021/06/25	109	80.14	129.2	80.41	79.00	-20.2	50,615	-0.04%	大買/大賣/
2021/06/24	246	77.94	311	78.33	77.70	-65	48,291	-0.13%	大買/大賣/
2021/06/23	169.7	76.81	48	77.64	74.50	121.7	45,419	0.27%	大買/鉅額交易
2021/06/22	114.3	82.59	106	81.92	82.70	8.3	43,824	0.02%	大買/大賣/
2021/06/21	13	75.58	34	75.60	75.60	-21	40,035	-0.05%
2021/06/18	3	66.63	15	67.13	68.80	-12	39,777	-0.03%
2021/06/17	13.3	61.01	45	61.86	62.60	-31.7	39,449	-0.08%
2021/06/16	30	60.48	15.3	60.48	58.60	14.7	38,616	0.04%
2021/06/15	11.3	60.83	9.1	60.77	61.20	2.3	37,964	0.01%
2021/06/11	7	58.36	8	59.01	58.30	-1	37,224	0.00%
2021/06/09	4	55.18	1	56.20	55.10	3	36,302	0.01%
2021/06/08	3	59.13	13	59.05	57.20	-10	35,860	-0.03%
2021/06/07	17	56.59	15.3	55.27	57.20	1.7	35,212	0.00%
2021/06/04	4	59.78	32.4	60.36	59.00	-28.4	34,757	-0.08%
2021/06/03	40	62.16	36	61.89	61.30	4	34,450	0.01%
2021/06/02	44.3	63.99	16.1	62.79	61.60	28.3	34,207	0.08%
2021/06/01	45	60.48	38	60.68	61.00	7	32,922	0.02%
2021/05/31	16	61.41	14	60.62	59.80	2	32,520	0.01%
2021/05/28	50	59.20	49	60.08	60.40	1	31,635	0.00%
2021/05/27	18	59.28	33	58.97	58.30	-15	30,551	-0.05%
2021/05/26	25	56.97	124	56.27	57.10	-99	29,473	-0.34%	大賣/
2021/05/25	93.3	54.61	106	55.67	57.50	-12.7	28,382	-0.04%	大賣/
2021/05/24	89.1	54.77	62	55.61	55.90	27.1	26,966	0.10%
2021/05/21	33	47.51	43	48.35	50.90	-10	26,332	-0.04%
2021/05/20	57	51.03	17	47.70	46.35	40	25,730	0.16%
2021/05/19	31.1	49.66	39	50.41	51.10	-8	24,989	-0.03%
2021/05/18	108	46.83	4	47.33	47.65	104	24,375	0.43%	大買/鉅額交易
2021/05/17	38	44.55	41	43.97	43.35	-3	24,091	-0.01%
2021/05/14	35	49.92	49.3	48.96	47.45	-14.3	23,447	-0.06%
2021/05/13	30	53.89	4	52.72	52.70	26	22,766	0.11%
2021/05/12	19	59.42	1	60.40	58.50	18	22,337	0.08%
2021/05/11	15	66.03	27	66.60	65.00	-12	22,097	-0.05%
2021/05/10	132.5	68.63	55	67.13	67.80	77.5	21,344	0.36%	大買/
2021/05/07	826	63.92	830	62.20	64.80	-4	20,635	-0.02%	大買/大賣/
2021/05/06	27	63.03	95	63.77	62.90	-68	20,145	-0.34%
2021/05/05	108	63.79	38	61.98	61.90	70	19,705	0.36%	大買/
2021/05/04	68.1	65.42	123.5	67.46	63.20	-55.4	18,995	-0.29%	大賣/
2021/05/03	92	72.78	92	74.44	70.20	0	18,251	0.00%
2021/04/29	116	68.01	81	68.16	70.20	35	16,779	0.21%	大買/
2021/04/28	77	69.11	22	68.65	68.00	55	16,142	0.34%
2021/04/27	87	70.77	190	70.45	69.00	-103	15,420	-0.67%	大賣/鉅額交易
2021/04/26	63	66.29	65	67.33	67.90	-2	14,104	-0.01%
2021/04/23	234.1	64.53	190	64.81	61.80	44.2	13,310	0.33%	大買/大賣/
2021/04/22	85	64.07	93	65.28	63.70	-8	12,385	-0.06%
2021/04/21	113	60.45	125	60.61	61.90	-12	11,585	-0.10%	大買/大賣/
2021/04/20	60	55.86	16	56.61	56.30	44	10,663	0.41%
2021/04/19	52	49.95	4.7	51.49	52.40	47.3	9,741	0.49%
2021/04/16	2	46.18	1	45.95	47.65	1	9,682	0.01%
2021/04/15	3	43.65	3.5	43.73	43.35	-0.5	9,396	-0.01%
2021/04/14	2.5	43.58	2	44.15	44.00	0.5	9,501	0.00%
2021/04/13	5	43.22	4.3	44.37	43.00	0.7	9,410	0.01%
2021/04/12	3	42.77	0	0.00	42.50	3	9,563	0.03%
2021/04/09	1	41.95	32	42.32	41.85	-31	9,633	-0.32%
2021/04/08	3	42.10	2	43.50	42.85	1	9,609	0.01%
2021/04/07	1	41.90	0	0.00	42.05	1	9,684	0.01%
2021/04/06	14	43.03	40	42.01	42.05	-26	10,351	-0.25%
2021/04/01	0.5	42.40	5	42.40	42.35	-4.5	10,740	-0.04%
2021/03/31	63.5	40.73	5	40.43	41.30	58.5	10,602	0.55%
2021/03/29	1	39.35	4	39.26	39.40	-3	10,483	-0.03%
2021/03/26	0	0.00	1	37.85	37.90	-1	11,037	-0.01%
2021/03/25	1	37.60	25.5	37.89	37.35	-24.5	11,832	-0.21%
2021/03/24	1	38.60	26	38.09	38.75	-25	12,308	-0.20%
2021/03/23	4	38.54	12	38.26	38.80	-8	12,204	-0.07%
2021/03/22	46.5	38.95	9	39.56	39.00	37.5	12,070	0.31%
2021/03/19	11	38.68	37	38.16	37.70	-26	11,858	-0.22%
2021/03/18	8	38.01	5	38.02	38.00	3	11,738	0.03%
2021/03/16	0	0.00	4	37.20	37.30	-4	11,595	-0.03%
2021/03/15	47	37.42	13	37.48	37.75	34	11,624	0.29%
2021/03/12	2	36.70	2	36.35	36.70	0	11,686	0.00%
2021/03/11	2	36.70	0	0.00	36.40	2	11,654	0.02%
2021/03/09	0.5	36.70	0	0.00	36.70	0.5	11,573	0.00%
2021/03/08	22	37.76	27	37.72	35.50	-5	11,480	-0.04%
2021/03/05	2	35.78	5	35.99	36.00	-3	11,213	-0.03%
2021/03/04	1	35.05	34	35.49	35.85	-33	11,110	-0.30%
2021/03/03	0	0.00	2	34.65	34.70	-2	11,027	-0.02%
2021/03/02	0	0.00	0.8	33.60	33.60	-0.8	11,075	-0.01%
2021/02/22	1.3	35.47	0	0.00	35.15	1.3	11,115	0.01%
2021/02/19	3	34.90	0	0.00	35.15	3	11,105	0.03%
2021/02/18	0.6	35.40	6	35.47	35.25	-5.4	11,037	-0.05%
2021/01/28	6	32.66	0	0.00	32.40	6	10,763	0.06%
2021/01/27	5	33.23	1	33.55	33.05	4	10,715	0.04%
2021/01/26	1	34.00	0	0.00	33.60	1	10,666	0.01%
2021/01/25	3	34.95	10	34.69	34.30	-7	10,635	-0.07%
2021/01/21	10	34.00	0	0.00	33.50	10	10,546	0.09%
2021/01/20	2	34.55	1	33.70	33.50	1	10,467	0.01%
2021/01/18	5	34.01	0	0.00	34.70	5	10,359	0.05%
2021/01/15	3	35.18	26	35.67	34.95	-23	10,260	-0.22%
2021/01/14	0	0.00	12	37.11	36.70	-12	10,091	-0.12%
2021/01/13	0	0.00	2	36.45	36.00	-2	9,885	-0.02%
2021/01/12	1	36.25	2.5	36.09	35.55	-1.5	9,816	-0.02%
2021/01/11	17.5	37.83	16	37.81	37.40	1.5	9,620	0.02%
2021/01/08	0	0.00	1	35.60	35.80	-1	9,343	-0.01%
2021/01/07	3	34.50	1.5	35.00	34.80	1.5	9,238	0.02%
2021/01/06	11	37.54	22	36.44	35.75	-11	9,102	-0.12%
2021/01/05	6	37.57	5	37.39	37.15	1	8,961	0.01%
2021/01/04	2	36.95	1	37.50	36.70	1	8,698	0.01%
2020/12/31	12	36.96	0	0.00	36.90	12	8,539	0.14%
2020/12/30	3	36.60	18	35.82	36.95	-15	8,477	-0.18%
2020/12/29	47	38.42	59	38.51	36.90	-12	8,518	-0.14%
2020/12/28	28	36.88	19	36.65	37.15	9	7,947	0.11%
2020/12/25	23	35.10	24	35.10	35.00	-1	7,362	-0.01%
2020/12/24	0	0.00	3	34.65	34.20	-3	7,220	-0.04%
2020/12/23	33	34.42	2	34.55	34.65	31	7,166	0.43%
2020/12/22	135	36.02	126	36.68	34.35	9	6,956	0.13%	大買/大賣/
2020/12/21	143.5	36.36	142	36.39	36.65	1.5	6,260	0.02%	大買/大賣/
2020/12/18	3	33.52	43	33.46	34.00	-40	5,401	-0.74%
2020/12/16	2	32.20	0	0.00	32.20	2	4,752	0.04%
2020/12/15	0	0.00	11	32.13	31.60	-11	4,656	-0.24%
2020/12/14	1	31.70	1	31.90	32.00	0	4,428	0.00%
2020/12/10	3	31.37	1	31.85	31.10	2	4,297	0.05%
2020/12/09	12	31.80	3	31.68	31.70	9	4,213	0.21%
2020/12/08	4	31.83	0	0.00	31.55	4	4,110	0.10%
2020/12/01	2	30.83	6	30.75	30.95	-4	3,768	-0.11%
2020/11/25	3	31.18	16	31.08	31.05	-13	3,586	-0.36%
2020/11/24	0	0.00	1	30.40	30.55	-1	3,449	-0.03%
2020/11/23	0	0.00	30	30.26	30.30	-30	3,411	-0.88%
2020/11/20	1	29.85	1	29.90	29.95	0	3,366	0.00%
2020/11/19	0	0.00	3	30.03	30.00	-3	3,364	-0.09%
2020/11/18	4	30.05	63	29.91	30.05	-59	3,337	-1.77%
2020/11/17	0	0.00	51	29.25	29.50	-51	3,274	-1.56%
2020/11/16	2	29.70	0	0.00	29.35	2	3,277	0.06%
2020/11/11	1	29.25	0	0.00	29.75	1	3,267	0.03%
2020/11/10	3	29.57	0	0.00	29.15	3	3,240	0.09%
2020/11/09	3	29.20	0	0.00	28.70	3	3,173	0.09%
2020/11/06	0	0.00	10	28.78	28.80	-10	3,117	-0.32%
2020/10/29	2	29.03	0	0.00	29.00	2	3,176	0.06%
2020/10/28	4	29.28	5	29.45	29.25	-1	3,157	-0.03%
2020/10/27	11	29.69	0	0.00	29.70	11	3,138	0.35%
2020/10/26	25	30.18	5	30.25	30.10	20	3,122	0.64%
2020/10/22	5	29.05	0	0.00	29.60	5	3,070	0.16%
2020/10/21	20	29.30	0	0.00	29.30	20	3,065	0.65%
2020/10/15	17	29.21	0	0.00	29.35	17	2,959	0.57%
2020/10/13	20	30.14	0	0.00	29.85	20	2,778	0.72%
2020/10/12	12	30.54	0	0.00	30.00	12	2,713	0.44%
2020/10/08	0	0.00	45	31.02	31.00	-45	2,643	-1.70%
2020/10/07	2	32.15	3	32.13	32.00	-1	2,543	-0.04%
2020/10/06	3	31.82	3	32.07	32.75	0	2,420	0.00%
2020/10/05	8	31.41	20	31.90	32.90	-12	2,163	-0.55%
2020/09/29	6	30.05	4	30.55	29.95	2	1,922	0.10%
2020/09/28	4	29.95	1	30.05	30.05	3	1,914	0.16%
2020/09/22	10	28.90	0	0.00	28.70	10	1,927	0.52%
2020/09/14	0	0.00	7	29.25	29.50	-7	2,082	-0.34%
2020/09/11	0	0.00	2	29.65	29.60	-2	2,106	-0.09%
2020/09/10	0	0.00	1	30.10	30.10	-1	2,118	-0.05%
2020/09/07	10	30.90	15	31.10	31.25	-5	2,109	-0.24%
2020/09/04	0	0.00	5	30.42	30.40	-5	2,081	-0.24%
2020/09/03	5	30.49	3	30.45	30.45	2	2,084	0.10%
2020/09/01	2	30.10	0	0.00	29.70	2	2,100	0.10%
2020/08/31	1	29.95	0	0.00	30.00	1	2,144	0.05%
2020/08/27	5	29.30	3	29.30	29.35	2	2,166	0.09%
2020/08/25	0	0.00	0.1	29.70	29.70	-0.1	2,186	-0.01%
2020/08/20	0	0.00	5	28.89	28.75	-5	2,191	-0.23%
2020/08/18	1	29.65	0	0.00	29.65	1	2,198	0.05%
2020/08/17	3	30.02	0	0.00	29.90	3	2,194	0.14%
2020/08/14	8	29.70	1	29.95	29.70	7	2,191	0.32%
2020/08/13	5	29.10	0	0.00	29.20	5	2,179	0.23%
2020/08/12	2	28.98	0	0.00	29.05	2	2,193	0.09%
2020/08/11	97	29.88	15	30.00	29.80	82	2,177	3.77%
2020/07/28	1	26.40	0	0.00	26.35	1	2,246	0.04%
2020/07/22	1	29.05	0	0.00	28.95	1	2,346	0.04%
2020/07/16	1	28.85	0	0.00	28.80	1	2,534	0.04%
2020/07/14	0	0.00	1	28.75	28.55	-1	2,576	-0.04%
2020/07/13	0	0.00	6	28.90	28.85	-6	2,589	-0.23%
2020/07/09	1	29.75	3	29.80	29.75	-2	2,620	-0.08%
2020/07/07	1	30.45	0	0.00	30.45	1	2,586	0.04%
2020/07/01	3	29.93	0	0.00	29.50	3	2,566	0.12%
2020/06/29	5	30.99	0	0.00	30.90	5	2,444	0.20%
2020/06/24	0	0.00	1	31.10	31.00	-1	2,393	-0.04%
2020/06/18	5	31.40	0	0.00	31.05	5	2,371	0.21%
2020/06/12	0	0.00	1	29.70	30.40	-1	2,415	-0.04%
2020/06/10	1	31.55	1	31.15	31.00	0	2,408	0.00%
2020/06/05	1	31.95	0	0.00	32.05	1	2,369	0.04%
2020/05/15	3	27.90	0	30.30	28.00	3	2,242	0.13%
2020/05/13	1	28.40	0	0.00	28.30	1	2,277	0.04%
2020/05/12	8	28.58	0	0.00	28.55	8	2,290	0.35%
2020/04/23	0	0.00	2	28.78	28.85	-2	2,079	-0.10%
2020/04/21	12	28.80	0	0.00	28.45	12	2,010	0.60%
2020/04/17	1	28.65	0	0.00	28.40	1	1,875	0.05%
2020/04/09	1	27.30	0	0.00	27.35	1	1,772	0.06%
2020/04/07	1	26.55	0	0.00	26.75	1	1,737	0.06%
2020/03/31	0	0.00	1	26.10	26.00	-1	1,690	-0.06%
2020/03/24	0	0.00	2	24.05	23.95	-2	1,621	-0.12%
2020/03/23	0	0.00	2	23.50	23.50	-2	1,597	-0.13%
2020/03/19	5	22.66	0.8	22.55	22.45	4.2	1,547	0.27%
2020/03/18	1	25.00	0	0.00	24.90	1	1,469	0.07%
2020/03/17	1	25.00	1	25.80	25.00	0	1,440	0.00%
2020/03/16	1	26.80	4	26.90	26.00	-3	1,402	-0.21%
2020/03/12	0	0.00	1	28.30	28.20	-1	1,320	-0.08%
2020/03/09	1	28.00	7	28.64	28.00	-6	1,233	-0.49%
2020/03/06	0	0.00	4	28.75	28.70	-4	1,228	-0.33%
2020/02/27	0	0.00	1	29.35	29.30	-1	1,186	-0.08%
2020/02/26	0	0.00	2	29.63	29.55	-2	1,167	-0.17%
2020/02/24	0	0.00	1	29.90	29.80	-1	1,160	-0.09%
2020/02/21	0	0.00	3	30.18	30.20	-3	1,164	-0.26%
2020/02/20	0	0.00	1	30.25	30.20	-1	1,171	-0.09%
2020/02/17	8	29.09	0	0.00	29.10	8	1,164	0.69%
2020/02/14	8	29.45	0	0.00	29.40	8	1,148	0.70%
2020/02/12	5	29.43	0	0.00	29.45	5	1,108	0.45%
2020/02/10	7	29.40	0	0.00	29.35	7	1,101	0.64%
2020/02/07	19	29.88	0	0.00	29.80	19	1,096	1.73%
2020/02/06	1	30.05	0	0.00	30.20	1	1,109	0.09%
2020/02/05	2	29.95	0	0.00	30.00	2	1,105	0.18%
2020/01/30	0	0.00	8	30.41	30.30	-8	1,101	-0.73%
2020/01/14	1	31.75	0	0.00	31.70	1	1,163	0.09%
2020/01/08	0	0.00	9	32.27	32.35	-9	1,266	-0.71%
2019/12/20	0	0.00	1	33.75	34.00	-1	1,664	-0.06%
2019/12/12	0	0.00	1	33.20	33.35	-1	1,780	-0.06%
2019/12/06	0	0.00	3	34.00	34.05	-3	1,842	-0.16%
2019/12/05	3	34.35	0	0.00	34.15	3	1,851	0.16%
2019/11/29	2	34.25	0	0.00	33.75	2	1,994	0.10%
2019/11/28	2	33.98	0	0.00	33.80	2	2,045	0.10%
2019/11/27	2	34.15	0	0.00	33.85	2	2,075	0.10%
2019/11/14	2	32.75	0	0.00	32.65	2	2,236	0.09%
2019/11/12	1	32.90	0	0.00	33.05	1	2,283	0.04%
2019/11/05	1	34.10	1	34.35	34.40	0	2,362	0.00%
2019/10/30	0	0.00	3	34.05	34.40	-3	2,439	-0.12%
2019/10/23	1	33.35	0	0.00	33.50	1	2,635	0.04%
2019/10/18	1	33.00	0	0.00	33.85	1	3,136	0.03%
2019/10/16	1	33.50	0	0.00	33.45	1	3,352	0.03%
2019/10/15	3	34.00	1	34.20	34.10	2	3,325	0.06%
2019/10/14	1	34.90	2	34.73	34.90	-1	3,297	-0.03%
2019/10/08	1	33.25	0	0.00	33.00	1	3,176	0.03%
2019/10/04	1	32.75	1	33.00	32.85	0	3,138	0.00%
2019/10/01	1	33.00	0	0.00	33.15	1	3,124	0.03%
2019/09/27	0	0.00	2	33.75	33.55	-2	3,110	-0.06%
2019/09/26	0	0.00	3.2	33.61	33.70	-3.2	3,103	-0.10%
2019/09/25	1	34.10	2	34.10	34.25	-1	3,088	-0.03%
2019/09/24	0	0.00	0.6	33.10	33.05	-0.6	3,064	-0.02%
2019/09/23	2	33.00	2	33.00	33.05	0	3,055	0.00%
2019/09/20	2	33.53	3	33.80	33.60	-1	3,021	-0.03%
2019/09/19	0	0.00	0.6	34.00	34.00	-0.6	2,976	-0.02%
2019/09/17	0	0.00	2	34.65	34.70	-2	2,967	-0.07%
2019/09/12	2	34.75	0	0.00	34.85	2	2,978	0.07%
2019/09/10	1	34.60	0	0.00	34.35	1	2,947	0.03%
2019/09/06	1	34.85	0.6	35.00	35.00	0.4	2,906	0.01%
2019/09/04	2	36.23	1	36.00	35.90	1	2,835	0.04%
2019/09/03	1	36.50	8	36.58	36.25	-7	2,792	-0.25%
2019/09/02	0.6	35.85	1	35.80	35.90	-0.5	2,702	-0.02%
2019/08/29	0.6	34.75	0	0.00	34.60	0.6	2,605	0.02%
2019/08/26	1	33.00	0	0.00	32.90	1	2,497	0.04%
2019/08/23	0.6	33.75	1	33.55	33.50	-0.4	2,488	-0.02%
2019/08/20	1	32.85	0	0.00	33.25	1	2,420	0.04%
2019/08/16	2	32.33	2	32.63	32.50	0	2,356	0.00%
2019/08/15	2	31.70	1	31.90	32.00	1	2,311	0.04%
2019/08/14	2	31.23	0	0.00	31.70	2	2,284	0.09%
2019/08/13	2	31.75	1	31.55	31.70	1	2,239	0.04%
2019/08/12	1	32.20	1	32.80	32.30	0	2,211	0.00%
2019/08/08	2	32.53	1.6	32.69	32.50	0.4	2,186	0.02%
2019/08/07	0	0.00	8	33.45	33.60	-8	2,130	-0.38%
2019/08/06	3	33.05	0	0.00	33.15	3	2,128	0.14%
2019/08/01	5	34.39	0	0.00	34.20	5	2,046	0.24%
2019/07/31	1	34.75	0	0.00	35.00	1	2,010	0.05%
2019/07/30	1	34.90	0	0.00	35.30	1	1,990	0.05%
2019/07/29	5	35.70	2	35.85	35.55	3	1,968	0.15%
2019/07/25	0.6	35.95	0	0.00	35.85	0.6	1,899	0.03%
2019/07/24	4	36.53	4.5	36.55	35.75	-0.5	1,811	-0.03%
2019/07/23	4	36.94	5	37.32	37.40	-1	1,674	-0.06%
2019/07/22	8.5	38.51	36	38.40	38.30	-27.5	1,520	-1.81%
2019/07/19	6.1	36.37	17	36.27	36.65	-10.9	1,258	-0.87%
2019/07/18	2	35.15	11	35.21	35.10	-9	1,151	-0.78%
2019/07/16	0	0.00	1	33.90	33.95	-1	994	-0.10%
2019/07/12	19	32.97	0	0.00	33.10	19	975	1.95%
2019/07/11	1	33.30	0	0.00	33.15	1	974	0.10%
2019/07/04	0	0.00	2	34.60	34.60	-2	905	-0.22%
2019/07/03	0.4	34.00	0	0.00	34.10	0.4	896	0.04%
2019/07/01	4	33.70	0	0.00	33.45	4	877	0.46%
2019/06/28	0	0.00	1	33.55	33.45	-1	868	-0.12%
2019/06/27	1	33.40	0	0.00	33.25	1	871	0.11%
2019/06/26	2	32.98	0	0.00	33.10	2	867	0.23%
2019/06/25	23	32.97	0	0.00	32.95	23	858	2.68%
2019/06/21	0	0.00	4	32.89	32.90	-4	828	-0.48%
2019/06/20	0	0.00	4	32.50	32.45	-4	814	-0.49%
2019/05/17	2	30.35	0	0.00	30.35	2	1,034	0.19%
2019/05/16	5	30.43	0	0.00	30.45	5	1,040	0.48%
2019/05/13	0	0.00	10	30.60	30.60	-10	1,122	-0.89%
2019/05/10	1	30.75	0	0.00	30.60	1	1,173	0.09%
2019/05/09	0	0.00	2	31.60	31.20	-2	1,166	-0.17%
2019/05/07	0	0.00	1	32.20	32.00	-1	1,187	-0.08%
2019/05/06	8	32.01	2	32.00	32.00	6	1,183	0.51%
2019/05/03	3	32.98	4	32.80	32.65	-1	1,168	-0.09%
2019/05/02	1	33.05	1	32.80	32.55	0	1,162	0.00%
2019/04/30	1	32.30	0	0.00	32.30	1	1,140	0.09%
2019/04/25	0	0.00	150	32.20	32.10	-150	1,142	-13.13%	大賣/鉅額交易
2019/04/24	151	32.13	1	32.24	32.00	150	1,127	13.30%	大買/鉅額交易
2019/04/22	10	32.00	0	0.00	31.85	10	1,106	0.90%
2019/04/15	0	0.00	40	31.30	31.35	-40	1,105	-3.62%
2019/04/08	0	0.00	1	31.50	31.50	-1	1,100	-0.09%
2019/04/01	0	0.00	2	31.30	30.90	-2	1,096	-0.18%
2019/03/28	1	30.55	0	0.00	30.55	1	1,089	0.09%
2019/03/25	1	30.30	0	0.00	30.40	1	1,108	0.09%
2019/03/22	0	0.00	10	30.75	30.80	-10	1,116	-0.90%
2019/03/19	0.6	30.55	0	0.00	30.50	0.6	1,118	0.05%
2019/03/14	1	30.05	0	0.00	29.90	1	1,120	0.09%
2019/03/11	1	29.60	0	0.00	29.80	1	1,191	0.08%
2019/02/25	0	0.00	1	30.45	30.50	-1	1,304	-0.08%
2019/02/21	1	30.35	0	0.00	30.35	1	1,303	0.08%
2019/02/19	2	29.90	0	0.00	29.90	2	1,291	0.15%
2019/02/14	2	29.53	0	0.00	29.60	2	1,360	0.15%
2019/02/13	1	29.50	0	0.00	29.60	1	1,361	0.07%
2019/02/11	53	29.68	0	0.00	29.45	53	1,352	3.92%
2019/01/30	1	30.35	0	0.00	30.40	1	1,315	0.08%
2019/01/29	1	30.10	0	0.00	30.40	1	1,302	0.08%
2019/01/28	1	30.75	0	0.00	30.65	1	1,291	0.08%
2019/01/25	2	30.75	0	0.00	30.75	2	1,351	0.15%
2019/01/24	1	30.50	0	0.00	30.70	1	1,459	0.07%
2019/01/02	0	0.00	2	31.75	31.50	-2	2,637	-0.08%
2018/12/06	1	31.90	0	0.00	31.50	1	2,850	0.04%
2018/12/05	2	31.60	2	31.25	31.60	0	2,863	0.00%
2018/12/04	1	32.90	0	0.00	31.95	1	2,855	0.04%
2018/12/03	2	32.75	2	32.80	32.55	0	2,812	0.00%
2018/11/30	0	0.00	5	32.00	32.00	-5	2,785	-0.18%
2018/11/28	0	0.00	2	31.25	31.20	-2	2,746	-0.07%
2018/11/27	4	30.40	0	0.00	30.55	4	2,727	0.15%
2018/11/26	0	0.00	1	30.15	30.05	-1	2,729	-0.04%
2018/11/23	1	29.55	0	0.00	29.70	1	2,727	0.04%
2018/11/16	0	0.00	5	30.20	30.15	-5	2,774	-0.18%
2018/11/15	6	29.70	0	0.00	29.70	6	2,769	0.22%
2018/11/14	0	0.00	5	30.65	30.75	-5	2,736	-0.18%
2018/11/09	5	30.00	0	0.00	29.95	5	2,719	0.18%
2018/11/07	2	31.55	0	0.00	31.15	2	2,754	0.07%
2018/11/06	0	0.00	2	31.15	31.10	-2	2,768	-0.07%
2018/11/02	2	31.30	0	0.00	31.25	2	2,787	0.07%
2018/11/01	12	31.53	0	0.00	31.10	12	2,746	0.44%
2018/10/30	1	31.70	0	0.00	32.05	1	2,763	0.04%
2018/10/29	0	0.00	8	31.85	31.70	-8	2,740	-0.29%
2018/10/25	1	33.30	0	0.00	33.50	1	2,714	0.04%
2018/10/23	1	34.50	4	34.90	35.35	-3	2,699	-0.11%
2018/10/17	0	0.00	3	36.35	36.05	-3	2,597	-0.12%
2018/10/16	0	0.00	3	37.00	36.90	-3	2,524	-0.12%
2018/10/15	18	38.19	18	38.55	38.25	0	2,375	0.00%
2018/10/12	10	37.10	22	37.05	37.30	-12	2,132	-0.56%
2018/10/11	25	36.49	7	36.94	36.10	18	2,034	0.88%
2018/10/09	2	36.90	10	36.54	36.90	-8	1,900	-0.42%
2018/10/05	2	34.90	50	34.89	35.15	-48	1,773	-2.71%
2018/10/04	0	0.00	1	35.70	35.95	-1	1,759	-0.06%
2018/10/03	12	36.23	7	36.06	36.20	5	1,714	0.29%
2018/10/02	0	0.00	2	35.73	35.70	-2	1,690	-0.12%
2018/10/01	22	35.46	0	0.00	35.35	22	1,696	1.30%
2018/09/28	0	0.00	5	35.00	35.10	-5	1,714	-0.29%
2018/09/26	0	0.00	1	35.20	34.35	-1	1,695	-0.06%
2018/09/25	0	0.00	1	34.85	34.90	-1	1,680	-0.06%
2018/09/21	0	0.00	5	34.15	34.05	-5	1,663	-0.30%
2018/09/19	10	33.62	0	0.00	33.65	10	1,660	0.60%
2018/09/14	10	33.35	0	0.00	33.05	10	1,650	0.61%
2018/09/06	2	32.63	0	0.00	33.20	2	1,611	0.12%
2018/09/05	1	33.05	0	0.00	33.05	1	1,596	0.06%
2018/09/04	1	33.30	0	0.00	33.50	1	1,582	0.06%
2018/09/03	2	33.45	0	0.00	33.50	2	1,564	0.13%
2018/08/31	2	33.53	0	0.00	34.15	2	1,554	0.13%
2018/08/30	1	33.80	0	0.00	34.10	1	1,548	0.06%
2018/08/29	3	34.02	0	0.00	34.10	3	1,546	0.19%
2018/08/28	3	34.37	3	34.33	34.35	0	1,532	0.00%
2018/08/24	1	34.50	0	0.00	34.70	1	1,527	0.07%
2018/08/23	0	0.00	1	36.00	35.65	-1	1,512	-0.07%
2018/08/22	0	0.00	1	35.40	35.15	-1	1,455	-0.07%
2018/08/21	0	0.00	4	35.10	35.05	-4	1,446	-0.28%
2018/08/20	0	0.00	1	34.55	34.50	-1	1,433	-0.07%
2018/08/17	4	34.85	0	0.00	34.55	4	1,433	0.28%
2018/08/15	0.3	34.90	3	34.57	34.90	-2.7	1,377	-0.20%
2018/08/14	2	33.45	2	34.13	34.20	0	1,315	0.00%
2018/08/13	3	32.73	0	0.00	32.60	3	1,294	0.23%
2018/08/08	0	0.00	4	34.00	34.85	-4	1,284	-0.31%
2018/08/07	0	0.00	1	35.10	34.35	-1	1,258	-0.08%
2018/08/06	1	33.70	3	34.75	34.60	-2	1,196	-0.17%
2018/08/02	0	0.00	1	32.75	33.00	-1	1,106	-0.09%
2018/08/01	1	32.20	0	0.00	32.60	1	1,074	0.09%
2018/07/30	2	31.65	0	0.00	31.50	2	1,036	0.19%
2018/07/27	2	31.90	0	0.00	32.20	2	994	0.20%
2018/07/26	0	0.00	4	32.20	32.35	-4	960	-0.42%
2018/07/23	0	0.00	5	30.75	30.85	-5	968	-0.52%
2018/07/19	5	30.45	0	0.00	30.40	5	1,015	0.49%
2018/07/18	9	30.72	0	0.00	30.80	9	1,034	0.87%
2018/07/12	3	29.47	0	0.00	29.50	3	1,062	0.28%
2018/07/11	3	29.80	0	0.00	29.75	3	1,058	0.28%
2018/07/02	0	0.00	6	32.08	32.15	-6	965	-0.62%
2018/06/28	1	31.90	0	0.00	31.60	1	955	0.10%
2018/06/26	1	32.15	0	0.00	32.05	1	958	0.10%
2018/06/25	2	32.68	1	32.60	32.60	1	978	0.10%
2018/06/15	0	0.00	1	33.75	33.90	-1	1,047	-0.10%
2018/06/08	1	34.20	0	0.00	33.95	1	1,155	0.09%
2018/06/07	6	33.95	0	0.00	33.95	6	1,160	0.52%
2018/06/06	0	0.00	1	33.80	33.80	-1	1,182	-0.08%
2018/05/23	2	33.45	0	0.00	33.60	2	1,423	0.14%
2018/05/16	0	0.00	10	34.15	34.20	-10	1,508	-0.66%
2018/05/09	0	0.00	1	35.50	35.45	-1	1,752	-0.06%
2018/05/08	1	35.00	0	0.00	35.15	1	1,791	0.06%
2018/04/30	0	0.00	1	36.00	36.40	-1	1,834	-0.05%
2018/04/26	0	0.00	11	35.69	35.60	-11	1,829	-0.60%
2018/04/25	9	35.38	7	35.55	35.15	2	1,814	0.11%
2018/04/24	6	35.26	5	35.00	35.30	1	1,810	0.06%
2018/04/09	1	34.10	5	34.75	34.10	-4	2,237	-0.18%
2018/03/28	1	34.60	0	0.00	34.50	1	2,323	0.04%
2018/03/27	1	35.15	0	0.00	35.35	1	2,308	0.04%
2018/03/22	0	0.00	73	36.05	35.70	-73	2,286	-3.19%
2018/03/15	50	37.05	0	0.00	36.95	50	2,310	2.16%
2018/03/14	19	36.65	0	0.00	37.15	19	2,332	0.81%
2018/03/13	0	36.25	0	0.00	36.40	0	2,347	0.00%
2018/03/08	0.1	36.40	0	0.00	36.40	0.1	2,599	0.00%
2018/02/23	1	37.50	0	0.00	37.50	1	2,721	0.04%
2018/02/22	1	37.00	0	0.00	37.35	1	2,684	0.04%
2018/02/21	0	0.00	4	36.15	36.30	-4	2,648	-0.15%
2018/02/12	2	34.50	1	34.50	34.55	1	2,616	0.04%
2018/02/09	5	33.60	5	33.90	34.50	0	2,595	0.00%
2018/02/06	15	35.09	0	0.00	34.65	15	2,558	0.59%
2018/02/05	3	37.02	0	0.00	37.10	3	2,494	0.12%
2018/02/01	5	39.30	10	39.73	38.50	-5	2,464	-0.20%
2018/01/31	8	38.60	0	0.00	38.65	8	2,352	0.34%
2018/01/22	1	37.00	0	0.00	36.85	1	2,288	0.04%
2018/01/18	1	37.75	0	0.00	37.60	1	2,314	0.04%
2018/01/15	0	0.00	2	38.50	38.50	-2	2,338	-0.09%
2018/01/12	0	0.00	2	38.65	38.90	-2	2,387	-0.08%
2018/01/11	1	38.40	1	39.05	39.25	0	2,347	0.00%
2018/01/10	3	38.80	1	39.20	38.50	2	2,240	0.09%
2018/01/09	0	0.00	4	37.91	38.00	-4	2,120	-0.19%
2018/01/08	3	38.00	0	0.00	37.40	3	2,110	0.14%
2018/01/04	0	0.00	3	37.00	37.15	-3	2,071	-0.14%
2018/01/03	0	0.00	5	36.80	37.00	-5	2,069	-0.24%
2018/01/02	0	0.00	2	36.88	37.30	-2	2,055	-0.10%