裕民 (2606)-凱基-大安券商分點個股進出

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-大安券商分點個股進出

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-大安券商分點個股進出
凱基-大安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
2024/12/04	0	0.00	4	58.00	58.30	-4	4,662	-0.09%
2024/12/03	0	0.00	6	58.85	59.10	-6	4,665	-0.13%
2024/11/26	0	0.00	5	60.88	60.70	-5	4,526	-0.11%
2024/11/21	2	61.40	0	0.00	61.20	2	4,525	0.04%
2024/11/19	0	0.00	0.1	60.00	60.70	-0.1	4,392	0.00%
2024/11/15	0.1	61.00	0	0.00	60.50	0.1	4,235	0.00%
2024/11/13	12	59.53	2	59.50	59.50	10	4,025	0.25%
2024/11/11	7	58.50	1	58.40	58.90	6	3,858	0.16%
2024/11/08	1	57.60	0	0.00	56.70	1	3,730	0.03%
2024/11/06	0	0.00	1	56.90	57.00	-1	3,740	-0.03%
2024/11/05	1	56.80	0	0.00	56.70	1	3,759	0.03%
2024/11/01	0	0.00	2	55.90	56.20	-2	3,813	-0.05%
2024/10/04	0	0.00	2	54.50	55.80	-2	4,460	-0.04%
2024/09/30	2	56.20	1	55.90	55.80	1	4,477	0.02%
2024/09/27	1	55.50	0	0.00	55.60	1	4,435	0.02%
2024/09/24	2	53.30	0	0.00	52.80	2	4,460	0.04%
2024/08/20	0	0.00	1	52.80	52.80	-1	7,890	-0.01%
2024/08/16	0	0.00	2	52.80	52.90	-2	8,082	-0.02%
2024/08/14	1	53.10	0	0.00	52.80	1	8,210	0.01%
2024/08/09	0	0.00	1	52.20	52.50	-1	8,975	-0.01%
2024/08/06	1	48.80	0	0.00	48.80	1	11,621	0.01%
2024/08/05	1	48.00	0	0.00	47.95	1	12,064	0.01%
2024/07/26	0	0.00	5	51.00	51.00	-5	13,635	-0.04%
2024/07/19	0	0.00	2	51.30	50.80	-2	13,749	-0.01%
2024/07/17	7	52.77	0	0.00	52.60	7	13,778	0.05%
2024/07/16	1	53.50	0	0.00	52.60	1	13,919	0.01%
2024/07/12	0	0.00	4	53.10	53.20	-4	14,080	-0.03%
2024/07/11	4	54.00	0.1	53.80	54.00	3.9	14,058	0.03%
2024/07/10	0.1	53.20	1	53.30	53.10	-0.9	14,057	-0.01%
2024/07/09	2	54.10	5	53.90	53.80	-3	14,103	-0.02%
2024/07/08	3	55.60	1	54.80	54.80	2	14,146	0.01%
2024/07/05	1	56.90	0	0.00	57.00	1	14,004	0.01%
2024/07/04	0	0.00	2	59.25	59.00	-2	13,885	-0.01%
2024/07/03	2	60.85	1	61.80	60.90	1	13,838	0.01%
2024/07/02	3	58.00	5	58.82	59.50	-2	13,551	-0.01%
2024/06/28	2	56.25	2	56.50	55.80	0	13,180	0.00%
2024/06/27	3	55.50	0	0.00	55.50	3	13,138	0.02%
2024/06/25	0	0.00	10	58.30	58.70	-10	12,829	-0.08%
2024/06/21	0	0.00	1	56.50	56.20	-1	12,668	-0.01%
2024/06/19	16	55.85	6	56.33	55.60	10	12,606	0.08%
2024/06/18	1	55.90	0	0.00	56.00	1	12,574	0.01%
2024/06/17	1	55.50	0	0.00	55.80	1	12,620	0.01%
2024/06/14	3	56.80	0	0.00	56.30	3	12,708	0.02%
2024/06/12	0	0.00	6	55.10	55.70	-6	12,391	-0.05%
2024/06/11	7	61.50	7	58.97	59.10	0	12,132	0.00%
2024/06/07	2	61.50	0	0.00	61.30	2	11,895	0.02%
2024/06/06	6	60.23	5	60.30	60.50	1	11,796	0.01%
2024/06/05	0	0.00	5	60.10	59.80	-5	11,822	-0.04%
2024/06/04	0	0.00	1	58.50	58.20	-1	11,751	-0.01%
2024/06/03	15	59.32	15	59.27	59.40	0	11,792	0.00%
2024/05/31	2	58.80	0	0.00	58.80	2	11,823	0.02%
2024/05/29	11	59.61	10	61.19	59.50	1	11,788	0.01%
2024/05/28	1	60.60	0	0.00	60.70	1	11,603	0.01%
2024/05/24	1	57.60	35	57.50	57.60	-34	11,600	-0.29%
2024/05/23	5	57.60	0	0.00	57.10	5	11,725	0.04%
2024/05/22	0	0.00	1	58.40	58.30	-1	11,753	-0.01%
2024/05/20	1	57.20	0	0.00	57.90	1	12,095	0.01%
2024/05/17	0	0.00	2	58.95	57.80	-2	12,288	-0.02%
2024/05/14	7	61.17	7	61.40	60.70	0	11,626	0.00%
2024/05/13	19	62.13	11	63.87	60.20	8	11,073	0.07%
2024/05/10	17	59.69	19	60.01	61.30	-2	9,899	-0.02%
2024/05/09	5	58.90	12	58.92	59.00	-7	8,897	-0.08%
2024/05/08	7	59.54	0	0.00	57.10	7	8,408	0.08%
2024/05/07	0	0.00	5	57.60	57.60	-5	7,191	-0.07%
2024/05/03	2	55.40	1	55.40	54.80	1	6,818	0.01%
2024/04/30	0	0.00	1	55.00	54.20	-1	6,801	-0.01%
2024/04/29	0	0.00	1.2	56.20	55.80	-1.2	6,749	-0.02%
2024/04/26	1	54.70	1	54.60	55.50	0	6,702	0.00%
2024/04/24	1	53.80	0	0.00	54.00	1	6,739	0.01%
2024/04/23	3	54.90	0	0.00	54.60	3	6,706	0.04%
2024/04/22	0	0.00	3	55.90	54.80	-3	6,731	-0.04%
2024/04/17	0	54.00	0	0.00	53.70	0	6,380	0.00%
2024/04/12	0	0.00	1	55.90	55.90	-1	6,550	-0.02%
2024/04/09	4	55.30	4	54.50	54.40	0	7,181	0.00%
2024/04/03	0	0.00	3	52.80	52.50	-3	7,290	-0.04%
2024/04/02	0	0.00	0	53.20	52.90	0	7,370	0.00%
2024/03/29	0.1	53.00	0	0.00	53.00	0.1	7,746	0.00%
2024/03/26	1	53.00	0	0.00	53.10	1	8,697	0.01%
2024/03/07	0	0.00	1	53.50	53.40	-1	14,347	-0.01%
2024/03/06	1	54.50	0	0.00	54.40	1	15,023	0.01%
2024/03/05	0	0.00	6	55.20	55.00	-6	15,174	-0.04%
2024/03/01	5	54.80	0	0.00	54.60	5	15,774	0.03%
2024/02/29	1	54.90	0	0.00	55.60	1	15,998	0.01%
2024/02/27	0	0.00	50	53.40	53.60	-50	15,795	-0.32%
2024/02/26	10.2	54.44	10	54.20	54.80	0.2	15,766	0.00%
2024/02/22	50	53.00	5	54.00	52.70	45	15,529	0.29%
2024/02/21	0	0.00	1	54.00	53.30	-1	15,338	-0.01%
2024/02/20	1	52.20	1	51.80	53.40	0	15,142	0.00%
2024/02/19	2	49.85	1	50.10	50.20	1	14,915	0.01%
2024/02/15	0	0.00	3	49.05	49.25	-3	14,956	-0.02%
2024/02/02	2	48.00	0	0.00	47.90	2	14,928	0.01%
2024/01/29	1	48.85	0	0.00	49.30	1	14,969	0.01%
2024/01/24	1	49.10	2	49.10	48.45	-1	15,121	-0.01%
2024/01/22	2	48.45	0	0.00	48.40	2	15,122	0.01%
2024/01/17	5	47.90	0	0.00	47.80	5	15,068	0.03%
2024/01/05	0	0.00	3	54.70	54.90	-3	15,025	-0.02%
2024/01/04	9	53.93	9.1	54.48	54.40	-0.1	14,758	0.00%
2024/01/02	0.1	53.20	0	0.00	52.60	0.1	14,470	0.00%
2023/12/27	1.1	52.82	0	0.00	52.80	1.1	14,386	0.01%
2023/12/22	0.1	53.90	1	54.40	53.70	-0.9	14,014	-0.01%
2023/12/21	5.1	52.94	5	53.70	53.60	0.1	13,779	0.00%
2023/12/20	0.2	52.25	0	0.00	52.10	0.2	13,365	0.00%
2023/12/18	58	52.38	59	52.71	53.00	-1	13,098	-0.01%
2023/12/15	0	0.00	0.3	51.88	51.60	-0.3	12,775	0.00%
2023/12/12	1	52.60	1	52.60	52.60	0	13,404	0.00%
2023/12/11	2	52.25	0	0.00	52.50	2	13,526	0.01%
2023/12/08	1	53.80	0	0.00	53.20	1	13,354	0.01%
2023/12/07	0	0.00	0.2	53.36	53.10	-0.2	13,060	0.00%
2023/12/06	5	55.70	5	54.88	54.70	0	12,717	0.00%
2023/12/05	143	58.19	240	58.23	57.00	-97	12,129	-0.80%	大買/大賣/
2023/12/04	110	54.67	13	55.97	56.90	97	9,925	0.98%	大買/
2023/12/01	5	49.46	5	49.93	51.80	0	9,065	0.00%
2023/11/28	13.1	48.91	22	49.62	48.55	-8.9	8,083	-0.11%
2023/11/27	8	48.34	8	47.80	47.80	0	7,400	0.00%
2023/11/20	5	45.10	0	0.00	45.00	5	7,150	0.07%
2023/11/15	1	44.40	0	0.00	44.70	1	7,968	0.01%
2023/11/13	4	44.70	0	0.00	44.85	4	8,659	0.05%
2023/11/06	0.2	47.45	0	0.00	47.50	0.2	8,756	0.00%
2023/11/03	0.1	47.05	0	0.00	47.20	0.1	8,722	0.00%
2023/10/23	1	45.25	0	0.00	45.20	1	8,736	0.01%
2023/10/20	0	0.00	4	47.10	46.90	-4	8,654	-0.05%
2023/10/19	1	48.35	1	48.70	48.70	0	8,620	0.00%
2023/10/18	3.1	46.99	3	46.10	46.20	0.1	8,414	0.00%
2023/10/11	0.1	46.68	0	0.00	46.35	0.1	8,339	0.00%
2023/10/06	1	46.35	2.7	46.95	47.35	-1.7	8,251	-0.02%
2023/10/05	3	45.95	3	45.45	45.45	0	8,169	0.00%
2023/10/04	0	0.00	0.3	45.65	45.40	-0.3	8,133	0.00%
2023/10/03	1	45.85	0	0.00	45.80	1	8,093	0.01%
2023/10/02	0	0.00	1	47.41	46.80	-1	8,043	-0.01%
2023/09/28	5	49.06	3	47.85	47.85	2	8,094	0.02%
2023/09/27	2	48.70	2	48.95	48.30	0	8,137	0.00%
2023/09/21	5	49.34	1	50.20	49.45	4	8,031	0.05%
2023/09/18	3	50.50	7	50.34	50.70	-4	7,397	-0.05%
2023/09/15	5	49.79	7	50.21	50.00	-2	7,169	-0.03%
2023/09/14	1	45.80	16	46.21	46.90	-15	6,451	-0.23%
2023/09/08	18	46.15	2	46.15	45.75	16	6,222	0.26%
2023/09/07	2	45.10	0	0.00	45.05	2	6,162	0.03%
2023/08/23	0	0.00	19	46.87	46.65	-19	6,043	-0.31%
2023/08/22	1	47.00	7	47.40	47.40	-6	6,039	-0.10%
2023/08/21	20	46.18	0	0.00	46.30	20	5,782	0.35%
2023/08/18	4	46.90	3	48.87	49.05	1	5,297	0.02%
2023/08/17	9	43.17	2	44.60	44.60	7	4,597	0.15%
2023/08/14	3	41.83	0	0.00	42.00	3	4,461	0.07%
2023/08/11	0.1	44.20	0	0.00	44.30	0.1	4,362	0.00%
2023/08/01	0	0.00	1	42.90	43.45	-1	4,340	-0.02%
2023/07/31	1	43.95	0	0.00	42.50	1	4,403	0.02%
2023/07/27	0	0.00	5	43.20	43.20	-5	4,271	-0.12%
2023/07/20	1	43.20	1	43.45	43.50	0	4,351	0.00%
2023/07/19	0	0.00	2	44.00	42.80	-2	4,354	-0.05%
2023/07/06	6	46.63	0	0.00	45.30	6	4,363	0.14%
2023/06/19	2	49.20	0	0.00	48.60	2	4,688	0.04%
2023/06/13	0	0.00	1	49.00	48.85	-1	4,833	-0.02%
2023/06/12	0	0.00	0.5	49.26	49.05	-0.5	5,046	-0.01%
2023/06/09	1	49.80	1	49.40	49.30	0	5,098	0.00%
2023/06/08	1.5	49.95	5	49.65	49.60	-3.5	5,238	-0.07%
2023/05/29	0	0.00	1	49.95	49.75	-1	6,771	-0.01%
2023/05/22	0.1	53.90	0	0.00	53.70	0.1	7,579	0.00%
2023/05/15	0.1	53.32	0	0.00	53.00	0.1	7,677	0.00%
2023/05/10	0	0.00	5	54.80	55.10	-5	7,665	-0.07%
2023/05/09	0.1	52.70	0	0.00	52.50	0.1	7,599	0.00%
2023/05/08	10	52.60	10	52.60	52.60	0	7,622	0.00%
2023/05/04	15	53.07	15	53.27	53.30	0	7,607	0.00%
2023/05/02	5	54.00	5	54.00	54.00	0	7,645	0.00%
2023/04/28	35	54.10	36	53.46	54.40	-1	7,622	-0.01%
2023/04/25	0	0.00	1	53.80	53.70	-1	7,582	-0.01%
2023/04/20	7	56.03	5	56.70	55.90	2	7,580	0.03%
2023/04/18	0	0.00	1	56.80	56.70	-1	7,626	-0.01%
2023/04/17	1	58.20	0	0.00	58.50	1	7,628	0.01%
2023/04/13	0	0.00	1	57.50	57.10	-1	7,729	-0.01%
2023/04/11	1	57.10	1	57.00	57.00	0	7,674	0.00%
2023/04/10	1	57.10	1	57.20	57.00	0	7,711	0.00%
2023/04/07	20	57.65	20	57.22	57.60	0	7,673	0.00%
2023/04/06	6	57.58	6	55.60	55.80	0	7,597	0.00%
2023/03/31	1	55.90	7	55.47	55.80	-6	7,472	-0.08%
2023/03/29	1	53.40	0	0.00	53.80	1	8,193	0.01%
2023/03/27	6	54.70	1	55.00	54.60	5	8,860	0.06%
2023/03/24	0	0.00	1	53.90	54.10	-1	9,209	-0.01%
2023/03/22	1	56.30	0	0.00	56.20	1	9,505	0.01%
2023/03/15	1	58.40	5	57.90	58.00	-4	9,624	-0.04%
2023/03/10	1	59.20	1	59.80	58.40	0	9,541	0.00%
2023/03/08	5	59.88	0	0.00	59.50	5	9,632	0.05%
2023/03/07	0	0.00	2	61.50	61.60	-2	9,517	-0.02%
2023/03/06	0	0.00	2.1	59.51	60.90	-2.1	9,491	-0.02%
2023/03/03	5.1	60.50	5	60.40	60.40	0.1	9,645	0.00%
2023/03/02	6	59.95	6	60.58	60.30	0	9,587	0.00%
2023/03/01	4	61.38	2	58.45	57.40	2	9,184	0.02%
2023/02/24	12	61.00	26	60.87	61.00	-14	8,786	-0.16%
2023/02/23	12	56.24	2	55.65	56.60	10	8,081	0.12%
2023/02/22	1	52.00	0	0.00	51.50	1	7,877	0.01%
2023/02/21	0	0.00	2	50.60	50.90	-2	7,899	-0.03%
2023/02/17	1	50.00	0	0.00	49.80	1	8,339	0.01%
2023/02/06	1	50.50	0	0.00	50.40	1	8,846	0.01%
2023/02/01	1	51.00	1	50.30	50.90	0	8,801	0.00%
2023/01/30	1	49.90	0	0.00	50.80	1	8,702	0.01%
2023/01/16	0	0.00	1	48.65	49.00	-1	8,737	-0.01%
2023/01/13	0.5	49.60	0	0.00	49.80	0.5	8,691	0.01%
2023/01/12	0.5	48.70	0	0.00	49.05	0.5	8,699	0.01%
2022/12/27	0	0.00	10	49.25	48.95	-10	8,924	-0.11%
2022/12/26	0	0.00	6	48.90	49.00	-6	8,949	-0.07%
2022/12/22	3	51.00	0	0.00	51.90	3	8,837	0.03%
2022/12/20	4	49.30	4	49.23	48.20	0	8,143	0.00%
2022/12/19	1	49.85	1	49.70	47.60	0	7,937	0.00%
2022/12/16	15	50.77	2	51.05	49.85	13	7,667	0.17%
2022/12/15	6	50.20	6	50.20	50.50	0	7,438	0.00%
2022/12/14	0	0.00	1	48.05	48.20	-1	7,511	-0.01%
2022/12/13	1	47.55	0	0.00	47.95	1	7,307	0.01%
2022/12/08	0	0.00	5	45.40	45.85	-5	7,536	-0.07%
2022/12/07	0	0.00	18	45.69	45.30	-18	7,742	-0.23%
2022/12/05	0	0.00	1	46.15	46.25	-1	7,609	-0.01%
2022/11/30	6	46.27	0	0.00	46.50	6	7,236	0.08%
2022/11/29	1	46.30	9	46.04	46.55	-8	7,190	-0.11%
2022/11/28	35	45.10	0	0.00	45.35	35	7,152	0.49%
2022/11/25	0	0.00	27	46.24	46.50	-27	7,025	-0.38%
2022/11/24	9	44.11	0	0.00	44.50	9	6,835	0.13%
2022/11/16	3	43.83	2	43.05	43.15	1	6,589	0.02%
2022/11/15	0	0.00	2	42.15	42.30	-2	6,364	-0.03%
2022/11/14	10	40.90	0	0.00	41.20	10	6,236	0.16%
2022/11/11	21	39.44	0	0.00	39.60	21	6,182	0.34%
2022/11/09	0	0.00	3	38.30	38.25	-3	6,142	-0.05%
2022/11/07	0	0.00	1	37.65	37.80	-1	6,117	-0.02%
2022/11/04	0	0.00	9	36.03	36.65	-9	6,074	-0.15%
2022/10/25	0	0.00	4	36.73	36.10	-4	5,980	-0.07%
2022/10/24	0	0.00	1	36.75	36.50	-1	6,043	-0.02%
2022/10/19	1	35.80	2	35.65	35.30	-1	5,981	-0.02%
2022/10/13	0	0.00	6	35.20	35.45	-6	6,761	-0.09%
2022/10/12	1	36.35	0	0.00	36.90	1	6,911	0.01%
2022/10/07	12	40.57	12	40.10	39.65	0	6,896	0.00%
2022/10/06	0	0.00	1	38.75	40.10	-1	6,862	-0.01%
2022/10/05	0	0.00	2	39.23	39.10	-2	6,785	-0.03%
2022/10/04	3	38.65	1	38.80	38.75	2	6,795	0.03%
2022/09/29	3	36.80	3	37.22	36.80	0	6,750	0.00%
2022/09/26	4	39.15	10	38.90	38.45	-6	6,742	-0.09%
2022/09/22	3	40.65	2	41.28	40.45	1	6,612	0.02%
2022/09/15	2	41.93	0	0.00	40.55	2	6,587	0.03%
2022/09/14	1	39.05	2	38.43	39.85	-1	6,586	-0.02%
2022/09/07	1	36.35	0	0.00	37.20	1	7,174	0.01%
2022/08/31	1	37.45	0	0.00	38.15	1	7,394	0.01%
2022/08/29	0	0.00	3	38.30	38.40	-3	7,400	-0.04%
2022/08/23	0	0.00	3	40.50	40.10	-3	7,950	-0.04%
2022/08/22	1	40.20	0	0.00	40.55	1	8,132	0.01%
2022/08/18	0	0.00	2	43.00	42.85	-2	8,556	-0.02%
2022/08/15	0	0.00	2	42.50	42.30	-2	8,896	-0.02%
2022/08/04	0	0.00	1	39.75	40.45	-1	10,049	-0.01%
2022/07/26	1	42.15	1	42.20	42.15	0	11,592	0.00%
2022/07/22	10	42.53	0	0.00	42.85	10	12,103	0.08%
2022/07/21	26	43.33	0	0.00	43.30	26	12,295	0.21%
2022/07/04	0	0.00	1	39.70	39.55	-1	15,179	-0.01%
2022/07/01	1	38.90	5	38.90	38.90	-4	15,157	-0.03%
2022/06/29	0	0.00	1	41.90	42.30	-1	15,036	-0.01%
2022/06/27	1	44.05	0	0.00	43.65	1	14,966	0.01%
2022/06/22	2	46.65	0	0.00	45.50	2	14,558	0.01%
2022/05/31	8	59.28	8	59.48	59.00	0	15,703	0.00%
2022/05/30	2	62.00	2	61.50	61.50	0	15,495	0.00%
2022/05/27	1	61.50	1	62.30	62.80	0	15,313	0.00%
2022/05/19	9	57.47	0	0.00	57.50	9	15,237	0.06%
2022/05/16	0	0.00	9	60.53	61.40	-9	14,984	-0.06%
2022/05/13	0	0.00	0.3	60.60	60.50	-0.3	14,742	0.00%
2022/05/12	6	60.30	1	59.90	60.00	5	14,645	0.03%
2022/05/10	8	64.10	16	64.94	64.70	-8	14,364	-0.06%
2022/05/09	4	64.33	4	64.83	63.10	0	14,165	0.00%
2022/05/06	3	65.83	2	65.90	66.00	1	13,914	0.01%
2022/04/29	2	63.70	2	64.50	64.20	0	13,166	0.00%
2022/04/27	5	64.28	5	65.08	64.50	0	12,636	0.00%
2022/04/26	12	65.83	19	64.38	62.80	-7	12,335	-0.06%
2022/04/25	1	64.50	1	65.50	66.30	0	12,021	0.00%
2022/04/21	38	66.78	37	68.54	69.50	1	11,261	0.01%
2022/04/20	9	67.81	13	69.32	65.90	-4	10,553	-0.04%
2022/04/19	10	62.80	14.3	64.15	64.80	-4.3	9,265	-0.05%
2022/04/15	1	61.30	0	0.00	62.30	1	8,829	0.01%
2022/04/14	1	59.40	0	0.00	59.80	1	8,508	0.01%
2022/04/07	1	57.70	0	0.00	56.10	1	8,560	0.01%
2022/03/28	0	0.00	1	58.10	59.00	-1	9,565	-0.01%
2022/03/17	0	0.00	1	62.60	63.40	-1	11,268	-0.01%
2022/03/16	1	65.00	2	62.70	61.60	-1	11,267	-0.01%
2022/03/15	5	65.56	2	62.50	62.50	3	11,099	0.03%
2022/03/14	0	0.00	1	67.00	67.20	-1	11,077	-0.01%
2022/03/11	6	64.55	1	64.80	65.10	5	10,840	0.05%
2022/03/10	1	65.00	5	62.88	65.60	-4	10,814	-0.04%
2022/03/08	1	60.00	2	58.95	59.10	-1	10,330	-0.01%
2022/03/04	5	62.20	5	61.60	61.50	0	10,302	0.00%
2022/03/03	0	0.00	1	62.10	61.80	-1	10,289	-0.01%
2022/02/24	3	61.67	1	61.70	59.90	2	10,301	0.02%
2022/02/23	1	61.80	0	0.00	61.50	1	10,203	0.01%
2022/02/22	0	0.00	2	61.50	60.30	-2	9,947	-0.02%
2022/02/18	2	60.25	0	0.00	60.90	2	9,838	0.02%
2022/02/16	0	0.00	1	60.70	60.50	-1	9,907	-0.01%
2022/02/14	1	59.30	0.5	59.50	58.60	0.5	10,179	0.00%
2022/02/10	1	59.90	0	0.00	59.70	1	10,690	0.01%
2022/02/08	2	57.30	0	0.00	57.90	2	10,744	0.02%
2022/01/26	0	0.00	4	53.50	53.10	-4	11,253	-0.04%
2022/01/25	2	52.50	0	0.00	52.10	2	11,378	0.02%
2022/01/24	0	0.00	1	54.80	54.80	-1	11,476	-0.01%
2022/01/19	2	55.70	4	56.00	55.20	-2	11,905	-0.02%
2021/12/24	1	62.70	0	0.00	62.00	1	25,225	0.00%
2021/12/23	0	0.00	5	65.12	63.00	-5	25,739	-0.02%
2021/12/21	6	63.27	12	63.73	63.70	-6	25,369	-0.02%
2021/12/20	7	61.11	0	0.00	60.40	7	24,862	0.03%
2021/12/17	0	0.00	2	61.15	60.80	-2	24,709	-0.01%
2021/12/15	10	59.75	5	58.94	60.00	5	24,326	0.02%
2021/12/13	0	0.00	1	59.20	60.30	-1	24,095	0.00%
2021/12/10	1	60.50	0	0.00	60.10	1	24,122	0.00%
2021/12/09	1	61.10	0	0.00	60.40	1	24,195	0.00%
2021/12/08	4	60.78	2	60.70	60.60	2	24,358	0.01%
2021/12/06	3	58.93	3	57.77	57.50	0	23,920	0.00%
2021/12/02	0	0.00	2	56.20	56.40	-2	23,998	-0.01%
2021/11/29	0	0.00	2	51.10	52.50	-2	24,393	-0.01%
2021/11/26	0	0.00	1	52.00	52.00	-1	24,668	0.00%
2021/11/25	1	54.00	0	0.00	54.20	1	24,831	0.00%
2021/11/24	3	53.87	3	54.07	55.00	0	25,196	0.00%
2021/11/17	0	0.00	8	53.10	53.10	-8	27,980	-0.03%
2021/11/12	3	54.40	2	55.50	54.70	1	29,155	0.00%
2021/11/11	5	56.84	0	0.00	54.60	5	29,109	0.02%
2021/11/10	3	56.80	1	57.00	56.80	2	29,053	0.01%
2021/11/09	2	55.70	2	55.35	56.50	0	29,003	0.00%
2021/11/08	0	0.00	1	55.30	55.20	-1	28,746	0.00%
2021/11/04	1	53.40	2	53.60	53.10	-1	28,843	0.00%
2021/11/03	1	54.70	0	0.00	53.90	1	28,869	0.00%
2021/11/02	0	0.00	1	52.80	52.70	-1	28,987	0.00%
2021/11/01	2	53.00	0	0.00	52.10	2	28,983	0.01%
2021/10/25	0	0.00	2	53.10	53.20	-2	29,733	-0.01%
2021/10/22	1	54.00	0	0.00	52.00	1	29,803	0.00%
2021/10/18	4	56.13	1	56.00	56.60	3	30,269	0.01%
2021/10/15	1	60.70	0	0.00	60.50	1	30,171	0.00%
2021/10/14	7	60.60	9	59.72	60.00	-2	30,170	-0.01%
2021/10/13	12	65.30	9	63.28	61.90	3	29,532	0.01%
2021/10/12	1	66.00	5	70.38	65.70	-4	30,230	-0.01%
2021/10/08	14	72.61	17	72.62	72.90	-3	30,745	-0.01%
2021/10/07	11	70.43	7.4	71.84	72.10	3.6	29,252	0.01%
2021/10/06	5	67.30	5	66.60	65.60	0	29,263	0.00%
2021/10/05	2	63.75	2	63.25	66.00	0	29,145	0.00%
2021/10/04	9	65.09	9	64.44	65.90	0	28,809	0.00%
2021/10/01	5	67.04	4	66.08	62.90	1	28,252	0.00%
2021/09/30	0	0.00	3	67.70	68.60	-3	27,943	-0.01%
2021/09/29	0	0.00	2	64.30	62.40	-2	28,571	-0.01%
2021/09/28	1	62.80	0	0.00	62.30	1	29,643	0.00%
2021/09/23	0	0.00	1	63.80	64.00	-1	37,296	0.00%
2021/09/22	0	0.00	4	61.90	62.00	-4	39,665	-0.01%
2021/09/17	0	0.00	1	63.50	63.50	-1	42,413	0.00%
2021/09/16	1	63.30	0	0.00	63.50	1	44,810	0.00%
2021/09/14	2	64.05	1	65.50	63.60	1	49,222	0.00%
2021/09/13	3.1	64.15	1	65.30	63.90	2.1	52,959	0.00%
2021/09/09	1.1	61.42	0	0.00	61.70	1.1	53,750	0.00%
2021/09/07	1	65.40	2	63.20	61.70	-1	55,285	0.00%
2021/09/02	1	65.80	0	0.00	67.20	1	56,309	0.00%
2021/09/01	5	67.00	0	0.00	65.80	5	56,476	0.01%
2021/08/31	1	71.60	3	70.70	69.30	-2	56,856	0.00%
2021/08/30	0	0.00	1	73.50	70.90	-1	57,079	0.00%
2021/08/27	1	71.22	1	70.20	70.20	0	57,053	0.00%
2021/08/26	0	0.00	25	74.10	72.90	-25	57,307	-0.04%
2021/08/25	10	72.22	4	72.10	74.00	6	58,239	0.01%
2021/08/24	34	72.89	18	72.87	72.80	16	58,124	0.03%
2021/08/23	6	70.10	6	69.88	70.10	0	57,448	0.00%
2021/08/20	2	62.20	5	63.30	63.80	-3	58,353	-0.01%
2021/08/19	2	62.00	2	62.80	60.40	0	59,070	0.00%
2021/08/18	0	0.00	5	57.30	62.40	-5	59,461	-0.01%
2021/08/17	3	58.77	2	59.05	57.10	1	60,462	0.00%
2021/08/12	0	0.00	1	62.10	62.60	-1	62,214	0.00%
2021/08/11	2	60.25	0	0.00	61.20	2	62,923	0.00%
2021/08/10	3	62.67	2	63.20	62.30	1	62,981	0.00%
2021/08/09	0	0.00	1	63.00	63.00	-1	63,482	0.00%
2021/08/06	7	66.46	9	65.79	64.20	-2	63,902	0.00%
2021/08/05	0	0.00	2	63.50	63.10	-2	63,763	0.00%
2021/08/04	2	64.30	4	63.90	64.00	-2	63,876	0.00%
2021/08/03	5	64.50	6	64.83	63.90	-1	64,567	0.00%
2021/08/02	5	63.10	4	62.75	64.50	1	65,142	0.00%
2021/07/30	12	66.36	12	67.33	62.60	0	65,383	0.00%
2021/07/29	11	67.05	2	66.59	67.20	9	65,268	0.01%
2021/07/28	0	0.00	0	62.80	62.30	0	65,495	0.00%
2021/07/27	0	0.00	5	63.50	62.00	-5	65,896	-0.01%
2021/07/26	2	64.70	1	67.59	64.10	1	67,139	0.00%
2021/07/23	2	65.50	3	66.63	67.00	-1	67,620	0.00%
2021/07/22	4	63.60	5	63.64	64.90	-1	67,897	0.00%
2021/07/21	4	67.13	16	68.79	65.00	-12	68,700	-0.02%
2021/07/20	1	67.54	1	67.90	67.90	0	69,019	0.00%
2021/07/19	0	0.00	1	70.90	70.60	-1	69,684	0.00%
2021/07/16	15	73.57	9	72.39	71.00	6	70,256	0.01%
2021/07/15	41	72.57	36.1	73.63	73.90	4.9	69,495	0.01%
2021/07/14	0	69.10	0	0.00	67.20	0	69,104	0.00%
2021/07/13	3	67.73	12	70.32	69.50	-9	68,429	-0.01%
2021/07/12	6	72.25	3	72.57	71.80	3	67,993	0.00%
2021/07/09	4.1	72.97	0	0.00	72.10	4.1	67,505	0.01%
2021/07/08	4	76.35	2	75.80	76.00	2	67,084	0.00%
2021/07/07	7.2	76.44	5	76.36	75.60	2.2	66,212	0.00%
2021/07/06	7.1	79.17	7.1	77.92	77.00	0	65,280	0.00%
2021/07/05	12	80.16	5	80.70	78.00	7	64,163	0.01%
2021/07/02	3	89.62	7	85.16	84.50	-4	62,931	-0.01%
2021/07/01	68.1	91.70	97	91.99	88.70	-28.9	61,490	-0.05%
2021/06/30	183	89.13	148	86.92	89.10	35	57,706	0.06%	大買/大賣/
2021/06/29	56	85.60	102	87.66	83.00	-46	55,515	-0.08%	大賣/
2021/06/28	116	83.78	127	82.60	85.00	-11	53,345	-0.02%	大買/大賣/
2021/06/25	151	80.56	97	79.79	79.00	54	50,615	0.11%	大買/
2021/06/24	40.3	76.27	72	74.72	77.70	-31.7	48,291	-0.07%
2021/06/23	43	77.05	20	74.79	74.50	23	45,419	0.05%
2021/06/22	50	81.58	90.2	79.74	82.70	-40.2	43,824	-0.09%
2021/06/21	31	75.59	9	75.60	75.60	22	40,035	0.05%
2021/06/18	38	66.54	10.2	68.59	68.80	27.8	39,777	0.07%
2021/06/17	1	60.90	4	60.58	62.60	-3	39,449	-0.01%
2021/06/16	11.2	61.55	14	59.91	58.60	-2.8	38,616	-0.01%
2021/06/15	2	60.30	10.6	61.00	61.20	-8.6	37,964	-0.02%
2021/06/11	1.1	58.73	5.4	59.23	58.30	-4.3	37,224	-0.01%
2021/06/09	3	56.77	0	0.00	55.10	3	36,302	0.01%
2021/06/08	1	59.00	0	0.00	57.20	1	35,860	0.00%
2021/06/07	1.5	55.12	6	54.13	57.20	-4.5	35,212	-0.01%
2021/06/04	12.4	59.02	0.1	60.10	59.00	12.3	34,757	0.04%
2021/06/03	6	61.75	4	62.23	61.30	2	34,450	0.01%
2021/06/02	15	62.38	14.3	62.74	61.60	0.7	34,207	0.00%
2021/06/01	2	59.00	2	58.70	61.00	0	32,922	0.00%
2021/05/31	16.2	61.16	19	61.68	59.80	-2.8	32,520	-0.01%
2021/05/28	1	59.90	4	60.43	60.40	-3	31,635	-0.01%
2021/05/27	18	59.24	4	58.90	58.30	14	30,551	0.05%
2021/05/26	1	55.10	2	56.20	57.10	-1	29,473	0.00%
2021/05/25	5	56.92	8	56.65	57.50	-3	28,382	-0.01%
2021/05/24	8	55.90	3.6	55.65	55.90	4.4	26,966	0.02%
2021/05/21	8	48.54	8.1	49.23	50.90	-0.1	26,332	0.00%
2021/05/20	14.2	49.81	11	50.44	46.35	3.2	25,730	0.01%
2021/05/19	1.1	51.47	12	49.25	51.10	-10.9	24,989	-0.04%
2021/05/18	9	45.04	17	45.71	47.65	-8	24,375	-0.03%
2021/05/17	20	43.41	3	45.03	43.35	17	24,091	0.07%
2021/05/14	28	52.49	32	50.71	47.45	-4	23,447	-0.02%
2021/05/13	2.3	52.70	7	52.70	52.70	-4.7	22,766	-0.02%
2021/05/12	1.4	62.50	1	61.30	58.50	0.4	22,337	0.00%
2021/05/11	22.3	67.95	21	68.25	65.00	1.3	22,097	0.01%
2021/05/10	1	67.00	11.1	67.01	67.80	-10.1	21,344	-0.05%
2021/05/07	1	65.29	0	0.00	64.80	1	20,635	0.00%
2021/05/06	0.1	62.76	7	61.27	62.90	-6.9	20,145	-0.03%
2021/05/05	50	64.92	45	63.79	61.90	5	19,705	0.03%
2021/05/04	26	66.31	25	67.26	63.20	1	18,995	0.01%
2021/05/03	45	73.96	35	72.70	70.20	10	18,251	0.05%
2021/04/29	11	68.04	10	67.78	70.20	1	16,779	0.01%
2021/04/28	7.1	70.28	2	71.80	68.00	5.1	16,142	0.03%
2021/04/27	19	70.52	7	71.14	69.00	12	15,420	0.08%
2021/04/26	12	63.21	26	66.13	67.90	-14	14,104	-0.10%
2021/04/23	14	65.46	29	63.62	61.80	-15	13,310	-0.11%
2021/04/22	19	65.06	14	64.80	63.70	5	12,385	0.04%
2021/04/21	17	61.14	11	61.61	61.90	6	11,585	0.05%
2021/04/20	14	55.49	19.4	55.65	56.30	-5.4	10,663	-0.05%
2021/04/19	5	51.71	3	50.80	52.40	2	9,741	0.02%
2021/04/16	5	46.30	1.5	45.72	47.65	3.5	9,682	0.04%
2021/04/15	1	43.15	6	43.80	43.35	-5	9,396	-0.05%
2021/04/14	69	43.68	66	43.75	44.00	3	9,501	0.03%
2021/04/13	0	0.00	1	43.50	43.00	-1	9,410	-0.01%
2021/04/12	1	42.50	1	43.75	42.50	0	9,563	0.00%
2021/04/06	0	0.00	1	43.30	42.05	-1	10,351	-0.01%
2021/04/01	1	41.95	1.3	42.52	42.35	-0.3	10,740	0.00%
2021/03/31	1	41.05	0.1	41.10	41.30	0.9	10,602	0.01%
2021/03/30	0	0.00	1	38.80	39.55	-1	10,389	-0.01%
2021/03/24	0	0.00	10	38.38	38.75	-10	12,308	-0.08%
2021/03/22	0	0.00	20	38.86	39.00	-20	12,070	-0.17%
2021/03/18	1	38.35	2	38.00	38.00	-1	11,738	-0.01%
2021/03/17	0	0.00	59	36.84	37.65	-59	11,566	-0.51%
2021/03/16	1.1	37.76	3	37.28	37.30	-1.9	11,595	-0.02%
2021/03/15	10	36.95	1	37.20	37.75	9	11,624	0.08%
2021/03/08	1	36.35	1	38.00	35.50	0	11,480	0.00%
2021/03/05	0	0.00	1	36.00	36.00	-1	11,213	-0.01%
2021/02/18	0	0.00	6	35.30	35.25	-6	11,037	-0.05%
2021/02/17	0	0.00	1	32.80	33.15	-1	10,811	-0.01%
2021/02/02	0	0.00	4	32.63	33.00	-4	10,856	-0.04%
2021/02/01	0	0.00	1	32.05	32.05	-1	10,888	-0.01%
2021/01/29	1	31.50	0	0.00	31.25	1	10,869	0.01%
2021/01/28	1	32.60	0	0.00	32.40	1	10,763	0.01%
2021/01/27	4	33.45	0	0.00	33.05	4	10,715	0.04%
2021/01/22	1	33.25	1	34.15	34.35	0	10,595	0.00%
2021/01/20	1	34.20	0	0.00	33.50	1	10,467	0.01%
2021/01/18	4	33.63	3	34.65	34.70	1	10,359	0.01%
2021/01/15	2	35.05	50	36.22	34.95	-48	10,260	-0.47%
2021/01/14	0	0.00	11	36.78	36.70	-11	10,091	-0.11%
2021/01/13	0	0.00	1	36.00	36.00	-1	9,885	-0.01%
2021/01/11	17	37.67	7	37.76	37.40	10	9,620	0.10%
2021/01/06	10	37.25	3	35.80	35.75	7	9,102	0.08%
2021/01/05	0	0.00	6	37.10	37.15	-6	8,961	-0.07%
2021/01/04	2	36.80	3	36.88	36.70	-1	8,698	-0.01%
2020/12/30	3	36.50	2	36.50	36.95	1	8,477	0.01%
2020/12/29	48	38.58	21	37.89	36.90	27	8,518	0.32%
2020/12/28	11	37.40	28	35.89	37.15	-17	7,947	-0.21%
2020/12/25	5	34.95	7	35.04	35.00	-2	7,362	-0.03%
2020/12/24	19	34.20	21	34.93	34.20	-2	7,220	-0.03%
2020/12/23	5	33.94	2	34.20	34.65	3	7,166	0.04%
2020/12/22	30	34.88	20	36.92	34.35	10	6,956	0.14%
2020/12/21	77	35.32	11	34.60	36.65	66	6,260	1.05%
2020/12/18	13	33.32	14	33.66	34.00	-1	5,401	-0.02%
2020/12/17	1	32.45	0	0.00	32.50	1	4,813	0.02%
2020/12/16	1	32.00	0	0.00	32.20	1	4,752	0.02%
2020/12/08	0	0.00	1.3	32.86	31.55	-1.3	4,110	-0.03%
2020/12/07	9	31.15	0	0.00	31.30	9	3,815	0.24%
2020/11/30	10	31.50	0	0.00	31.40	10	3,783	0.26%
2020/11/26	0	0.00	1	31.35	31.55	-1	3,637	-0.03%
2020/11/25	10	31.00	1	31.10	31.05	9	3,586	0.25%
2020/11/20	1	29.95	0	0.00	29.95	1	3,366	0.03%
2020/11/18	0	0.00	11	30.05	30.05	-11	3,337	-0.33%
2020/11/16	10	29.55	1	29.70	29.35	9	3,277	0.27%
2020/11/09	0	0.00	1	29.45	28.70	-1	3,173	-0.03%
2020/10/30	1	28.90	0	0.00	29.00	1	3,194	0.03%
2020/10/29	1	28.80	0	0.00	29.00	1	3,176	0.03%
2020/10/26	0	0.00	2	30.05	30.10	-2	3,122	-0.06%
2020/10/23	0	0.00	1	29.50	29.50	-1	3,061	-0.03%
2020/10/21	9	29.40	0	0.00	29.30	9	3,065	0.29%
2020/10/20	2	29.08	0	0.00	29.00	2	3,062	0.07%
2020/10/15	2	29.20	0	0.00	29.35	2	2,959	0.07%
2020/10/14	1	29.40	0	0.00	29.50	1	2,865	0.03%
2020/10/13	1	29.90	0	0.00	29.85	1	2,778	0.04%
2020/10/12	10	30.35	0	0.00	30.00	10	2,713	0.37%
2020/10/08	0	0.00	9	31.15	31.00	-9	2,643	-0.34%
2020/10/06	0	0.00	3	32.62	32.75	-3	2,420	-0.12%
2020/10/05	0	0.00	11	31.60	32.90	-11	2,163	-0.51%
2020/09/30	0	0.00	4	30.00	29.95	-4	1,906	-0.21%
2020/09/28	1	29.60	13	29.88	30.05	-12	1,914	-0.63%
2020/09/25	4	28.61	1	28.60	28.55	3	1,851	0.16%
2020/09/24	1	27.90	0	0.00	28.00	1	1,862	0.05%
2020/09/23	2	28.65	0	0.00	28.35	2	1,842	0.11%
2020/09/22	5	28.90	0	0.00	28.70	5	1,927	0.26%
2020/09/21	2	29.20	0	0.00	29.15	2	1,969	0.10%
2020/09/16	3	29.15	0	0.00	29.20	3	2,019	0.15%
2020/09/14	2	29.50	0	0.00	29.50	2	2,082	0.10%
2020/09/11	1	30.00	0	0.00	29.60	1	2,106	0.05%
2020/09/09	2	30.45	2	30.40	30.45	0	2,134	0.00%
2020/09/07	0	0.00	7	31.17	31.25	-7	2,109	-0.33%
2020/09/04	0	0.00	2	30.55	30.40	-2	2,081	-0.10%
2020/09/03	0	0.00	1	30.45	30.45	-1	2,084	-0.05%
2020/08/31	2	30.05	2	29.95	30.00	0	2,144	0.00%
2020/08/28	3	29.30	0	0.00	29.30	3	2,145	0.14%
2020/08/25	0	0.00	1	29.85	29.70	-1	2,186	-0.05%
2020/08/21	50	29.00	3	29.35	29.15	47	2,189	2.15%
2020/08/20	4	28.76	0	0.00	28.75	4	2,191	0.18%
2020/08/18	3	29.65	0	0.00	29.65	3	2,198	0.14%
2020/08/11	0	0.00	2	29.83	29.80	-2	2,177	-0.09%
2020/08/10	0	0.00	2	29.20	29.50	-2	2,128	-0.09%
2020/08/05	0	0.00	2	27.90	27.95	-2	2,107	-0.09%
2020/07/30	1	27.00	0.3	27.35	27.30	0.7	2,198	0.03%
2020/07/29	2	27.20	0	0.00	26.80	2	2,221	0.09%
2020/07/27	0	0.00	5	27.45	27.25	-5	2,280	-0.22%
2020/07/24	2	28.00	0	0.00	28.00	2	2,311	0.09%
2020/07/17	0	0.00	1	29.05	28.70	-1	2,418	-0.04%
2020/07/14	3	28.67	0	0.00	28.55	3	2,576	0.12%
2020/07/13	0.4	28.90	0	0.00	28.85	0.4	2,589	0.02%
2020/07/07	6	30.73	0	0.00	30.45	6	2,586	0.23%
2020/07/01	6	29.93	0	0.00	29.50	6	2,566	0.23%
2020/06/23	3	30.80	0	0.00	30.90	3	2,395	0.13%
2020/06/22	5	31.02	0	0.00	30.85	5	2,401	0.21%
2020/06/19	5	31.52	0	0.00	30.90	5	2,397	0.21%
2020/06/17	0	0.00	1	31.20	30.85	-1	2,346	-0.04%
2020/06/15	0	0.00	2	30.35	30.45	-2	2,400	-0.08%
2020/06/12	2	29.75	0	0.00	30.40	2	2,415	0.08%
2020/06/10	2	31.15	0	0.00	31.00	2	2,408	0.08%
2020/06/09	1	30.90	1	31.00	31.05	0	2,405	0.00%
2020/06/02	0	0.00	1	29.85	30.00	-1	2,306	-0.04%
2020/05/27	0	0.00	2	29.68	29.40	-2	2,315	-0.09%
2020/05/26	0	0.00	10	29.38	29.50	-10	2,320	-0.43%
2020/05/25	0	0.00	7	28.93	29.00	-7	2,283	-0.31%
2020/05/21	0	0.00	2	28.65	28.65	-2	2,269	-0.09%
2020/05/19	0	0.00	5	28.15	28.25	-5	2,253	-0.22%
2020/05/15	4	28.08	0	0.00	28.00	4	2,242	0.18%
2020/05/13	13	28.20	0	0.00	28.30	13	2,277	0.57%
2020/05/12	5	28.58	0	0.00	28.55	5	2,290	0.22%
2020/05/11	9	28.74	0	0.00	28.90	9	2,287	0.39%
2020/05/08	0	0.00	3	28.92	28.85	-3	2,279	-0.13%
2020/05/06	1	28.80	0	0.00	29.25	1	2,262	0.04%
2020/04/28	0	0.00	1	28.90	28.95	-1	2,141	-0.05%
2020/04/24	1	28.60	5	28.55	28.40	-4	2,097	-0.19%
2020/04/23	2	28.30	1	28.75	28.85	1	2,079	0.05%
2020/04/21	0	0.00	6	28.93	28.45	-6	2,010	-0.30%
2020/04/20	10	28.70	6	28.57	28.60	4	1,892	0.21%
2020/04/17	0	0.00	3	28.60	28.40	-3	1,875	-0.16%
2020/04/15	0	0.00	5	28.52	28.45	-5	1,830	-0.27%
2020/04/14	8	27.73	0	0.00	28.00	8	1,789	0.45%
2020/04/13	5	27.43	0	0.00	27.50	5	1,778	0.28%
2020/04/09	7	27.44	0	0.00	27.35	7	1,772	0.39%
2020/04/01	0	0.00	2	26.43	26.55	-2	1,706	-0.12%
2020/03/31	0	0.00	4	25.94	26.00	-4	1,690	-0.24%
2020/03/30	0	0.00	3	25.47	25.50	-3	1,674	-0.18%
2020/03/27	0	0.00	3	25.75	25.55	-3	1,672	-0.18%
2020/03/26	0	0.00	3	25.40	25.45	-3	1,650	-0.18%
2020/03/25	0	0.00	17	24.79	24.80	-17	1,641	-1.04%
2020/03/24	0	0.00	18	24.07	23.95	-18	1,621	-1.11%
2020/03/20	0	0.00	1	23.80	24.00	-1	1,589	-0.06%
2020/03/19	4	23.85	0	0.00	22.45	4	1,547	0.26%
2020/03/17	2	25.65	10	25.15	25.00	-8	1,440	-0.56%
2020/03/16	15	26.77	0	0.00	26.00	15	1,402	1.07%
2020/03/13	3	26.50	1	27.15	27.15	2	1,373	0.15%
2020/03/12	1	28.25	27	28.05	28.20	-26	1,320	-1.97%
2020/03/11	1	29.10	0	0.00	28.85	1	1,294	0.08%
2020/03/10	2	27.18	2	27.65	27.85	0	1,260	0.00%
2020/03/09	2	28.65	0	0.00	28.00	2	1,233	0.16%
2020/03/03	0	0.00	1	29.10	29.00	-1	1,199	-0.08%
2020/02/27	2	29.30	0	0.00	29.30	2	1,186	0.17%
2020/02/20	0	0.00	4	30.20	30.20	-4	1,171	-0.34%
2020/02/18	4	29.20	0	0.00	29.35	4	1,158	0.35%
2020/02/13	1	29.70	0	0.00	29.55	1	1,118	0.09%
2020/02/10	0	0.00	2	29.55	29.35	-2	1,101	-0.18%
2020/02/07	1	30.05	0	0.00	29.80	1	1,096	0.09%
2020/02/06	0.4	30.40	0	0.00	30.20	0.4	1,109	0.04%
2020/02/05	3	30.00	0	0.00	30.00	3	1,105	0.27%
2020/02/03	6	30.05	0	0.00	30.10	6	1,094	0.55%
2020/01/31	1	30.85	0	0.00	30.75	1	1,090	0.09%
2020/01/30	10	30.35	8	31.11	30.30	2	1,101	0.18%
2020/01/10	3	31.90	0	0.00	31.80	3	1,232	0.24%
2020/01/08	10	32.22	0	0.00	32.35	10	1,266	0.79%
2020/01/07	2	32.75	0	0.00	32.75	2	1,302	0.15%
2019/12/20	0	0.00	1	34.00	34.00	-1	1,664	-0.06%
2019/12/13	2	33.05	0	0.00	33.10	2	1,782	0.11%
2019/12/04	0	0.00	4	34.30	34.35	-4	1,886	-0.21%
2019/11/29	3	33.90	0	0.00	33.75	3	1,994	0.15%
2019/11/27	0	0.00	1	34.05	33.85	-1	2,075	-0.05%
2019/11/26	0	0.00	2	33.85	34.00	-2	2,131	-0.09%
2019/11/22	0.3	33.25	0	0.00	33.25	0.3	2,146	0.01%
2019/11/20	3	32.80	0	0.00	33.00	3	2,161	0.14%
2019/11/14	3	32.80	0	0.00	32.65	3	2,236	0.13%
2019/11/13	5	33.20	0	0.00	32.95	5	2,263	0.22%
2019/11/12	5	33.20	0	0.00	33.05	5	2,283	0.22%
2019/11/11	1	33.20	0	0.00	33.05	1	2,315	0.04%
2019/10/29	2	34.05	0	0.00	34.00	2	2,440	0.08%
2019/10/23	3	33.55	0	0.00	33.50	3	2,635	0.11%
2019/10/21	0	0.00	4	33.73	33.95	-4	2,878	-0.14%
2019/10/08	2	33.10	0	0.00	33.00	2	3,176	0.06%
2019/10/07	0	0.00	3	33.90	33.95	-3	3,141	-0.10%
2019/10/03	5	32.90	0	0.00	33.00	5	3,142	0.16%
2019/09/20	2	33.70	0	0.00	33.60	2	3,021	0.07%
2019/09/19	4	33.90	0	0.00	34.00	4	2,976	0.13%
2019/09/18	4	34.45	0	0.00	34.55	4	2,957	0.14%
2019/09/17	8	34.70	0	0.00	34.70	8	2,967	0.27%
2019/09/12	2	34.40	0	0.00	34.85	2	2,978	0.07%
2019/09/10	2	34.40	0	0.00	34.35	2	2,947	0.07%
2019/09/09	0	0.00	1	35.30	35.45	-1	2,913	-0.03%
2019/09/06	2	35.10	1	34.95	35.00	1	2,906	0.03%
2019/09/04	0	0.00	5	36.00	35.90	-5	2,835	-0.18%
2019/09/03	0	0.00	5	36.63	36.25	-5	2,792	-0.18%
2019/09/02	1	35.90	0	0.00	35.90	1	2,702	0.04%
2019/08/29	5	34.60	2	34.70	34.60	3	2,605	0.12%
2019/08/26	2	32.95	0	0.00	32.90	2	2,497	0.08%
2019/08/13	1	31.80	0	0.00	31.70	1	2,239	0.04%
2019/08/12	1	32.60	0	0.00	32.30	1	2,211	0.05%
2019/08/02	1	33.90	0	0.00	33.80	1	2,089	0.05%
2019/07/22	23	38.54	26	38.43	38.30	-3	1,520	-0.20%
2019/07/19	0	0.00	4	36.20	36.65	-4	1,258	-0.32%
2019/07/18	5	35.60	11	35.97	35.10	-6	1,151	-0.52%
2019/06/26	0	0.00	1	33.10	33.10	-1	867	-0.12%
2019/06/25	0	0.00	4	33.03	32.95	-4	858	-0.47%
2019/05/10	1.4	31.09	0	0.00	30.60	1.4	1,173	0.12%
2019/05/09	2	31.55	0	0.00	31.20	2	1,166	0.17%
2019/05/02	0	0.00	6	33.08	32.55	-6	1,162	-0.52%
2019/04/30	0	0.00	1	32.15	32.30	-1	1,140	-0.09%
2019/04/09	0	0.00	4	31.55	31.60	-4	1,106	-0.36%
2019/03/26	4	30.55	0	0.00	30.45	4	1,099	0.36%
2019/02/21	1	30.25	0	0.00	30.35	1	1,303	0.08%
2019/02/19	0	0.00	1	29.95	29.90	-1	1,291	-0.08%
2019/02/14	1	29.50	0	0.00	29.60	1	1,360	0.07%
2019/02/12	2	29.55	0	0.00	30.00	2	1,358	0.15%
2019/01/28	2	30.85	0	0.00	30.65	2	1,291	0.15%
2019/01/25	2	30.70	0	0.00	30.75	2	1,351	0.15%
2019/01/22	0.4	31.00	0	0.00	30.90	0.4	1,507	0.03%
2019/01/15	1	31.15	0	0.00	31.20	1	1,714	0.06%
2019/01/10	0	0.00	3	32.22	31.80	-3	1,825	-0.16%
2019/01/07	2	31.80	0	0.00	31.75	2	2,264	0.09%
2019/01/04	4	31.40	0	0.00	31.50	4	2,376	0.17%
2019/01/02	3	31.50	0	0.00	31.50	3	2,637	0.11%
2018/11/30	0	0.00	2	32.03	32.00	-2	2,785	-0.07%
2018/11/28	0	0.00	2	31.05	31.20	-2	2,746	-0.07%
2018/11/21	2	29.85	0	0.00	29.95	2	2,731	0.07%
2018/11/19	0	0.00	1	30.50	30.25	-1	2,741	-0.04%
2018/11/14	0	0.00	1	30.70	30.75	-1	2,736	-0.04%
2018/11/12	1	29.55	0	0.00	29.50	1	2,696	0.04%
2018/11/09	1	29.85	0	0.00	29.95	1	2,719	0.04%
2018/11/08	2	30.70	0	0.00	30.50	2	2,760	0.07%
2018/10/31	1	32.05	0	0.00	32.30	1	2,700	0.04%
2018/10/29	3	31.77	0	0.00	31.70	3	2,740	0.11%
2018/10/26	2	33.60	0	0.00	33.00	2	2,717	0.07%
2018/10/25	0	0.00	0.4	33.30	33.50	-0.4	2,714	-0.01%
2018/10/24	2	34.78	0	0.00	34.30	2	2,694	0.07%
2018/10/23	1	34.55	0	0.00	35.35	1	2,699	0.04%
2018/10/17	1	37.00	0	0.00	36.05	1	2,597	0.04%
2018/10/15	2	38.20	3	38.37	38.25	-1	2,375	-0.04%
2018/10/12	0	0.00	120	36.51	37.30	-120	2,132	-5.63%	大賣/鉅額交易
2018/10/11	2	36.00	1	36.35	36.10	1	2,034	0.05%
2018/10/09	0	0.00	3	36.55	36.90	-3	1,900	-0.16%
2018/10/08	1	35.00	1	35.80	35.40	0	1,801	0.00%
2018/10/05	2	35.08	2	35.00	35.15	0	1,773	0.00%
2018/10/04	0	0.00	1	35.85	35.95	-1	1,759	-0.06%
2018/10/03	0	0.00	1	36.05	36.20	-1	1,714	-0.06%
2018/10/02	0	0.00	2	35.88	35.70	-2	1,690	-0.12%
2018/10/01	0	0.00	2	35.45	35.35	-2	1,696	-0.12%
2018/09/21	0	0.00	1	33.85	34.05	-1	1,663	-0.06%
2018/09/06	1	32.65	0	0.00	33.20	1	1,611	0.06%
2018/08/27	1	34.70	0	0.00	34.65	1	1,527	0.07%
2018/08/23	0	0.00	1	35.75	35.65	-1	1,512	-0.07%
2018/08/21	0	0.00	1	35.15	35.05	-1	1,446	-0.07%
2018/08/15	0	0.00	2	34.90	34.90	-2	1,377	-0.15%
2018/08/14	0	0.00	2	33.78	34.20	-2	1,315	-0.15%
2018/08/13	3	32.72	3	33.62	32.60	0	1,294	0.00%
2018/08/09	0	0.00	1	34.50	34.15	-1	1,287	-0.08%
2018/08/08	2	34.03	0	0.00	34.85	2	1,284	0.16%
2018/08/07	0	0.00	1	34.85	34.35	-1	1,258	-0.08%
2018/08/06	0	0.00	1	34.90	34.60	-1	1,196	-0.08%
2018/07/24	4	31.18	0	0.00	31.80	4	983	0.41%
2018/07/16	0	0.00	1	30.35	30.10	-1	1,039	-0.10%
2018/07/13	1	29.90	0	0.00	29.90	1	1,052	0.09%
2018/07/12	1	29.40	0	0.00	29.50	1	1,062	0.09%
2018/07/10	0	0.00	5	30.30	29.45	-5	1,067	-0.47%
2018/07/09	5	29.55	0	0.00	29.70	5	1,039	0.48%
2018/06/22	8	32.85	0	0.00	32.70	8	988	0.81%
2018/06/21	10	33.25	0	0.00	33.20	10	992	1.01%
2018/06/14	10	33.65	0	0.00	33.55	10	1,052	0.95%
2018/05/25	0	0.00	1	33.70	33.70	-1	1,359	-0.07%
2018/05/23	1	33.90	0	0.00	33.60	1	1,423	0.07%
2018/05/22	51	34.25	0	0.00	33.85	51	1,460	3.49%
2018/05/16	3	34.57	0	0.00	34.20	3	1,508	0.20%
2018/05/10	0	0.00	2	35.85	35.60	-2	1,649	-0.12%
2018/05/08	3	34.98	0	0.00	35.15	3	1,791	0.17%
2018/04/30	0	0.00	1	36.20	36.40	-1	1,834	-0.05%
2018/04/24	0	0.00	1	34.70	35.30	-1	1,810	-0.06%
2018/04/18	1	34.00	1	34.00	34.00	0	1,869	0.00%
2018/04/03	1	34.60	0	0.00	34.75	1	2,256	0.04%
2018/03/31	1	34.80	0	0.00	35.30	1	2,280	0.04%
2018/03/30	0.5	35.00	0	0.00	35.15	0.5	2,289	0.02%
2018/03/20	1	36.20	0	0.00	36.20	1	2,344	0.04%
2018/03/19	2	36.50	0	0.00	36.65	2	2,352	0.09%
2018/03/14	0	0.00	1	36.80	37.15	-1	2,332	-0.04%
2018/03/12	3	36.20	0	0.00	36.40	3	2,414	0.12%
2018/03/09	1	36.05	0	0.00	36.20	1	2,461	0.04%
2018/03/08	1	36.55	0	0.00	36.40	1	2,599	0.04%
2018/03/05	0	0.00	4	37.96	37.75	-4	2,827	-0.14%
2018/03/02	0	0.00	1	37.50	37.70	-1	2,780	-0.04%
2018/02/26	0	0.00	1	37.70	37.70	-1	2,747	-0.04%
2018/02/21	3	35.15	0	0.00	36.30	3	2,648	0.11%
2018/02/12	0	0.00	1	34.50	34.55	-1	2,616	-0.04%
2018/02/09	1	33.10	0	0.00	34.50	1	2,595	0.04%
2018/02/07	3	36.00	0	0.00	34.60	3	2,574	0.12%
2018/02/06	2	35.20	0	0.00	34.65	2	2,558	0.08%
2018/01/31	0	0.00	58	37.72	38.65	-58	2,352	-2.47%
2018/01/24	0	0.00	1	37.75	38.00	-1	2,282	-0.04%
2018/01/15	1	38.50	0	0.00	38.50	1	2,338	0.04%
2018/01/11	1	38.80	1	38.95	39.25	0	2,347	0.00%
2018/01/03	0.5	37.00	5	36.75	37.00	-4.5	2,069	-0.22%