裕民 (2606)-元大-金華券商分點個股進出

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
58.1
漲跌
▼0.6
漲幅
-1.02%
成交量
9,501張
產業
上市航運類股
1038人加入追蹤

立即追蹤
本地時間:14:30

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

裕民 (2606)籌碼相關－元大-金華券商分點個股進出

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

元大-金華券商分點個股進出
元大-金華券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/06/26	1	58.10	0	0.00	58.10	1	12,927	0.01%
2024/06/25	1	58.70	32.3	57.95	58.70	-31.3	12,829	-0.24%
2024/06/24	6	56.85	0	0.00	56.80	6	12,680	0.05%
2024/06/21	0	0.00	0.2	56.30	56.20	-0.2	12,668	0.00%
2024/06/20	1	56.30	0	0.00	56.40	1	12,591	0.01%
2024/06/19	1.1	56.43	0	0.00	55.60	1.1	12,606	0.01%
2024/06/18	1	56.00	5	56.10	56.00	-4	12,574	-0.03%
2024/06/17	2.2	55.68	0	0.00	55.80	2.2	12,620	0.02%
2024/06/14	2	56.15	5	56.50	56.30	-3	12,708	-0.02%
2024/06/13	5	55.44	0	0.00	55.20	5	12,528	0.04%
2024/06/12	3.2	57.23	0	0.00	55.70	3.2	12,391	0.03%
2024/06/11	0	59.45	2	60.90	59.10	-2	12,132	-0.02%
2024/06/07	2	61.30	9	61.53	61.30	-7	11,895	-0.06%
2024/06/05	5	59.66	5	60.06	59.80	0	11,822	0.00%
2024/06/04	2	58.30	4	58.48	58.20	-2	11,751	-0.02%
2024/06/03	10	58.80	0	0.00	59.40	10	11,792	0.08%
2024/05/31	4	59.25	5	60.76	58.80	-1	11,823	-0.01%
2024/05/29	6.1	60.71	7	60.99	59.50	-1	11,788	-0.01%
2024/05/28	9.1	60.52	12	60.50	60.70	-3	11,603	-0.03%
2024/05/27	3	58.14	5	58.60	58.70	-2	11,599	-0.02%
2024/05/23	1.2	57.10	0	0.00	57.10	1.2	11,725	0.01%
2024/05/22	2	58.00	4	57.90	58.30	-2	11,753	-0.02%
2024/05/21	5	57.32	0.2	57.60	57.30	4.8	11,899	0.04%
2024/05/20	1	57.80	1	58.30	57.90	0	12,095	0.00%
2024/05/17	18	58.43	0	0.00	57.80	18	12,288	0.15%
2024/05/16	0.2	60.82	10	60.16	60.90	-9.8	12,071	-0.08%
2024/05/15	7.5	59.37	1	59.80	58.50	6.5	11,826	0.06%
2024/05/14	11	60.08	9.1	61.21	60.70	2	11,626	0.02%
2024/05/13	18	63.02	23	62.77	60.20	-5	11,073	-0.04%
2024/05/10	27	60.66	30	60.62	61.30	-3	9,899	-0.03%
2024/05/09	10	59.03	22	59.37	59.00	-12	8,897	-0.13%
2024/05/08	16	58.94	15.8	60.66	57.10	0.2	8,408	0.00%
2024/05/07	10	57.02	11.2	57.40	57.60	-1.2	7,191	-0.02%
2024/05/06	3	55.00	2.8	55.32	54.80	0.3	6,882	0.00%
2024/05/03	1	55.80	6	55.02	54.80	-5	6,818	-0.07%
2024/05/02	0	54.50	0	0.00	54.30	0	6,768	0.00%
2024/04/30	3	54.47	0	0.00	54.20	3	6,801	0.04%
2024/04/29	2	56.00	11	56.59	55.80	-9	6,749	-0.13%
2024/04/26	4	54.70	8	55.06	55.50	-4	6,702	-0.06%
2024/04/25	1	53.70	1	54.20	54.00	0	6,710	0.00%
2024/04/24	6	53.87	4	54.08	54.00	2	6,739	0.03%
2024/04/23	8	54.64	4	55.00	54.60	4	6,706	0.06%
2024/04/22	6	56.03	3	56.07	54.80	3	6,731	0.04%
2024/04/19	1	55.00	9	56.84	55.30	-8	6,561	-0.12%
2024/04/18	4	53.93	1	54.20	53.70	3	6,348	0.05%
2024/04/17	2	53.90	0	0.00	53.70	2	6,380	0.03%
2024/04/16	9	55.13	4	54.70	54.60	5	6,422	0.08%
2024/04/15	1	55.90	14	56.66	56.40	-13	6,546	-0.20%
2024/04/12	8	55.46	5	55.66	55.90	3	6,550	0.05%
2024/04/11	6	54.72	6.3	55.20	54.60	-0.3	6,718	0.00%
2024/04/10	3.2	54.48	5	54.22	54.20	-1.8	7,046	-0.03%
2024/04/09	3.6	53.92	6	54.22	54.40	-2.4	7,181	-0.03%
2024/04/08	1.7	52.37	0	0.00	52.70	1.7	7,259	0.02%
2024/04/03	3	52.47	2	52.80	52.50	1	7,290	0.01%
2024/04/02	8	53.08	2	53.40	52.90	6	7,370	0.08%
2024/04/01	2	53.15	1	53.60	53.50	1	7,526	0.01%
2024/03/29	6	53.12	0	0.00	53.00	6	7,746	0.08%
2024/03/28	1	53.90	7	53.99	53.80	-6	8,018	-0.07%
2024/03/27	1	52.60	5	53.62	53.90	-4	8,268	-0.05%
2024/03/26	6	53.23	1	53.10	53.10	5	8,697	0.06%
2024/03/25	1	54.00	4	54.55	54.30	-3	8,908	-0.03%
2024/03/22	3	53.77	0	0.00	54.30	3	9,212	0.03%
2024/03/21	10	54.42	2	54.30	54.20	8	9,782	0.08%
2024/03/20	4	55.23	3	55.67	55.00	1	9,962	0.01%
2024/03/19	7	55.41	11	55.75	56.00	-4	10,054	-0.04%
2024/03/18	1	52.30	4	53.43	53.90	-3	10,106	-0.03%
2024/03/15	10	52.47	1	52.50	52.50	9	10,195	0.09%
2024/03/14	2	54.15	0	0.00	53.80	2	10,348	0.02%
2024/03/13	5	54.74	0	0.00	54.20	5	10,633	0.05%
2024/03/12	0	55.46	266	55.50	55.50	-266	10,958	-2.43%	大賣/鉅額交易
2024/03/11	0	0.00	12	55.93	56.40	-12	11,508	-0.10%
2024/03/07	13	53.78	0	0.00	53.40	13	14,347	0.09%
2024/03/06	22	54.45	1	54.70	54.40	21	15,023	0.14%
2024/03/05	12	54.91	13	55.23	55.00	-1	15,174	-0.01%
2024/03/04	1	54.60	7	55.51	55.70	-6	15,190	-0.04%
2024/03/01	113	54.58	2	54.60	54.60	111	15,774	0.70%	大買/鉅額交易
2024/02/29	3	55.47	5	55.48	55.60	-2	15,998	-0.01%
2024/02/27	111	53.45	0	0.00	53.60	111	15,795	0.70%	大買/鉅額交易
2024/02/26	0	0.00	4	54.73	54.80	-4	15,766	-0.03%
2024/02/23	4	53.60	7	53.70	53.60	-3	15,632	-0.02%
2024/02/22	0	0.00	1	53.90	52.70	-1	15,529	-0.01%
2024/02/21	14	53.83	15	53.91	53.30	-1	15,338	-0.01%
2024/02/20	2	53.40	17	52.63	53.40	-15	15,142	-0.10%
2024/02/19	1	49.95	0	0.00	50.20	1	14,915	0.01%
2024/02/16	13.6	49.03	0	0.00	49.10	13.6	14,891	0.09%
2024/02/15	0	0.00	12.4	48.53	49.25	-12.4	14,956	-0.08%
2024/02/05	3.1	46.94	1	47.05	47.10	2.1	14,909	0.01%
2024/02/02	3.3	47.81	0	0.00	47.90	3.3	14,928	0.02%
2024/02/01	1	48.20	4.5	48.58	48.60	-3.5	14,934	-0.02%
2024/01/31	4.6	48.04	0	0.00	47.80	4.6	14,950	0.03%
2024/01/30	5	48.55	0	49.40	48.50	5	14,941	0.03%
2024/01/29	0	0.00	0.5	49.03	49.30	-0.5	14,969	0.00%
2024/01/26	3	48.30	2	48.45	48.20	1	15,072	0.01%
2024/01/25	1.2	48.60	2	48.78	48.60	-0.8	15,132	-0.01%
2024/01/24	2.7	48.69	0.4	49.11	48.45	2.4	15,121	0.02%
2024/01/23	0.4	48.78	0	49.00	48.65	0.4	15,088	0.00%
2024/01/22	0	0.00	10	48.35	48.40	-10	15,122	-0.07%
2024/01/18	1	48.70	0	0.00	48.65	1	15,094	0.01%
2024/01/17	3	47.85	0	0.00	47.80	3	15,068	0.02%
2024/01/16	9.3	48.63	1.2	49.24	48.45	8.1	15,033	0.05%
2024/01/15	3	50.02	1	50.10	50.00	2	15,039	0.01%
2024/01/12	0.1	50.25	0	0.00	50.00	0.1	15,155	0.00%
2024/01/11	1.1	49.55	0	0.00	49.70	1.1	15,349	0.01%
2024/01/10	1	50.10	0	0.00	50.30	1	15,379	0.01%
2024/01/09	1.1	51.95	1	51.40	51.70	0.1	15,301	0.00%
2024/01/05	4	55.02	3	54.53	54.90	1	15,025	0.01%
2024/01/04	2.7	54.04	7.5	53.93	54.40	-4.8	14,758	-0.03%
2024/01/03	4.8	52.48	6.2	53.11	52.80	-1.4	14,465	-0.01%
2024/01/02	1	53.80	0.8	53.27	52.60	0.2	14,470	0.00%
2023/12/29	1	52.30	0	0.00	52.10	1	14,338	0.01%
2023/12/28	1.7	51.85	0	0.00	51.80	1.7	14,388	0.01%
2023/12/27	2	53.59	1.6	53.54	52.80	0.5	14,386	0.00%
2023/12/26	2	51.79	13	52.30	52.60	-11	14,313	-0.08%
2023/12/25	26.4	51.58	18	50.38	50.40	8.4	14,156	0.06%
2023/12/22	15.1	54.02	20	54.21	53.70	-4.9	14,014	-0.04%
2023/12/21	15.6	53.40	11	53.58	53.60	4.6	13,779	0.03%
2023/12/20	4.1	51.86	2	52.20	52.10	2.1	13,365	0.02%
2023/12/19	10	52.27	8	51.90	51.60	2	13,198	0.02%
2023/12/18	4	53.13	4	53.60	53.00	0	13,098	0.00%
2023/12/15	4	52.00	2	51.90	51.60	2	12,775	0.02%
2023/12/14	0	0.00	1	51.90	51.70	-1	12,793	-0.01%
2023/12/13	7	53.19	3	52.97	52.70	4	12,866	0.03%
2023/12/12	7	52.50	7	52.71	52.60	0	13,404	0.00%
2023/12/11	1	52.00	12	52.16	52.50	-11	13,526	-0.08%
2023/12/08	11	53.38	11	53.19	53.20	0	13,354	0.00%
2023/12/07	8.3	53.49	12	53.25	53.10	-3.7	13,060	-0.03%
2023/12/06	12.8	54.78	17	54.82	54.70	-4.2	12,717	-0.03%
2023/12/05	59.6	58.66	53.1	58.79	57.00	6.4	12,129	0.05%
2023/12/04	24	54.40	25.2	55.06	56.90	-1.1	9,925	-0.01%
2023/12/01	15.3	50.38	22.1	50.93	51.80	-6.8	9,065	-0.07%
2023/11/30	3	49.73	0	0.00	48.35	3	8,376	0.04%
2023/11/29	0	48.02	0	0.00	47.90	0	8,206	0.00%
2023/11/28	14	49.27	14	49.21	48.55	0	8,083	0.00%
2023/11/27	1	48.45	1	47.80	47.80	0	7,400	0.00%
2023/11/24	3	46.00	0	0.00	45.90	3	7,117	0.04%
2023/11/21	1	45.15	0	0.00	45.00	1	7,089	0.01%
2023/11/17	1	45.50	0	0.00	45.70	1	7,258	0.01%
2023/11/13	1	45.25	2	45.23	44.85	-1	8,659	-0.01%
2023/11/10	1	45.65	0	0.00	45.00	1	8,629	0.01%
2023/11/06	2	47.40	1	47.55	47.50	1	8,756	0.01%
2023/11/03	0	0.00	3	46.95	47.20	-3	8,722	-0.03%
2023/11/02	0	0.00	0	45.00	45.95	0	8,607	0.00%
2023/10/26	2	43.63	1	43.65	43.60	1	8,624	0.01%
2023/10/25	0	0.00	1	45.10	44.75	-1	8,709	-0.01%
2023/10/24	3	44.95	2	45.10	45.10	1	8,780	0.01%
2023/10/23	5	45.38	4	45.35	45.20	1	8,736	0.01%
2023/10/20	4	47.07	4	46.85	46.90	0	8,654	0.00%
2023/10/19	2	48.58	2	48.69	48.70	0	8,620	0.00%
2023/10/18	3	47.08	0	47.25	46.20	3	8,414	0.04%
2023/10/17	1	46.00	3	46.35	46.20	-2	8,324	-0.02%
2023/10/16	1	45.95	0	0.00	46.10	1	8,348	0.01%
2023/10/13	0	0.00	0	47.25	46.15	0	8,373	0.00%
2023/10/11	1.5	47.27	2	47.70	46.35	-0.6	8,339	-0.01%
2023/10/06	2	47.25	1	47.40	47.35	1	8,251	0.01%
2023/10/05	1	45.45	0	0.00	45.45	1	8,169	0.01%
2023/10/04	1	45.85	1	45.55	45.40	0	8,133	0.00%
2023/10/03	4	46.44	4	46.20	45.80	0	8,093	0.00%
2023/10/02	4	46.85	6.4	47.24	46.80	-2.4	8,043	-0.03%
2023/09/28	3	48.17	0	0.00	47.85	3	8,094	0.04%
2023/09/27	1.2	48.32	0	0.00	48.30	1.2	8,137	0.01%
2023/09/26	3	48.00	0.4	48.00	47.80	2.6	8,036	0.03%
2023/09/25	4	48.29	3	48.20	48.40	1	8,079	0.01%
2023/09/22	5	48.55	3	48.33	48.30	2	8,089	0.02%
2023/09/21	7	49.85	3	49.20	49.45	4	8,031	0.05%
2023/09/20	6	50.13	5	49.80	49.75	1	7,883	0.01%
2023/09/19	6	50.27	5	50.40	50.20	1	7,605	0.01%
2023/09/18	6	50.07	3	50.23	50.70	3	7,397	0.04%
2023/09/15	3	49.38	6.1	49.52	50.00	-3.1	7,169	-0.04%
2023/09/14	0	0.00	2	46.79	46.90	-2	6,451	-0.03%
2023/09/13	1	43.95	0	0.00	44.65	1	6,258	0.02%
2023/09/12	0	0.00	0	44.80	44.65	0	6,246	0.00%
2023/09/11	0	45.05	0	0.00	44.70	0	6,246	0.00%
2023/09/08	2	46.23	4	46.34	45.75	-2	6,222	-0.03%
2023/09/07	5	45.42	2	45.05	45.05	3	6,162	0.05%
2023/09/05	3	47.37	3	46.45	46.45	0	6,160	0.00%
2023/09/04	4	46.18	6	46.42	46.65	-2	6,133	-0.03%
2023/08/31	1	45.95	1	45.45	45.45	0	6,100	0.00%
2023/08/29	1	44.80	0.1	45.10	45.50	0.9	6,101	0.01%
2023/08/28	0	0.00	4	44.58	44.80	-4	6,111	-0.07%
2023/08/25	0	45.60	0	0.00	45.10	0	6,142	0.00%
2023/08/24	0	0.00	2	45.90	45.75	-2	6,107	-0.03%
2023/08/23	3.1	47.46	6	47.00	46.65	-2.9	6,043	-0.05%
2023/08/22	10	46.51	0	47.00	47.40	10	6,039	0.17%
2023/08/21	2.2	46.35	4	46.48	46.30	-1.8	5,782	-0.03%
2023/08/18	3	47.87	9.1	48.07	49.05	-6.1	5,297	-0.12%
2023/08/17	4	44.40	0.5	43.12	44.60	3.5	4,597	0.08%
2023/08/16	1.2	42.21	1	42.50	42.10	0.2	4,482	0.00%
2023/08/15	1.3	42.26	1	42.60	42.60	0.3	4,471	0.01%
2023/08/14	4.2	42.09	1	42.02	42.00	3.2	4,461	0.07%
2023/08/11	0	0.00	2	44.45	44.30	-2	4,362	-0.05%
2023/08/10	0	0.00	3	43.60	43.75	-3	4,310	-0.07%
2023/08/09	3	42.75	0	0.00	42.80	3	4,249	0.07%
2023/08/07	0	42.90	0	0.00	43.15	0	4,308	0.00%
2023/08/02	0	0.00	9	43.92	43.50	-9	4,360	-0.21%
2023/08/01	1	43.25	1	43.50	43.45	0	4,340	0.00%
2023/07/31	12	43.04	0	0.00	42.50	12	4,403	0.27%
2023/07/28	4	44.14	6	44.94	44.05	-2	4,374	-0.05%
2023/07/27	0	0.00	4	42.65	43.20	-4	4,271	-0.09%
2023/07/26	2.5	41.20	0.5	41.50	41.25	2	4,253	0.05%
2023/07/25	0.1	41.17	0.5	41.00	41.25	-0.4	4,314	-0.01%
2023/07/24	2	41.75	0	0.00	40.85	2	4,345	0.05%
2023/07/21	2	42.90	0	0.00	42.80	2	4,336	0.05%
2023/07/20	0	0.00	1	43.40	43.50	-1	4,351	-0.02%
2023/07/19	1	42.85	0	0.00	42.80	1	4,354	0.02%
2023/07/18	1.5	42.90	4	43.00	43.00	-2.5	4,369	-0.06%
2023/07/17	0	43.15	0	0.00	43.40	0	4,338	0.00%
2023/07/14	0	0.00	0	43.80	43.80	0	4,340	0.00%
2023/07/13	1	42.85	0	0.00	42.70	1	4,333	0.02%
2023/07/12	0	42.75	0	0.00	42.95	0	4,357	0.00%
2023/07/11	1	43.50	0	0.00	43.45	1	4,331	0.02%
2023/07/10	3	44.13	0	0.00	43.50	3	4,397	0.07%
2023/07/07	1	44.85	0	0.00	45.00	1	4,376	0.02%
2023/07/06	3	46.57	1	45.75	45.30	2	4,363	0.05%
2023/07/05	1	49.30	4	49.63	49.75	-3	4,279	-0.07%
2023/07/04	2	49.00	0	0.00	49.30	2	4,326	0.05%
2023/07/03	2	48.50	0	48.55	48.50	2	4,524	0.04%
2023/06/30	0.8	47.90	0	0.00	47.30	0.8	4,536	0.02%
2023/06/29	0.3	46.90	0	0.00	47.20	0.3	4,500	0.01%
2023/06/28	0	47.55	0	0.00	47.35	0	4,520	0.00%
2023/06/26	2	48.30	0	0.00	48.45	2	4,580	0.04%
2023/06/20	2.2	48.53	0	0.00	48.50	2.2	4,683	0.05%
2023/06/19	1	48.60	0	0.00	48.60	1	4,688	0.02%
2023/06/15	0.1	49.65	0.5	49.70	49.45	-0.4	4,672	-0.01%
2023/06/14	0.5	49.67	0	0.00	49.70	0.5	4,760	0.01%
2023/06/13	4	48.90	0	0.00	48.85	4	4,833	0.08%
2023/06/12	0.3	49.15	7	49.10	49.05	-6.7	5,046	-0.13%
2023/06/08	1.2	50.29	0	50.40	49.60	1.2	5,238	0.02%
2023/06/07	1	49.65	1	49.30	49.30	0	5,326	0.00%
2023/06/06	3	49.45	0	0.00	49.45	3	5,344	0.06%
2023/06/05	2	48.70	0	0.00	48.70	2	5,525	0.04%
2023/06/02	0	0.00	1	48.10	48.20	-1	5,679	-0.02%
2023/05/31	1	49.04	0	0.00	48.40	1	5,966	0.02%
2023/05/30	1	49.10	2	49.25	49.05	-1	6,381	-0.02%
2023/05/26	1	49.01	0	0.00	49.05	1	7,480	0.01%
2023/05/25	0	51.00	0	0.00	50.80	0	7,598	0.00%
2023/05/24	0	52.00	1	51.70	52.20	-1	7,601	-0.01%
2023/05/22	0.2	53.90	0	0.00	53.70	0.2	7,579	0.00%
2023/05/19	3	53.90	3	53.50	53.50	0	7,625	0.00%
2023/05/12	1	53.80	0	0.00	54.30	1	7,672	0.01%
2023/05/11	1	55.20	1	55.30	55.10	0	7,674	0.00%
2023/05/10	1	54.80	0	0.00	55.10	1	7,665	0.01%
2023/05/09	0	0.00	4	52.63	52.50	-4	7,599	-0.05%
2023/05/05	1	52.00	0	0.00	51.90	1	7,623	0.01%
2023/05/04	1	53.40	0	0.00	53.30	1	7,607	0.01%
2023/04/26	2	52.50	1	52.40	51.90	1	7,601	0.01%
2023/04/24	0	0.00	2	55.45	55.10	-2	7,623	-0.03%
2023/04/21	1	55.00	0	0.00	54.70	1	7,611	0.01%
2023/04/20	2	56.10	0	0.00	55.90	2	7,580	0.03%
2023/04/18	0.4	57.50	0	0.00	56.70	0.4	7,626	0.01%
2023/04/14	0	0.00	1	57.80	57.70	-1	7,704	-0.01%
2023/04/13	0	0.00	1	56.30	57.10	-1	7,729	-0.01%
2023/04/12	0	0.00	4	56.80	56.80	-4	7,661	-0.05%
2023/04/11	0.1	56.80	0	0.00	57.00	0.1	7,674	0.00%
2023/04/10	1	57.40	0	0.00	57.00	1	7,711	0.01%
2023/04/07	2	57.80	3	57.43	57.60	-1	7,673	-0.01%
2023/04/06	3	57.87	0	0.00	55.80	3	7,597	0.04%
2023/03/31	3	55.07	1	56.39	55.80	2	7,472	0.03%
2023/03/28	1	54.30	1	55.00	54.50	0	8,489	0.00%
2023/03/27	2	54.60	2	55.10	54.60	0	8,860	0.00%
2023/03/23	2	54.06	0	0.00	53.80	2	9,429	0.02%
2023/03/21	1	55.80	0	0.00	56.80	1	9,597	0.01%
2023/03/20	0.5	55.80	1	56.00	55.80	-0.5	9,645	-0.01%
2023/03/17	1	57.10	0	0.00	56.20	1	9,697	0.01%
2023/03/16	0.2	57.85	0	0.00	57.10	0.2	9,642	0.00%
2023/03/15	1	58.60	1	57.90	58.00	0	9,624	0.00%
2023/03/14	1.1	57.58	0	0.00	57.10	1.1	9,519	0.01%
2023/03/13	2	56.60	6	56.90	57.30	-4	9,596	-0.04%
2023/03/10	2.1	58.43	0	0.00	58.40	2.1	9,541	0.02%
2023/03/08	6	59.72	2	59.60	59.50	4	9,632	0.04%
2023/03/07	0	0.00	7	61.27	61.60	-7	9,517	-0.07%
2023/03/06	1	60.40	9	59.82	60.90	-8	9,491	-0.08%
2023/03/03	6	60.88	0	0.00	60.40	6	9,645	0.06%
2023/03/02	1	60.30	2	60.35	60.30	-1	9,587	-0.01%
2023/03/01	13.2	59.11	5	59.16	57.40	8.2	9,184	0.09%
2023/02/24	3.1	60.85	7	61.10	61.00	-3.9	8,786	-0.04%
2023/02/23	2	55.15	2	55.80	56.60	0	8,081	0.00%
2023/02/22	1	52.00	5	51.72	51.50	-4	7,877	-0.05%
2023/02/21	0.5	51.00	0	50.80	50.90	0.5	7,899	0.01%
2023/02/17	0	50.10	0	0.00	49.80	0	8,339	0.00%
2023/02/15	0	0.00	2	51.70	51.90	-2	8,556	-0.02%
2023/02/14	1	51.00	1	51.40	51.40	0	8,584	0.00%
2023/02/13	0	51.00	0	0.00	50.90	0	8,617	0.00%
2023/02/10	0	0.00	2	51.80	51.80	-2	8,658	-0.02%
2023/02/08	0	0.00	15	51.30	51.90	-15	8,841	-0.17%
2023/02/07	0.5	50.80	2.6	50.96	51.20	-2.1	8,809	-0.02%
2023/02/03	3	50.70	2	50.90	50.30	1	8,854	0.01%
2023/02/02	0	0.00	1	50.50	50.90	-1	8,866	-0.01%
2023/02/01	2	50.15	1	51.00	50.90	1	8,801	0.01%
2023/01/31	2	49.73	1	51.00	50.50	1	8,733	0.01%
2023/01/30	0	0.00	1	50.00	50.80	-1	8,702	-0.01%
2023/01/17	1	49.20	4	49.90	49.80	-3	8,684	-0.03%
2023/01/16	1	48.80	0	0.00	49.00	1	8,737	0.01%
2023/01/13	0	0.00	1	49.05	49.80	-1	8,691	-0.01%
2023/01/11	2	47.95	7	47.86	47.75	-5	8,642	-0.06%
2023/01/09	0	0.00	2	48.00	48.00	-2	8,710	-0.02%
2023/01/04	4	45.75	5	46.15	46.30	-1	8,838	-0.01%
2023/01/03	2	48.00	0	0.00	47.50	2	8,787	0.02%
2022/12/28	1	48.60	3	48.80	48.80	-2	8,912	-0.02%
2022/12/26	2	49.18	5	49.09	49.00	-3	8,949	-0.03%
2022/12/23	6	50.33	4	50.40	50.10	2	8,926	0.02%
2022/12/22	2	50.00	4	50.40	51.90	-2	8,837	-0.02%
2022/12/20	0	0.00	10	48.26	48.20	-10	8,143	-0.12%
2022/12/19	4	47.85	0	0.00	47.60	4	7,937	0.05%
2022/12/16	5	50.45	8	49.84	49.85	-3	7,667	-0.04%
2022/12/15	8	49.93	7.1	49.69	50.50	0.9	7,438	0.01%
2022/12/14	4	46.10	6	47.25	48.20	-2	7,511	-0.03%
2022/12/13	3	48.00	3	48.05	47.95	0	7,307	0.00%
2022/12/12	0	47.40	0	0.00	47.35	0	7,263	0.00%
2022/12/09	1	47.20	1	46.45	47.25	0	7,285	0.00%
2022/12/08	2	45.85	1	45.80	45.85	1	7,536	0.01%
2022/12/07	0	0.00	1	45.40	45.30	-1	7,742	-0.01%
2022/12/06	0	0.00	1.1	46.36	45.00	-1.1	7,662	-0.01%
2022/12/05	7	46.19	0	0.00	46.25	7	7,609	0.09%
2022/12/02	2.2	47.65	0	0.00	46.75	2.2	7,478	0.03%
2022/12/01	1.3	48.04	6	48.16	48.05	-4.7	7,426	-0.06%
2022/11/30	1	46.50	0	0.00	46.50	1	7,236	0.01%
2022/11/29	2.3	45.97	5	45.35	46.55	-2.7	7,190	-0.04%
2022/11/28	0	0.00	3	45.23	45.35	-3	7,152	-0.04%
2022/11/25	8	45.86	11	46.05	46.50	-3	7,025	-0.04%
2022/11/24	2	44.50	3	44.13	44.50	-1	6,835	-0.01%
2022/11/21	4	42.04	0	0.00	41.70	4	6,653	0.06%
2022/11/18	0	0.00	3	42.72	42.85	-3	6,686	-0.04%
2022/11/17	7.5	43.53	8	43.50	43.45	-0.5	6,635	-0.01%
2022/11/16	7	43.96	15	43.11	43.15	-8	6,589	-0.12%
2022/11/15	1	41.80	11	42.09	42.30	-10	6,364	-0.16%
2022/11/14	0	0.00	2	40.80	41.20	-2	6,236	-0.03%
2022/11/11	1	39.00	2	39.60	39.60	-1	6,182	-0.02%
2022/11/10	0	0.00	1	38.30	38.50	-1	6,125	-0.02%
2022/11/08	1	38.40	1	38.40	38.20	0	6,163	0.00%
2022/11/04	2	36.35	2	36.73	36.65	0	6,074	0.00%
2022/11/03	0	0.00	1	34.70	35.30	-1	5,931	-0.02%
2022/11/02	1	35.55	1	36.00	35.25	0	5,945	0.00%
2022/11/01	1	35.10	0	0.00	35.25	1	5,906	0.02%
2022/10/31	0	0.00	1	35.05	35.20	-1	5,903	-0.02%
2022/10/27	0	0.00	1	36.00	36.35	-1	5,931	-0.02%
2022/10/26	1	35.30	0	0.00	35.50	1	5,976	0.02%
2022/10/24	0	0.00	4	36.44	36.50	-4	6,043	-0.07%
2022/10/21	1	34.75	2	35.20	34.75	-1	5,970	-0.02%
2022/10/20	1.1	34.45	1	35.40	35.40	0.1	6,018	0.00%
2022/10/19	1	35.90	0	0.00	35.30	1	5,981	0.02%
2022/10/18	2	35.55	0	0.00	35.40	2	6,013	0.03%
2022/10/13	1	36.30	1	35.45	35.45	0	6,761	0.00%
2022/10/12	2	36.25	0	0.00	36.90	2	6,911	0.03%
2022/10/11	2	38.48	0	0.00	37.75	2	6,919	0.03%
2022/10/07	1	39.65	2	40.10	39.65	-1	6,896	-0.01%
2022/10/06	1	38.85	1	39.35	40.10	0	6,862	0.00%
2022/10/05	0	0.00	2	39.55	39.10	-2	6,785	-0.03%
2022/10/04	1	37.80	4	38.44	38.75	-3	6,795	-0.04%
2022/10/03	2	36.78	2	37.30	37.35	0	6,742	0.00%
2022/09/30	0.1	36.20	0	0.00	36.50	0.1	6,774	0.00%
2022/09/29	2.2	36.44	2	37.00	36.80	0.2	6,750	0.00%
2022/09/28	6	37.49	5	37.40	36.65	1	6,741	0.01%
2022/09/27	0	0.00	1	39.40	39.10	-1	6,714	-0.01%
2022/09/26	4	38.64	0	0.00	38.45	4	6,742	0.06%
2022/09/23	4	41.11	0	0.00	41.10	4	6,693	0.06%
2022/09/22	1	41.35	3	40.88	40.45	-2	6,612	-0.03%
2022/09/21	1	41.55	0	0.00	41.10	1	6,460	0.02%
2022/09/19	3	39.88	1	39.44	39.00	2	6,355	0.03%
2022/09/16	0	0.00	1	40.95	41.05	-1	6,414	-0.02%
2022/09/15	4	41.36	3	41.12	40.55	1	6,587	0.02%
2022/09/14	0	0.00	6	38.67	39.85	-6	6,586	-0.09%
2022/09/12	0	0.00	1	38.00	37.90	-1	6,890	-0.01%
2022/09/08	3	36.60	0	0.00	37.00	3	7,074	0.04%
2022/09/07	1	36.35	3	36.97	37.20	-2	7,174	-0.03%
2022/09/06	1	36.85	1	37.20	36.85	0	7,214	0.00%
2022/09/05	6	36.93	0	0.00	36.70	6	7,274	0.08%
2022/09/02	2	37.23	0	0.00	37.00	2	7,312	0.03%
2022/09/01	1	37.30	1	37.55	37.55	0	7,339	0.00%
2022/08/31	0	37.70	1	38.00	38.15	-1	7,394	-0.01%
2022/08/30	0	0.00	1	38.35	38.50	-1	7,327	-0.01%
2022/08/29	0	0.00	1	38.40	38.40	-1	7,400	-0.01%
2022/08/26	1	40.05	0	0.00	40.20	1	7,488	0.01%
2022/08/25	2	40.05	0	0.00	39.95	2	7,530	0.03%
2022/08/24	0	0.00	2	40.40	40.25	-2	7,609	-0.03%
2022/08/23	2	40.13	2	40.15	40.10	0	7,950	0.00%
2022/08/22	14	40.63	12	40.63	40.55	2	8,132	0.02%
2022/08/19	1	42.15	3	42.10	41.95	-2	8,296	-0.02%
2022/08/18	13	42.96	16	42.93	42.85	-3	8,556	-0.04%
2022/08/17	23	42.64	23	42.43	42.40	0	8,576	0.00%
2022/08/16	0	0.00	1	41.50	41.50	-1	8,654	-0.01%
2022/08/15	2	41.65	4	41.83	42.30	-2	8,896	-0.02%
2022/08/12	0	0.00	5	42.26	42.35	-5	9,009	-0.06%
2022/08/11	3	41.95	1	42.45	42.05	2	9,168	0.02%
2022/08/08	0	0.00	1	40.85	40.90	-1	9,665	-0.01%
2022/08/04	2	40.20	1	40.50	40.45	1	10,049	0.01%
2022/08/01	10	41.87	0	0.00	42.60	10	10,768	0.09%
2022/07/29	0	0.00	11	43.09	41.90	-11	11,141	-0.10%
2022/07/28	0	0.00	1	42.55	42.45	-1	11,248	-0.01%
2022/07/25	8	41.86	0	0.00	42.10	8	11,855	0.07%
2022/07/22	7	43.09	16	42.73	42.85	-9	12,103	-0.07%
2022/07/21	4	43.14	7	43.71	43.30	-3	12,295	-0.02%
2022/07/20	4	41.71	1	42.40	41.45	3	12,072	0.02%
2022/07/19	2	41.55	3	41.53	41.50	-1	12,205	-0.01%
2022/07/18	0	0.00	8	40.22	40.15	-8	12,501	-0.06%
2022/07/15	5	38.80	0	40.20	38.75	5	13,161	0.04%
2022/07/14	0	0.00	1	39.15	39.80	-1	14,468	-0.01%
2022/07/13	1	38.70	1	39.50	38.70	0	14,784	0.00%
2022/07/12	1	38.30	0	0.00	38.15	1	14,888	0.01%
2022/07/08	0	0.00	3	40.72	40.60	-3	15,246	-0.02%
2022/07/07	0	0.00	3	39.40	39.45	-3	15,220	-0.02%
2022/07/06	0	0.00	6	39.58	39.05	-6	15,215	-0.04%
2022/07/05	3	40.38	0	0.00	40.35	3	15,211	0.02%
2022/07/01	0	0.00	0.1	40.55	38.90	-0.1	15,157	0.00%
2022/06/30	1	41.50	0	0.00	41.05	1	15,084	0.01%
2022/06/29	0	42.30	0	0.00	42.30	0	15,036	0.00%
2022/06/28	3	43.48	0	0.00	43.50	3	14,977	0.02%
2022/06/27	1	43.75	5	43.80	43.65	-4	14,966	-0.03%
2022/06/24	6	44.47	105	45.25	44.45	-99	14,805	-0.67%	大賣/
2022/06/23	2	43.55	4	45.20	43.85	-2	14,697	-0.01%
2022/06/22	7	45.78	1.6	45.95	45.50	5.4	14,558	0.04%
2022/06/21	1	47.95	1	48.10	47.95	0	14,233	0.00%
2022/06/20	8	48.88	2	49.40	48.00	6	13,989	0.04%
2022/06/17	2	52.35	0	0.00	51.80	2	13,700	0.01%
2022/06/16	18	53.06	0	0.00	52.40	18	13,487	0.13%
2022/06/15	1	54.60	12	56.10	54.60	-11	13,433	-0.08%
2022/06/14	9	55.56	4	55.40	55.60	5	13,477	0.04%
2022/06/13	2	56.50	1	56.70	56.50	1	13,726	0.01%
2022/06/10	2	57.50	0	0.00	57.20	2	14,145	0.01%
2022/06/09	2	57.70	0	0.00	58.20	2	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	8	58.80	0	0.00	58.50	8	15,684	0.05%
2022/06/02	101	59.30	0	0.00	59.30	101	15,670	0.64%	大買/鉅額交易
2022/06/01	16	59.45	0	0.00	59.50	16	15,733	0.10%
2022/05/31	6	59.72	0	0.00	59.00	6	15,703	0.04%
2022/05/30	2	61.40	3	61.70	61.50	-1	15,495	-0.01%
2022/05/27	4	62.28	4.1	62.05	62.80	-0.1	15,313	0.00%
2022/05/26	5	62.42	4	61.83	61.20	1	15,150	0.01%
2022/05/24	0	0.00	1	61.50	61.10	-1	15,143	-0.01%
2022/05/23	4.1	61.13	7	61.44	61.30	-2.9	15,342	-0.02%
2022/05/20	2	59.20	1	59.00	59.00	1	15,223	0.01%
2022/05/19	2.2	58.07	0	0.00	57.50	2.2	15,237	0.01%
2022/05/18	3	59.57	15	59.53	59.20	-12	15,152	-0.08%
2022/05/17	2	59.50	0	0.00	59.40	2	15,086	0.01%
2022/05/16	1	58.90	47	60.76	61.40	-46	14,984	-0.31%
2022/05/13	3	61.17	154	61.54	60.50	-151	14,742	-1.02%	大賣/鉅額交易
2022/05/12	9	62.26	3	61.37	60.00	6	14,645	0.04%
2022/05/11	1	62.40	0	0.00	62.70	1	14,408	0.01%
2022/05/10	2	64.30	1	62.70	64.70	1	14,364	0.01%
2022/05/09	5	65.49	2	64.70	63.10	3	14,165	0.02%
2022/05/06	8	65.94	5.5	66.02	66.00	2.5	13,914	0.02%
2022/05/05	5	65.66	6	65.02	65.30	-1	13,608	-0.01%
2022/05/04	210	65.12	10	64.30	64.20	200	13,444	1.49%	大買/鉅額交易
2022/05/03	2	63.50	0	0.00	63.40	2	13,257	0.02%
2022/04/29	15	64.74	15	64.85	64.20	0	13,166	0.00%
2022/04/28	10.1	63.47	1	62.90	62.00	9.1	12,901	0.07%
2022/04/27	2.5	64.14	4	65.00	64.50	-1.5	12,636	-0.01%
2022/04/26	6	64.83	0	0.00	62.80	6	12,335	0.05%
2022/04/25	1	64.81	0	0.00	66.30	1	12,021	0.01%
2022/04/22	14.1	68.70	16	69.03	69.10	-2	11,733	-0.02%
2022/04/21	28	68.63	59.7	69.10	69.50	-31.7	11,261	-0.28%
2022/04/20	34.5	67.62	46	68.01	65.90	-11.5	10,553	-0.11%
2022/04/19	8	63.74	25.5	64.09	64.80	-17.5	9,265	-0.19%
2022/04/18	6	62.27	6	62.17	62.10	0	8,963	0.00%
2022/04/15	9.4	62.14	10	61.81	62.30	-0.6	8,829	-0.01%
2022/04/14	0	0.00	1	60.00	59.80	-1	8,508	-0.01%
2022/04/13	3	58.90	4	58.13	58.10	-1	8,484	-0.01%
2022/04/11	1	57.99	0	0.00	56.90	1	8,469	0.01%
2022/04/08	1	57.40	2	57.60	57.30	-1	8,519	-0.01%
2022/04/07	3	56.63	3	57.63	56.10	0	8,560	0.00%
2022/04/06	3	58.33	0	0.00	58.00	3	8,554	0.04%
2022/03/29	1	58.80	0	0.00	58.70	1	9,176	0.01%
2022/03/28	3	58.37	1	57.70	59.00	2	9,565	0.02%
2022/03/25	8	60.06	0	0.00	59.20	8	10,155	0.08%
2022/03/24	0	61.50	0	0.00	62.00	0	10,372	0.00%
2022/03/21	1	61.80	2	61.50	62.40	-1	11,120	-0.01%
2022/03/18	0	61.80	0	0.00	61.70	0	11,220	0.00%
2022/03/16	3	64.67	2	64.85	61.60	1	11,267	0.01%
2022/03/15	12.4	64.03	4	65.05	62.50	8.4	11,099	0.08%
2022/03/14	9	66.44	12	66.72	67.20	-3	11,077	-0.03%
2022/03/11	6.2	64.95	7	64.69	65.10	-0.8	10,840	-0.01%
2022/03/10	5	63.66	32	64.64	65.60	-27	10,814	-0.25%
2022/03/09	1	59.90	0	0.00	59.80	1	10,174	0.01%
2022/03/07	1	59.00	2	59.85	60.60	-1	10,318	-0.01%
2022/03/04	1	61.40	1	61.40	61.50	0	10,302	0.00%
2022/03/03	1	61.80	2	61.50	61.80	-1	10,289	-0.01%
2022/03/02	1	60.90	0	0.00	60.30	1	10,282	0.01%
2022/03/01	1	61.00	0	0.00	61.00	1	10,362	0.01%
2022/02/25	3	62.47	10	61.44	60.50	-7	10,445	-0.07%
2022/02/24	2.1	61.10	2	60.50	59.90	0.1	10,301	0.00%
2022/02/23	13	62.71	12	62.04	61.50	1	10,203	0.01%
2022/02/22	1	61.40	1	61.40	60.30	0	9,947	0.00%
2022/02/21	0	0.00	7	62.00	61.10	-7	9,883	-0.07%
2022/02/18	0	0.00	1	61.10	60.90	-1	9,838	-0.01%
2022/02/17	0	0.00	0.1	60.50	59.70	-0.1	9,848	0.00%
2022/02/16	0	0.00	6	60.20	60.50	-6	9,907	-0.06%
2022/02/15	0	0.00	2.1	59.40	59.40	-2.1	9,999	-0.02%
2022/02/14	2	59.20	0.2	59.40	58.60	1.8	10,179	0.02%
2022/02/11	0	0.00	0.1	59.62	59.90	-0.1	10,341	0.00%
2022/02/10	0	0.00	5.5	60.03	59.70	-5.5	10,690	-0.05%
2022/02/09	0	58.30	10.1	58.24	58.30	-10.1	10,695	-0.09%
2022/02/08	0	0.00	10.2	57.39	57.90	-10.2	10,744	-0.09%
2022/02/07	3	57.17	7.3	56.11	56.80	-4.3	10,889	-0.04%
2022/01/25	4.1	52.56	0	0.00	52.10	4.1	11,378	0.04%
2022/01/24	4.1	54.24	0	0.00	54.80	4.1	11,476	0.04%
2022/01/21	1	55.00	0	0.00	54.80	1	11,632	0.01%
2022/01/19	3	55.70	2.2	55.55	55.20	0.8	11,905	0.01%
2022/01/18	1	57.50	0.1	57.50	57.60	0.9	12,050	0.01%
2022/01/17	1	57.30	0	0.00	57.40	1	12,348	0.01%
2022/01/13	3	57.47	3	57.60	57.90	0	12,982	0.00%
2022/01/12	3.3	57.06	0	0.00	57.00	3.3	13,150	0.02%
2022/01/11	0	0.00	1	59.00	58.30	-1	13,349	-0.01%
2022/01/10	1.2	58.74	4	59.20	58.10	-2.8	13,970	-0.02%
2022/01/07	1.4	58.87	0	0.00	58.80	1.4	14,396	0.01%
2022/01/06	1	60.80	2	60.45	60.00	-1	15,431	-0.01%
2022/01/05	1.2	60.91	1	60.50	60.40	0.2	16,468	0.00%
2022/01/04	0.1	60.00	0	0.00	60.60	0.1	17,433	0.00%
2022/01/03	3	59.27	0	0.00	60.00	3	19,950	0.02%
2021/12/30	5	60.36	1	60.30	60.40	4	20,752	0.02%
2021/12/29	0	0.00	1	61.10	61.10	-1	21,392	0.00%
2021/12/28	4	61.80	5.1	61.89	61.00	-1.1	22,378	0.00%
2021/12/27	4	61.75	5	61.30	61.20	-1	23,881	0.00%
2021/12/24	4	63.78	1	63.60	62.00	3	25,225	0.01%
2021/12/23	6	63.65	1	64.20	63.00	5	25,739	0.02%
2021/12/22	7	63.83	4	63.80	64.30	3	25,689	0.01%
2021/12/21	4	62.63	13.4	62.98	63.70	-9.4	25,369	-0.04%
2021/12/20	6.2	61.49	6.5	61.35	60.40	-0.3	24,862	0.00%
2021/12/17	5	60.76	10.4	61.28	60.80	-5.4	24,709	-0.02%
2021/12/16	3	59.70	3	59.77	59.70	0	24,393	0.00%
2021/12/15	2	60.20	7	59.74	60.00	-5	24,326	-0.02%
2021/12/14	3.1	58.83	3	58.60	58.30	0.1	24,183	0.00%
2021/12/13	2	59.20	0.1	59.20	60.30	1.9	24,095	0.01%
2021/12/09	8	60.49	4.4	60.57	60.40	3.7	24,195	0.02%
2021/12/08	4.3	61.55	0	0.00	60.60	4.3	24,358	0.02%
2021/12/07	4	59.05	7	58.50	59.30	-3	24,014	-0.01%
2021/12/06	8	58.04	8	58.68	57.50	0	23,920	0.00%
2021/12/03	5	55.72	1.1	56.00	56.20	3.9	23,755	0.02%
2021/12/02	2.2	56.59	5	56.10	56.40	-2.8	23,998	-0.01%
2021/12/01	0	0.00	1	54.60	55.00	-1	23,914	0.00%
2021/11/30	0	0.00	3	53.70	53.90	-3	24,170	-0.01%
2021/11/29	2	52.35	1	51.10	52.50	1	24,393	0.00%
2021/11/26	5	52.88	2	53.45	52.00	3	24,668	0.01%
2021/11/25	2	54.55	0	0.00	54.20	2	24,831	0.01%
2021/11/24	0	0.00	10	54.28	55.00	-10	25,196	-0.04%
2021/11/23	1	52.90	0	0.00	52.90	1	25,350	0.00%
2021/11/19	6	52.58	0	0.00	52.30	6	26,379	0.02%
2021/11/18	2	52.90	1	53.40	53.50	1	27,876	0.00%
2021/11/17	1	53.10	0	0.00	53.10	1	27,980	0.00%
2021/11/16	1	54.80	0	0.00	54.80	1	28,225	0.00%
2021/11/15	1	53.80	0	0.00	54.20	1	28,822	0.00%
2021/11/12	2	54.60	1	55.80	54.70	1	29,155	0.00%
2021/11/11	6	55.63	2	57.15	54.60	4	29,109	0.01%
2021/11/10	2	56.70	3	57.56	56.80	-1	29,053	0.00%
2021/11/09	12	55.24	5	56.25	56.50	7	29,003	0.02%
2021/11/08	2	55.00	5.3	54.87	55.20	-3.3	28,746	-0.01%
2021/11/04	24	53.71	2	54.05	53.10	22	28,843	0.08%
2021/11/03	7	54.60	5	53.95	53.90	2	28,869	0.01%
2021/11/02	2	52.60	10	52.30	52.70	-8	28,987	-0.03%
2021/11/01	1	52.70	6	53.03	52.10	-5	28,983	-0.02%
2021/10/29	10	52.46	4	52.45	52.60	6	28,909	0.02%
2021/10/28	4	51.40	3	51.73	51.30	1	28,915	0.00%
2021/10/27	1	51.61	0	0.00	51.70	1	29,021	0.00%
2021/10/26	4	52.28	4	52.60	53.20	0	29,449	0.00%
2021/10/25	6	53.00	4	53.05	53.20	2	29,733	0.01%
2021/10/22	6	52.64	4	53.28	52.00	2	29,803	0.01%
2021/10/21	4	56.60	2	56.75	55.80	2	29,602	0.01%
2021/10/20	5	56.76	4	57.05	56.00	1	29,630	0.00%
2021/10/19	1.5	57.20	11	56.92	56.50	-9.5	29,940	-0.03%
2021/10/18	108.2	56.10	108	56.08	56.60	0.2	30,269	0.00%	大買/大賣/
2021/10/15	26.5	60.39	25	60.38	60.50	1.5	30,171	0.00%
2021/10/14	81	60.18	73	60.17	60.00	8	30,170	0.03%
2021/10/13	27	64.57	40.6	66.23	61.90	-13.6	29,532	-0.05%
2021/10/12	43.3	68.35	33	69.39	65.70	10.3	30,230	0.03%
2021/10/08	137.8	72.76	75	72.62	72.90	62.8	30,745	0.20%	大買/
2021/10/07	4	69.30	48.2	70.68	72.10	-44.2	29,252	-0.15%
2021/10/06	21	65.76	28	66.30	65.60	-7	29,263	-0.02%
2021/10/05	47	63.46	25	64.05	66.00	22	29,145	0.08%
2021/10/04	45	64.90	52	65.01	65.90	-7	28,809	-0.02%
2021/10/01	74.2	66.63	57	67.13	62.90	17.2	28,252	0.06%
2021/09/30	11	64.76	30	66.62	68.60	-19	27,943	-0.07%
2021/09/29	5	63.78	11	63.33	62.40	-6	28,571	-0.02%
2021/09/28	8	62.18	1	62.20	62.30	7	29,643	0.02%
2021/09/27	1	66.00	1	65.60	63.90	0	31,156	0.00%
2021/09/24	1	65.00	0	0.00	65.00	1	34,992	0.00%
2021/09/23	0	0.00	4	64.08	64.00	-4	37,296	-0.01%
2021/09/22	4	62.08	10	61.80	62.00	-6	39,665	-0.02%
2021/09/14	0	0.00	4	64.48	63.60	-4	49,222	-0.01%
2021/09/13	1	63.80	6	65.20	63.90	-5	52,959	-0.01%
2021/09/10	1	62.20	1	61.80	62.90	0	53,114	0.00%
2021/09/09	4	61.43	1	61.70	61.70	3	53,750	0.01%
2021/09/08	5	62.14	7	62.53	62.90	-2	54,643	0.00%
2021/09/07	6	63.80	5	63.46	61.70	1	55,285	0.00%
2021/09/06	2	62.80	21	62.80	61.60	-19	55,658	-0.03%
2021/09/03	32	64.58	12	65.30	63.80	20	56,174	0.04%
2021/09/02	16	66.56	9	67.19	67.20	7	56,309	0.01%
2021/09/01	16.5	67.01	5	66.58	65.80	11.5	56,476	0.02%
2021/08/31	13	69.77	4	70.78	69.30	9	56,856	0.02%
2021/08/30	6.1	72.42	2	71.50	70.90	4.1	57,079	0.01%
2021/08/27	9.1	71.23	2	71.95	70.20	7.1	57,053	0.01%
2021/08/26	9	73.11	4	73.48	72.90	5	57,307	0.01%
2021/08/25	18	72.49	11	73.09	74.00	7	58,239	0.01%
2021/08/24	27	73.26	53	73.57	72.80	-26	58,124	-0.04%
2021/08/23	0	0.00	15.2	70.10	70.10	-15.2	57,448	-0.03%
2021/08/20	5	62.48	17	63.37	63.80	-12	58,353	-0.02%
2021/08/19	50	63.03	21	61.82	60.40	29	59,070	0.05%
2021/08/18	2	61.00	15.1	60.54	62.40	-13.1	59,461	-0.02%
2021/08/17	3	58.10	0	0.00	57.10	3	60,462	0.00%
2021/08/16	2	60.00	1.6	59.85	58.80	0.4	61,044	0.00%
2021/08/13	6	62.95	10	62.95	61.20	-4	61,556	-0.01%
2021/08/12	3	61.40	4	61.73	62.60	-1	62,214	0.00%
2021/08/11	11	61.59	6	61.73	61.20	5	62,923	0.01%
2021/08/10	3	62.87	1	62.80	62.30	2	62,981	0.00%
2021/08/09	4.1	65.26	10	63.87	63.00	-5.9	63,482	-0.01%
2021/08/06	15.2	65.72	20.1	66.88	64.20	-4.9	63,902	-0.01%
2021/08/05	5	63.60	11	63.95	63.10	-6	63,763	-0.01%
2021/08/04	16	64.10	4	64.00	64.00	12	63,876	0.02%
2021/08/03	25	63.76	23	64.32	63.90	2	64,567	0.00%
2021/08/02	29	63.44	25.3	63.51	64.50	3.7	65,142	0.01%
2021/07/30	22.7	65.62	10.1	66.65	62.60	12.6	65,383	0.02%
2021/07/29	21	64.70	22	65.15	67.20	-1	65,268	0.00%
2021/07/28	3	62.77	8	62.90	62.30	-5	65,495	-0.01%
2021/07/27	13	64.09	11	63.75	62.00	2	65,896	0.00%
2021/07/26	7	66.17	2	66.55	64.10	5	67,139	0.01%
2021/07/23	9	67.10	25	66.72	67.00	-16	67,620	-0.02%
2021/07/22	10	64.87	12	64.12	64.90	-2	67,897	0.00%
2021/07/21	21	65.80	25	67.29	65.00	-4	68,700	-0.01%
2021/07/20	26	68.12	5	68.38	67.90	21	69,019	0.03%
2021/07/19	27.3	71.14	25	71.66	70.60	2.3	69,684	0.00%
2021/07/16	75.2	73.39	64	73.54	71.00	11.2	70,256	0.02%
2021/07/15	55	71.34	84.3	71.34	73.90	-29.3	69,495	-0.04%
2021/07/14	104	67.48	117.1	67.65	67.20	-13	69,104	-0.02%	大買/大賣/
2021/07/13	75.1	68.91	43	69.32	69.50	32.1	68,429	0.05%
2021/07/12	35.5	72.91	33	73.85	71.80	2.5	67,993	0.00%
2021/07/09	64.1	73.16	9	72.02	72.10	55.1	67,505	0.08%
2021/07/08	47	75.50	41	75.99	76.00	6	67,084	0.01%
2021/07/07	63.1	76.66	56.1	75.51	75.60	7	66,212	0.01%
2021/07/06	129	77.91	76	78.17	77.00	53	65,280	0.08%	大買/
2021/07/05	36.3	79.20	27.7	79.59	78.00	8.6	64,163	0.01%
2021/07/02	67.3	87.89	78.1	88.60	84.50	-10.8	62,931	-0.02%
2021/07/01	135.4	91.87	112.8	91.69	88.70	22.7	61,490	0.04%	大買/大賣/
2021/06/30	98.2	86.79	125.2	86.98	89.10	-27.1	57,706	-0.05%	大賣/
2021/06/29	120.8	86.18	80	85.38	83.00	40.8	55,515	0.07%	大買/
2021/06/28	73.9	83.14	88.1	83.42	85.00	-14.2	53,345	-0.03%
2021/06/25	77.1	80.24	62.5	80.13	79.00	14.6	50,615	0.03%
2021/06/24	250.3	78.40	264.1	77.53	77.70	-13.8	48,291	-0.03%	大買/大賣/
2021/06/23	74.2	75.89	60.2	75.89	74.50	14.1	45,419	0.03%
2021/06/22	96.5	81.47	79	82.14	82.70	17.5	43,824	0.04%
2021/06/21	5	75.42	2	75.30	75.60	3	40,035	0.01%
2021/06/18	12	66.25	46	67.06	68.80	-34	39,777	-0.09%
2021/06/17	12	61.58	55	61.65	62.60	-43	39,449	-0.11%
2021/06/16	71	61.08	56	61.01	58.60	15	38,616	0.04%
2021/06/15	35	60.72	31.2	60.92	61.20	3.9	37,964	0.01%
2021/06/11	34	58.54	25	58.79	58.30	9	37,224	0.02%
2021/06/09	52	56.76	41	55.59	55.10	11	36,302	0.03%
2021/06/08	29	58.83	34	58.68	57.20	-5	35,860	-0.01%
2021/06/07	6	57.25	5.1	56.88	57.20	0.9	35,212	0.00%
2021/06/04	46	60.83	43	59.12	59.00	3	34,757	0.01%
2021/06/03	49.1	62.34	66	61.38	61.30	-16.9	34,450	-0.05%
2021/06/02	118	62.27	121.1	62.30	61.60	-3.1	34,207	-0.01%	大買/大賣/
2021/06/01	4	60.05	34	60.57	61.00	-30	32,922	-0.09%
2021/05/31	71.2	61.38	66	62.16	59.80	5.2	32,520	0.02%
2021/05/28	41.1	59.93	56	59.93	60.40	-15	31,635	-0.05%
2021/05/27	12	59.23	11	59.55	58.30	1	30,551	0.00%
2021/05/26	27	58.16	36	57.58	57.10	-9	29,473	-0.03%
2021/05/25	85	58.86	34	56.45	57.50	51	28,382	0.18%
2021/05/24	24	54.87	4	54.40	55.90	20	26,966	0.07%
2021/05/21	47	48.02	51	48.69	50.90	-4	26,332	-0.02%
2021/05/20	69	49.05	71	49.60	46.35	-2	25,730	-0.01%
2021/05/19	18	50.67	12	51.00	51.10	6	24,989	0.02%
2021/05/18	8	44.30	11.1	45.30	47.65	-3.1	24,375	-0.01%
2021/05/17	59	44.74	63	46.05	43.35	-4	24,091	-0.02%
2021/05/14	6.1	50.27	43	50.97	47.45	-37	23,447	-0.16%
2021/05/13	36.1	52.89	45.2	53.91	52.70	-9.1	22,766	-0.04%
2021/05/12	13	60.04	1	63.70	58.50	12	22,337	0.05%
2021/05/11	26.2	67.30	38	66.48	65.00	-11.9	22,097	-0.05%
2021/05/10	33	66.61	38	67.20	67.80	-5	21,344	-0.02%
2021/05/07	56	62.85	54	62.27	64.80	2	20,635	0.01%
2021/05/06	77	62.12	83.1	62.79	62.90	-6.1	20,145	-0.03%
2021/05/05	65	62.81	50	64.41	61.90	15	19,705	0.08%
2021/05/04	39.2	67.53	39	66.17	63.20	0.2	18,995	0.00%
2021/05/03	69.1	72.81	94.3	73.32	70.20	-25.3	18,251	-0.14%
2021/04/29	50	65.70	56	67.43	70.20	-6	16,779	-0.04%
2021/04/28	70.3	70.06	68	70.52	68.00	2.3	16,142	0.01%
2021/04/27	88.8	70.15	80	70.75	69.00	8.8	15,420	0.06%
2021/04/26	42	64.83	62	65.74	67.90	-20	14,104	-0.14%
2021/04/23	117.3	63.21	110.2	64.23	61.80	7.1	13,310	0.05%	大買/大賣/
2021/04/22	45.2	64.43	33	65.38	63.70	12.2	12,385	0.10%
2021/04/21	36	59.56	55	60.68	61.90	-19	11,585	-0.16%
2021/04/20	29	55.60	36	56.22	56.30	-7	10,663	-0.07%
2021/04/19	1	52.30	2	50.95	52.40	-1	9,741	-0.01%
2021/04/16	13	44.35	5	44.65	47.65	8	9,682	0.08%
2021/04/15	6	43.37	0	0.00	43.35	6	9,396	0.06%
2021/04/14	3	42.73	13	43.97	44.00	-10	9,501	-0.11%
2021/04/13	30	43.59	14	44.12	43.00	16	9,410	0.17%
2021/04/12	0	0.00	10	43.60	42.50	-10	9,563	-0.10%
2021/04/09	15	42.11	0	0.00	41.85	15	9,633	0.16%
2021/04/07	0	0.00	4	41.80	42.05	-4	9,684	-0.04%
2021/04/06	1	42.00	13	42.05	42.05	-12	10,351	-0.12%
2021/04/01	0	0.00	24	42.25	42.35	-24	10,740	-0.22%
2021/03/31	15	40.21	13.3	40.47	41.30	1.7	10,602	0.02%
2021/03/30	2	39.30	4	39.38	39.55	-2	10,389	-0.02%
2021/03/29	0	0.00	24	39.25	39.40	-24	10,483	-0.23%
2021/03/26	2	37.35	2	37.90	37.90	0	11,037	0.00%
2021/03/25	3.1	37.65	3	37.52	37.35	0.1	11,832	0.00%
2021/03/24	23	38.58	3	38.15	38.75	20	12,308	0.16%
2021/03/23	4	38.33	2	38.65	38.80	2	12,204	0.02%
2021/03/22	27	39.14	11	39.12	39.00	16	12,070	0.13%
2021/03/19	2	38.60	6	38.42	37.70	-4	11,858	-0.03%
2021/03/18	0	0.00	21	37.97	38.00	-21	11,738	-0.18%
2021/03/16	10	37.75	0	0.00	37.30	10	11,595	0.09%
2021/03/15	6.2	37.28	7	37.75	37.75	-0.8	11,624	-0.01%
2021/03/12	0	0.00	8	36.41	36.70	-8	11,686	-0.07%
2021/03/09	2	36.70	0	0.00	36.70	2	11,573	0.02%
2021/03/08	1	37.75	6	37.42	35.50	-5	11,480	-0.04%
2021/03/05	1	36.05	1	35.80	36.00	0	11,213	0.00%
2021/03/04	0	0.00	18	35.75	35.85	-18	11,110	-0.16%
2021/03/02	4	33.55	0	0.00	33.60	4	11,075	0.04%
2021/02/26	0	0.00	19	34.30	34.65	-19	11,162	-0.17%
2021/02/24	2	34.85	0	0.00	34.55	2	11,196	0.02%
2021/02/23	3	35.17	0	0.00	35.10	3	11,178	0.03%
2021/02/22	42	35.52	0	0.00	35.15	42	11,115	0.38%
2021/02/19	0	0.00	5	34.50	35.15	-5	11,105	-0.05%
2021/02/18	5	35.70	1.2	34.94	35.25	3.8	11,037	0.03%
2021/02/17	0.2	33.00	1	33.00	33.15	-0.8	10,811	-0.01%
2021/02/03	1	32.50	0	0.00	32.55	1	10,813	0.01%
2021/02/02	1	32.65	1	32.90	33.00	0	10,856	0.00%
2021/02/01	0	0.00	14	31.60	32.05	-14	10,888	-0.13%
2021/01/29	17	32.35	5	31.70	31.25	12	10,869	0.11%
2021/01/28	2	32.35	28	32.51	32.40	-26	10,763	-0.24%
2021/01/21	10	33.55	0	0.00	33.50	10	10,546	0.09%
2021/01/20	4	34.13	0	0.00	33.50	4	10,467	0.04%
2021/01/18	0	0.00	3	33.68	34.70	-3	10,359	-0.03%
2021/01/15	4	35.50	13	35.46	34.95	-9	10,260	-0.09%
2021/01/14	12	37.35	8	36.54	36.70	4	10,091	0.04%
2021/01/13	6	36.13	6	35.95	36.00	0	9,885	0.00%
2021/01/12	19	36.02	0	0.00	35.55	19	9,816	0.19%
2021/01/11	10	37.75	1	37.75	37.40	9	9,620	0.09%
2021/01/07	10	34.74	4	34.83	34.80	6	9,238	0.06%
2021/01/06	10	36.02	1	35.65	35.75	9	9,102	0.10%
2021/01/05	31	37.14	23	37.57	37.15	8	8,961	0.09%
2021/01/04	20	36.83	26	37.34	36.70	-6	8,698	-0.07%
2020/12/31	20	37.09	6	36.88	36.90	14	8,539	0.16%
2020/12/30	3	36.08	12	36.43	36.95	-9	8,477	-0.11%
2020/12/29	40	38.32	24	38.13	36.90	16	8,518	0.19%
2020/12/28	11	36.84	22	37.04	37.15	-11	7,947	-0.14%
2020/12/25	20	34.50	63	35.17	35.00	-43	7,362	-0.58%
2020/12/24	7	34.64	0	0.00	34.20	7	7,220	0.10%
2020/12/23	20	33.80	1	33.55	34.65	19	7,166	0.27%
2020/12/22	12	35.71	4	37.48	34.35	8	6,956	0.12%
2020/12/21	103	36.29	57	35.19	36.65	46	6,260	0.73%	大買/
2020/12/18	18	33.27	23	33.59	34.00	-5	5,401	-0.09%
2020/12/17	1	32.00	1	32.05	32.50	0	4,813	0.00%
2020/12/16	0	0.00	10	32.30	32.20	-10	4,752	-0.21%
2020/12/15	34	32.78	2	33.05	31.60	32	4,656	0.69%
2020/12/14	1	31.35	0	0.00	32.00	1	4,428	0.02%
2020/12/11	1	30.60	1	30.85	30.95	0	4,338	0.00%
2020/12/10	0	0.00	1	31.15	31.10	-1	4,297	-0.02%
2020/12/09	6	31.70	3	31.65	31.70	3	4,213	0.07%
2020/12/08	6	32.55	1	32.20	31.55	5	4,110	0.12%
2020/11/27	0	0.00	1	31.40	32.00	-1	3,709	-0.03%
2020/11/26	0	0.00	10.1	31.45	31.55	-10.1	3,637	-0.28%
2020/11/25	11	31.09	0	0.00	31.05	11	3,586	0.31%
2020/11/20	1	29.85	0	0.00	29.95	1	3,366	0.03%
2020/11/19	0	0.00	5	29.95	30.00	-5	3,364	-0.15%
2020/11/18	1	29.50	0	0.00	30.05	1	3,337	0.03%
2020/11/17	5	29.35	0	0.00	29.50	5	3,274	0.15%
2020/11/16	0.1	29.05	0	0.00	29.35	0.1	3,277	0.00%
2020/11/10	5	29.76	5	29.35	29.15	0	3,240	0.00%
2020/11/06	2	28.70	6	28.85	28.80	-4	3,117	-0.13%
2020/10/29	3	28.80	0	0.00	29.00	3	3,176	0.09%
2020/10/28	1	29.25	0	0.00	29.25	1	3,157	0.03%
2020/10/26	0	0.00	1	29.90	30.10	-1	3,122	-0.03%
2020/10/22	1	28.95	1	29.60	29.60	0	3,070	0.00%
2020/10/21	0	0.00	1	29.55	29.30	-1	3,065	-0.03%
2020/10/19	1	29.05	0	0.00	29.00	1	3,042	0.03%
2020/10/15	1	29.30	3	29.10	29.35	-2	2,959	-0.07%
2020/10/14	2	29.43	35	29.40	29.50	-33	2,865	-1.15%
2020/10/13	4	30.10	0	0.00	29.85	4	2,778	0.14%
2020/10/07	5	32.40	0	0.00	32.00	5	2,543	0.20%
2020/10/06	8	32.38	9	32.33	32.75	-1	2,420	-0.04%
2020/10/05	20	31.90	20	32.90	32.90	0	2,163	0.00%
2020/09/29	0	0.00	2	30.60	29.95	-2	1,922	-0.10%
2020/09/28	0	0.00	0.2	30.00	30.05	-0.2	1,914	-0.01%
2020/09/23	2	28.43	0	0.00	28.35	2	1,842	0.11%
2020/09/22	1	28.85	0	0.00	28.70	1	1,927	0.05%
2020/09/16	0	0.00	2	29.10	29.20	-2	2,019	-0.10%
2020/09/09	0	0.00	2	30.60	30.45	-2	2,134	-0.09%
2020/09/07	0	0.00	1	30.80	31.25	-1	2,109	-0.05%
2020/08/31	3	29.80	2	29.95	30.00	1	2,144	0.05%
2020/08/27	1	29.50	0	0.00	29.35	1	2,166	0.05%
2020/08/25	0	0.00	6.5	29.79	29.70	-6.5	2,186	-0.30%
2020/08/17	0	0.00	4	30.00	29.90	-4	2,194	-0.18%
2020/08/14	3	29.63	3	29.87	29.70	0	2,191	0.00%
2020/08/12	5	29.30	0	0.00	29.05	5	2,193	0.23%
2020/08/11	1	29.70	0	0.00	29.80	1	2,177	0.05%
2020/08/10	26	29.01	0	0.00	29.50	26	2,128	1.22%
2020/08/06	5	28.26	0	0.00	27.95	5	2,096	0.24%
2020/08/05	14	27.76	0	0.00	27.95	14	2,107	0.66%
2020/07/29	3	27.00	0	0.00	26.80	3	2,221	0.14%
2020/07/27	0	0.00	2	27.35	27.25	-2	2,280	-0.09%
2020/07/20	0	0.00	1	28.65	28.80	-1	2,394	-0.04%
2020/07/08	1	30.10	0	0.00	30.15	1	2,602	0.04%
2020/07/07	4	30.53	0	0.00	30.45	4	2,586	0.15%
2020/07/06	0	0.00	1	30.05	30.10	-1	2,550	-0.04%
2020/07/03	0	0.00	2	30.00	29.80	-2	2,557	-0.08%
2020/06/30	3	31.23	0	0.00	31.30	3	2,488	0.12%
2020/06/29	0	0.00	1	31.05	30.90	-1	2,444	-0.04%
2020/06/23	1	30.70	0	0.00	30.90	1	2,395	0.04%
2020/06/22	0	0.00	1.3	31.15	30.85	-1.3	2,401	-0.05%
2020/06/19	1	31.45	0	0.00	30.90	1	2,397	0.04%
2020/06/18	0.5	31.05	0	0.00	31.05	0.5	2,371	0.02%
2020/06/17	0	0.00	1	31.20	30.85	-1	2,346	-0.04%
2020/06/12	0	0.00	10	29.80	30.40	-10	2,415	-0.41%
2020/06/11	2	30.75	0.3	30.30	30.10	1.7	2,429	0.07%
2020/06/09	0	0.00	1	30.90	31.05	-1	2,405	-0.04%
2020/06/05	1	31.90	0	0.00	32.05	1	2,369	0.04%
2020/06/04	1	31.10	0	0.00	31.15	1	2,331	0.04%
2020/06/03	10	30.60	0	0.00	30.60	10	2,321	0.43%
2020/06/02	0	0.00	1	30.00	30.00	-1	2,306	-0.04%
2020/05/22	0	0.00	1	28.30	28.40	-1	2,268	-0.04%
2020/05/11	0.3	28.95	0	0.00	28.90	0.3	2,287	0.01%
2020/04/29	0	0.00	1	29.50	29.25	-1	2,190	-0.05%
2020/04/28	1	28.75	0	0.00	28.95	1	2,141	0.05%
2020/04/23	0	0.00	10	28.45	28.85	-10	2,079	-0.48%
2020/04/22	0	0.00	5	27.70	28.20	-5	2,037	-0.25%
2020/04/21	10	29.25	10	28.60	28.45	0	2,010	0.00%
2020/04/20	15	28.85	0	0.00	28.60	15	1,892	0.79%
2020/04/15	0	0.00	12	28.50	28.45	-12	1,830	-0.66%
2020/04/14	12	27.64	0	0.00	28.00	12	1,789	0.67%
2020/04/10	0	0.00	10	27.45	27.70	-10	1,777	-0.56%
2020/04/01	0.3	26.55	0	0.00	26.55	0.3	1,706	0.02%
2020/03/31	1	25.90	0	0.00	26.00	1	1,690	0.06%
2020/03/30	0	0.00	10	25.25	25.50	-10	1,674	-0.60%
2020/03/24	0	0.00	3	24.15	23.95	-3	1,621	-0.18%
2020/03/20	4	23.75	0	0.00	24.00	4	1,589	0.25%
2020/03/19	10	22.50	0	0.00	22.45	10	1,547	0.65%
2020/03/17	0	0.00	1	25.10	25.00	-1	1,440	-0.07%
2020/03/16	0	0.00	1	26.10	26.00	-1	1,402	-0.07%
2020/03/12	0	0.00	1	28.30	28.20	-1	1,320	-0.08%
2020/03/11	0	0.00	1	29.30	28.85	-1	1,294	-0.08%
2020/03/06	1	28.75	0	0.00	28.70	1	1,228	0.08%
2020/02/25	0	0.00	1	29.50	29.50	-1	1,164	-0.09%
2020/02/18	0	0.00	1	29.20	29.35	-1	1,158	-0.09%
2020/02/12	3	29.70	0	0.00	29.45	3	1,108	0.27%
2020/02/11	10	29.45	0	0.00	29.50	10	1,091	0.92%
2020/02/07	0	0.00	1	30.25	29.80	-1	1,096	-0.09%
2020/02/04	1	29.75	0	0.00	30.50	1	1,091	0.09%
2020/01/30	1	30.15	0	0.00	30.30	1	1,101	0.09%
2020/01/14	0	0.00	2	32.00	31.70	-2	1,163	-0.17%
2020/01/13	0	0.00	5	31.95	31.95	-5	1,175	-0.43%
2020/01/10	5	31.85	0	0.00	31.80	5	1,232	0.41%
2020/01/09	0	0.00	1	32.15	32.15	-1	1,225	-0.08%
2020/01/07	0	0.00	4	32.65	32.75	-4	1,302	-0.31%
2020/01/03	4	33.10	1	33.20	33.15	3	1,422	0.21%
2019/12/31	0	0.00	10	33.33	33.60	-10	1,495	-0.67%
2019/12/30	4	33.10	0	0.00	33.05	4	1,506	0.27%
2019/12/27	6	33.05	0	0.00	33.10	6	1,531	0.39%
2019/12/20	0	0.00	1	34.00	34.00	-1	1,664	-0.06%
2019/12/19	2	33.80	0	0.00	33.80	2	1,665	0.12%
2019/12/18	0	0.00	13	33.71	33.80	-13	1,711	-0.76%
2019/12/16	4	33.00	1	33.15	33.10	3	1,773	0.17%
2019/12/13	5	33.11	0	0.00	33.10	5	1,782	0.28%
2019/12/12	5	33.20	0	0.00	33.35	5	1,780	0.28%
2019/11/28	4	33.91	0	0.00	33.80	4	2,045	0.20%
2019/11/27	0	0.00	1	34.10	33.85	-1	2,075	-0.05%
2019/11/26	1	33.75	0	0.00	34.00	1	2,131	0.05%
2019/11/25	0	0.00	0.3	33.40	33.60	-0.3	2,136	-0.01%
2019/11/20	0	0.00	1	32.85	33.00	-1	2,161	-0.05%
2019/11/14	0.2	32.80	0	0.00	32.65	0.2	2,236	0.01%
2019/11/11	0.1	33.15	0	0.00	33.05	0.1	2,315	0.00%
2019/11/05	0	0.00	1	34.35	34.40	-1	2,362	-0.04%
2019/10/22	0	0.00	2	33.95	34.10	-2	2,739	-0.07%
2019/10/18	2	33.10	0	0.00	33.85	2	3,136	0.06%
2019/10/17	1	33.45	0	0.00	33.55	1	3,209	0.03%
2019/10/14	12	34.14	15	34.62	34.90	-3	3,297	-0.09%
2019/10/09	0	0.00	2	33.55	33.55	-2	3,220	-0.06%
2019/10/07	0	0.00	7	33.76	33.95	-7	3,141	-0.22%
2019/10/03	4	32.88	4	33.00	33.00	0	3,142	0.00%
2019/09/26	0	0.00	2	33.90	33.70	-2	3,103	-0.06%
2019/09/25	0	0.00	2	34.05	34.25	-2	3,088	-0.06%
2019/09/23	6	33.08	1	33.05	33.05	5	3,055	0.16%
2019/09/20	6	33.50	1	33.50	33.60	5	3,021	0.17%
2019/09/04	0	0.00	1	36.00	35.90	-1	2,835	-0.04%
2019/09/03	3	36.43	2	36.78	36.25	1	2,792	0.04%
2019/09/02	0	0.00	12	35.42	35.90	-12	2,702	-0.44%
2019/08/29	0	0.00	8	34.64	34.60	-8	2,605	-0.31%
2019/08/28	0	0.00	1	33.20	33.20	-1	2,532	-0.04%
2019/08/26	3	32.90	0	0.00	32.90	3	2,497	0.12%
2019/08/22	0	0.00	1	32.80	33.00	-1	2,470	-0.04%
2019/08/20	2	33.25	0	0.00	33.25	2	2,420	0.08%
2019/08/19	0	0.00	7	33.28	33.20	-7	2,389	-0.29%
2019/08/16	0	0.00	5	32.50	32.50	-5	2,356	-0.21%
2019/08/15	15	31.85	0	0.00	32.00	15	2,311	0.65%
2019/08/13	5	31.75	0	0.00	31.70	5	2,239	0.22%
2019/08/08	1	32.25	0	0.00	32.50	1	2,186	0.05%
2019/08/06	13	33.01	7	33.40	33.15	6	2,128	0.28%
2019/08/02	7	33.65	0	0.00	33.80	7	2,089	0.33%
2019/08/01	10	34.21	0	0.00	34.20	10	2,046	0.49%
2019/07/31	5	34.82	0	0.00	35.00	5	2,010	0.25%
2019/07/25	3	35.40	0	0.00	35.85	3	1,899	0.16%
2019/07/24	4	35.95	143	35.96	35.75	-139	1,811	-7.67%	大賣/鉅額交易
2019/07/23	2	37.05	0	0.00	37.40	2	1,674	0.12%
2019/07/22	144	38.21	1	38.05	38.30	143	1,520	9.41%	大買/鉅額交易
2019/07/19	0	0.00	6	36.55	36.65	-6	1,258	-0.48%
2019/07/18	3	35.62	16	35.32	35.10	-13	1,151	-1.13%
2019/07/17	0	0.00	1	34.25	34.00	-1	995	-0.10%
2019/07/11	1	33.15	0	0.00	33.15	1	974	0.10%
2019/07/10	0	0.00	1	34.50	34.60	-1	961	-0.10%
2019/07/05	0	0.00	1	34.90	34.60	-1	911	-0.11%
2019/07/04	0	0.00	7	34.70	34.60	-7	905	-0.77%
2019/07/03	5	34.12	0	0.00	34.10	5	896	0.56%
2019/07/01	1	33.55	0	0.00	33.45	1	877	0.11%
2019/06/24	0	0.00	1	33.15	33.05	-1	852	-0.12%
2019/06/20	0	0.00	1	32.50	32.45	-1	814	-0.12%
2019/06/14	1	31.75	0	0.00	31.75	1	835	0.12%
2019/05/30	0	0.00	1	31.20	31.20	-1	875	-0.11%
2019/05/29	2	30.65	0	0.00	30.70	2	895	0.22%
2019/05/28	0	0.00	1	31.15	30.35	-1	914	-0.11%
2019/05/23	2	31.00	0	0.00	30.90	2	946	0.21%
2019/05/17	0	0.00	1	30.35	30.35	-1	1,034	-0.10%
2019/05/06	1	32.15	0	0.00	32.00	1	1,183	0.08%
2019/05/02	0	0.00	4	32.95	32.55	-4	1,162	-0.34%
2019/04/23	0	0.00	1	31.70	31.90	-1	1,100	-0.09%
2019/04/12	0	0.00	3	31.30	31.30	-3	1,105	-0.27%
2019/04/10	0	0.00	1	31.75	31.80	-1	1,096	-0.09%
2019/03/27	1	30.40	0	0.00	30.40	1	1,092	0.09%
2019/03/20	4	30.58	0	0.00	30.70	4	1,121	0.36%
2019/02/19	1	29.85	0	0.00	29.90	1	1,291	0.08%
2018/12/03	1	32.40	1	32.90	32.55	0	2,812	0.00%
2018/11/28	0	0.00	1	31.00	31.20	-1	2,746	-0.04%
2018/11/19	0	0.00	1	30.75	30.25	-1	2,741	-0.04%
2018/11/16	0	0.00	1	30.20	30.15	-1	2,774	-0.04%
2018/11/15	3	29.88	0	0.00	29.70	3	2,769	0.11%
2018/11/14	0	0.00	2	30.65	30.75	-2	2,736	-0.07%
2018/11/13	0	0.00	2	29.60	29.90	-2	2,707	-0.07%
2018/11/12	1	29.35	0	0.00	29.50	1	2,696	0.04%
2018/11/09	1	30.05	0	0.00	29.95	1	2,719	0.04%
2018/11/08	2	30.78	0	0.00	30.50	2	2,760	0.07%
2018/11/01	1	31.40	0	0.00	31.10	1	2,746	0.04%
2018/10/26	1	32.85	0	0.00	33.00	1	2,717	0.04%
2018/10/24	12	34.60	0	0.00	34.30	12	2,694	0.45%
2018/10/18	3	36.00	0	0.00	36.15	3	2,619	0.11%
2018/10/17	13	36.19	0	0.00	36.05	13	2,597	0.50%
2018/10/16	37	37.52	0	0.00	36.90	37	2,524	1.47%
2018/10/15	18	38.03	42	38.39	38.25	-24	2,375	-1.01%
2018/10/12	0	0.00	12	37.00	37.30	-12	2,132	-0.56%
2018/10/11	12	36.00	0	0.00	36.10	12	2,034	0.59%
2018/10/09	0	0.00	12	36.83	36.90	-12	1,900	-0.63%
2018/10/08	0	0.00	1	35.50	35.40	-1	1,801	-0.06%
2018/10/05	1	35.80	0	0.00	35.15	1	1,773	0.06%
2018/10/03	0	0.00	2	36.20	36.20	-2	1,714	-0.12%
2018/09/28	0	0.00	4	35.05	35.10	-4	1,714	-0.23%
2018/09/25	1	34.05	1	34.75	34.90	0	1,680	0.00%
2018/08/23	2	36.10	3	35.93	35.65	-1	1,512	-0.07%
2018/08/15	2	34.85	8	34.84	34.90	-6	1,377	-0.44%
2018/08/13	6	33.20	6	32.90	32.60	0	1,294	0.00%
2018/08/09	2	34.30	0	0.00	34.15	2	1,287	0.16%
2018/08/07	5	35.10	5	35.10	34.35	0	1,258	0.00%
2018/08/06	5	34.59	10	34.73	34.60	-5	1,196	-0.42%
2018/08/02	0	0.00	1	33.00	33.00	-1	1,106	-0.09%
2018/07/26	0	0.00	1	32.00	32.35	-1	960	-0.10%
2018/07/24	1	31.75	0	0.00	31.80	1	983	0.10%
2018/07/17	1	30.35	0	0.00	30.50	1	1,039	0.10%
2018/07/16	1	30.20	0	0.00	30.10	1	1,039	0.10%
2018/07/05	0	0.00	1	30.50	30.70	-1	953	-0.10%
2018/06/29	1	31.65	1	31.90	33.50	0	966	0.00%
2018/06/28	1	31.65	0	0.00	31.60	1	955	0.10%
2018/06/13	5	33.80	0	0.00	33.75	5	1,083	0.46%
2018/06/08	1	34.10	0	0.00	33.95	1	1,155	0.09%
2018/06/07	1	34.00	1	34.10	33.95	0	1,160	0.00%
2018/05/29	32	33.25	0	0.00	33.30	32	1,318	2.43%
2018/05/18	1	33.15	0	0.00	33.50	1	1,502	0.07%
2018/04/25	0	0.00	1	35.60	35.15	-1	1,814	-0.06%
2018/04/17	0	0.00	1	33.95	33.95	-1	1,968	-0.05%
2018/03/31	1	35.00	0	0.00	35.30	1	2,280	0.04%
2018/03/28	1	35.25	1	35.05	34.50	0	2,323	0.00%
2018/03/23	0	0.00	1	35.00	34.95	-1	2,304	-0.04%
2018/03/21	1	36.20	0	0.00	36.10	1	2,306	0.04%
2018/03/20	3	36.30	0	0.00	36.20	3	2,344	0.13%
2018/03/14	0	0.00	7	37.01	37.15	-7	2,332	-0.30%
2018/03/09	7	36.36	0	0.00	36.20	7	2,461	0.28%
2018/02/12	0	0.00	1	34.35	34.55	-1	2,616	-0.04%
2018/02/07	1	35.15	3	35.25	34.60	-2	2,574	-0.08%
2018/02/01	21	39.01	20	38.60	38.50	1	2,464	0.04%
2018/01/31	0	0.00	3	38.50	38.65	-3	2,352	-0.13%
2018/01/26	0	0.00	3	37.90	38.15	-3	2,308	-0.13%
2018/01/25	0	0.00	6	38.00	38.00	-6	2,302	-0.26%
2018/01/23	3	37.25	2	37.20	37.20	1	2,273	0.04%
2018/01/22	6	37.00	0	0.00	36.85	6	2,288	0.26%
2018/01/16	1	38.00	4	37.95	38.15	-3	2,372	-0.13%
2018/01/15	1	38.35	0	0.00	38.50	1	2,338	0.04%