裕民 (2606)-永豐金-萬盛券商分點個股進出

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
59.1
漲跌
▲0.6
漲幅
+1.03%
成交量
2,592張
產業
上市航運類股
1035人加入追蹤

立即追蹤
本地時間:14:30

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

裕民 (2606)籌碼相關－永豐金-萬盛券商分點個股進出

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

永豐金-萬盛券商分點個股進出
永豐金-萬盛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
2024/12/03	1	58.60	0	0.00	59.10	1	4,665	0.02%
2024/12/02	8.1	59.20	8	59.50	58.50	0.1	4,652	0.00%
2024/11/27	0.1	59.60	0	0.00	59.60	0.1	4,635	0.00%
2024/11/26	14.1	60.60	1	60.90	60.70	13.1	4,526	0.29%
2024/11/25	0	0.00	1	60.60	61.10	-1	4,528	-0.02%
2024/11/22	4	60.70	4	61.00	61.00	0	4,571	0.00%
2024/11/21	2	60.80	3.1	60.80	61.20	-1.1	4,525	-0.02%
2024/11/20	15	60.10	0.1	60.80	60.20	14.9	4,464	0.33%
2024/11/19	0.1	60.20	0	0.00	60.70	0.1	4,392	0.00%
2024/11/18	46	60.65	11.1	60.48	60.30	35	4,304	0.81%
2024/11/15	0	0.00	2	60.51	60.50	-2	4,235	-0.05%
2024/11/14	11	59.54	19.2	60.11	60.50	-8.2	4,141	-0.20%
2024/11/13	12.1	59.76	13.1	59.45	59.50	-1	4,025	-0.02%
2024/11/12	9	58.33	8.5	58.51	58.70	0.5	3,924	0.01%
2024/11/11	2	58.95	7.1	58.80	58.90	-5.1	3,858	-0.13%
2024/11/08	0	0.00	1.1	57.59	56.70	-1.1	3,730	-0.03%
2024/11/07	0	0.00	0.1	56.50	57.00	-0.1	3,747	0.00%
2024/11/06	0	0.00	26.1	57.03	57.00	-26.1	3,740	-0.70%
2024/11/05	0	0.00	0.2	56.66	56.70	-0.2	3,759	-0.01%
2024/11/04	0	0.00	0.4	56.22	56.50	-0.4	3,748	-0.01%
2024/11/01	3.1	56.01	11	56.08	56.20	-7.9	3,813	-0.21%
2024/10/30	16	55.68	12	56.14	55.70	4	3,758	0.11%
2024/10/29	5	54.50	57	54.64	54.60	-52	3,755	-1.38%
2024/10/28	0	0.00	1	55.90	55.20	-1	3,766	-0.03%
2024/10/25	1	55.50	0	0.00	55.40	1	3,785	0.03%
2024/10/23	1	54.50	0	0.00	54.20	1	3,778	0.03%
2024/10/21	1.2	55.43	0	0.00	55.30	1.2	3,812	0.03%
2024/10/16	0	0.00	3	54.60	54.90	-3	3,953	-0.08%
2024/10/15	10	54.78	10	54.60	54.50	0	3,994	0.00%
2024/10/11	0.1	54.40	0	0.00	54.10	0.1	4,130	0.00%
2024/10/09	0	0.00	2	54.35	53.80	-2	4,183	-0.05%
2024/10/08	0	0.00	0.3	55.73	55.60	-0.3	4,231	-0.01%
2024/10/07	0.5	55.02	3	55.00	55.30	-2.5	4,281	-0.06%
2024/10/04	3	54.97	1	55.60	55.80	2	4,460	0.04%
2024/10/01	2	55.60	7.1	56.46	56.60	-5.1	4,451	-0.11%
2024/09/30	13	56.22	5.5	56.65	55.80	7.5	4,477	0.17%
2024/09/27	3	55.23	4.1	55.27	55.60	-1.1	4,435	-0.02%
2024/09/26	0.2	54.30	5.3	53.91	53.40	-5.1	4,461	-0.11%
2024/09/25	0	0.00	1.1	53.78	53.80	-1.1	4,462	-0.02%
2024/09/24	4	53.33	1.1	52.92	52.80	2.9	4,460	0.06%
2024/09/23	0	0.00	0.1	52.25	52.50	-0.1	4,637	0.00%
2024/09/19	0	0.00	0.1	52.00	52.00	-0.1	4,943	0.00%
2024/09/12	0.2	51.40	0	0.00	51.20	0.2	5,253	0.00%
2024/09/10	1	51.00	0	0.00	50.20	1	5,391	0.02%
2024/09/04	1	51.80	0	0.00	52.00	1	6,408	0.02%
2024/09/02	0	0.00	5	53.60	53.50	-5	6,735	-0.07%
2024/08/30	30	54.30	0	0.00	54.70	30	6,905	0.43%
2024/08/27	40	53.24	0	0.00	53.50	40	7,189	0.56%
2024/08/26	1	54.20	1.2	54.42	54.00	-0.2	7,271	0.00%
2024/08/23	10	52.70	0	0.00	53.00	10	7,447	0.13%
2024/08/15	0	0.00	0.1	53.00	52.50	-0.1	8,136	0.00%
2024/08/14	0	0.00	0.1	52.55	52.80	-0.1	8,210	0.00%
2024/08/09	3	52.60	18.2	52.79	52.50	-15.2	8,975	-0.17%
2024/08/08	4	51.45	1	51.90	51.20	3	9,506	0.03%
2024/08/07	13	51.71	20	51.01	52.00	-7	10,676	-0.07%
2024/08/06	3	48.67	8	49.20	48.80	-5	11,621	-0.04%
2024/08/05	12	48.15	5	48.24	47.95	7	12,064	0.06%
2024/08/02	1	52.00	6	51.90	51.90	-5	13,200	-0.04%
2024/08/01	0	0.00	7	52.74	53.20	-7	13,519	-0.05%
2024/07/31	5	51.80	0	0.00	51.60	5	13,531	0.04%
2024/07/29	2	50.90	0	0.00	50.50	2	13,586	0.01%
2024/07/26	2	49.95	0	0.00	51.00	2	13,635	0.01%
2024/07/23	1	51.10	3	51.40	51.50	-2	13,725	-0.01%
2024/07/22	3.6	49.98	12	50.18	50.70	-8.4	13,775	-0.06%
2024/07/19	4.1	51.27	1	51.10	50.80	3.1	13,749	0.02%
2024/07/17	1	52.50	0	0.00	52.60	1	13,778	0.01%
2024/07/16	2	53.30	0.1	52.90	52.60	1.9	13,919	0.01%
2024/07/15	1	52.80	0	0.00	52.50	1	14,106	0.01%
2024/07/12	1.1	53.32	0	0.00	53.20	1.1	14,080	0.01%
2024/07/11	1.1	54.39	0	0.00	54.00	1.1	14,058	0.01%
2024/07/10	2	53.35	0	0.00	53.10	2	14,057	0.01%
2024/07/09	2.1	53.87	0	0.00	53.80	2.1	14,103	0.01%
2024/07/08	14.4	55.04	6	54.85	54.80	8.4	14,146	0.06%
2024/07/05	7.1	57.22	0	0.00	57.00	7.1	14,004	0.05%
2024/07/04	6.1	59.36	5	59.68	59.00	1.1	13,885	0.01%
2024/07/03	14	60.26	18.6	60.82	60.90	-4.6	13,838	-0.03%
2024/07/02	11	58.52	11.5	58.92	59.50	-0.5	13,551	0.00%
2024/07/01	2	56.40	3	56.80	56.50	-1	13,238	-0.01%
2024/06/27	3.1	55.31	0	0.00	55.50	3.1	13,138	0.02%
2024/06/26	2	58.10	4	58.45	58.10	-2	12,927	-0.02%
2024/06/25	0	0.00	2	58.80	58.70	-2	12,829	-0.02%
2024/06/20	1	56.10	0	0.00	56.40	1	12,591	0.01%
2024/06/19	3	56.17	5	56.10	55.60	-2	12,606	-0.02%
2024/06/18	0	0.00	8	55.91	56.00	-8	12,574	-0.06%
2024/06/14	3	55.93	22	56.42	56.30	-19	12,708	-0.15%
2024/06/13	24	55.68	55.2	55.41	55.20	-31.2	12,528	-0.25%
2024/06/12	5.1	56.06	2	55.85	55.70	3.1	12,391	0.03%
2024/06/11	38.1	62.79	8	62.73	59.10	30.1	12,132	0.25%
2024/06/07	20	61.80	15	61.13	61.30	5	11,895	0.04%
2024/06/06	17	60.26	5	60.30	60.50	12	11,796	0.10%
2024/06/05	4	59.70	21	60.02	59.80	-17	11,822	-0.14%
2024/06/04	5	58.30	0	0.00	58.20	5	11,751	0.04%
2024/06/03	2	59.10	0	0.00	59.40	2	11,792	0.02%
2024/05/31	41	59.88	51.1	59.53	58.80	-10.1	11,823	-0.09%
2024/05/30	22	58.89	42	58.71	59.00	-20	11,768	-0.17%
2024/05/29	48	60.40	2	60.00	59.50	46	11,788	0.39%
2024/05/28	25	60.02	25	60.42	60.70	0	11,603	0.00%
2024/05/27	1.1	58.02	43	58.70	58.70	-41.9	11,599	-0.36%
2024/05/24	1	57.30	7	57.50	57.60	-6	11,600	-0.05%
2024/05/23	6.1	57.39	9	57.52	57.10	-2.9	11,725	-0.02%
2024/05/22	0.1	58.50	7	58.19	58.30	-6.9	11,753	-0.06%
2024/05/21	14.1	57.36	0	0.00	57.30	14.1	11,899	0.12%
2024/05/20	5	57.90	34	57.79	57.90	-29	12,095	-0.24%
2024/05/17	25.1	58.85	56.2	57.80	57.80	-31.1	12,288	-0.25%
2024/05/16	7	60.81	57.4	60.65	60.90	-50.4	12,071	-0.42%
2024/05/15	18.1	58.83	7	60.09	58.50	11.1	11,826	0.09%
2024/05/14	34.5	61.86	41	61.76	60.70	-6.5	11,626	-0.06%
2024/05/13	159.4	62.76	114	63.29	60.20	45.4	11,073	0.41%	大買/大賣/
2024/05/10	65.2	59.75	40.1	60.35	61.30	25.1	9,899	0.25%
2024/05/09	8	59.46	58.1	59.53	59.00	-50.1	8,897	-0.56%
2024/05/08	118.3	59.93	75.1	58.62	57.10	43.2	8,408	0.51%	大買/
2024/05/07	31	57.15	34	57.17	57.60	-3	7,191	-0.04%
2024/05/06	3	55.33	17	55.90	54.80	-14	6,882	-0.20%
2024/04/30	10	54.65	0	0.00	54.20	10	6,801	0.15%
2024/04/29	39	56.59	16	56.09	55.80	23	6,749	0.34%
2024/04/26	0	0.00	1.1	55.40	55.50	-1.1	6,702	-0.02%
2024/04/25	0	54.20	0	0.00	54.00	0	6,710	0.00%
2024/04/22	14	55.94	5.1	56.30	54.80	9	6,731	0.13%
2024/04/19	7	56.57	14.1	55.77	55.30	-7.1	6,561	-0.11%
2024/04/18	4	53.85	5	53.84	53.70	-1	6,348	-0.02%
2024/04/17	2	54.70	1	53.70	53.70	1	6,380	0.02%
2024/04/16	1.2	54.82	2	54.55	54.60	-0.8	6,422	-0.01%
2024/04/15	11.1	56.62	14	56.48	56.40	-2.9	6,546	-0.04%
2024/04/12	11	55.44	10.1	56.00	55.90	0.9	6,550	0.01%
2024/04/11	12	54.76	22.1	55.11	54.60	-10.1	6,718	-0.15%
2024/04/09	5	54.30	19	54.19	54.40	-14	7,181	-0.19%
2024/04/08	1	52.20	0	0.00	52.70	1	7,259	0.01%
2024/04/03	5	52.30	0	0.00	52.50	5	7,290	0.07%
2024/04/02	2	52.95	0	0.00	52.90	2	7,370	0.03%
2024/04/01	5	53.10	2	53.10	53.50	3	7,526	0.04%
2024/03/29	2	53.10	0	0.00	53.00	2	7,746	0.03%
2024/03/28	6	53.98	1	54.20	53.80	5	8,018	0.06%
2024/03/27	24	52.92	16	53.34	53.90	8	8,268	0.10%
2024/03/26	1.4	53.37	0	0.00	53.10	1.4	8,697	0.02%
2024/03/25	22	54.61	20	54.30	54.30	2	8,908	0.02%
2024/03/22	3.6	53.83	102	53.39	54.30	-98.4	9,212	-1.07%	大賣/
2024/03/20	11	55.86	12	55.50	55.00	-1	9,962	-0.01%
2024/03/19	110	55.84	35.1	55.52	56.00	74.9	10,054	0.74%	大買/
2024/03/18	0.1	53.50	9	53.50	53.90	-9	10,106	-0.09%
2024/03/15	15.1	52.72	0	0.00	52.50	15.1	10,195	0.15%
2024/03/14	16	54.04	8	53.80	53.80	8	10,348	0.08%
2024/03/13	16	54.57	11	54.24	54.20	5	10,633	0.05%
2024/03/12	24	55.47	18	55.41	55.50	6	10,958	0.05%
2024/03/11	0	0.00	36.1	55.53	56.40	-36.1	11,508	-0.31%
2024/03/08	5	54.80	3	53.63	54.30	2	13,559	0.01%
2024/03/07	19	53.67	10	53.80	53.40	9	14,347	0.06%
2024/03/06	6	54.57	1	54.10	54.40	5	15,023	0.03%
2024/03/05	17	55.14	13.1	55.04	55.00	3.9	15,174	0.03%
2024/03/04	5	54.18	11	55.16	55.70	-6	15,190	-0.04%
2024/03/01	6	54.93	0	0.00	54.60	6	15,774	0.04%
2024/02/29	61	55.63	10.2	55.49	55.60	50.9	15,998	0.32%
2024/02/27	28	54.26	23	53.77	53.60	5	15,795	0.03%
2024/02/26	10	54.30	9.1	54.51	54.80	0.9	15,766	0.01%
2024/02/23	2	53.90	1.1	53.79	53.60	0.9	15,632	0.01%
2024/02/22	12	53.18	13.1	53.62	52.70	-1.1	15,529	-0.01%
2024/02/21	14	53.81	13	53.98	53.30	1	15,338	0.01%
2024/02/20	11	52.99	9.3	52.82	53.40	1.7	15,142	0.01%
2024/02/19	1	50.20	5.1	49.94	50.20	-4.1	14,915	-0.03%
2024/02/16	1	48.85	0	0.00	49.10	1	14,891	0.01%
2024/02/15	0	0.00	5	48.97	49.25	-5	14,956	-0.03%
2024/02/05	2	47.00	2	47.08	47.10	0	14,909	0.00%
2024/02/02	1	48.00	0	0.00	47.90	1	14,928	0.01%
2024/01/31	1	48.05	0	0.00	47.80	1	14,950	0.01%
2024/01/29	0.1	49.00	0.1	49.10	49.30	0	14,969	0.00%
2024/01/26	0	48.50	0	0.00	48.20	0	15,072	0.00%
2024/01/25	0	48.35	0	0.00	48.60	0	15,132	0.00%
2024/01/24	0	48.95	0	0.00	48.45	0	15,121	0.00%
2024/01/23	0	48.80	2	48.60	48.65	-2	15,088	-0.01%
2024/01/22	0	0.00	2	48.50	48.40	-2	15,122	-0.01%
2024/01/18	1	48.90	0	0.00	48.65	1	15,094	0.01%
2024/01/17	1.1	47.94	0	0.00	47.80	1.1	15,068	0.01%
2024/01/16	2.2	48.59	1	48.65	48.45	1.2	15,033	0.01%
2024/01/15	0.1	50.30	0	0.00	50.00	0.1	15,039	0.00%
2024/01/12	3	50.30	1	50.10	50.00	2	15,155	0.01%
2024/01/11	4	49.78	10.5	49.80	49.70	-6.5	15,349	-0.04%
2024/01/10	1	50.40	3	50.47	50.30	-2	15,379	-0.01%
2024/01/09	1	51.50	6	51.53	51.70	-5	15,301	-0.03%
2024/01/08	5	54.24	4	53.43	53.70	1	15,130	0.01%
2024/01/05	5	54.46	21	54.49	54.90	-16	15,025	-0.11%
2024/01/04	21	54.58	6.6	54.61	54.40	14.4	14,758	0.10%
2024/01/03	5.2	53.25	4	52.98	52.80	1.2	14,465	0.01%
2024/01/02	1	53.70	18	53.44	52.60	-17	14,470	-0.12%
2023/12/29	0.5	52.20	1	51.70	52.10	-0.5	14,338	0.00%
2023/12/28	2	51.80	0	0.00	51.80	2	14,388	0.01%
2023/12/27	1	52.80	1.5	53.53	52.80	-0.5	14,386	0.00%
2023/12/26	0.5	51.80	2	51.75	52.60	-1.5	14,313	-0.01%
2023/12/25	40.1	52.72	36.1	51.50	50.40	4.1	14,156	0.03%
2023/12/22	20	53.39	24	53.82	53.70	-4	14,014	-0.03%
2023/12/21	4	53.55	7	53.63	53.60	-3	13,779	-0.02%
2023/12/20	2	52.20	0	0.00	52.10	2	13,365	0.01%
2023/12/19	8	52.89	1	51.80	51.60	7	13,198	0.05%
2023/12/18	9	53.20	8	53.49	53.00	1	13,098	0.01%
2023/12/15	1	51.60	0	0.00	51.60	1	12,775	0.01%
2023/12/14	3	51.93	2	52.30	51.70	1	12,793	0.01%
2023/12/13	11	52.98	13	53.75	52.70	-2	12,866	-0.02%
2023/12/12	4	52.63	2	52.80	52.60	2	13,404	0.01%
2023/12/11	22.1	52.45	35	52.46	52.50	-12.9	13,526	-0.10%
2023/12/08	23	53.33	2	53.60	53.20	21	13,354	0.16%
2023/12/07	8.1	53.07	24	53.41	53.10	-16	13,060	-0.12%
2023/12/06	11.1	54.65	22	54.60	54.70	-11	12,717	-0.09%
2023/12/05	136.1	58.51	112	57.80	57.00	24.1	12,129	0.20%	大買/大賣/
2023/12/04	29.5	55.40	44	55.35	56.90	-14.5	9,925	-0.15%
2023/12/01	17	50.75	35.9	50.80	51.80	-18.9	9,065	-0.21%
2023/11/30	1.1	48.45	3.2	49.59	48.35	-2.1	8,376	-0.03%
2023/11/29	3.1	48.09	4	48.00	47.90	-0.9	8,206	-0.01%
2023/11/28	35	50.43	33.3	49.54	48.55	1.7	8,083	0.02%
2023/11/27	4.3	48.13	2.1	48.08	47.80	2.2	7,400	0.03%
2023/11/24	0	0.00	1	45.60	45.90	-1	7,117	-0.01%
2023/11/23	0.1	45.40	0	0.00	44.85	0.1	7,084	0.00%
2023/11/22	0	44.95	0	0.00	45.20	0	7,048	0.00%
2023/11/21	0.1	45.00	5	45.10	45.00	-4.9	7,089	-0.07%
2023/11/20	2.1	45.01	0	0.00	45.00	2.1	7,150	0.03%
2023/11/17	6	46.03	0	0.00	45.70	6	7,258	0.08%
2023/11/16	1	44.85	5	44.83	45.05	-4	7,488	-0.05%
2023/11/14	1	44.25	0	0.00	44.30	1	8,634	0.01%
2023/11/13	2	45.33	1	44.65	44.85	1	8,659	0.01%
2023/11/10	2	46.80	0	0.00	45.00	2	8,629	0.02%
2023/11/09	0	0.00	4	46.41	46.20	-4	8,576	-0.05%
2023/11/07	0	0.00	1	47.55	47.20	-1	8,679	-0.01%
2023/11/03	0	0.00	4.1	47.09	47.20	-4.1	8,722	-0.05%
2023/11/02	0	0.00	1	45.45	45.95	-1	8,607	-0.01%
2023/11/01	0	0.00	2	44.10	44.05	-2	8,576	-0.02%
2023/10/30	10	43.50	0	0.00	44.60	10	8,603	0.12%
2023/10/27	1	44.15	1	43.60	44.15	0	8,584	0.00%
2023/10/26	2.1	43.87	0	0.00	43.60	2.1	8,624	0.02%
2023/10/23	4.3	45.75	9	45.39	45.20	-4.8	8,736	-0.05%
2023/10/20	8	46.92	3	47.20	46.90	5	8,654	0.06%
2023/10/19	3	47.55	6.3	47.93	48.70	-3.3	8,620	-0.04%
2023/10/18	2	46.78	4	46.69	46.20	-2	8,414	-0.02%
2023/10/12	0	0.00	2	46.30	46.75	-2	8,350	-0.02%
2023/10/11	5	46.68	2	46.55	46.35	3	8,339	0.04%
2023/10/06	4	46.91	3	47.18	47.35	1	8,251	0.01%
2023/10/05	7	45.51	7	45.59	45.45	0	8,169	0.00%
2023/10/03	1	46.15	1	45.80	45.80	0	8,093	0.00%
2023/10/02	14.3	46.81	3	46.85	46.80	11.3	8,043	0.14%
2023/09/28	1	48.65	1	47.95	47.85	0	8,094	0.00%
2023/09/27	5.5	48.57	3	48.98	48.30	2.5	8,137	0.03%
2023/09/25	10	48.20	1	48.70	48.40	9	8,079	0.11%
2023/09/22	2	48.90	2.2	48.46	48.30	-0.2	8,089	0.00%
2023/09/21	6.1	50.27	14.3	50.00	49.45	-8.2	8,031	-0.10%
2023/09/20	20	50.91	23	49.71	49.75	-3	7,883	-0.04%
2023/09/19	5	50.70	3	50.23	50.20	2	7,605	0.03%
2023/09/18	15	50.28	13	50.35	50.70	2	7,397	0.03%
2023/09/15	20	50.25	28.1	50.35	50.00	-8.1	7,169	-0.11%
2023/09/14	2	46.77	1	46.50	46.90	1	6,451	0.02%
2023/09/13	1	44.10	1	44.30	44.65	0	6,258	0.00%
2023/09/12	6	44.61	0	0.00	44.65	6	6,246	0.10%
2023/09/11	0.1	45.00	0	0.00	44.70	0.1	6,246	0.00%
2023/09/08	0	46.00	0	0.00	45.75	0	6,222	0.00%
2023/09/07	0	0.00	0	45.50	45.05	0	6,162	0.00%
2023/09/06	0.1	46.00	0	0.00	45.65	0.1	6,172	0.00%
2023/09/05	3.1	46.52	1	47.65	46.45	2.1	6,160	0.03%
2023/09/04	0	46.50	2	46.65	46.65	-2	6,133	-0.03%
2023/09/01	0	0.00	1	45.15	44.90	-1	6,076	-0.02%
2023/08/30	0.1	46.05	1.2	46.00	46.00	-1.1	6,102	-0.02%
2023/08/29	0.1	45.50	0.5	45.43	45.50	-0.5	6,101	-0.01%
2023/08/28	1	44.60	0	0.00	44.80	1	6,111	0.02%
2023/08/25	1	45.50	0.2	46.20	45.10	0.8	6,142	0.01%
2023/08/24	3	45.78	3	45.85	45.75	0	6,107	0.00%
2023/08/23	43	46.87	42	46.82	46.65	1	6,043	0.02%
2023/08/22	51.3	47.34	66.6	46.43	47.40	-15.3	6,039	-0.25%
2023/08/21	76.3	46.41	156	47.37	46.30	-79.8	5,782	-1.38%	大賣/
2023/08/18	117	48.23	35.4	48.60	49.05	81.7	5,297	1.54%	大買/
2023/08/17	2	42.55	7.4	44.38	44.60	-5.4	4,597	-0.12%
2023/08/15	0	0.00	1.1	42.51	42.60	-1.1	4,471	-0.02%
2023/08/14	23.2	41.87	1	41.70	42.00	22.2	4,461	0.50%
2023/08/11	7	43.72	0	0.00	44.30	7	4,362	0.16%
2023/08/10	1	43.90	3.2	43.99	43.75	-2.2	4,310	-0.05%
2023/08/09	3	42.80	0	0.00	42.80	3	4,249	0.07%
2023/08/08	0	0.00	0.2	43.55	43.55	-0.2	4,268	0.00%
2023/08/04	1	43.55	1	43.80	43.90	0	4,372	0.00%
2023/08/01	3.1	42.72	0	0.00	43.45	3.1	4,340	0.07%
2023/07/31	0	0.00	3	43.45	42.50	-3	4,403	-0.07%
2023/07/28	2	44.63	1	45.00	44.05	1	4,374	0.02%
2023/07/27	2	43.15	0.1	42.60	43.20	1.9	4,271	0.04%
2023/07/24	4	41.45	0	0.00	40.85	4	4,345	0.09%
2023/07/21	2	42.93	2	43.20	42.80	0	4,336	0.00%
2023/07/20	0	0.00	5	43.33	43.50	-5	4,351	-0.11%
2023/07/19	0	0.00	5	43.40	42.80	-5	4,354	-0.11%
2023/07/18	1	43.00	7	42.86	43.00	-6	4,369	-0.14%
2023/07/17	9	43.36	8	43.90	43.40	1	4,338	0.02%
2023/07/14	0.1	43.90	5.2	43.36	43.80	-5.1	4,340	-0.12%
2023/07/13	0	0.00	5	43.10	42.70	-5	4,333	-0.12%
2023/07/12	1	42.80	6	43.06	42.95	-5	4,357	-0.11%
2023/07/11	1.1	43.51	0	0.00	43.45	1.1	4,331	0.03%
2023/07/10	3	43.77	2	43.58	43.50	1	4,397	0.02%
2023/07/07	1.1	45.27	0	0.00	45.00	1.1	4,376	0.03%
2023/07/06	13.1	46.42	77	46.40	45.30	-63.9	4,363	-1.46%
2023/07/05	4	49.66	5	49.56	49.75	-1	4,279	-0.02%
2023/07/04	1.1	49.09	2	49.38	49.30	-0.9	4,326	-0.02%
2023/07/03	0	0.00	3	48.57	48.50	-3	4,524	-0.07%
2023/06/30	0.1	47.90	0	0.00	47.30	0.1	4,536	0.00%
2023/06/29	6	46.87	0	0.00	47.20	6	4,500	0.13%
2023/06/28	12	47.48	0	0.00	47.35	12	4,520	0.27%
2023/06/26	2	48.70	1	48.90	48.45	1	4,580	0.02%
2023/06/21	17	48.13	0	0.00	48.10	17	4,574	0.37%
2023/06/20	1	48.50	0	0.00	48.50	1	4,683	0.02%
2023/06/19	3	48.87	0	0.00	48.60	3	4,688	0.06%
2023/06/16	3	49.72	0	0.00	49.45	3	4,670	0.06%
2023/06/15	1	49.45	0	0.00	49.45	1	4,672	0.02%
2023/06/13	12	48.72	1	48.70	48.85	11	4,833	0.23%
2023/06/12	11	49.00	2	49.15	49.05	9	5,046	0.18%
2023/06/09	3	49.30	0	0.00	49.30	3	5,098	0.06%
2023/06/08	2	49.70	0	0.00	49.60	2	5,238	0.04%
2023/06/07	7	49.34	1	49.35	49.30	6	5,326	0.11%
2023/06/06	1	49.50	3	49.50	49.45	-2	5,344	-0.04%
2023/06/05	3	48.90	0	0.00	48.70	3	5,525	0.05%
2023/06/02	1	48.20	0	0.00	48.20	1	5,679	0.02%
2023/06/01	0	0.00	2	47.80	47.95	-2	5,797	-0.03%
2023/05/31	23	48.61	2	48.33	48.40	21	5,966	0.35%
2023/05/30	9	49.10	7	50.00	49.05	2	6,381	0.03%
2023/05/29	0	0.00	2	50.20	49.75	-2	6,771	-0.03%
2023/05/26	19	49.52	1	49.20	49.05	18	7,480	0.24%
2023/05/25	12	51.23	1	51.30	50.80	11	7,598	0.14%
2023/05/24	5.1	52.26	0	0.00	52.20	5.1	7,601	0.07%
2023/05/23	3	53.33	1	53.10	53.00	2	7,571	0.03%
2023/05/22	1	53.80	2	53.85	53.70	-1	7,579	-0.01%
2023/05/19	5	53.68	23.1	53.71	53.50	-18.1	7,625	-0.24%
2023/05/18	1	53.50	29	53.50	53.40	-28	7,637	-0.37%
2023/05/17	50.2	53.69	2	53.40	53.60	48.2	7,642	0.63%
2023/05/15	1.1	53.10	3	53.37	53.00	-1.9	7,677	-0.02%
2023/05/12	2.1	53.90	2	54.05	54.30	0.1	7,672	0.00%
2023/05/11	9	55.20	8	55.55	55.10	1	7,674	0.01%
2023/05/10	2	54.70	8	54.61	55.10	-6	7,665	-0.08%
2023/05/09	6	52.60	0	0.00	52.50	6	7,599	0.08%
2023/05/08	5	52.46	15	52.63	52.60	-10	7,622	-0.13%
2023/05/05	0.1	52.00	0	0.00	51.90	0.1	7,623	0.00%
2023/05/04	0.1	53.20	1	53.30	53.30	-0.9	7,607	-0.01%
2023/05/03	3	53.40	3	53.50	53.30	0	7,646	0.00%
2023/05/02	8.2	53.35	8	53.78	54.00	0.2	7,645	0.00%
2023/04/27	1	51.70	0	0.00	51.90	1	7,602	0.01%
2023/04/26	5	52.04	1	52.40	51.90	4	7,601	0.05%
2023/04/25	3	54.80	0	0.00	53.70	3	7,582	0.04%
2023/04/24	0	0.00	1	54.80	55.10	-1	7,623	-0.01%
2023/04/21	2.1	55.03	0	0.00	54.70	2.1	7,611	0.03%
2023/04/20	0	0.00	0.1	56.80	55.90	-0.1	7,580	0.00%
2023/04/19	2	56.40	0	0.00	56.10	2	7,634	0.03%
2023/04/18	14	57.33	1	58.90	56.70	13	7,626	0.17%
2023/04/17	0	0.00	4	58.20	58.50	-4	7,628	-0.05%
2023/04/14	1	56.50	0	0.00	57.70	1	7,704	0.01%
2023/04/13	3	56.70	2	57.50	57.10	1	7,729	0.01%
2023/04/11	1	56.80	1	57.10	57.00	0	7,674	0.00%
2023/04/10	3.3	57.79	3	57.53	57.00	0.3	7,711	0.00%
2023/04/07	9	57.33	14	57.49	57.60	-5	7,673	-0.07%
2023/04/06	6	56.20	7.1	57.89	55.80	-1.1	7,597	-0.01%
2023/03/31	0	0.00	9	55.73	55.80	-9	7,472	-0.12%
2023/03/29	4	53.40	2	53.95	53.80	2	8,193	0.02%
2023/03/28	2	54.10	0	0.00	54.50	2	8,489	0.02%
2023/03/27	0	0.00	2	55.15	54.60	-2	8,860	-0.02%
2023/03/24	0.1	54.00	0	0.00	54.10	0.1	9,209	0.00%
2023/03/23	6	54.37	0.1	54.30	53.80	5.9	9,429	0.06%
2023/03/22	0	0.00	1	56.40	56.20	-1	9,505	-0.01%
2023/03/21	0	0.00	1	56.40	56.80	-1	9,597	-0.01%
2023/03/20	3	55.70	0	0.00	55.80	3	9,645	0.03%
2023/03/17	3.3	56.29	0	0.00	56.20	3.3	9,697	0.03%
2023/03/16	0	0.00	6	57.33	57.10	-6	9,642	-0.06%
2023/03/15	3	58.87	13	58.35	58.00	-10	9,624	-0.10%
2023/03/14	1	57.70	1	57.10	57.10	0	9,519	0.00%
2023/03/13	2	57.35	2	57.25	57.30	0	9,596	0.00%
2023/03/10	5.1	59.05	2	59.45	58.40	3.1	9,541	0.03%
2023/03/09	10	59.65	1	59.80	59.60	9	9,609	0.09%
2023/03/08	7	60.00	4	59.70	59.50	3	9,632	0.03%
2023/03/07	0	0.00	7	61.33	61.60	-7	9,517	-0.07%
2023/03/06	0.1	59.70	3	59.70	60.90	-2.9	9,491	-0.03%
2023/03/03	11.1	60.49	1	59.82	60.40	10.1	9,645	0.10%
2023/03/02	37	60.53	24	59.74	60.30	13	9,587	0.14%
2023/03/01	11	60.84	12	61.73	57.40	-1	9,184	-0.01%
2023/02/24	22	61.14	17	60.99	61.00	5	8,786	0.06%
2023/02/23	7	55.03	9.2	56.36	56.60	-2.2	8,081	-0.03%
2023/02/22	1	51.50	3.1	51.14	51.50	-2.1	7,877	-0.03%
2023/02/20	1	49.65	0	0.00	49.75	1	8,173	0.01%
2023/02/17	0.1	50.40	0	0.00	49.80	0.1	8,339	0.00%
2023/02/16	1	51.90	0	0.00	51.40	1	8,437	0.01%
2023/02/10	0	0.00	2	51.75	51.80	-2	8,658	-0.02%
2023/02/09	1	51.80	0	0.00	51.70	1	8,711	0.01%
2023/02/08	0	0.00	3	51.80	51.90	-3	8,841	-0.03%
2023/02/06	1	50.30	1.1	50.12	50.40	-0.1	8,846	0.00%
2023/02/01	0	0.00	0.1	51.00	50.90	-0.1	8,801	0.00%
2023/01/31	1	50.00	1	50.20	50.50	0	8,733	0.00%
2023/01/30	0	0.00	4	50.12	50.80	-4	8,702	-0.05%
2023/01/17	0	0.00	2.1	49.55	49.80	-2.1	8,684	-0.02%
2023/01/16	0.1	48.95	0.1	48.60	49.00	0	8,737	0.00%
2023/01/13	0	0.00	1.2	49.37	49.80	-1.2	8,691	-0.01%
2023/01/11	2	47.95	3	47.83	47.75	-1	8,642	-0.01%
2023/01/10	0.7	47.40	0	0.00	47.20	0.7	8,655	0.01%
2023/01/09	2	47.78	0	0.00	48.00	2	8,710	0.02%
2023/01/06	0.1	46.30	1	46.35	46.30	-1	8,728	-0.01%
2023/01/04	5.1	46.06	7	45.98	46.30	-2	8,838	-0.02%
2023/01/03	0	0.00	4	47.26	47.50	-4	8,787	-0.05%
2022/12/30	2.1	49.09	3	48.87	48.60	-1	8,789	-0.01%
2022/12/29	0.1	48.60	0.1	48.90	48.70	-0.1	8,907	0.00%
2022/12/28	0	48.60	0	0.00	48.80	0	8,912	0.00%
2022/12/26	11	48.87	11	49.44	49.00	0	8,949	0.00%
2022/12/23	17	50.13	15	50.87	50.10	2	8,926	0.02%
2022/12/22	27	51.21	26.1	50.54	51.90	0.9	8,837	0.01%
2022/12/20	0	0.00	4	49.11	48.20	-4	8,143	-0.05%
2022/12/19	21	48.19	26	48.98	47.60	-5	7,937	-0.06%
2022/12/16	15	50.53	12	49.88	49.85	3	7,667	0.04%
2022/12/15	13	49.40	16	49.78	50.50	-3	7,438	-0.04%
2022/12/14	6	47.08	7	47.41	48.20	-1	7,511	-0.01%
2022/12/13	0	0.00	7	48.09	47.95	-7	7,307	-0.10%
2022/12/09	0	0.00	2	46.88	47.25	-2	7,285	-0.03%
2022/12/08	2	45.00	0	0.00	45.85	2	7,536	0.03%
2022/12/06	2	45.35	2	45.00	45.00	0	7,662	0.00%
2022/12/05	8	46.16	1	46.45	46.25	7	7,609	0.09%
2022/12/02	4.1	47.33	2	47.73	46.75	2.1	7,478	0.03%
2022/12/01	2	48.59	3	47.98	48.05	-1	7,426	-0.01%
2022/11/30	2	46.40	3	46.75	46.50	-1	7,236	-0.01%
2022/11/29	12	46.28	29	46.08	46.55	-17	7,190	-0.24%
2022/11/28	17	45.16	19	46.19	45.35	-2	7,152	-0.03%
2022/11/25	12	46.16	5	46.58	46.50	7	7,025	0.10%
2022/11/24	3	44.40	7	44.21	44.50	-4	6,835	-0.06%
2022/11/23	9	43.53	5	43.34	43.30	4	6,689	0.06%
2022/11/22	1	42.20	0	0.00	42.35	1	6,665	0.02%
2022/11/21	0	41.70	1	42.15	41.70	-1	6,653	-0.01%
2022/11/18	0	42.55	4	43.04	42.85	-4	6,686	-0.06%
2022/11/17	2	43.33	4	43.55	43.45	-2	6,635	-0.03%
2022/11/16	6	43.55	5	43.75	43.15	1	6,589	0.02%
2022/11/15	11	41.83	23	42.03	42.30	-12	6,364	-0.19%
2022/11/14	3	41.15	3	40.93	41.20	0	6,236	0.00%
2022/11/11	1	39.35	6	39.97	39.60	-5	6,182	-0.08%
2022/11/08	5	38.40	5	38.29	38.20	0	6,163	0.00%
2022/11/07	5	37.15	1	37.60	37.80	4	6,117	0.07%
2022/11/04	11	36.51	11	36.71	36.65	0	6,074	0.00%
2022/11/03	0	35.10	0	0.00	35.30	0	5,931	0.00%
2022/10/28	0	0.00	4	36.00	35.70	-4	5,926	-0.07%
2022/10/27	3	35.90	3	36.15	36.35	0	5,931	0.00%
2022/10/26	5	35.56	9	35.49	35.50	-4	5,976	-0.07%
2022/10/25	1	36.10	0	0.00	36.10	1	5,980	0.02%
2022/10/24	8	36.62	2.1	36.86	36.50	6	6,043	0.10%
2022/10/20	0	0.00	1	34.25	35.40	-1	6,018	-0.02%
2022/10/18	0	35.57	0	0.00	35.40	0	6,013	0.00%
2022/10/17	0	0.00	1.1	34.43	35.35	-1.1	6,185	-0.02%
2022/10/13	2	35.50	4.1	36.14	35.45	-2.1	6,761	-0.03%
2022/10/12	1	36.70	0	0.00	36.90	1	6,911	0.01%
2022/10/11	5	38.15	0.1	37.80	37.75	4.9	6,919	0.07%
2022/10/04	0	0.00	1	38.45	38.75	-1	6,795	-0.01%
2022/10/03	0	0.00	5	37.50	37.35	-5	6,742	-0.07%
2022/09/30	0	0.00	8.1	35.80	36.50	-8.1	6,774	-0.12%
2022/09/29	0	0.00	3	37.00	36.80	-3	6,750	-0.04%
2022/09/28	2	36.95	2.1	36.98	36.65	-0.1	6,741	0.00%
2022/09/27	0	38.90	0	0.00	39.10	0	6,714	0.00%
2022/09/26	1	38.90	3	39.45	38.45	-2	6,742	-0.03%
2022/09/23	8	41.13	7	40.60	41.10	1	6,693	0.01%
2022/09/22	0	0.00	1.1	40.63	40.45	-1.1	6,612	-0.02%
2022/09/21	2	41.40	1	41.15	41.10	1	6,460	0.02%
2022/09/20	2	39.20	0	0.00	39.25	2	6,180	0.03%
2022/09/19	0	0.00	1	39.50	39.00	-1	6,355	-0.02%
2022/09/16	8	40.78	6	40.90	41.05	2	6,414	0.03%
2022/09/15	79.1	41.84	69	40.86	40.55	10.1	6,587	0.15%
2022/09/14	6	39.20	0.2	39.75	39.85	5.8	6,586	0.09%
2022/09/12	5	37.30	0	0.00	37.90	5	6,890	0.07%
2022/09/08	1	36.95	1	36.70	37.00	0	7,074	0.00%
2022/09/07	0	0.00	10	36.75	37.20	-10	7,174	-0.14%
2022/09/06	0.1	36.85	0	0.00	36.85	0.1	7,214	0.00%
2022/09/05	1	37.40	0	0.00	36.70	1	7,274	0.01%
2022/09/02	0	0.00	4	37.18	37.00	-4	7,312	-0.05%
2022/09/01	1.1	37.38	1	37.65	37.55	0.1	7,339	0.00%
2022/08/31	3	37.53	1	37.70	38.15	2	7,394	0.03%
2022/08/30	2	38.50	0	0.00	38.50	2	7,327	0.03%
2022/08/29	1	38.40	0	0.00	38.40	1	7,400	0.01%
2022/08/26	1	40.30	0	0.00	40.20	1	7,488	0.01%
2022/08/25	0	0.00	1	40.05	39.95	-1	7,530	-0.01%
2022/08/23	0.1	40.45	1	40.10	40.10	-1	7,950	-0.01%
2022/08/22	2	40.55	0	0.00	40.55	2	8,132	0.02%
2022/08/19	1	42.30	0	0.00	41.95	1	8,296	0.01%
2022/08/18	4	42.79	16.1	42.75	42.85	-12.1	8,556	-0.14%
2022/08/17	0	0.00	0.3	42.53	42.40	-0.3	8,576	0.00%
2022/08/16	11	41.55	0	0.00	41.50	11	8,654	0.13%
2022/08/15	1	42.05	8	41.71	42.30	-7	8,896	-0.08%
2022/08/12	1	42.00	0	0.00	42.35	1	9,009	0.01%
2022/08/11	0	0.00	7	42.22	42.05	-7	9,168	-0.08%
2022/08/10	8	41.50	0	0.00	41.50	8	9,250	0.09%
2022/08/08	1	40.90	0	0.00	40.90	1	9,665	0.01%
2022/08/04	0.1	39.90	1	39.95	40.45	-0.9	10,049	-0.01%
2022/08/03	4	41.06	9	41.34	40.85	-5	10,233	-0.05%
2022/08/02	4.2	41.29	5	41.78	41.30	-0.9	10,482	-0.01%
2022/07/29	1	42.95	0	0.00	41.90	1	11,141	0.01%
2022/07/27	12	42.49	10	41.90	42.70	2	11,486	0.02%
2022/07/25	9	41.90	7	42.11	42.10	2	11,855	0.02%
2022/07/22	2	43.25	4	42.83	42.85	-2	12,103	-0.02%
2022/07/21	12.2	42.82	4	43.46	43.30	8.2	12,295	0.07%
2022/07/19	1	41.60	1	41.70	41.50	0	12,205	0.00%
2022/07/13	0	0.00	1	39.45	38.70	-1	14,784	-0.01%
2022/07/12	1	38.00	0	0.00	38.15	1	14,888	0.01%
2022/07/11	8	40.40	8	40.45	40.40	0	15,204	0.00%
2022/07/08	1	40.50	0	0.00	40.60	1	15,246	0.01%
2022/07/05	0	0.00	10	39.15	40.35	-10	15,211	-0.07%
2022/07/04	0	0.00	10	39.36	39.55	-10	15,179	-0.07%
2022/07/01	4	40.51	1.1	41.28	38.90	2.9	15,157	0.02%
2022/06/30	1	41.15	3	41.15	41.05	-2	15,084	-0.01%
2022/06/29	0	0.00	1	43.20	42.30	-1	15,036	-0.01%
2022/06/27	3	43.25	30	43.03	43.65	-27	14,966	-0.18%
2022/06/24	2	45.00	2	45.20	44.45	0	14,805	0.00%
2022/06/23	12	43.87	13	44.10	43.85	-1	14,697	-0.01%
2022/06/22	1.4	47.01	3.2	45.65	45.50	-1.8	14,558	-0.01%
2022/06/21	22.1	48.15	30	48.47	47.95	-7.9	14,233	-0.06%
2022/06/20	15.7	48.73	15.5	49.94	48.00	0.2	13,989	0.00%
2022/06/17	4.2	51.55	0.5	51.60	51.80	3.6	13,700	0.03%
2022/06/16	11	53.85	7.2	53.14	52.40	3.8	13,487	0.03%
2022/06/15	1.2	54.63	1.2	56.03	54.60	0	13,433	0.00%
2022/06/14	2.1	55.57	0.2	55.70	55.60	1.9	13,477	0.01%
2022/06/13	3	56.20	1.1	56.61	56.50	1.9	13,726	0.01%
2022/06/10	1.5	57.40	0.4	57.70	57.20	1.1	14,145	0.01%
2022/06/09	2	57.61	3	57.50	58.20	-1	14,520	-0.01%
2022/06/08	3	58.00	1	58.30	58.30	2	14,847	0.01%
2022/06/07	6	58.08	1	58.41	57.80	5	15,624	0.03%
2022/06/06	9	58.77	0	0.00	58.50	9	15,684	0.06%
2022/06/01	6	59.30	3	59.27	59.50	3	15,733	0.02%
2022/05/31	8	59.49	1	60.00	59.00	7	15,703	0.04%
2022/05/30	17	61.68	1	61.30	61.50	16	15,495	0.10%
2022/05/27	1	61.20	3	62.33	62.80	-2	15,313	-0.01%
2022/05/26	4	62.52	16	63.00	61.20	-12	15,150	-0.08%
2022/05/25	38	61.77	26	61.51	61.50	12	15,064	0.08%
2022/05/24	6	61.53	6	61.90	61.10	0	15,143	0.00%
2022/05/23	51	60.80	44	62.59	61.30	7	15,342	0.05%
2022/05/20	2	59.00	0	0.00	59.00	2	15,223	0.01%
2022/05/19	3	57.73	4	57.50	57.50	-1	15,237	-0.01%
2022/05/18	8	59.64	7	59.40	59.20	1	15,152	0.01%
2022/05/17	5	60.62	3	60.83	59.40	2	15,086	0.01%
2022/05/16	15	59.91	11	60.59	61.40	4	14,984	0.03%
2022/05/13	4	61.38	6.5	60.87	60.50	-2.5	14,742	-0.02%
2022/05/12	2	62.75	3.5	61.71	60.00	-1.5	14,645	-0.01%
2022/05/11	10	63.61	2	63.65	62.70	8	14,408	0.06%
2022/05/10	10	64.76	16	64.36	64.70	-6	14,364	-0.04%
2022/05/09	8	64.98	10.4	65.51	63.10	-2.4	14,165	-0.02%
2022/05/06	14.4	66.09	16	65.83	66.00	-1.6	13,914	-0.01%
2022/05/05	5.1	65.22	1	65.20	65.30	4.1	13,608	0.03%
2022/05/04	13	65.61	22	65.03	64.20	-9	13,444	-0.07%
2022/05/03	6	62.85	2	63.40	63.40	4	13,257	0.03%
2022/04/29	7	64.27	16	64.66	64.20	-9	13,166	-0.07%
2022/04/28	5	63.52	0	0.00	62.00	5	12,901	0.04%
2022/04/27	135	64.27	140	64.75	64.50	-5	12,636	-0.04%	大買/大賣/
2022/04/26	19	64.84	16	65.57	62.80	3	12,335	0.02%
2022/04/25	33.2	65.52	35	65.66	66.30	-1.8	12,021	-0.01%
2022/04/22	31.8	69.08	29.1	68.93	69.10	2.8	11,733	0.02%
2022/04/21	28.1	68.33	95	68.15	69.50	-67	11,261	-0.59%
2022/04/20	76.4	67.03	30.4	67.82	65.90	46	10,553	0.44%
2022/04/19	20.1	63.99	31.4	63.67	64.80	-11.3	9,265	-0.12%
2022/04/18	8.1	61.96	8	62.08	62.10	0.1	8,963	0.00%
2022/04/15	7.1	62.51	38	62.09	62.30	-30.9	8,829	-0.35%
2022/04/14	1	59.80	1	60.00	59.80	0	8,508	0.00%
2022/04/13	3	58.20	3	57.90	58.10	0	8,484	0.00%
2022/04/12	3	56.80	3	56.87	57.10	0	8,474	0.00%
2022/04/11	12	57.43	6	57.37	56.90	6	8,469	0.07%
2022/04/07	3	58.20	2	56.40	56.10	1	8,560	0.01%
2022/04/06	4	58.48	1	58.00	58.00	3	8,554	0.04%
2022/03/31	0.1	59.60	1	59.90	59.10	-1	8,696	-0.01%
2022/03/30	2	58.95	0	0.00	59.80	2	8,858	0.02%
2022/03/28	7	58.24	2	59.20	59.00	5	9,565	0.05%
2022/03/25	8	59.54	4.4	59.50	59.20	3.6	10,155	0.04%
2022/03/24	5	61.60	0.1	61.80	62.00	4.9	10,372	0.05%
2022/03/23	11	61.95	2	61.80	61.80	9	10,790	0.08%
2022/03/22	0	0.00	2	61.80	61.60	-2	10,930	-0.02%
2022/03/18	0	0.00	1	61.70	61.70	-1	11,220	-0.01%
2022/03/17	3	62.00	6	62.35	63.40	-3	11,268	-0.03%
2022/03/16	19	64.41	12	62.92	61.60	7	11,267	0.06%
2022/03/15	16	66.19	11	64.24	62.50	5	11,099	0.05%
2022/03/14	11	66.48	18	66.49	67.20	-7	11,077	-0.06%
2022/03/11	108.1	64.82	108	65.42	65.10	0.1	10,840	0.00%	大買/大賣/
2022/03/10	8.4	64.57	25.2	64.64	65.60	-16.8	10,814	-0.16%
2022/03/09	15	60.31	15	60.01	59.80	0	10,174	0.00%
2022/03/08	0	0.00	6	60.00	59.10	-6	10,330	-0.06%
2022/03/07	2	59.50	0	0.00	60.60	2	10,318	0.02%
2022/03/04	5	62.40	0	0.00	61.50	5	10,302	0.05%
2022/03/03	1	61.20	52	61.13	61.80	-51	10,289	-0.50%
2022/03/01	1	60.80	0	60.77	61.00	1	10,362	0.01%
2022/02/25	1.1	60.89	3	62.37	60.50	-1.9	10,445	-0.02%
2022/02/24	7.1	61.33	8.1	60.11	59.90	-1	10,301	-0.01%
2022/02/23	14.1	61.57	12	61.41	61.50	2.1	10,203	0.02%
2022/02/22	1	61.30	4	62.18	60.30	-3	9,947	-0.03%
2022/02/21	1	61.20	0.4	62.10	61.10	0.6	9,883	0.01%
2022/02/18	51	60.79	2	60.65	60.90	49	9,838	0.50%
2022/02/17	1	60.00	1	59.20	59.70	0	9,848	0.00%
2022/02/16	1	60.50	1	60.50	60.50	0	9,907	0.00%
2022/02/15	1	59.40	0	0.00	59.40	1	9,999	0.01%
2022/02/11	0	0.00	4	59.73	59.90	-4	10,341	-0.04%
2022/02/10	0	0.00	3	59.53	59.70	-3	10,690	-0.03%
2022/02/08	4	57.85	6	57.00	57.90	-2	10,744	-0.02%
2022/02/07	0	0.00	2	55.30	56.80	-2	10,889	-0.02%
2022/01/26	0	0.00	0.1	53.20	53.10	-0.1	11,253	0.00%
2022/01/25	1	53.00	1	52.50	52.10	0	11,378	0.00%
2022/01/24	1	54.00	0	0.00	54.80	1	11,476	0.01%
2022/01/21	3	55.07	0	0.00	54.80	3	11,632	0.03%
2022/01/20	1	56.00	1	55.70	56.00	0	11,782	0.00%
2022/01/19	1	56.50	1	55.20	55.20	0	11,905	0.00%
2022/01/14	1	57.10	1	57.80	58.20	0	12,809	0.00%
2022/01/13	0	0.00	1.3	57.73	57.90	-1.3	12,982	-0.01%
2022/01/12	2	58.40	3	57.37	57.00	-1	13,150	-0.01%
2022/01/11	0	0.00	2	58.65	58.30	-2	13,349	-0.01%
2022/01/10	3	58.00	1	58.10	58.10	2	13,970	0.01%
2022/01/07	0	0.00	70.1	59.03	58.80	-70.1	14,396	-0.49%
2022/01/06	5	60.90	5	60.10	60.00	0	15,431	0.00%
2022/01/05	1.1	60.64	0	0.00	60.40	1.1	16,468	0.01%
2022/01/04	20	60.60	1.1	60.50	60.60	19	17,433	0.11%
2022/01/03	5.1	59.17	25.7	59.29	60.00	-20.6	19,950	-0.10%
2021/12/30	4	60.60	2.2	60.32	60.40	1.8	20,752	0.01%
2021/12/29	0.3	61.20	1	61.30	61.10	-0.7	21,392	0.00%
2021/12/28	0	0.00	5	61.40	61.00	-5	22,378	-0.02%
2021/12/27	7	61.36	3.2	61.43	61.20	3.8	23,881	0.02%
2021/12/24	10	63.56	29	62.71	62.00	-19	25,225	-0.08%
2021/12/23	10.2	63.86	5	63.58	63.00	5.2	25,739	0.02%
2021/12/22	54	64.01	51.2	63.89	64.30	2.8	25,689	0.01%
2021/12/21	22.6	61.88	29.4	62.36	63.70	-6.8	25,369	-0.03%
2021/12/20	9.3	61.20	1	62.00	60.40	8.3	24,862	0.03%
2021/12/17	25.2	61.33	10	61.12	60.80	15.2	24,709	0.06%
2021/12/15	24.1	60.08	11	58.52	60.00	13.1	24,326	0.05%
2021/12/14	13.1	59.24	3	59.63	58.30	10.1	24,183	0.04%
2021/12/13	3.2	60.12	4	60.20	60.30	-0.8	24,095	0.00%
2021/12/10	2	59.55	4	60.27	60.10	-2	24,122	-0.01%
2021/12/09	10.1	60.86	8	60.69	60.40	2.1	24,195	0.01%
2021/12/08	29.3	61.04	18.4	60.55	60.60	10.9	24,358	0.04%
2021/12/07	12.4	58.93	6	58.93	59.30	6.4	24,014	0.03%
2021/12/06	5.2	58.02	14	58.26	57.50	-8.8	23,920	-0.04%
2021/12/03	3	55.83	0	0.00	56.20	3	23,755	0.01%
2021/12/02	2	56.70	9.6	56.45	56.40	-7.6	23,998	-0.03%
2021/12/01	0	0.00	13	54.22	55.00	-13	23,914	-0.05%
2021/11/30	0	0.00	2	54.10	53.90	-2	24,170	-0.01%
2021/11/29	1	52.30	1	51.90	52.50	0	24,393	0.00%
2021/11/26	3.5	52.53	0	0.00	52.00	3.5	24,668	0.01%
2021/11/25	0	0.00	5	54.10	54.20	-5	24,831	-0.02%
2021/11/24	0	0.00	2	54.30	55.00	-2	25,196	-0.01%
2021/11/23	1	53.60	4	53.23	52.90	-3	25,350	-0.01%
2021/11/22	8	52.50	11	53.58	53.30	-3	25,787	-0.01%
2021/11/19	15	52.57	3	52.53	52.30	12	26,379	0.05%
2021/11/18	1	53.20	2	53.60	53.50	-1	27,876	0.00%
2021/11/17	0	0.00	0.1	53.20	53.10	-0.1	27,980	0.00%
2021/11/16	3	55.10	0	0.00	54.80	3	28,225	0.01%
2021/11/15	0.1	54.20	9	53.83	54.20	-9	28,822	-0.03%
2021/11/12	2	55.40	4.1	54.60	54.70	-2.1	29,155	-0.01%
2021/11/11	3	55.00	25.2	55.44	54.60	-22.2	29,109	-0.08%
2021/11/10	14	57.23	8.6	57.04	56.80	5.4	29,053	0.02%
2021/11/09	38	56.68	139	56.36	56.50	-101	29,003	-0.35%	大賣/鉅額交易
2021/11/08	123	55.01	4	54.70	55.20	119	28,746	0.41%	大買/鉅額交易
2021/11/05	0	0.00	0.1	53.00	53.60	-0.1	28,800	0.00%
2021/11/04	12.1	54.57	16	53.83	53.10	-4	28,843	-0.01%
2021/11/03	18	54.77	8	54.88	53.90	10	28,869	0.03%
2021/11/02	3.2	52.53	0	0.00	52.70	3.2	28,987	0.01%
2021/11/01	3.1	52.56	0	0.00	52.10	3.1	28,983	0.01%
2021/10/29	6	51.97	9	52.38	52.60	-3	28,909	-0.01%
2021/10/28	19	51.46	29	51.61	51.30	-10	28,915	-0.03%
2021/10/27	10	51.80	4	52.10	51.70	6	29,021	0.02%
2021/10/26	1	52.80	6.1	52.74	53.20	-5.1	29,449	-0.02%
2021/10/25	26	51.45	22	52.18	53.20	4	29,733	0.01%
2021/10/22	24	53.40	27	52.85	52.00	-3	29,803	-0.01%
2021/10/21	40.2	56.70	20	56.86	55.80	20.2	29,602	0.07%
2021/10/20	9	56.92	11	56.43	56.00	-2	29,630	-0.01%
2021/10/19	21.1	56.74	19	56.63	56.50	2.1	29,940	0.01%
2021/10/18	31.3	55.84	54	56.95	56.60	-22.8	30,269	-0.08%
2021/10/15	17	60.35	13.1	60.48	60.50	3.9	30,171	0.01%
2021/10/14	61.1	60.44	62.2	60.40	60.00	-1.1	30,170	0.00%
2021/10/13	37.4	65.30	27.3	65.05	61.90	10.1	29,532	0.03%
2021/10/12	26.5	68.56	40	68.30	65.70	-13.5	30,230	-0.04%
2021/10/08	249.3	72.70	287.6	72.52	72.90	-38.3	30,745	-0.12%	大買/大賣/
2021/10/07	108	70.49	68.3	70.89	72.10	39.8	29,252	0.14%	大買/
2021/10/06	37	65.92	34	65.75	65.60	3	29,263	0.01%
2021/10/05	85.2	64.04	79	64.38	66.00	6.2	29,145	0.02%
2021/10/04	122	64.48	105.6	64.98	65.90	16.4	28,809	0.06%	大買/大賣/
2021/10/01	91.2	65.84	77.6	66.89	62.90	13.6	28,252	0.05%
2021/09/30	4.3	66.45	25	66.10	68.60	-20.7	27,943	-0.07%
2021/09/29	17	63.99	11	64.01	62.40	6	28,571	0.02%
2021/09/28	6	62.40	0.1	62.50	62.30	5.9	29,643	0.02%
2021/09/27	12	65.49	1	64.80	63.90	11	31,156	0.04%
2021/09/24	5.1	64.90	12	65.16	65.00	-7	34,992	-0.02%
2021/09/23	5	63.76	16	63.83	64.00	-11	37,296	-0.03%
2021/09/17	1	63.60	1	64.20	63.50	0	42,413	0.00%
2021/09/16	2	63.50	3	63.53	63.50	-1	44,810	0.00%
2021/09/15	2.1	63.72	5.3	64.23	63.90	-3.2	47,675	-0.01%
2021/09/14	8	64.69	10	65.25	63.60	-2	49,222	0.00%
2021/09/13	8.1	64.30	9	64.51	63.90	-0.9	52,959	0.00%
2021/09/10	4	61.85	6	62.02	62.90	-2	53,114	0.00%
2021/09/09	11	61.67	3	61.83	61.70	8	53,750	0.01%
2021/09/08	5.1	62.19	5	62.48	62.90	0.1	54,643	0.00%
2021/09/07	13	63.31	16	62.93	61.70	-3	55,285	-0.01%
2021/09/06	4.1	62.15	17	62.37	61.60	-13	55,658	-0.02%
2021/09/03	8	64.98	13	64.85	63.80	-5	56,174	-0.01%
2021/09/02	14.1	67.12	19	66.19	67.20	-4.9	56,309	-0.01%
2021/09/01	11.1	67.09	29	67.35	65.80	-17.9	56,476	-0.03%
2021/08/31	31	70.70	9.1	70.31	69.30	21.9	56,856	0.04%
2021/08/30	30.4	72.47	41	72.37	70.90	-10.6	57,079	-0.02%
2021/08/27	25	71.29	24.1	70.94	70.20	0.9	57,053	0.00%
2021/08/26	26.1	73.35	20	74.31	72.90	6.1	57,307	0.01%
2021/08/25	27	73.15	28.1	72.77	74.00	-1.1	58,239	0.00%
2021/08/24	132.9	73.91	91.9	73.40	72.80	41	58,124	0.07%	大買/
2021/08/23	1	68.50	6	70.10	70.10	-5	57,448	-0.01%
2021/08/20	10.2	62.31	16	62.61	63.80	-5.7	58,353	-0.01%
2021/08/19	36.3	62.83	22.5	62.92	60.40	13.8	59,070	0.02%
2021/08/18	16.5	59.18	65.2	60.87	62.40	-48.8	59,461	-0.08%
2021/08/17	3.2	59.06	6	58.98	57.10	-2.8	60,462	0.00%
2021/08/16	5.1	60.03	2.3	61.54	58.80	2.8	61,044	0.00%
2021/08/13	3.3	62.67	1.3	63.17	61.20	2.1	61,556	0.00%
2021/08/12	18.3	62.50	1.8	61.64	62.60	16.5	62,214	0.03%
2021/08/11	5.9	61.07	22.8	61.47	61.20	-16.9	62,923	-0.03%
2021/08/10	1.6	63.84	6	63.30	62.30	-4.4	62,981	-0.01%
2021/08/09	8.2	64.12	9.3	64.00	63.00	-1.1	63,482	0.00%
2021/08/06	115.7	65.92	63.1	65.87	64.20	52.6	63,902	0.08%	大買/
2021/08/05	10	63.90	12	63.60	63.10	-2	63,763	0.00%
2021/08/04	6	64.22	0.1	64.43	64.00	5.9	63,876	0.01%
2021/08/03	8.1	64.48	40	64.23	63.90	-31.9	64,567	-0.05%
2021/08/02	17	62.90	17	63.78	64.50	0	65,142	0.00%
2021/07/30	17	66.70	6.3	66.26	62.60	10.7	65,383	0.02%
2021/07/29	8.3	64.33	10.1	65.14	67.20	-1.8	65,268	0.00%
2021/07/28	48	62.12	19	62.56	62.30	29	65,495	0.04%
2021/07/27	22.1	63.59	27	63.63	62.00	-5	65,896	-0.01%
2021/07/26	7	66.70	7.5	65.83	64.10	-0.5	67,139	0.00%
2021/07/23	25	66.54	12.4	66.88	67.00	12.6	67,620	0.02%
2021/07/22	18.6	64.63	21.1	64.03	64.90	-2.5	67,897	0.00%
2021/07/21	28.3	66.68	38.5	65.47	65.00	-10.2	68,700	-0.01%
2021/07/20	6.8	68.33	9.6	68.09	67.90	-2.8	69,019	0.00%
2021/07/19	21.6	71.50	19.4	70.70	70.60	2.2	69,684	0.00%
2021/07/16	94.4	73.37	84.8	73.15	71.00	9.6	70,256	0.01%
2021/07/15	99.8	72.35	99.2	72.77	73.90	0.7	69,495	0.00%
2021/07/14	29.1	67.81	32.1	67.46	67.20	-3.1	69,104	0.00%
2021/07/13	141.3	70.51	146.2	70.14	69.50	-4.8	68,429	-0.01%	大買/大賣/
2021/07/12	70	73.32	76	73.00	71.80	-6	67,993	-0.01%
2021/07/09	30	73.75	25.3	73.35	72.10	4.7	67,505	0.01%
2021/07/08	60.5	76.23	46.2	75.96	76.00	14.2	67,084	0.02%
2021/07/07	61.3	77.06	36.9	76.33	75.60	24.5	66,212	0.04%
2021/07/06	80.5	79.34	73.8	78.19	77.00	6.7	65,280	0.01%
2021/07/05	41.9	79.25	55.7	79.73	78.00	-13.8	64,163	-0.02%
2021/07/02	44.3	87.33	72.1	87.61	84.50	-27.9	62,931	-0.04%
2021/07/01	330	91.53	237.4	92.14	88.70	92.6	61,490	0.15%	大買/大賣/
2021/06/30	177.4	87.35	166.8	87.04	89.10	10.6	57,706	0.02%	大買/大賣/
2021/06/29	184.7	86.53	192.4	85.74	83.00	-7.7	55,515	-0.01%	大買/大賣/
2021/06/28	208.3	84.13	169.2	83.86	85.00	39.2	53,345	0.07%	大買/大賣/
2021/06/25	241	80.26	227.9	80.08	79.00	13.1	50,615	0.03%	大買/大賣/
2021/06/24	162.2	77.56	205.2	77.58	77.70	-43	48,291	-0.09%	大買/大賣/
2021/06/23	71.7	75.88	56	76.11	74.50	15.7	45,419	0.03%
2021/06/22	262.6	81.55	253	81.98	82.70	9.7	43,824	0.02%	大買/大賣/
2021/06/21	12	75.31	12.4	75.45	75.60	-0.4	40,035	0.00%
2021/06/18	18	66.00	57.2	67.93	68.80	-39.2	39,777	-0.10%
2021/06/17	97	60.63	132.6	60.53	62.60	-35.7	39,449	-0.09%	大賣/
2021/06/16	59	60.78	34.7	59.63	58.60	24.3	38,616	0.06%
2021/06/15	47	60.72	68.7	60.88	61.20	-21.7	37,964	-0.06%
2021/06/11	32.9	58.53	62.9	58.52	58.30	-30	37,224	-0.08%
2021/06/09	17.6	55.80	22	55.56	55.10	-4.5	36,302	-0.01%
2021/06/08	66.2	58.53	41	59.26	57.20	25.2	35,860	0.07%
2021/06/07	31.1	56.91	68	57.52	57.20	-36.9	35,212	-0.10%
2021/06/04	30.2	60.10	7	59.51	59.00	23.2	34,757	0.07%
2021/06/03	34.4	62.50	32	62.03	61.30	2.3	34,450	0.01%
2021/06/02	230.1	63.53	189.1	62.28	61.60	41	34,207	0.12%	大買/大賣/
2021/06/01	13	60.21	21	60.26	61.00	-8	32,922	-0.02%
2021/05/31	70.6	61.78	65.2	60.66	59.80	5.4	32,520	0.02%
2021/05/28	25.2	59.92	31	59.97	60.40	-5.8	31,635	-0.02%
2021/05/27	23.1	59.33	8.1	59.01	58.30	15	30,551	0.05%
2021/05/26	55.1	57.89	92.1	58.98	57.10	-37	29,473	-0.13%
2021/05/25	124	57.55	120.1	57.82	57.50	3.9	28,382	0.01%	大買/大賣/
2021/05/24	40	54.07	35	55.53	55.90	5	26,966	0.02%
2021/05/21	53	48.69	43	48.95	50.90	10	26,332	0.04%
2021/05/20	42.2	48.47	12	48.61	46.35	30.2	25,730	0.12%
2021/05/19	80	50.33	64	50.41	51.10	16	24,989	0.06%
2021/05/18	88	44.55	166	47.10	47.65	-78	24,375	-0.32%	大賣/
2021/05/17	79	43.17	61	43.00	43.35	18	24,091	0.07%
2021/05/14	34.5	50.83	41.1	48.17	47.45	-6.6	23,447	-0.03%
2021/05/13	13.6	53.06	6.2	52.71	52.70	7.4	22,766	0.03%
2021/05/12	11.2	59.89	67.6	60.56	58.50	-56.4	22,337	-0.25%
2021/05/11	121.6	66.69	56.9	65.04	65.00	64.7	22,097	0.29%	大買/
2021/05/10	79.9	66.55	67.6	66.83	67.80	12.4	21,344	0.06%
2021/05/07	40.1	63.01	31	64.35	64.80	9.1	20,635	0.04%
2021/05/06	8.2	63.43	10.4	63.48	62.90	-2.2	20,145	-0.01%
2021/05/05	81.4	61.45	52.7	62.45	61.90	28.7	19,705	0.15%
2021/05/04	142.3	64.90	178.3	66.83	63.20	-36	18,995	-0.19%	大買/大賣/
2021/05/03	136.3	73.87	75.7	73.82	70.20	60.6	18,251	0.33%	大買/
2021/04/29	16.5	67.46	79.2	65.90	70.20	-62.7	16,779	-0.37%
2021/04/28	18.1	69.80	47	70.83	68.00	-29	16,142	-0.18%
2021/04/27	137.1	71.35	86.2	71.29	69.00	50.9	15,420	0.33%	大買/
2021/04/26	26.5	65.46	49.1	66.79	67.90	-22.6	14,104	-0.16%
2021/04/23	54.8	63.20	33.1	64.04	61.80	21.7	13,310	0.16%
2021/04/22	86.1	65.44	7.3	63.76	63.70	78.8	12,385	0.64%
2021/04/21	30	61.23	55.1	60.97	61.90	-25.1	11,585	-0.22%
2021/04/20	73.1	55.81	56	55.57	56.30	17.1	10,663	0.16%
2021/04/19	8	51.04	9.2	52.40	52.40	-1.2	9,741	-0.01%
2021/04/16	6	46.23	28	45.86	47.65	-22	9,682	-0.23%
2021/04/15	10	43.77	9	43.55	43.35	1	9,396	0.01%
2021/04/14	3.2	43.31	4	44.11	44.00	-0.8	9,501	-0.01%
2021/04/13	24	43.84	11	43.34	43.00	13	9,410	0.14%
2021/04/12	8.2	42.59	6	42.96	42.50	2.2	9,563	0.02%
2021/04/09	8	42.29	0	0.00	41.85	8	9,633	0.08%
2021/04/08	0	0.00	4	42.60	42.85	-4	9,609	-0.04%
2021/04/07	8	41.69	32	41.91	42.05	-24	9,684	-0.25%
2021/04/06	16	41.90	5	42.88	42.05	11	10,351	0.11%
2021/04/01	9.1	41.57	11	41.97	42.35	-2	10,740	-0.02%
2021/03/31	17	40.42	10	40.86	41.30	7	10,602	0.07%
2021/03/30	1	39.20	22	38.90	39.55	-21	10,389	-0.20%
2021/03/29	0	0.00	2	39.05	39.40	-2	10,483	-0.02%
2021/03/25	2	37.55	1	37.25	37.35	1	11,832	0.01%
2021/03/24	1	38.55	1	38.90	38.75	0	12,308	0.00%
2021/03/23	30	38.63	5	38.47	38.80	25	12,204	0.20%
2021/03/22	27	39.38	28	39.04	39.00	-1	12,070	-0.01%
2021/03/19	1	38.60	2	38.08	37.70	-1	11,858	-0.01%
2021/03/18	0	0.00	7	37.93	38.00	-7	11,738	-0.06%
2021/03/17	21	37.13	2	37.33	37.65	19	11,566	0.16%
2021/03/16	0	0.00	1	37.40	37.30	-1	11,595	-0.01%
2021/03/15	19	37.62	23	37.08	37.75	-4	11,624	-0.03%
2021/03/12	0	0.00	4	36.30	36.70	-4	11,686	-0.03%
2021/03/11	4	36.76	1	36.25	36.40	3	11,654	0.03%
2021/03/10	0	0.00	5	36.65	36.50	-5	11,607	-0.04%
2021/03/09	0	0.00	4	36.39	36.70	-4	11,573	-0.03%
2021/03/08	1	37.00	9	36.73	35.50	-8	11,480	-0.07%
2021/03/05	3	36.00	3	35.80	36.00	0	11,213	0.00%
2021/03/04	7	35.50	12	35.40	35.85	-5	11,110	-0.05%
2021/02/25	0	0.00	3	34.95	35.00	-3	11,171	-0.03%
2021/02/24	0	0.00	1	35.45	34.55	-1	11,196	-0.01%
2021/02/23	2	35.43	0	0.00	35.10	2	11,178	0.02%
2021/02/22	1	35.50	4	35.31	35.15	-3	11,115	-0.03%
2021/02/19	5	34.87	5	34.89	35.15	0	11,105	0.00%
2021/02/18	40	35.08	80	35.21	35.25	-40	11,037	-0.36%
2021/02/05	0	0.00	1	32.00	32.50	-1	10,788	-0.01%
2021/02/04	1	32.50	0	0.00	32.45	1	10,781	0.01%
2021/02/02	1	32.50	7	32.36	33.00	-6	10,856	-0.06%
2021/02/01	2	31.65	8	32.17	32.05	-6	10,888	-0.06%
2021/01/29	20	31.55	7.1	31.50	31.25	12.9	10,869	0.12%
2021/01/28	6	32.82	4	32.30	32.40	2	10,763	0.02%
2021/01/27	11	33.28	8	33.29	33.05	3	10,715	0.03%
2021/01/26	5	34.10	11	33.80	33.60	-6	10,666	-0.06%
2021/01/25	4	34.78	4	34.63	34.30	0	10,635	0.00%
2021/01/22	2	34.23	2	33.55	34.35	0	10,595	0.00%
2021/01/21	0	0.00	3	34.40	33.50	-3	10,546	-0.03%
2021/01/20	3.1	34.01	11	33.96	33.50	-7.9	10,467	-0.08%
2021/01/19	20	34.85	3	35.03	35.25	17	10,383	0.16%
2021/01/18	8	33.83	15	33.69	34.70	-7	10,359	-0.07%
2021/01/15	18	35.34	24	35.56	34.95	-6	10,260	-0.06%
2021/01/14	16	37.05	8	36.86	36.70	8	10,091	0.08%
2021/01/13	6	36.10	3	36.17	36.00	3	9,885	0.03%
2021/01/12	28	36.46	158	36.08	35.55	-130	9,816	-1.32%	大賣/鉅額交易
2021/01/11	19	37.23	13	37.65	37.40	6	9,620	0.06%
2021/01/08	11	35.41	9.3	35.49	35.80	1.8	9,343	0.02%
2021/01/07	21	34.86	2	35.05	34.80	19	9,238	0.21%
2021/01/06	7	37.22	15	36.75	35.75	-8	9,102	-0.09%
2021/01/05	12	37.79	10.3	37.44	37.15	1.8	8,961	0.02%
2021/01/04	5	37.13	7	36.82	36.70	-2	8,698	-0.02%
2020/12/31	7	37.06	0	0.00	36.90	7	8,539	0.08%
2020/12/30	4	36.50	3.5	36.09	36.95	0.5	8,477	0.01%
2020/12/29	76	37.67	97.2	37.74	36.90	-21.2	8,518	-0.25%
2020/12/28	41.2	37.15	58	37.16	37.15	-16.9	7,947	-0.21%
2020/12/25	4	35.06	54	35.14	35.00	-50	7,362	-0.68%
2020/12/24	7	34.32	1.1	34.35	34.20	5.9	7,220	0.08%
2020/12/23	3	33.87	61	33.83	34.65	-58	7,166	-0.81%
2020/12/22	60.1	36.46	65	36.36	34.35	-4.9	6,956	-0.07%
2020/12/21	281	36.31	30	36.41	36.65	251	6,260	4.01%	大買/鉅額交易
2020/12/18	30	33.93	24	33.87	34.00	6	5,401	0.11%
2020/12/17	5	32.45	9	32.22	32.50	-4	4,813	-0.08%
2020/12/16	1	31.80	0	0.00	32.20	1	4,752	0.02%
2020/12/15	10	31.65	0	0.00	31.60	10	4,656	0.21%
2020/12/11	2	30.95	1	30.95	30.95	1	4,338	0.02%
2020/12/10	3	31.65	21	31.32	31.10	-18	4,297	-0.42%
2020/12/09	6	32.20	6	31.90	31.70	0	4,213	0.00%
2020/12/08	21	31.96	25	32.53	31.55	-4	4,110	-0.10%
2020/12/07	10	31.20	1	31.20	31.30	9	3,815	0.24%
2020/12/04	0	0.00	5.1	31.40	31.40	-5.1	3,785	-0.13%
2020/12/03	1	30.80	4	30.75	30.75	-3	3,754	-0.08%
2020/12/02	3	31.25	0	0.00	30.90	3	3,783	0.08%
2020/12/01	4	30.71	3	30.93	30.95	1	3,768	0.03%
2020/11/30	2	31.55	26.3	31.47	31.40	-24.3	3,783	-0.64%
2020/11/27	3	31.55	2.2	31.73	32.00	0.8	3,709	0.02%
2020/11/26	5	31.38	17	31.30	31.55	-12	3,637	-0.33%
2020/11/25	1	31.15	33	31.07	31.05	-32	3,586	-0.89%
2020/11/24	4	30.19	32	30.47	30.55	-28	3,449	-0.81%
2020/11/23	5	30.12	25	30.44	30.30	-20	3,411	-0.59%
2020/11/20	1	29.90	0.4	30.00	29.95	0.6	3,366	0.02%
2020/11/19	2	30.05	0	0.00	30.00	2	3,364	0.06%
2020/11/18	4	30.01	3	29.70	30.05	1	3,337	0.03%
2020/11/17	5.1	29.25	0	0.00	29.50	5.1	3,274	0.16%
2020/11/16	1	29.35	2	29.50	29.35	-1	3,277	-0.03%
2020/11/13	2	29.20	3	29.55	29.50	-1	3,272	-0.03%
2020/11/11	0	0.00	3	29.57	29.75	-3	3,267	-0.09%
2020/11/09	3	28.70	3	29.00	28.70	0	3,173	0.00%
2020/11/06	22	28.84	0	0.00	28.80	22	3,117	0.71%
2020/11/04	10	28.80	4	28.75	29.05	6	3,199	0.19%
2020/11/03	2	29.00	0	0.00	28.95	2	3,189	0.06%
2020/10/29	1	29.05	0	0.00	29.00	1	3,176	0.03%
2020/10/28	10	29.53	1	29.75	29.25	9	3,157	0.29%
2020/10/27	6	29.75	1	29.85	29.70	5	3,138	0.16%
2020/10/26	1	30.10	3	30.22	30.10	-2	3,122	-0.06%
2020/10/22	10	29.05	0	0.00	29.60	10	3,070	0.33%
2020/10/21	0	0.00	1	29.45	29.30	-1	3,065	-0.03%
2020/10/20	5	29.02	4	29.15	29.00	1	3,062	0.03%
2020/10/16	4	29.03	0	0.00	29.20	4	3,014	0.13%
2020/10/15	5	29.10	0	0.00	29.35	5	2,959	0.17%
2020/10/14	5	29.48	1	29.55	29.50	4	2,865	0.14%
2020/10/13	8	30.26	16	30.04	29.85	-8	2,778	-0.29%
2020/10/12	2	30.30	6	30.75	30.00	-4	2,713	-0.15%
2020/10/08	13.5	31.55	15	30.97	31.00	-1.5	2,643	-0.06%
2020/10/07	26	31.92	15	31.97	32.00	11	2,543	0.43%
2020/10/06	15	32.07	19	32.02	32.75	-4	2,420	-0.17%
2020/10/05	9	32.04	30	31.96	32.90	-21	2,163	-0.97%
2020/09/29	1	30.00	0	0.00	29.95	1	1,922	0.05%
2020/09/28	0	0.00	21	30.17	30.05	-21	1,914	-1.10%
2020/09/22	1	28.75	0	0.00	28.70	1	1,927	0.05%
2020/09/18	3	28.95	2	29.23	28.95	1	2,009	0.05%
2020/09/17	0	0.00	3	29.10	29.20	-3	2,013	-0.15%
2020/09/15	4	29.28	0	0.00	29.40	4	2,035	0.20%
2020/09/14	0	0.00	1	29.60	29.50	-1	2,082	-0.05%
2020/09/11	7	29.76	2	29.70	29.60	5	2,106	0.24%
2020/09/10	0	0.00	1	30.10	30.10	-1	2,118	-0.05%
2020/09/09	3	30.10	2	30.35	30.45	1	2,134	0.05%
2020/09/08	1	31.00	0	0.00	30.70	1	2,133	0.05%
2020/09/07	1	31.35	2	31.40	31.25	-1	2,109	-0.05%
2020/09/03	1	30.45	8	30.31	30.45	-7	2,084	-0.34%
2020/09/01	0	0.00	2	30.30	29.70	-2	2,100	-0.10%
2020/08/28	2	29.50	0	0.00	29.30	2	2,145	0.09%
2020/08/21	0	0.00	3	29.30	29.15	-3	2,189	-0.14%
2020/08/20	0	0.00	11	28.55	28.75	-11	2,191	-0.50%
2020/08/19	1	29.85	0	0.00	29.75	1	2,195	0.05%
2020/08/18	0	29.90	0	0.00	29.65	0	2,198	0.00%
2020/08/17	1	29.95	1	30.10	29.90	0	2,194	0.00%
2020/08/14	0	0.00	3	29.70	29.70	-3	2,191	-0.14%
2020/08/13	1	29.20	1	29.20	29.20	0	2,179	0.00%
2020/08/12	1	29.10	0	0.00	29.05	1	2,193	0.05%
2020/08/11	28	29.91	0	0.00	29.80	28	2,177	1.29%
2020/08/10	5	28.75	11	28.56	29.50	-6	2,128	-0.28%
2020/08/07	1	28.00	0	0.00	27.85	1	2,083	0.05%
2020/08/06	9	28.26	0	0.00	27.95	9	2,096	0.43%
2020/08/05	10	27.75	0	0.00	27.95	10	2,107	0.47%
2020/08/04	1	27.30	0	0.00	27.30	1	2,124	0.05%
2020/08/03	0	0.00	2	27.30	27.30	-2	2,168	-0.09%
2020/07/31	0	0.00	1	27.50	27.75	-1	2,174	-0.05%
2020/07/30	0	0.00	1	27.20	27.30	-1	2,198	-0.05%
2020/07/29	1	27.00	0	0.00	26.80	1	2,221	0.05%
2020/07/28	3	26.70	0	0.00	26.35	3	2,246	0.13%
2020/07/27	1	27.30	4	27.30	27.25	-3	2,280	-0.13%
2020/07/24	11	28.41	1	28.05	28.00	10	2,311	0.43%
2020/07/23	12	28.68	0	0.00	28.55	12	2,319	0.52%
2020/07/17	0	0.00	7	28.94	28.70	-7	2,418	-0.29%
2020/07/15	33	28.87	2	29.00	29.05	31	2,550	1.22%
2020/07/10	2	29.05	0	0.00	28.95	2	2,632	0.08%
2020/07/09	4	29.84	13	29.74	29.75	-9	2,620	-0.34%
2020/07/08	29	30.34	1	30.35	30.15	28	2,602	1.08%
2020/07/07	14	30.49	0	0.00	30.45	14	2,586	0.54%
2020/07/06	5	30.00	2	30.08	30.10	3	2,550	0.12%
2020/07/03	0	0.00	2	30.00	29.80	-2	2,557	-0.08%
2020/07/02	1	29.65	0	0.00	29.60	1	2,557	0.04%
2020/07/01	25	29.65	0	0.00	29.50	25	2,566	0.97%
2020/06/30	1	31.30	0	0.00	31.30	1	2,488	0.04%
2020/06/29	1	31.00	1	31.15	30.90	0	2,444	0.00%
2020/06/22	0	0.00	6	31.15	30.85	-6	2,401	-0.25%
2020/06/19	0	0.00	1	31.50	30.90	-1	2,397	-0.04%
2020/06/18	0	0.00	3	31.30	31.05	-3	2,371	-0.13%
2020/06/16	2	30.65	0	0.00	30.65	2	2,341	0.09%
2020/06/12	2	29.75	0	0.00	30.40	2	2,415	0.08%
2020/06/11	3	30.72	0	0.00	30.10	3	2,429	0.12%
2020/06/09	1	30.95	0	0.00	31.05	1	2,405	0.04%
2020/06/04	1	31.10	0	0.00	31.15	1	2,331	0.04%
2020/06/03	1	30.60	0	0.00	30.60	1	2,321	0.04%
2020/05/26	1	29.40	0	0.00	29.50	1	2,320	0.04%
2020/05/25	0	0.00	15	28.93	29.00	-15	2,283	-0.66%
2020/05/22	1	28.30	0	0.00	28.40	1	2,268	0.04%
2020/05/21	10	28.40	1	28.65	28.65	9	2,269	0.40%
2020/05/20	11	28.01	0	0.00	28.30	11	2,253	0.49%
2020/05/13	1	28.40	0	0.00	28.30	1	2,277	0.04%
2020/05/12	0	0.00	1	28.45	28.55	-1	2,290	-0.04%
2020/05/11	8	28.76	0	0.00	28.90	8	2,287	0.35%
2020/05/08	1	29.20	1	29.30	28.85	0	2,279	0.00%
2020/05/05	3	29.00	0	0.00	29.05	3	2,253	0.13%
2020/05/04	2	28.93	0	0.00	28.90	2	2,251	0.09%
2020/04/30	0	0.00	5	29.55	29.55	-5	2,225	-0.22%
2020/04/29	0	0.00	11	29.50	29.25	-11	2,190	-0.50%
2020/04/27	0	0.00	1	28.70	28.50	-1	2,132	-0.05%
2020/04/23	0	0.00	2	28.70	28.85	-2	2,079	-0.10%
2020/04/21	13	28.81	0	0.00	28.45	13	2,010	0.65%
2020/04/10	0	0.00	1	27.65	27.70	-1	1,777	-0.06%
2020/04/01	0	0.00	1	26.65	26.55	-1	1,706	-0.06%
2020/03/31	0	0.00	5	25.80	26.00	-5	1,690	-0.30%
2020/03/27	5	25.40	0	0.00	25.55	5	1,672	0.30%
2020/03/23	0	0.00	14	23.15	23.50	-14	1,597	-0.88%
2020/03/20	14	23.59	20	23.77	24.00	-6	1,589	-0.38%
2020/03/19	4	22.73	2	24.15	22.45	2	1,547	0.13%
2020/03/17	1	25.10	1	25.70	25.00	0	1,440	0.00%
2020/03/13	1	26.30	0	0.00	27.15	1	1,373	0.07%
2020/03/12	3	28.50	5	28.26	28.20	-2	1,320	-0.15%
2020/03/09	1	28.20	0	0.00	28.00	1	1,233	0.08%
2020/03/06	0	0.00	2	28.70	28.70	-2	1,228	-0.16%
2020/03/03	2	29.00	0	0.00	29.00	2	1,199	0.17%
2020/02/17	3	29.35	0	0.00	29.10	3	1,164	0.26%
2020/02/12	2	29.45	0	0.00	29.45	2	1,108	0.18%
2020/02/10	6	29.38	0	0.00	29.35	6	1,101	0.54%
2020/02/07	5	29.86	0	0.00	29.80	5	1,096	0.46%
2020/02/06	3	30.00	0	0.00	30.20	3	1,109	0.27%
2020/01/30	1	30.50	1	30.70	30.30	0	1,101	0.00%
2020/01/20	3	32.32	0	0.00	32.20	3	1,090	0.27%
2020/01/15	2	31.90	0	0.00	32.10	2	1,147	0.17%
2020/01/10	0	0.00	350	31.97	31.80	-350	1,232	-28.41%	大賣/鉅額交易
2020/01/02	10	33.45	0	0.00	33.50	10	1,465	0.68%
2019/12/18	1	33.55	2	33.55	33.80	-1	1,711	-0.06%
2019/12/16	5	33.05	0	0.00	33.10	5	1,773	0.28%
2019/12/12	2	33.25	0	0.00	33.35	2	1,780	0.11%
2019/12/10	3	33.75	0	0.00	33.75	3	1,798	0.17%
2019/12/06	2	33.90	0	0.00	34.05	2	1,842	0.11%
2019/12/03	0	0.00	4	34.28	34.35	-4	1,899	-0.21%
2019/11/29	0	0.00	2	34.20	33.75	-2	1,994	-0.10%
2019/11/28	3	33.83	0	0.00	33.80	3	2,045	0.15%
2019/11/27	0	0.00	3	34.10	33.85	-3	2,075	-0.14%
2019/11/26	0	0.00	5	33.80	34.00	-5	2,131	-0.23%
2019/11/22	1	33.20	3	33.25	33.25	-2	2,146	-0.09%
2019/11/21	1	33.15	0	0.00	33.15	1	2,150	0.05%
2019/11/20	2	32.90	0	0.00	33.00	2	2,161	0.09%
2019/11/19	1	33.00	0	0.00	32.80	1	2,172	0.05%
2019/11/13	2	32.85	0	0.00	32.95	2	2,263	0.09%
2019/11/12	11	33.01	0	0.00	33.05	11	2,283	0.48%
2019/11/05	0	0.00	5	34.30	34.40	-5	2,362	-0.21%
2019/11/04	1	33.65	1	33.65	33.75	0	2,367	0.00%
2019/11/01	5	33.80	0	0.00	33.65	5	2,380	0.21%
2019/10/31	1	34.05	0	0.00	33.85	1	2,417	0.04%
2019/10/30	2	34.45	3	34.22	34.40	-1	2,439	-0.04%
2019/10/29	0	0.00	6	34.09	34.00	-6	2,440	-0.25%
2019/10/28	1	33.90	0	0.00	33.95	1	2,459	0.04%
2019/10/23	4	33.50	0	0.00	33.50	4	2,635	0.15%
2019/10/18	6	33.08	0	0.00	33.85	6	3,136	0.19%
2019/10/16	0	0.00	2	33.50	33.45	-2	3,352	-0.06%
2019/10/14	0	0.00	20	34.59	34.90	-20	3,297	-0.61%
2019/10/04	0	0.00	30	32.80	32.85	-30	3,138	-0.96%
2019/10/02	20	33.41	0	0.00	33.20	20	3,129	0.64%
2019/09/25	0	0.00	20	34.16	34.25	-20	3,088	-0.65%
2019/09/24	2	32.95	0	0.00	33.05	2	3,064	0.07%
2019/09/23	14	33.18	10	32.90	33.05	4	3,055	0.13%
2019/09/20	2	33.60	0	0.00	33.60	2	3,021	0.07%
2019/09/19	8	34.06	0	0.00	34.00	8	2,976	0.27%
2019/09/10	6	34.40	0	0.00	34.35	6	2,947	0.20%
2019/09/04	0	0.00	15	35.80	35.90	-15	2,835	-0.53%
2019/09/03	5	36.35	5	36.25	36.25	0	2,792	0.00%
2019/09/02	15	35.75	0	0.00	35.90	15	2,702	0.56%
2019/08/30	0	0.00	1	34.65	34.55	-1	2,639	-0.04%
2019/08/29	1	34.75	0	0.00	34.60	1	2,605	0.04%
2019/08/23	1	33.45	0	0.00	33.50	1	2,488	0.04%
2019/08/02	0	0.00	5	33.90	33.80	-5	2,089	-0.24%
2019/08/01	10	34.30	0	0.00	34.20	10	2,046	0.49%
2019/07/31	0	0.00	15	34.78	35.00	-15	2,010	-0.75%
2019/07/26	0	0.00	10	35.50	35.65	-10	1,925	-0.52%
2019/07/24	350	36.76	0	0.00	35.75	350	1,811	19.32%	大買/鉅額交易
2019/07/23	1	36.95	0	0.00	37.40	1	1,674	0.06%
2019/07/22	52	38.34	0	0.00	38.30	52	1,520	3.42%
2019/07/18	3	36.12	0	0.00	35.10	3	1,151	0.26%
2019/07/16	0	0.00	21	33.99	33.95	-21	994	-2.11%
2019/07/15	1	33.15	0	0.00	33.15	1	973	0.10%
2019/07/01	0	0.00	4	33.40	33.45	-4	877	-0.46%
2019/06/19	0	0.00	1	32.10	32.10	-1	813	-0.12%
2019/05/20	1	30.65	0	0.00	30.65	1	1,016	0.10%
2019/05/17	0	0.00	10	30.51	30.35	-10	1,034	-0.97%
2019/05/10	0	0.00	2	30.83	30.60	-2	1,173	-0.17%
2019/05/08	0	0.00	3	31.55	31.75	-3	1,182	-0.25%
2019/05/06	0	0.00	1	32.45	32.00	-1	1,183	-0.08%
2019/05/03	1	32.80	1	33.00	32.65	0	1,168	0.00%
2019/04/29	1	31.75	0	0.00	31.75	1	1,141	0.09%
2019/04/26	1	31.90	0	0.00	31.85	1	1,139	0.09%
2019/04/25	4	32.10	0	0.00	32.10	4	1,142	0.35%
2019/04/24	0	0.00	3	32.15	32.00	-3	1,127	-0.27%
2019/04/22	2	31.80	0	0.00	31.85	2	1,106	0.18%
2019/04/19	10	31.45	0	0.00	31.45	10	1,096	0.91%
2019/04/18	1	31.50	0	0.00	31.20	1	1,115	0.09%
2019/04/15	2	31.30	0	0.00	31.35	2	1,105	0.18%
2019/04/12	0	0.00	2	31.30	31.30	-2	1,105	-0.18%
2019/04/08	1	31.00	0	0.00	31.50	1	1,100	0.09%
2019/03/22	2	30.80	0	0.00	30.80	2	1,116	0.18%
2019/03/20	10	30.55	0	0.00	30.70	10	1,121	0.89%
2019/03/18	0	0.00	1	30.50	30.45	-1	1,115	-0.09%
2019/03/13	1	29.95	0	0.00	29.90	1	1,129	0.09%
2019/02/19	0	0.00	10	29.95	29.90	-10	1,291	-0.77%
2019/02/18	10	29.65	0	0.00	29.80	10	1,322	0.76%
2019/01/29	10	30.10	0	0.00	30.40	10	1,302	0.77%
2018/12/13	0	0.00	9	32.25	32.50	-9	2,869	-0.31%
2018/12/03	0	0.00	30	32.55	32.55	-30	2,812	-1.07%
2018/11/27	4	30.45	0	0.00	30.55	4	2,727	0.15%
2018/11/21	10	29.75	0	0.00	29.95	10	2,731	0.37%
2018/11/15	10	29.65	0	0.00	29.70	10	2,769	0.36%
2018/11/14	7	30.65	0	0.00	30.75	7	2,736	0.26%
2018/11/09	3	29.85	0	0.00	29.95	3	2,719	0.11%
2018/11/02	1	31.60	0	0.00	31.25	1	2,787	0.04%
2018/10/23	4	35.45	0	0.00	35.35	4	2,699	0.15%
2018/10/19	5	36.65	5	36.20	36.20	0	2,646	0.00%
2018/10/16	4	38.10	4	37.00	36.90	0	2,524	0.00%
2018/10/15	3	38.00	5	38.60	38.25	-2	2,375	-0.08%
2018/10/11	4	36.45	2	36.25	36.10	2	2,034	0.10%
2018/10/04	0	0.00	2	35.30	35.95	-2	1,759	-0.11%
2018/10/03	2	36.20	0	0.00	36.20	2	1,714	0.12%
2018/09/06	0	0.00	1	32.70	33.20	-1	1,611	-0.06%
2018/08/22	0	0.00	1	35.35	35.15	-1	1,455	-0.07%
2018/08/21	0	0.00	1	35.00	35.05	-1	1,446	-0.07%
2018/08/13	0	0.00	10	33.00	32.60	-10	1,294	-0.77%
2018/08/07	0	0.00	5	34.35	34.35	-5	1,258	-0.40%
2018/08/06	0	0.00	2	34.75	34.60	-2	1,196	-0.17%
2018/08/03	15	33.05	0	0.00	33.05	15	1,106	1.36%
2018/08/02	0	0.00	8	32.88	33.00	-8	1,106	-0.72%
2018/08/01	8	31.80	8	32.05	32.60	0	1,074	0.00%
2018/07/31	1	31.55	7	31.50	31.60	-6	1,045	-0.57%
2018/07/30	2	31.98	0	0.00	31.50	2	1,036	0.19%
2018/07/26	0	0.00	8	32.40	32.35	-8	960	-0.83%
2018/07/04	16	31.85	0	0.00	31.30	16	942	1.70%
2018/06/27	0	0.00	10	32.10	32.05	-10	955	-1.05%
2018/06/22	0	0.00	10	32.85	32.70	-10	988	-1.01%
2018/06/20	0	0.00	10	33.25	33.40	-10	1,022	-0.98%
2018/06/14	0	0.00	1	33.65	33.55	-1	1,052	-0.09%
2018/06/04	0	0.00	10	33.75	33.80	-10	1,236	-0.81%
2018/05/02	1	35.75	0	0.00	35.45	1	1,836	0.05%
2018/04/20	0	0.00	1	34.55	34.70	-1	1,834	-0.05%
2018/04/02	0	0.00	1	35.20	35.20	-1	2,266	-0.04%
2018/03/28	1	34.65	0	0.00	34.50	1	2,323	0.04%
2018/03/26	1	34.65	0	0.00	34.70	1	2,313	0.04%
2018/03/12	0	0.00	1.6	36.53	36.40	-1.6	2,414	-0.07%
2018/02/06	2	35.85	0	0.00	34.65	2	2,558	0.08%
2018/02/01	0	0.00	1	39.75	38.50	-1	2,464	-0.04%
2018/01/31	1	38.60	4	38.58	38.65	-3	2,352	-0.13%
2018/01/22	2	37.00	0	0.00	36.85	2	2,288	0.09%
2018/01/19	5	37.65	0	0.00	37.75	5	2,289	0.22%
2018/01/12	0	0.00	5	38.54	38.90	-5	2,387	-0.21%