裕民 (2606)-日盛-板橋券商分點個股進出

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
55.8
漲跌
▲0.3
漲幅
+0.54%
成交量
7,725張
產業
上市航運類股
1030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－日盛-板橋券商分點個股進出

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

日盛-板橋券商分點個股進出
日盛-板橋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
2023/04/07	2	57.10	54	57.72	57.60	-52	7,673	-0.68%
2023/04/06	10	56.36	65.4	57.16	55.80	-55.4	7,597	-0.73%
2023/03/31	3	55.60	7	55.96	55.80	-4	7,472	-0.05%
2023/03/30	0	0.00	23	54.36	54.50	-23	7,899	-0.29%
2023/03/29	23.5	53.65	4	53.70	53.80	19.5	8,193	0.24%
2023/03/28	6	54.10	6	54.47	54.50	0	8,489	0.00%
2023/03/27	1	54.60	22	55.10	54.60	-21	8,860	-0.24%
2023/03/24	2	54.10	0	0.00	54.10	2	9,209	0.02%
2023/03/23	56	54.77	0	0.00	53.80	56	9,429	0.59%
2023/03/22	3	56.23	5	56.40	56.20	-2	9,505	-0.02%
2023/03/21	3	56.20	4	55.90	56.80	-1	9,597	-0.01%
2023/03/20	17	56.38	0	0.00	55.80	17	9,645	0.18%
2023/03/17	6	56.53	0	0.00	56.20	6	9,697	0.06%
2023/03/16	4	57.70	4	57.30	57.10	0	9,642	0.00%
2023/03/15	60	57.86	9	58.02	58.00	51	9,624	0.53%
2023/03/14	1	56.10	2	56.90	57.10	-1	9,519	-0.01%
2023/03/13	14	56.90	2	57.25	57.30	12	9,596	0.13%
2023/03/10	45.1	59.65	6	58.48	58.40	39.1	9,541	0.41%
2023/03/09	2	59.55	33	60.00	59.60	-31	9,609	-0.32%
2023/03/08	70.3	60.01	0	0.00	59.50	70.3	9,632	0.73%
2023/03/07	7	61.23	11.1	61.39	61.60	-4.1	9,517	-0.04%
2023/03/06	13	59.31	51	60.03	60.90	-38	9,491	-0.40%
2023/03/03	25	60.40	54	60.65	60.40	-29	9,645	-0.30%
2023/03/02	4	60.58	22	60.69	60.30	-18	9,587	-0.19%
2023/03/01	44.1	58.82	6	58.63	57.40	38.1	9,184	0.41%
2023/02/24	4.1	60.66	27	61.05	61.00	-22.9	8,786	-0.26%
2023/02/23	3	54.43	17.6	56.09	56.60	-14.6	8,081	-0.18%
2023/02/22	0	0.00	1.3	51.42	51.50	-1.3	7,877	-0.02%
2023/02/21	0	0.00	10.2	50.41	50.90	-10.2	7,899	-0.13%
2023/02/20	11	49.75	0	0.00	49.75	11	8,173	0.13%
2023/02/17	1.5	50.73	0	0.00	49.80	1.5	8,339	0.02%
2023/02/16	14	51.89	0	0.00	51.40	14	8,437	0.17%
2023/02/13	0	0.00	3	50.90	50.90	-3	8,617	-0.03%
2023/02/10	0	0.00	1	51.80	51.80	-1	8,658	-0.01%
2023/02/08	1	51.70	10	51.20	51.90	-9	8,841	-0.10%
2023/02/07	10	50.40	3	50.97	51.20	7	8,809	0.08%
2023/02/06	0	0.00	1	50.10	50.40	-1	8,846	-0.01%
2023/02/03	10	50.60	10	50.40	50.30	0	8,854	0.00%
2023/02/01	0	0.00	5	50.64	50.90	-5	8,801	-0.06%
2023/01/31	3	50.33	4	50.30	50.50	-1	8,733	-0.01%
2023/01/30	2	49.80	2	50.35	50.80	0	8,702	0.00%
2023/01/17	2	49.00	8	49.43	49.80	-6	8,684	-0.07%
2023/01/16	2	48.90	5	48.71	49.00	-3	8,737	-0.03%
2023/01/13	0	0.00	13	49.49	49.80	-13	8,691	-0.15%
2023/01/12	3	48.05	11.3	48.54	49.05	-8.3	8,699	-0.10%
2023/01/11	0	0.00	7	47.74	47.75	-7	8,642	-0.08%
2023/01/10	7	47.36	6	48.05	47.20	1	8,655	0.01%
2023/01/09	1	46.90	11	47.37	48.00	-10	8,710	-0.11%
2023/01/06	0	0.00	0.5	46.44	46.30	-0.5	8,728	-0.01%
2023/01/05	14	46.53	0	0.00	46.80	14	8,777	0.16%
2023/01/04	4	46.04	0	0.00	46.30	4	8,838	0.05%
2023/01/03	6	47.98	1	47.70	47.50	5	8,787	0.06%
2022/12/30	18	48.89	0	0.00	48.60	18	8,789	0.20%
2022/12/28	3	48.63	0	0.00	48.80	3	8,912	0.03%
2022/12/26	2	49.08	0	0.00	49.00	2	8,949	0.02%
2022/12/23	6	50.50	3	50.40	50.10	3	8,926	0.03%
2022/12/22	20	50.57	31	50.58	51.90	-11	8,837	-0.12%
2022/12/21	13	48.83	12	49.31	49.45	1	8,400	0.01%
2022/12/20	2	48.03	5	48.98	48.20	-3	8,143	-0.04%
2022/12/19	10	48.23	6	47.90	47.60	4	7,937	0.05%
2022/12/16	2	50.55	21	50.73	49.85	-19	7,667	-0.25%
2022/12/15	1	49.80	12.1	49.44	50.50	-11.1	7,438	-0.15%
2022/12/14	7	47.01	9	47.26	48.20	-2	7,511	-0.03%
2022/12/13	2	47.35	1	48.25	47.95	1	7,307	0.01%
2022/12/09	0	0.00	17	46.56	47.25	-17	7,285	-0.23%
2022/12/08	1	45.60	2	45.60	45.85	-1	7,536	-0.01%
2022/12/07	11	45.71	3	45.58	45.30	8	7,742	0.10%
2022/12/05	3	46.33	0	0.00	46.25	3	7,609	0.04%
2022/12/02	7	47.09	4	47.71	46.75	3	7,478	0.04%
2022/12/01	2	48.45	6	48.78	48.05	-4	7,426	-0.05%
2022/11/30	13	46.54	4	46.61	46.50	9	7,236	0.12%
2022/11/29	1	46.60	1	46.55	46.55	0	7,190	0.00%
2022/11/28	4	45.03	1	45.25	45.35	3	7,152	0.04%
2022/11/25	24	45.43	29	45.73	46.50	-5	7,025	-0.07%
2022/11/24	6	44.56	8	44.23	44.50	-2	6,835	-0.03%
2022/11/23	1	43.70	5	43.20	43.30	-4	6,689	-0.06%
2022/11/22	1	42.65	0	0.00	42.35	1	6,665	0.02%
2022/11/17	1	43.55	1	43.45	43.45	0	6,635	0.00%
2022/11/16	7	43.03	22	43.66	43.15	-15	6,589	-0.23%
2022/11/15	1	41.75	6	42.18	42.30	-5	6,364	-0.08%
2022/11/14	0	0.00	7	40.97	41.20	-7	6,236	-0.11%
2022/11/11	3	39.85	0	0.00	39.60	3	6,182	0.05%
2022/11/10	0	0.00	1	38.30	38.50	-1	6,125	-0.02%
2022/11/09	0	0.00	2	38.35	38.25	-2	6,142	-0.03%
2022/11/08	0	0.00	9	38.40	38.20	-9	6,163	-0.15%
2022/11/07	1	37.65	5	37.65	37.80	-4	6,117	-0.07%
2022/11/04	2	36.70	8	36.37	36.65	-6	6,074	-0.10%
2022/11/03	0	0.00	1	35.25	35.30	-1	5,931	-0.02%
2022/11/02	2	35.53	1	35.80	35.25	1	5,945	0.02%
2022/11/01	6	35.13	2	35.10	35.25	4	5,906	0.07%
2022/10/31	1	35.20	0	0.00	35.20	1	5,903	0.02%
2022/10/27	1	35.55	7	35.89	36.35	-6	5,931	-0.10%
2022/10/26	7	35.30	4	35.59	35.50	3	5,976	0.05%
2022/10/25	0	0.00	2	36.70	36.10	-2	5,980	-0.03%
2022/10/24	0	0.00	28	36.81	36.50	-28	6,043	-0.46%
2022/10/21	1	34.75	2	35.05	34.75	-1	5,970	-0.02%
2022/10/20	2	34.08	0	0.00	35.40	2	6,018	0.03%
2022/10/19	5	35.88	1	35.40	35.30	4	5,981	0.07%
2022/10/18	1	35.70	0	0.00	35.40	1	6,013	0.02%
2022/10/17	7	34.84	12	34.45	35.35	-5	6,185	-0.08%
2022/10/14	3	36.00	1	36.55	36.15	2	6,661	0.03%
2022/10/13	5	35.79	21	35.73	35.45	-16	6,761	-0.24%
2022/10/12	19	36.54	0	0.00	36.90	19	6,911	0.27%
2022/10/11	2	38.13	0	0.00	37.75	2	6,919	0.03%
2022/10/07	6	39.87	11	40.18	39.65	-5	6,896	-0.07%
2022/10/06	10	40.12	47.1	40.19	40.10	-37.1	6,862	-0.54%
2022/10/05	2	39.28	2	39.20	39.10	0	6,785	0.00%
2022/10/04	3.1	38.34	5	38.77	38.75	-1.9	6,795	-0.03%
2022/10/03	2	37.33	2	37.25	37.35	0	6,742	0.00%
2022/09/30	5.1	35.90	10.1	35.70	36.50	-5	6,774	-0.07%
2022/09/29	4	36.61	3	36.93	36.80	1	6,750	0.01%
2022/09/28	9	37.40	1	37.00	36.65	8	6,741	0.12%
2022/09/27	0	0.00	3	39.13	39.10	-3	6,714	-0.04%
2022/09/26	28	39.40	23	39.01	38.45	5	6,742	0.07%
2022/09/23	24	41.35	20	41.06	41.10	4	6,693	0.06%
2022/09/22	55	40.93	31	40.95	40.45	24	6,612	0.36%
2022/09/21	89	41.07	133.1	40.99	41.10	-44.1	6,460	-0.68%	大賣/
2022/09/20	0	0.00	1	39.55	39.25	-1	6,180	-0.02%
2022/09/19	20.1	39.33	3	38.95	39.00	17.1	6,355	0.27%
2022/09/16	5	40.91	57.1	41.06	41.05	-52.1	6,414	-0.81%
2022/09/15	24.1	41.03	9	41.46	40.55	15.1	6,587	0.23%
2022/09/14	3	38.80	23	39.95	39.85	-20	6,586	-0.30%
2022/09/13	0.1	38.20	3	38.15	38.00	-2.9	6,587	-0.04%
2022/09/12	0	0.00	14	37.99	37.90	-14	6,890	-0.20%
2022/09/08	32	36.82	1	37.00	37.00	31	7,074	0.44%
2022/09/07	1	35.80	2	37.10	37.20	-1	7,174	-0.01%
2022/09/06	6	36.82	3	36.83	36.85	3	7,214	0.04%
2022/09/05	1	36.85	0	0.00	36.70	1	7,274	0.01%
2022/09/02	12	37.50	58	37.04	37.00	-46	7,312	-0.63%
2022/09/01	3	37.38	0	0.00	37.55	3	7,339	0.04%
2022/08/31	16	37.70	3	38.15	38.15	13	7,394	0.18%
2022/08/30	4	38.44	5	38.45	38.50	-1	7,327	-0.01%
2022/08/29	9	38.32	5	38.40	38.40	4	7,400	0.05%
2022/08/26	4	40.13	7	40.24	40.20	-3	7,488	-0.04%
2022/08/25	17	40.02	12	40.09	39.95	5	7,530	0.07%
2022/08/24	2	40.20	0	0.00	40.25	2	7,609	0.03%
2022/08/23	10	40.28	5	40.05	40.10	5	7,950	0.06%
2022/08/22	17	40.45	9	40.36	40.55	8	8,132	0.10%
2022/08/19	47	42.17	0	0.00	41.95	47	8,296	0.57%
2022/08/18	12.1	42.72	10	42.96	42.85	2.1	8,556	0.02%
2022/08/17	45	42.41	12	42.47	42.40	33	8,576	0.38%
2022/08/16	7	41.52	7	41.55	41.50	0	8,654	0.00%
2022/08/15	4	41.44	3	42.22	42.30	1	8,896	0.01%
2022/08/12	0	0.00	1	41.85	42.35	-1	9,009	-0.01%
2022/08/11	9	42.07	25	42.05	42.05	-16	9,168	-0.17%
2022/08/10	0	0.00	1	41.70	41.50	-1	9,250	-0.01%
2022/08/09	1	41.40	1	41.35	41.30	0	9,411	0.00%
2022/08/05	2	40.90	2	41.10	41.10	0	9,791	0.00%
2022/08/04	9	40.07	1	40.00	40.45	8	10,049	0.08%
2022/08/03	3	41.02	1	41.15	40.85	2	10,233	0.02%
2022/08/02	135	41.16	115	41.29	41.30	20	10,482	0.19%	大買/大賣/
2022/08/01	13.1	41.71	18	42.52	42.60	-5	10,768	-0.05%
2022/07/29	17	42.09	17	42.90	41.90	0	11,141	0.00%
2022/07/28	3	42.52	21	42.42	42.45	-18	11,248	-0.16%
2022/07/27	1	42.30	4	42.60	42.70	-3	11,486	-0.03%
2022/07/26	2	41.88	2	42.05	42.15	0	11,592	0.00%
2022/07/25	20	41.89	54	42.15	42.10	-34	11,855	-0.29%
2022/07/22	9	42.93	12	43.17	42.85	-3	12,103	-0.02%
2022/07/21	86	43.06	15	43.45	43.30	71	12,295	0.58%
2022/07/20	11	41.65	5	42.02	41.45	6	12,072	0.05%
2022/07/19	12	41.23	24	41.41	41.50	-12	12,205	-0.10%
2022/07/18	65	40.57	65	40.21	40.15	0	12,501	0.00%
2022/07/15	10	38.88	0	0.00	38.75	10	13,161	0.08%
2022/07/14	6	39.67	17	39.27	39.80	-11	14,468	-0.08%
2022/07/13	19	39.27	4	39.20	38.70	15	14,784	0.10%
2022/07/12	8	38.32	9	38.22	38.15	-1	14,888	-0.01%
2022/07/11	5	40.18	2	40.40	40.40	3	15,204	0.02%
2022/07/08	4	40.30	4	40.58	40.60	0	15,246	0.00%
2022/07/07	0	0.00	3	38.75	39.45	-3	15,220	-0.02%
2022/07/06	1	40.10	1	39.05	39.05	0	15,215	0.00%
2022/07/05	11	39.86	13	39.85	40.35	-2	15,211	-0.01%
2022/07/04	5	38.50	1	38.95	39.55	4	15,179	0.03%
2022/07/01	1	39.30	134	39.28	38.90	-133	15,157	-0.88%	大賣/鉅額交易
2022/06/30	0	0.00	3	41.58	41.05	-3	15,084	-0.02%
2022/06/29	2	42.40	0	0.00	42.30	2	15,036	0.01%
2022/06/28	4	43.21	175	42.59	43.50	-171	14,977	-1.14%	大賣/鉅額交易
2022/06/27	178	43.37	5	43.93	43.65	173	14,966	1.16%	大買/鉅額交易
2022/06/24	18.1	44.54	2	45.25	44.45	16.1	14,805	0.11%
2022/06/23	11	44.04	6	44.11	43.85	5	14,697	0.03%
2022/06/22	34	46.58	0	0.00	45.50	34	14,558	0.23%
2022/06/21	80	48.36	29	48.63	47.95	51	14,233	0.36%
2022/06/20	29	49.01	1	49.15	48.00	28	13,989	0.20%
2022/06/17	4	51.25	0	0.00	51.80	4	13,700	0.03%
2022/06/16	23	54.30	4	53.40	52.40	19	13,487	0.14%
2022/06/15	2	54.95	3	54.57	54.60	-1	13,433	-0.01%
2022/06/14	10	55.63	16	55.74	55.60	-6	13,477	-0.04%
2022/06/13	1	56.50	14	56.62	56.50	-13	13,726	-0.09%
2022/06/10	1	57.30	0	0.00	57.20	1	14,145	0.01%
2022/06/09	7	57.79	0	0.00	58.20	7	14,520	0.05%
2022/06/08	11	58.25	8	58.25	58.30	3	14,847	0.02%
2022/06/07	20	58.02	2	58.45	57.80	18	15,624	0.12%
2022/06/06	17	58.73	3	58.80	58.50	14	15,684	0.09%
2022/06/02	5	59.32	8	59.39	59.30	-3	15,670	-0.02%
2022/06/01	20	59.38	1	59.60	59.50	19	15,733	0.12%
2022/05/31	54.1	59.93	1	59.20	59.00	53.1	15,703	0.34%
2022/05/30	21	61.78	6	61.83	61.50	15	15,495	0.10%
2022/05/27	11	61.15	25	62.31	62.80	-14	15,313	-0.09%
2022/05/26	17	61.85	7	62.40	61.20	10	15,150	0.07%
2022/05/25	2	61.55	1	61.50	61.50	1	15,064	0.01%
2022/05/24	47	61.75	8	61.55	61.10	39	15,143	0.26%
2022/05/23	28	61.53	39	61.65	61.30	-11	15,342	-0.07%
2022/05/20	2	59.05	18	59.39	59.00	-16	15,223	-0.11%
2022/05/19	20	57.80	2	56.90	57.50	18	15,237	0.12%
2022/05/18	25	59.49	4	59.93	59.20	21	15,152	0.14%
2022/05/17	22	59.67	20	60.38	59.40	2	15,086	0.01%
2022/05/16	30	59.62	24	60.31	61.40	6	14,984	0.04%
2022/05/13	30	61.00	17	60.84	60.50	13	14,742	0.09%
2022/05/12	29	61.30	23	61.13	60.00	6	14,645	0.04%
2022/05/11	25	62.71	4	63.30	62.70	21	14,408	0.15%
2022/05/10	5	64.10	7	64.69	64.70	-2	14,364	-0.01%
2022/05/09	30	65.66	12	65.40	63.10	18	14,165	0.13%
2022/05/06	6	66.03	8	65.75	66.00	-2	13,914	-0.01%
2022/05/05	2	64.95	3	65.47	65.30	-1	13,608	-0.01%
2022/05/04	5	65.16	22	65.18	64.20	-17	13,444	-0.13%
2022/05/03	30	63.13	8	63.34	63.40	22	13,257	0.17%
2022/04/29	17	63.91	37	63.69	64.20	-20	13,166	-0.15%
2022/04/28	46	63.29	17	63.48	62.00	29	12,901	0.22%
2022/04/27	11.1	64.41	11	64.71	64.50	0.1	12,636	0.00%
2022/04/26	5	65.46	5	65.46	62.80	0	12,335	0.00%
2022/04/25	14	66.49	18	66.01	66.30	-4	12,021	-0.03%
2022/04/22	54	68.52	48	68.69	69.10	6	11,733	0.05%
2022/04/21	29	68.77	59	68.84	69.50	-30	11,261	-0.27%
2022/04/20	48	67.83	63	67.17	65.90	-15	10,553	-0.14%
2022/04/19	12	63.44	33	64.28	64.80	-21	9,265	-0.23%
2022/04/18	0	0.00	10	61.80	62.10	-10	8,963	-0.11%
2022/04/15	27.6	62.62	61	61.92	62.30	-33.4	8,829	-0.38%
2022/04/14	3	59.60	2	59.35	59.80	1	8,508	0.01%
2022/04/13	1	58.00	1	58.50	58.10	0	8,484	0.00%
2022/04/12	4	56.60	4	57.00	57.10	0	8,474	0.00%
2022/04/11	2	56.80	0	0.00	56.90	2	8,469	0.02%
2022/04/08	1	57.20	5	57.58	57.30	-4	8,519	-0.05%
2022/04/07	16	56.83	0	0.00	56.10	16	8,560	0.19%
2022/04/06	3	58.23	1	58.30	58.00	2	8,554	0.02%
2022/04/01	3	59.23	2	59.80	59.90	1	8,629	0.01%
2022/03/31	0	0.00	1	59.90	59.10	-1	8,696	-0.01%
2022/03/30	0	0.00	1	59.40	59.80	-1	8,858	-0.01%
2022/03/29	1	58.90	0	0.00	58.70	1	9,176	0.01%
2022/03/28	2	58.95	3	59.07	59.00	-1	9,565	-0.01%
2022/03/25	47	59.80	0	0.00	59.20	47	10,155	0.46%
2022/03/24	6	61.62	6	61.43	62.00	0	10,372	0.00%
2022/03/23	6	62.00	8	61.79	61.80	-2	10,790	-0.02%
2022/03/22	7	61.67	0	0.00	61.60	7	10,930	0.06%
2022/03/21	13	61.61	15	62.23	62.40	-2	11,120	-0.02%
2022/03/18	19	61.97	11	61.88	61.70	8	11,220	0.07%
2022/03/17	71	62.00	72	62.53	63.40	-1	11,268	-0.01%
2022/03/16	91	63.76	90	61.72	61.60	1	11,267	0.01%
2022/03/15	30	65.70	10	62.92	62.50	20	11,099	0.18%
2022/03/14	15	65.87	20	66.62	67.20	-5	11,077	-0.05%
2022/03/11	9	64.78	9	64.83	65.10	0	10,840	0.00%
2022/03/10	12	64.63	83.3	64.42	65.60	-71.3	10,814	-0.66%
2022/03/09	3	59.80	2.2	60.65	59.80	0.8	10,174	0.01%
2022/03/08	1.3	59.35	0	0.00	59.10	1.3	10,330	0.01%
2022/03/07	0	0.00	2	60.05	60.60	-2	10,318	-0.02%
2022/03/04	1	62.10	4	61.78	61.50	-3	10,302	-0.03%
2022/03/03	8	61.69	28	61.62	61.80	-20	10,289	-0.19%
2022/03/01	7	60.80	4	61.00	61.00	3	10,362	0.03%
2022/02/25	6	61.60	23	62.13	60.50	-17	10,445	-0.16%
2022/02/24	3	61.33	8	60.79	59.90	-5	10,301	-0.05%
2022/02/23	16	62.77	30	62.25	61.50	-14	10,203	-0.14%
2022/02/22	6	61.45	1	62.10	60.30	5	9,947	0.05%
2022/02/21	6	61.82	6	61.22	61.10	0	9,883	0.00%
2022/02/18	20	60.95	7	60.77	60.90	13	9,838	0.13%
2022/02/17	5	59.90	1	59.50	59.70	4	9,848	0.04%
2022/02/16	1	60.10	35	60.31	60.50	-34	9,907	-0.34%
2022/02/15	1	59.70	81	59.38	59.40	-80	9,999	-0.80%
2022/02/14	0	0.00	10	59.00	58.60	-10	10,179	-0.10%
2022/02/11	1	59.40	2	59.80	59.90	-1	10,341	-0.01%
2022/02/10	3	59.20	16	60.39	59.70	-13	10,690	-0.12%
2022/02/09	0	0.00	15	58.50	58.30	-15	10,695	-0.14%
2022/02/08	15	57.59	12	57.45	57.90	3	10,744	0.03%
2022/02/07	0	0.00	5	55.70	56.80	-5	10,889	-0.05%
2022/01/26	1	53.30	22	53.26	53.10	-21	11,253	-0.19%
2022/01/25	23	52.96	11	52.37	52.10	12	11,378	0.11%
2022/01/24	22	53.85	12	54.73	54.80	10	11,476	0.09%
2022/01/21	14	55.01	3	55.10	54.80	11	11,632	0.09%
2022/01/20	4	55.55	3	56.13	56.00	1	11,782	0.01%
2022/01/19	18	56.19	1	55.50	55.20	17	11,905	0.14%
2022/01/18	13	57.40	5	57.96	57.60	8	12,050	0.07%
2022/01/17	2	57.20	0	0.00	57.40	2	12,348	0.02%
2022/01/14	5	57.72	5	57.32	58.20	0	12,809	0.00%
2022/01/13	0	0.00	2	57.50	57.90	-2	12,982	-0.02%
2022/01/12	14	57.21	1	57.00	57.00	13	13,150	0.10%
2022/01/11	7	58.54	44	58.94	58.30	-37	13,349	-0.28%
2022/01/10	12	58.10	4	58.30	58.10	8	13,970	0.06%
2022/01/07	2	58.90	0	0.00	58.80	2	14,396	0.01%
2022/01/05	12	60.68	0	0.00	60.40	12	16,468	0.07%
2022/01/04	0	0.00	6	60.03	60.60	-6	17,433	-0.03%
2022/01/03	4	59.48	3	59.67	60.00	1	19,950	0.01%
2021/12/30	6	60.58	1	61.60	60.40	5	20,752	0.02%
2021/12/29	3	61.20	4	61.60	61.10	-1	21,392	0.00%
2021/12/28	35	61.48	21	61.52	61.00	14	22,378	0.06%
2021/12/27	21	61.40	8	61.54	61.20	13	23,881	0.05%
2021/12/24	21	63.21	18	62.32	62.00	3	25,225	0.01%
2021/12/23	10	63.97	6	65.10	63.00	4	25,739	0.02%
2021/12/22	15	63.97	6	63.83	64.30	9	25,689	0.04%
2021/12/21	18	63.13	44.2	63.29	63.70	-26.2	25,369	-0.10%
2021/12/20	18.2	61.21	39	61.04	60.40	-20.8	24,862	-0.08%
2021/12/17	7	61.09	26.1	61.08	60.80	-19.1	24,709	-0.08%
2021/12/16	18	59.65	4	60.00	59.70	14	24,393	0.06%
2021/12/15	89.1	59.13	90	58.12	60.00	-0.9	24,326	0.00%
2021/12/14	9	58.77	8	59.88	58.30	1	24,183	0.00%
2021/12/13	19	59.68	12	60.15	60.30	7	24,095	0.03%
2021/12/10	6	59.88	46	60.07	60.10	-40	24,122	-0.17%
2021/12/09	12	60.70	14	60.26	60.40	-2	24,195	-0.01%
2021/12/08	22	61.17	80	61.70	60.60	-58	24,358	-0.24%
2021/12/07	0	0.00	26	59.12	59.30	-26	24,014	-0.11%
2021/12/06	103	58.18	6	58.43	57.50	97	23,920	0.41%	大買/
2021/12/03	22	56.56	1	55.50	56.20	21	23,755	0.09%
2021/12/02	53	56.07	50	56.16	56.40	3	23,998	0.01%
2021/12/01	1	55.00	4	54.93	55.00	-3	23,914	-0.01%
2021/11/30	12	54.10	13	54.18	53.90	-1	24,170	0.00%
2021/11/29	3	52.60	0	0.00	52.50	3	24,393	0.01%
2021/11/26	17	52.09	8	52.19	52.00	9	24,668	0.04%
2021/11/25	2	54.40	0	0.00	54.20	2	24,831	0.01%
2021/11/24	1	54.90	5	54.56	55.00	-4	25,196	-0.02%
2021/11/23	3.1	53.10	1	53.40	52.90	2.1	25,350	0.01%
2021/11/22	13	53.32	4	53.63	53.30	9	25,787	0.03%
2021/11/19	19	52.49	3	52.80	52.30	16	26,379	0.06%
2021/11/18	3	53.30	2	53.10	53.50	1	27,876	0.00%
2021/11/17	8	53.53	3	53.13	53.10	5	27,980	0.02%
2021/11/16	3	55.13	34	54.92	54.80	-31	28,225	-0.11%
2021/11/15	3	54.27	2	54.00	54.20	1	28,822	0.00%
2021/11/12	5	54.90	3	55.47	54.70	2	29,155	0.01%
2021/11/11	3	56.20	3	56.30	54.60	0	29,109	0.00%
2021/11/10	6	57.20	5	56.98	56.80	1	29,053	0.00%
2021/11/09	5	56.78	30	57.05	56.50	-25	29,003	-0.09%
2021/11/08	28	54.85	36	54.76	55.20	-8	28,746	-0.03%
2021/11/05	1	52.70	1	53.20	53.60	0	28,800	0.00%
2021/11/04	32	54.00	7	54.43	53.10	25	28,843	0.09%
2021/11/03	18	53.53	26	53.79	53.90	-8	28,869	-0.03%
2021/11/02	22	52.39	4	52.88	52.70	18	28,987	0.06%
2021/11/01	14	52.69	0	0.00	52.10	14	28,983	0.05%
2021/10/29	25	51.64	28	52.40	52.60	-3	28,909	-0.01%
2021/10/28	36	51.53	25	52.13	51.30	11	28,915	0.04%
2021/10/27	15	51.78	7	51.91	51.70	8	29,021	0.03%
2021/10/26	26	52.25	23	52.42	53.20	3	29,449	0.01%
2021/10/25	11	52.74	7	52.44	53.20	4	29,733	0.01%
2021/10/22	64	53.20	50	52.54	52.00	14	29,803	0.05%
2021/10/21	7	56.46	8	57.11	55.80	-1	29,602	0.00%
2021/10/20	4	56.75	4.3	57.14	56.00	-0.3	29,630	0.00%
2021/10/19	14.3	56.69	17	56.85	56.50	-2.7	29,940	-0.01%
2021/10/18	56	56.37	26	57.34	56.60	30	30,269	0.10%
2021/10/15	38	60.52	100	60.19	60.50	-62	30,171	-0.21%
2021/10/14	77	60.57	52	60.25	60.00	25	30,170	0.08%
2021/10/13	119	63.82	78	65.84	61.90	41	29,532	0.14%	大買/
2021/10/12	129	68.81	135	67.11	65.70	-6	30,230	-0.02%	大買/大賣/
2021/10/08	144	72.75	107	72.45	72.90	37	30,745	0.12%	大買/大賣/
2021/10/07	32	69.36	87.5	70.95	72.10	-55.5	29,252	-0.19%
2021/10/06	30	65.97	46	66.43	65.60	-16	29,263	-0.05%
2021/10/05	158.5	64.04	95	64.45	66.00	63.5	29,145	0.22%	大買/
2021/10/04	197	64.76	178	64.64	65.90	19	28,809	0.07%	大買/大賣/
2021/10/01	137	66.31	137	66.65	62.90	0	28,252	0.00%	大買/大賣/
2021/09/30	2	65.00	36	66.05	68.60	-34	27,943	-0.12%
2021/09/29	15	63.75	15	63.22	62.40	0	28,571	0.00%
2021/09/28	18	62.51	16	62.41	62.30	2	29,643	0.01%
2021/09/27	19	64.96	13	64.30	63.90	6	31,156	0.02%
2021/09/24	9	65.28	82	64.51	65.00	-73	34,992	-0.21%
2021/09/23	76	63.49	8	64.01	64.00	68	37,296	0.18%
2021/09/22	7	61.96	8	61.71	62.00	-1	39,665	0.00%
2021/09/17	10	63.63	5	63.54	63.50	5	42,413	0.01%
2021/09/16	6	63.50	8	63.38	63.50	-2	44,810	0.00%
2021/09/15	12	63.57	15	63.82	63.90	-3	47,675	-0.01%
2021/09/14	17	64.21	21	64.89	63.60	-4	49,222	-0.01%
2021/09/13	2	64.25	10	64.81	63.90	-8	52,959	-0.02%
2021/09/10	4	62.78	3	61.60	62.90	1	53,114	0.00%
2021/09/09	5	61.62	3	61.60	61.70	2	53,750	0.00%
2021/09/08	6	62.07	12	62.22	62.90	-6	54,643	-0.01%
2021/09/07	52	63.57	41	63.59	61.70	11	55,285	0.02%
2021/09/06	13	62.75	23	62.51	61.60	-10	55,658	-0.02%
2021/09/03	60	65.59	38	64.46	63.80	22	56,174	0.04%
2021/09/02	26	66.45	27.2	66.52	67.20	-1.2	56,309	0.00%
2021/09/01	20	67.77	27	67.32	65.80	-7	56,476	-0.01%
2021/08/31	26	70.39	8	70.54	69.30	18	56,856	0.03%
2021/08/30	27	72.56	22	72.51	70.90	5	57,079	0.01%
2021/08/27	15	71.65	6	70.87	70.20	9	57,053	0.02%
2021/08/26	39	73.37	20	73.53	72.90	19	57,307	0.03%
2021/08/25	26	73.04	82	73.35	74.00	-56	58,239	-0.10%
2021/08/24	140.2	73.26	52	74.00	72.80	88.2	58,124	0.15%	大買/
2021/08/23	1	68.90	23	69.76	70.10	-22	57,448	-0.04%
2021/08/20	74	63.62	81	62.27	63.80	-7	58,353	-0.01%
2021/08/19	35	62.48	22	62.27	60.40	13	59,070	0.02%
2021/08/18	25	60.99	47	59.13	62.40	-22	59,461	-0.04%
2021/08/17	2	58.25	9	58.88	57.10	-7	60,462	-0.01%
2021/08/16	4	59.43	8	59.91	58.80	-4	61,044	-0.01%
2021/08/13	8	62.91	14	61.73	61.20	-6	61,556	-0.01%
2021/08/12	2	61.45	27	62.29	62.60	-25	62,214	-0.04%
2021/08/11	6	60.75	11	61.21	61.20	-5	62,923	-0.01%
2021/08/10	7	63.16	9	62.86	62.30	-2	62,981	0.00%
2021/08/09	29	64.00	11	63.35	63.00	18	63,482	0.03%
2021/08/06	42	65.88	61	66.54	64.20	-19	63,902	-0.03%
2021/08/05	4	63.28	11	63.55	63.10	-7	63,763	-0.01%
2021/08/04	5	63.96	0	0.00	64.00	5	63,876	0.01%
2021/08/03	62	64.14	57	64.19	63.90	5	64,567	0.01%
2021/08/02	17	63.17	10	64.04	64.50	7	65,142	0.01%
2021/07/30	55	66.07	31	66.51	62.60	24	65,383	0.04%
2021/07/29	14	63.83	77	64.96	67.20	-63	65,268	-0.10%
2021/07/28	24	62.28	19	64.10	62.30	5	65,495	0.01%
2021/07/27	35	63.73	24	64.36	62.00	11	65,896	0.02%
2021/07/26	23	65.95	4	67.33	64.10	19	67,139	0.03%
2021/07/23	25	66.34	33	66.78	67.00	-8	67,620	-0.01%
2021/07/22	39	64.37	48.3	64.47	64.90	-9.3	67,897	-0.01%
2021/07/21	48	66.97	33.4	66.00	65.00	14.6	68,700	0.02%
2021/07/20	15	68.09	5	68.34	67.90	10	69,019	0.01%
2021/07/19	64	71.09	73	71.30	70.60	-9	69,684	-0.01%
2021/07/16	96	72.41	84	73.16	71.00	12	70,256	0.02%
2021/07/15	122	70.54	115	70.71	73.90	7	69,495	0.01%	大買/大賣/
2021/07/14	107	68.50	93.5	68.66	67.20	13.5	69,104	0.02%	大買/
2021/07/13	41	70.42	61.2	69.65	69.50	-20.2	68,429	-0.03%
2021/07/12	62	73.95	98	74.05	71.80	-36	67,993	-0.05%
2021/07/09	131	73.67	92	74.41	72.10	39	67,505	0.06%	大買/
2021/07/08	93	76.07	33	75.86	76.00	60	67,084	0.09%
2021/07/07	34	76.23	55	76.17	75.60	-21	66,212	-0.03%
2021/07/06	73	79.11	105	78.79	77.00	-32	65,280	-0.05%	大賣/
2021/07/05	97.1	79.57	47	79.11	78.00	50.1	64,163	0.08%
2021/07/02	83.2	88.44	68	86.62	84.50	15.2	62,931	0.02%
2021/07/01	253	91.22	574.5	91.03	88.70	-321.5	61,490	-0.52%	大買/大賣/鉅額交易
2021/06/30	477.2	87.82	137.6	85.82	89.10	339.6	57,706	0.59%	大買/大賣/鉅額交易
2021/06/29	137.3	86.05	130.4	85.78	83.00	6.9	55,515	0.01%	大買/大賣/
2021/06/28	133.3	83.20	114.1	84.12	85.00	19.2	53,345	0.04%	大買/大賣/
2021/06/25	142.1	80.22	173.3	80.22	79.00	-31.2	50,615	-0.06%	大買/大賣/
2021/06/24	171.1	78.14	185	77.70	77.70	-13.9	48,291	-0.03%	大買/大賣/
2021/06/23	122.3	76.20	44	76.12	74.50	78.3	45,419	0.17%	大買/
2021/06/22	131.1	80.98	168.1	81.82	82.70	-37	43,824	-0.08%	大買/大賣/
2021/06/21	10	75.40	49	75.54	75.60	-39	40,035	-0.10%
2021/06/18	8	66.60	65	67.44	68.80	-57	39,777	-0.14%
2021/06/17	32	60.66	75	61.57	62.60	-43	39,449	-0.11%
2021/06/16	43	61.06	165	61.37	58.60	-122	38,616	-0.32%	大賣/鉅額交易
2021/06/15	257.4	60.61	138	60.78	61.20	119.4	37,964	0.31%	大買/大賣/鉅額交易
2021/06/11	51	58.34	86	58.28	58.30	-35	37,224	-0.09%
2021/06/09	72	55.59	19	55.00	55.10	53	36,302	0.15%
2021/06/08	15	58.05	27	59.99	57.20	-12	35,860	-0.03%
2021/06/07	58	55.74	88	57.06	57.20	-30	35,212	-0.09%
2021/06/04	27	59.83	13	59.75	59.00	14	34,757	0.04%
2021/06/03	124	62.15	39	62.26	61.30	85	34,450	0.25%	大買/
2021/06/02	32	63.40	218.5	61.32	61.60	-186.5	34,207	-0.55%	大賣/鉅額交易
2021/06/01	197	60.60	52	60.21	61.00	145	32,922	0.44%	大買/鉅額交易
2021/05/31	147	61.29	85	61.63	59.80	62	32,520	0.19%	大買/
2021/05/28	120	59.37	182	59.50	60.40	-62	31,635	-0.20%	大買/大賣/
2021/05/27	142	58.90	99	58.87	58.30	43	30,551	0.14%	大買/
2021/05/26	133	57.94	148	59.03	57.10	-15	29,473	-0.05%	大買/大賣/
2021/05/25	139	55.42	85	56.93	57.50	54	28,382	0.19%	大買/
2021/05/24	8	54.05	38	54.13	55.90	-30	26,966	-0.11%
2021/05/21	9	48.70	45	49.61	50.90	-36	26,332	-0.14%
2021/05/20	25	49.39	147	48.53	46.35	-122	25,730	-0.47%	大賣/鉅額交易
2021/05/19	45	50.42	75	49.56	51.10	-30	24,989	-0.12%
2021/05/18	4.1	46.02	78	46.96	47.65	-73.9	24,375	-0.30%
2021/05/17	8	44.36	102	43.51	43.35	-94	24,091	-0.39%	大賣/
2021/05/14	62.2	50.55	12.1	48.17	47.45	50.1	23,447	0.21%
2021/05/13	28	52.78	0	0.00	52.70	28	22,766	0.12%
2021/05/12	20	60.82	9	61.32	58.50	11	22,337	0.05%
2021/05/11	47	67.08	32	67.96	65.00	15	22,097	0.07%
2021/05/10	45	67.03	36.2	67.50	67.80	8.9	21,344	0.04%
2021/05/07	4	62.93	4	63.30	64.80	0	20,635	0.00%
2021/05/06	10	63.08	22	63.68	62.90	-12	20,145	-0.06%
2021/05/05	38	64.37	92	61.64	61.90	-54	19,705	-0.27%
2021/05/04	109	69.20	67	64.79	63.20	42	18,995	0.22%	大買/
2021/05/03	81	73.54	45.1	73.53	70.20	35.9	18,251	0.20%
2021/04/29	24	67.71	49	67.87	70.20	-25	16,779	-0.15%
2021/04/28	80	69.22	28.2	68.60	68.00	51.8	16,142	0.32%
2021/04/27	54.2	70.82	51	70.72	69.00	3.2	15,420	0.02%
2021/04/26	27	64.94	63	66.93	67.90	-36	14,104	-0.26%
2021/04/23	126	63.03	174	63.71	61.80	-48	13,310	-0.36%	大買/大賣/
2021/04/22	43	64.37	85	64.43	63.70	-42	12,385	-0.34%
2021/04/21	12	60.32	84.3	61.60	61.90	-72.3	11,585	-0.62%
2021/04/20	51	55.73	67	55.80	56.30	-16	10,663	-0.15%
2021/04/19	8	50.88	10.4	52.27	52.40	-2.4	9,741	-0.02%
2021/04/16	16	45.67	22	46.50	47.65	-6	9,682	-0.06%
2021/04/15	14	43.52	5.2	43.64	43.35	8.8	9,396	0.09%
2021/04/14	31	43.93	53	43.51	44.00	-22	9,501	-0.23%
2021/04/13	2	43.25	25	43.55	43.00	-23	9,410	-0.24%
2021/04/12	46	42.96	41	42.73	42.50	5	9,563	0.05%
2021/04/09	53	41.68	43	41.93	41.85	10	9,633	0.10%
2021/04/08	20	42.14	3	42.65	42.85	17	9,609	0.18%
2021/04/07	4	41.90	4	41.91	42.05	0	9,684	0.00%
2021/04/06	17	42.31	12	42.34	42.05	5	10,351	0.05%
2021/04/01	13	41.96	18	42.29	42.35	-5	10,740	-0.05%
2021/03/31	15	40.57	52	40.90	41.30	-37	10,602	-0.35%
2021/03/30	4	39.45	13	39.15	39.55	-9	10,389	-0.09%
2021/03/29	2	38.85	18	39.01	39.40	-16	10,483	-0.15%
2021/03/26	3	37.62	2	38.00	37.90	1	11,037	0.01%
2021/03/25	16	37.95	8	37.70	37.35	8	11,832	0.07%
2021/03/24	14	38.20	11	38.26	38.75	3	12,308	0.02%
2021/03/23	48	38.08	10	38.37	38.80	38	12,204	0.31%
2021/03/22	60	39.61	39	39.49	39.00	21	12,070	0.17%
2021/03/19	23	37.86	23	38.53	37.70	0	11,858	0.00%
2021/03/18	10	38.30	14	38.02	38.00	-4	11,738	-0.03%
2021/03/17	0	0.00	1.1	37.34	37.65	-1.1	11,566	-0.01%
2021/03/16	24	37.09	4	37.25	37.30	20	11,595	0.17%
2021/03/15	17	37.22	58	37.42	37.75	-41	11,624	-0.35%
2021/03/12	0	0.00	1	36.55	36.70	-1	11,686	-0.01%
2021/03/11	53	36.17	30	36.82	36.40	23	11,654	0.20%
2021/03/10	4	36.48	51	36.63	36.50	-47	11,607	-0.40%
2021/03/09	1	36.40	44	36.29	36.70	-43	11,573	-0.37%
2021/03/08	18	36.24	11	37.22	35.50	7	11,480	0.06%
2021/03/05	1	35.90	28	36.00	36.00	-27	11,213	-0.24%
2021/03/04	2	35.30	23	35.42	35.85	-21	11,110	-0.19%
2021/03/03	66	34.62	3	34.50	34.70	63	11,027	0.57%
2021/03/02	5	33.75	11	33.50	33.60	-6	11,075	-0.05%
2021/02/26	4	34.20	0	0.00	34.65	4	11,162	0.04%
2021/02/25	5	34.60	0	0.00	35.00	5	11,171	0.04%
2021/02/24	3	34.57	3	35.12	34.55	0	11,196	0.00%
2021/02/23	0	0.00	7	35.62	35.10	-7	11,178	-0.06%
2021/02/22	13	35.33	2	35.53	35.15	11	11,115	0.10%
2021/02/19	16	34.32	3	34.93	35.15	13	11,105	0.12%
2021/02/18	17.5	35.08	9	35.17	35.25	8.5	11,037	0.08%
2021/02/17	5	32.75	2	33.05	33.15	3	10,811	0.03%
2021/02/05	1	32.00	0	0.00	32.50	1	10,788	0.01%
2021/02/04	3	32.15	0	0.00	32.45	3	10,781	0.03%
2021/02/03	13	32.65	0	0.00	32.55	13	10,813	0.12%
2021/02/02	8	32.46	0	0.00	33.00	8	10,856	0.07%
2021/02/01	3	31.68	13	31.95	32.05	-10	10,888	-0.09%
2021/01/29	5	31.76	0	0.00	31.25	5	10,869	0.05%
2021/01/28	18	32.61	8	32.48	32.40	10	10,763	0.09%
2021/01/27	2	33.15	0	0.00	33.05	2	10,715	0.02%
2021/01/26	4.2	33.95	67	33.62	33.60	-62.8	10,666	-0.59%
2021/01/25	18	34.57	24	34.40	34.30	-6	10,635	-0.06%
2021/01/22	0	0.00	3	33.80	34.35	-3	10,595	-0.03%
2021/01/21	5	34.40	4	34.39	33.50	1	10,546	0.01%
2021/01/20	16	34.23	19	33.83	33.50	-3	10,467	-0.03%
2021/01/19	2	34.83	2	35.18	35.25	0	10,383	0.00%
2021/01/18	34	33.72	14	34.41	34.70	20	10,359	0.19%
2021/01/15	37	35.87	15	34.95	34.95	22	10,260	0.21%
2021/01/14	26	36.79	56	36.93	36.70	-30	10,091	-0.30%
2021/01/13	101	36.99	109	36.07	36.00	-8	9,885	-0.08%	大買/大賣/
2021/01/12	48	36.87	216	37.93	35.55	-168	9,816	-1.71%	大賣/鉅額交易
2021/01/11	210	37.34	32	37.75	37.40	178	9,620	1.85%	大買/鉅額交易
2021/01/08	8	35.58	33	35.66	35.80	-25	9,343	-0.27%
2021/01/07	30	34.80	12	34.60	34.80	18	9,238	0.19%
2021/01/06	6	36.16	10	36.16	35.75	-4	9,102	-0.04%
2021/01/05	13	37.24	16	37.52	37.15	-3	8,961	-0.03%
2021/01/04	20	36.95	72	36.98	36.70	-52	8,698	-0.60%
2020/12/31	83	36.91	21	37.23	36.90	62	8,539	0.73%
2020/12/30	40	36.78	21	36.54	36.95	19	8,477	0.22%
2020/12/29	66.4	37.56	54	38.11	36.90	12.4	8,518	0.15%
2020/12/28	39.6	37.00	93	37.24	37.15	-53.4	7,947	-0.67%
2020/12/25	22	34.90	33	35.08	35.00	-11	7,362	-0.15%
2020/12/24	22	34.33	13.1	34.89	34.20	8.9	7,220	0.12%
2020/12/23	16	33.89	24	34.46	34.65	-8	7,166	-0.11%
2020/12/22	45	35.78	34	36.66	34.35	11	6,956	0.16%
2020/12/21	76	35.47	111	36.28	36.65	-35	6,260	-0.56%	大賣/
2020/12/18	14	33.38	23	33.77	34.00	-9	5,401	-0.17%
2020/12/17	0	0.00	3	32.20	32.50	-3	4,813	-0.06%
2020/12/16	0.2	31.82	6	32.05	32.20	-5.8	4,752	-0.12%
2020/12/15	89	32.81	6	32.81	31.60	83	4,656	1.78%
2020/12/14	1	30.95	6	31.81	32.00	-5	4,428	-0.11%
2020/12/11	2	30.90	0	0.00	30.95	2	4,338	0.05%
2020/12/10	2	31.10	3	31.83	31.10	-1	4,297	-0.02%
2020/12/09	1	31.70	0	0.00	31.70	1	4,213	0.02%
2020/12/08	6	32.71	8	32.56	31.55	-2	4,110	-0.05%
2020/12/04	0	0.00	5	31.41	31.40	-5	3,785	-0.13%
2020/12/03	0	0.00	1	31.15	30.75	-1	3,754	-0.03%
2020/12/02	1	30.65	0	0.00	30.90	1	3,783	0.03%
2020/12/01	4	30.78	0	0.00	30.95	4	3,768	0.11%
2020/11/30	8	31.49	90	31.60	31.40	-82	3,783	-2.17%
2020/11/27	0	0.00	14	31.96	32.00	-14	3,709	-0.38%
2020/11/26	3	31.28	41.1	31.44	31.55	-38.1	3,637	-1.05%
2020/11/25	0	0.00	4	31.33	31.05	-4	3,586	-0.11%
2020/11/24	0	0.00	1.3	30.47	30.55	-1.3	3,449	-0.04%
2020/11/18	0	0.00	8	30.05	30.05	-8	3,337	-0.24%
2020/11/16	0	0.00	10	29.69	29.35	-10	3,277	-0.31%
2020/11/13	0	0.00	9	29.50	29.50	-9	3,272	-0.28%
2020/11/12	10	29.27	0	0.00	29.25	10	3,267	0.31%
2020/11/10	2	29.43	5	29.61	29.15	-3	3,240	-0.09%
2020/11/09	5	28.84	0	0.00	28.70	5	3,173	0.16%
2020/11/06	3	28.75	0	0.00	28.80	3	3,117	0.10%
2020/11/04	2	28.80	0	0.00	29.05	2	3,199	0.06%
2020/11/02	2	28.80	2	28.95	28.80	0	3,205	0.00%
2020/10/28	3	29.30	0	0.00	29.25	3	3,157	0.10%
2020/10/27	4	29.61	12	29.72	29.70	-8	3,138	-0.25%
2020/10/26	2	30.10	0	0.00	30.10	2	3,122	0.06%
2020/10/23	2	29.50	1	29.50	29.50	1	3,061	0.03%
2020/10/21	4	29.40	1	29.35	29.30	3	3,065	0.10%
2020/10/20	10	28.97	0	0.00	29.00	10	3,062	0.33%
2020/10/19	9	29.08	0	0.00	29.00	9	3,042	0.30%
2020/10/16	3	29.05	0	0.00	29.20	3	3,014	0.10%
2020/10/15	2	29.05	0	0.00	29.35	2	2,959	0.07%
2020/10/14	6	29.45	2	29.50	29.50	4	2,865	0.14%
2020/10/13	21	30.39	1	29.80	29.85	20	2,778	0.72%
2020/10/12	4	30.33	1	29.80	30.00	3	2,713	0.11%
2020/10/08	3	31.42	5	31.49	31.00	-2	2,643	-0.08%
2020/10/07	5	31.91	22	32.04	32.00	-17	2,543	-0.67%
2020/10/06	23	33.28	3	32.25	32.75	20	2,420	0.83%
2020/10/05	10	30.76	19	31.16	32.90	-9	2,163	-0.42%
2020/09/29	3	30.60	0	0.00	29.95	3	1,922	0.16%
2020/09/28	60	29.89	5	30.10	30.05	55	1,914	2.87%
2020/09/24	4	28.03	0	0.00	28.00	4	1,862	0.21%
2020/09/23	2	28.60	0	0.00	28.35	2	1,842	0.11%
2020/09/22	3	28.78	0	0.00	28.70	3	1,927	0.16%
2020/09/17	1	29.10	0	0.00	29.20	1	2,013	0.05%
2020/09/16	7	29.13	0	0.00	29.20	7	2,019	0.35%
2020/09/15	2	29.20	0	0.00	29.40	2	2,035	0.10%
2020/09/11	2	29.50	4	29.65	29.60	-2	2,106	-0.09%
2020/09/10	2	30.10	0	0.00	30.10	2	2,118	0.09%
2020/09/07	4	30.93	33	31.35	31.25	-29	2,109	-1.37%
2020/09/04	0	0.00	5	30.31	30.40	-5	2,081	-0.24%
2020/09/03	0	0.00	4	30.30	30.45	-4	2,084	-0.19%
2020/09/01	10	29.90	1	29.90	29.70	9	2,100	0.43%
2020/08/31	0	0.00	7	29.88	30.00	-7	2,144	-0.33%
2020/08/28	1	29.20	0	0.00	29.30	1	2,145	0.05%
2020/08/27	2	29.85	0	0.00	29.35	2	2,166	0.09%
2020/08/25	1	29.70	12	29.70	29.70	-11	2,186	-0.50%
2020/08/21	2	28.85	0	0.00	29.15	2	2,189	0.09%
2020/08/20	1	28.80	2	29.00	28.75	-1	2,191	-0.05%
2020/08/19	0	0.00	6	29.60	29.75	-6	2,195	-0.27%
2020/08/18	2	29.70	6	29.65	29.65	-4	2,198	-0.18%
2020/08/17	0	0.00	1	30.05	29.90	-1	2,194	-0.05%
2020/08/14	0	0.00	1	29.75	29.70	-1	2,191	-0.05%
2020/08/12	1	29.00	3	29.25	29.05	-2	2,193	-0.09%
2020/08/11	0	0.00	8	29.83	29.80	-8	2,177	-0.37%
2020/08/10	0	0.00	1	29.50	29.50	-1	2,128	-0.05%
2020/08/06	5	28.10	0	0.00	27.95	5	2,096	0.24%
2020/08/05	0	0.00	1	27.75	27.95	-1	2,107	-0.05%
2020/07/31	0	0.00	1	27.70	27.75	-1	2,174	-0.05%
2020/07/29	0	0.00	2	27.18	26.80	-2	2,221	-0.09%
2020/07/28	1.1	26.43	2	26.85	26.35	-0.9	2,246	-0.04%
2020/07/24	1.2	28.34	0	0.00	28.00	1.2	2,311	0.05%
2020/07/23	1	28.55	0	0.00	28.55	1	2,319	0.04%
2020/07/21	8	29.00	0	0.00	29.15	8	2,358	0.34%
2020/07/16	0	0.00	1	29.15	28.80	-1	2,534	-0.04%
2020/07/15	1	28.60	5	28.96	29.05	-4	2,550	-0.16%
2020/07/14	1	28.60	0	0.00	28.55	1	2,576	0.04%
2020/07/13	2	29.00	0	0.00	28.85	2	2,589	0.08%
2020/07/10	4	29.09	2	29.18	28.95	2	2,632	0.08%
2020/07/09	24	29.80	0	0.00	29.75	24	2,620	0.92%
2020/07/08	22	30.32	0	0.00	30.15	22	2,602	0.85%
2020/07/07	1	30.35	2	30.55	30.45	-1	2,586	-0.04%
2020/07/06	1	30.10	0	0.00	30.10	1	2,550	0.04%
2020/07/03	5	29.92	3	29.93	29.80	2	2,557	0.08%
2020/07/02	3	29.68	0	0.00	29.60	3	2,557	0.12%
2020/06/30	33	31.21	7	31.20	31.30	26	2,488	1.04%
2020/06/29	3	31.00	0	0.00	30.90	3	2,444	0.12%
2020/06/24	0	0.00	3	31.05	31.00	-3	2,393	-0.13%
2020/06/23	5	30.90	0	0.00	30.90	5	2,395	0.21%
2020/06/22	0	0.00	9	30.90	30.85	-9	2,401	-0.37%
2020/06/19	62	31.40	2	31.38	30.90	60	2,397	2.50%
2020/06/18	20	31.10	8	31.39	31.05	12	2,371	0.51%
2020/06/17	14	30.85	0	0.00	30.85	14	2,346	0.60%
2020/06/15	6	30.70	0	0.00	30.45	6	2,400	0.25%
2020/06/11	1	30.65	0	0.00	30.10	1	2,429	0.04%
2020/06/10	1	31.20	1	31.55	31.00	0	2,408	0.00%
2020/06/09	1	30.90	3	31.05	31.05	-2	2,405	-0.08%
2020/06/08	1	31.25	0	0.00	31.35	1	2,366	0.04%
2020/06/05	10	31.63	2	32.00	32.05	8	2,369	0.34%
2020/06/04	0	0.00	6	30.91	31.15	-6	2,331	-0.26%
2020/06/03	4	30.26	4	30.65	30.60	0	2,321	0.00%
2020/06/02	10	30.05	5	29.95	30.00	5	2,306	0.22%
2020/05/29	2	29.00	0	0.00	29.05	2	2,298	0.09%
2020/05/27	2	29.45	0	0.00	29.40	2	2,315	0.09%
2020/05/26	0	0.00	7	29.41	29.50	-7	2,320	-0.30%
2020/05/25	0	0.00	15	28.90	29.00	-15	2,283	-0.66%
2020/05/22	8	28.36	0	0.00	28.40	8	2,268	0.35%
2020/05/21	5	28.45	0	0.00	28.65	5	2,269	0.22%
2020/05/20	1	28.30	0	0.00	28.30	1	2,253	0.04%
2020/05/14	0	0.00	1	28.10	28.10	-1	2,250	-0.04%
2020/05/13	2	28.35	0	0.00	28.30	2	2,277	0.09%
2020/05/12	1	28.60	0	0.00	28.55	1	2,290	0.04%
2020/05/11	10	28.70	1	28.75	28.90	9	2,287	0.39%
2020/05/08	3	28.90	1	29.25	28.85	2	2,279	0.09%
2020/05/06	0	0.00	4	29.00	29.25	-4	2,262	-0.18%
2020/05/05	0	0.00	5	29.20	29.05	-5	2,253	-0.22%
2020/05/04	7	28.91	0	0.00	28.90	7	2,251	0.31%
2020/04/30	0	0.00	1	29.45	29.55	-1	2,225	-0.04%
2020/04/29	0	0.00	10	29.45	29.25	-10	2,190	-0.46%
2020/04/28	0	0.00	10	28.85	28.95	-10	2,141	-0.47%
2020/04/27	1	28.60	0	0.00	28.50	1	2,132	0.05%
2020/04/24	0	0.00	1	28.65	28.40	-1	2,097	-0.05%
2020/04/22	1	28.05	0	0.00	28.20	1	2,037	0.05%
2020/04/21	12	28.84	2	28.50	28.45	10	2,010	0.50%
2020/04/20	1	28.60	0	0.00	28.60	1	1,892	0.05%
2020/04/17	1	28.60	0	0.00	28.40	1	1,875	0.05%
2020/04/16	5	28.30	2	28.15	28.35	3	1,846	0.16%
2020/04/14	1	27.85	5	27.75	28.00	-4	1,789	-0.22%
2020/04/10	1	27.50	1	27.60	27.70	0	1,777	0.00%
2020/04/07	0	0.00	3	26.80	26.75	-3	1,737	-0.17%
2020/04/01	8	26.10	0	0.00	26.55	8	1,706	0.47%
2020/03/31	15	25.80	16	26.10	26.00	-1	1,690	-0.06%
2020/03/27	2	25.50	0.5	25.55	25.55	1.5	1,672	0.09%
2020/03/26	5	24.95	1	24.80	25.45	4	1,650	0.24%
2020/03/25	20	24.78	15	24.95	24.80	5	1,641	0.30%
2020/03/24	1	23.85	1	24.10	23.95	0	1,621	0.00%
2020/03/23	3	23.17	0	0.00	23.50	3	1,597	0.19%
2020/03/19	4	23.48	0	0.00	22.45	4	1,547	0.26%
2020/03/18	0	0.00	5	25.40	24.90	-5	1,469	-0.34%
2020/03/17	1	25.25	0	0.00	25.00	1	1,440	0.07%
2020/03/16	0	0.00	2	26.08	26.00	-2	1,402	-0.14%
2020/03/13	7	26.12	1	26.75	27.15	6	1,373	0.44%
2020/03/11	0	0.00	2	29.25	28.85	-2	1,294	-0.15%
2020/03/06	4	28.70	0	0.00	28.70	4	1,228	0.33%
2020/03/04	2	28.75	0	0.00	28.80	2	1,213	0.16%
2020/03/03	0	0.00	1	29.35	29.00	-1	1,199	-0.08%
2020/02/25	0.1	29.80	0	0.00	29.50	0.1	1,164	0.01%
2020/02/20	0.2	30.20	0	0.00	30.20	0.2	1,171	0.02%
2020/02/19	0	0.00	3	29.80	29.85	-3	1,161	-0.26%
2020/02/17	3	29.20	0	0.00	29.10	3	1,164	0.26%
2020/02/14	7.1	29.43	10	29.58	29.40	-3	1,148	-0.26%
2020/02/13	1	29.80	0	0.00	29.55	1	1,118	0.09%
2020/02/12	2	29.50	0	0.00	29.45	2	1,108	0.18%
2020/02/11	3	29.45	0	0.00	29.50	3	1,091	0.27%
2020/02/10	5	29.40	0	0.00	29.35	5	1,101	0.45%
2020/02/05	7	30.04	0	0.00	30.00	7	1,105	0.63%
2020/02/04	0	0.00	4	30.25	30.50	-4	1,091	-0.37%
2020/02/03	1	29.95	0	0.00	30.10	1	1,094	0.09%
2020/01/31	1	30.65	0	0.00	30.75	1	1,090	0.09%
2020/01/30	1	30.25	1	31.05	30.30	0	1,101	0.00%
2020/01/20	2	32.30	0	0.00	32.20	2	1,090	0.18%
2020/01/14	9	31.94	0	0.00	31.70	9	1,163	0.77%
2020/01/10	6	31.88	0	0.00	31.80	6	1,232	0.49%
2020/01/09	2	32.35	0	0.00	32.15	2	1,225	0.16%
2020/01/08	2	32.30	0	0.00	32.35	2	1,266	0.16%
2020/01/06	0	0.00	5	32.73	32.80	-5	1,379	-0.36%
2020/01/03	5	33.15	0	0.00	33.15	5	1,422	0.35%
2019/12/25	0.1	33.20	0	0.00	33.40	0.1	1,577	0.00%
2019/12/20	0.1	32.50	3	33.92	34.00	-2.9	1,664	-0.17%
2019/12/12	1	33.25	0	0.00	33.35	1	1,780	0.06%
2019/12/11	0	0.00	5	33.60	33.45	-5	1,783	-0.28%
2019/11/27	0	0.00	4	33.80	33.85	-4	2,075	-0.19%
2019/11/26	0	0.00	4	33.83	34.00	-4	2,131	-0.19%
2019/11/25	0	0.00	1	33.50	33.60	-1	2,136	-0.05%
2019/11/22	3	33.18	0	0.00	33.25	3	2,146	0.14%
2019/11/20	31	32.75	0	0.00	33.00	31	2,161	1.43%
2019/11/14	1	32.80	1	32.80	32.65	0	2,236	0.00%
2019/11/13	5	32.85	1	32.95	32.95	4	2,263	0.18%
2019/11/12	2	33.00	0	0.00	33.05	2	2,283	0.09%
2019/11/11	11	33.08	1	33.30	33.05	10	2,315	0.43%
2019/11/08	1	33.60	0	0.00	33.60	1	2,321	0.04%
2019/11/07	13	33.85	0	0.00	33.80	13	2,336	0.56%
2019/11/05	2	33.70	0	0.00	34.40	2	2,362	0.08%
2019/11/01	0	0.00	0.4	33.65	33.65	-0.4	2,380	-0.02%
2019/10/29	0	0.00	1	34.05	34.00	-1	2,440	-0.04%
2019/10/28	0	0.00	10	34.02	33.95	-10	2,459	-0.41%
2019/10/25	5	33.55	0	0.00	33.50	5	2,499	0.20%
2019/10/24	1	33.80	3	33.85	33.95	-2	2,555	-0.08%
2019/10/23	5	33.56	0	0.00	33.50	5	2,635	0.19%
2019/10/14	1	34.45	17	34.63	34.90	-16	3,297	-0.49%
2019/10/09	1	33.40	1	33.70	33.55	0	3,220	0.00%
2019/10/08	1	33.00	0	0.00	33.00	1	3,176	0.03%
2019/10/07	0	0.00	9	33.69	33.95	-9	3,141	-0.29%
2019/10/04	1	33.00	0	0.00	32.85	1	3,138	0.03%
2019/10/03	3	33.00	0	0.00	33.00	3	3,142	0.10%
2019/10/02	5	33.25	0	0.00	33.20	5	3,129	0.16%
2019/10/01	1	33.15	0	0.00	33.15	1	3,124	0.03%
2019/09/25	2	33.40	3	34.10	34.25	-1	3,088	-0.03%
2019/09/23	26	33.00	0	0.00	33.05	26	3,055	0.85%
2019/09/20	9	33.60	0	0.00	33.60	9	3,021	0.30%
2019/09/19	12	34.00	0	0.00	34.00	12	2,976	0.40%
2019/09/18	1	34.40	5	34.60	34.55	-4	2,957	-0.14%
2019/09/16	80	35.03	5	34.50	34.65	75	2,979	2.52%
2019/09/12	2	34.80	0	0.00	34.85	2	2,978	0.07%
2019/09/10	123	35.48	0	0.00	34.35	123	2,947	4.17%	大買/鉅額交易
2019/09/09	25	35.10	1	35.05	35.45	24	2,913	0.82%
2019/09/06	9	35.14	0	0.00	35.00	9	2,906	0.31%
2019/09/04	54	36.28	52	35.92	35.90	2	2,835	0.07%
2019/09/03	8	36.41	7	36.47	36.25	1	2,792	0.04%
2019/09/02	6	35.77	5	35.62	35.90	1	2,702	0.04%
2019/08/30	5	34.90	6	34.46	34.55	-1	2,639	-0.04%
2019/08/29	1	34.95	2	34.60	34.60	-1	2,605	-0.04%
2019/08/22	15	32.73	10	33.00	33.00	5	2,470	0.20%
2019/08/21	1	32.85	0	0.00	33.10	1	2,449	0.04%
2019/08/20	0	0.00	19	32.90	33.25	-19	2,420	-0.79%
2019/08/19	1	33.20	7	33.28	33.20	-6	2,389	-0.25%
2019/08/16	1	32.45	0	0.00	32.50	1	2,356	0.04%
2019/08/15	1	31.50	1	32.00	32.00	0	2,311	0.00%
2019/08/14	3	31.52	0	0.00	31.70	3	2,284	0.13%
2019/08/13	20	31.81	0	0.00	31.70	20	2,239	0.89%
2019/08/12	8	32.45	0	32.80	32.30	8	2,211	0.36%
2019/08/08	6	32.48	3	32.30	32.50	3	2,186	0.14%
2019/08/07	0	0.00	8	33.46	33.60	-8	2,130	-0.38%
2019/08/05	5	34.14	1	34.30	33.90	4	2,093	0.19%
2019/08/02	3	33.53	5	33.40	33.80	-2	2,089	-0.10%
2019/08/01	13	34.55	0	0.00	34.20	13	2,046	0.64%
2019/07/31	15	34.78	0	0.00	35.00	15	2,010	0.75%
2019/07/30	0	0.00	1	35.05	35.30	-1	1,990	-0.05%
2019/07/29	0	0.00	2	36.28	35.55	-2	1,968	-0.10%
2019/07/26	3	35.95	18	35.66	35.65	-15	1,925	-0.78%
2019/07/25	14	35.55	14	35.76	35.85	0	1,899	0.00%
2019/07/24	20	36.05	4	36.76	35.75	16	1,811	0.88%
2019/07/23	29	37.52	22	37.29	37.40	7	1,674	0.42%
2019/07/22	34	38.36	13	38.39	38.30	21	1,520	1.38%
2019/07/19	8	36.46	3	36.05	36.65	5	1,258	0.40%
2019/07/18	0	0.00	2	35.78	35.10	-2	1,151	-0.17%
2019/07/15	0	0.00	1	33.20	33.15	-1	973	-0.10%
2019/07/11	0	0.00	1	33.00	33.15	-1	974	-0.10%
2019/07/10	6	34.55	0	0.00	34.60	6	961	0.62%
2019/07/09	0	0.00	7.2	34.13	34.60	-7.2	931	-0.77%
2019/07/08	0	0.00	1	34.90	34.50	-1	911	-0.11%
2019/07/03	0	0.00	4	33.95	34.10	-4	896	-0.45%
2019/07/02	2	33.80	1	33.50	33.80	1	895	0.11%
2019/06/25	2	33.00	0	0.00	32.95	2	858	0.23%
2019/06/06	0	0.00	1	31.10	31.10	-1	842	-0.12%
2019/06/04	8	31.05	0	0.00	31.05	8	871	0.92%
2019/05/28	1	30.35	0	0.00	30.35	1	914	0.11%
2019/05/27	0	0.00	3	31.20	31.10	-3	922	-0.33%
2019/05/17	1	30.40	0	0.00	30.35	1	1,034	0.10%
2019/05/15	2	30.70	0	0.00	30.65	2	1,060	0.19%
2019/05/14	13	30.30	13	30.55	30.50	0	1,094	0.00%
2019/05/13	1	30.60	0	0.00	30.60	1	1,122	0.09%
2019/05/06	0	0.00	2	32.30	32.00	-2	1,183	-0.17%
2019/05/03	2	32.75	0	0.00	32.65	2	1,168	0.17%
2019/05/02	1	32.80	6	32.56	32.55	-5	1,162	-0.43%
2019/04/24	1	32.00	7	32.25	32.00	-6	1,127	-0.53%
2019/04/23	0	0.00	1	31.95	31.90	-1	1,100	-0.09%
2019/04/17	2	31.15	4	31.10	31.20	-2	1,114	-0.18%
2019/04/15	2	31.40	0	0.00	31.35	2	1,105	0.18%
2019/04/10	0	0.00	9	31.63	31.80	-9	1,096	-0.82%
2019/04/09	1	31.50	4	31.59	31.60	-3	1,106	-0.27%
2019/04/08	6	31.15	0	0.00	31.50	6	1,100	0.55%
2019/04/02	0	0.00	3	30.90	30.85	-3	1,098	-0.27%
2019/04/01	2	31.00	0	0.00	30.90	2	1,096	0.18%
2019/03/26	1	30.40	0	0.00	30.45	1	1,099	0.09%
2019/03/25	1	30.25	0	0.00	30.40	1	1,108	0.09%
2019/03/22	0	0.00	0.2	30.60	30.80	-0.2	1,116	-0.01%
2019/03/20	3	30.65	0	30.70	30.70	3	1,121	0.26%
2019/03/18	1	30.50	0	0.00	30.45	1	1,115	0.09%
2019/03/11	2	29.80	0	0.00	29.80	2	1,191	0.17%
2019/03/08	3	29.95	0	0.00	30.10	3	1,211	0.25%
2019/03/05	1	30.50	0	0.00	30.50	1	1,312	0.08%
2019/03/04	1	30.50	0	0.00	30.80	1	1,327	0.08%
2019/02/27	2	30.70	2	30.75	30.75	0	1,318	0.00%
2019/02/26	2	30.60	0	0.00	30.60	2	1,304	0.15%
2019/02/25	1	30.50	1	30.55	30.50	0	1,304	0.00%
2019/02/22	7	30.20	0	0.00	30.25	7	1,298	0.54%
2019/02/13	2	29.55	0	0.00	29.60	2	1,361	0.15%
2019/02/11	9	29.68	0	0.00	29.45	9	1,352	0.67%
2019/01/29	3	30.15	0	0.00	30.40	3	1,302	0.23%
2019/01/22	3	30.57	1	30.90	30.90	2	1,507	0.13%
2019/01/18	2	31.23	0	0.00	31.20	2	1,586	0.13%
2019/01/17	1	31.20	0	0.00	31.15	1	1,617	0.06%
2019/01/16	0	0.00	10	31.00	30.90	-10	1,648	-0.61%
2019/01/15	1	31.10	0	0.00	31.20	1	1,714	0.06%
2019/01/14	3	31.20	0	0.00	31.05	3	1,761	0.17%
2019/01/11	20	31.85	1	31.40	31.45	19	1,793	1.06%
2019/01/08	1	31.55	0	0.00	31.55	1	2,019	0.05%
2019/01/04	0	0.00	1	31.45	31.50	-1	2,376	-0.04%
2018/12/27	2	30.95	0	0.00	31.00	2	2,677	0.07%
2018/12/25	0	0.00	1	30.75	30.90	-1	2,784	-0.04%
2018/12/24	1	31.15	0	0.00	31.20	1	2,819	0.04%
2018/12/21	1	31.25	0	0.00	31.25	1	2,855	0.04%
2018/12/17	0	0.00	3	32.90	32.80	-3	2,886	-0.10%
2018/12/14	0	0.00	1	32.20	32.55	-1	2,873	-0.03%
2018/12/12	0	0.00	4	32.41	32.30	-4	2,869	-0.14%
2018/12/11	0	0.00	2	32.20	32.30	-2	2,860	-0.07%
2018/12/07	0	0.00	0.1	31.95	31.70	-0.1	2,845	0.00%
2018/12/06	0	0.00	5	31.60	31.50	-5	2,850	-0.18%
2018/12/03	1	32.45	4	32.73	32.55	-3	2,812	-0.11%
2018/11/30	0	0.00	1	31.80	32.00	-1	2,785	-0.04%
2018/11/29	5	31.30	0	0.00	31.25	5	2,754	0.18%
2018/11/28	5.1	31.05	2	31.03	31.20	3.1	2,746	0.11%
2018/11/27	1	30.40	0	0.00	30.55	1	2,727	0.04%
2018/11/26	1	30.05	0	0.00	30.05	1	2,729	0.04%
2018/11/23	4	29.80	0	0.00	29.70	4	2,727	0.15%
2018/11/22	1	29.80	0	0.00	29.70	1	2,734	0.04%
2018/11/21	2	29.90	0	0.00	29.95	2	2,731	0.07%
2018/11/19	1	30.65	0	0.00	30.25	1	2,741	0.04%
2018/11/14	0	0.00	83	30.61	30.75	-83	2,736	-3.03%
2018/11/12	11	29.50	0	0.00	29.50	11	2,696	0.41%
2018/11/09	5	30.50	1	29.90	29.95	4	2,719	0.15%
2018/11/08	1	30.90	3	30.70	30.50	-2	2,760	-0.07%
2018/11/05	10	31.10	0	0.00	31.25	10	2,775	0.36%
2018/11/02	1	31.05	0	0.00	31.25	1	2,787	0.04%
2018/11/01	3	31.10	10	31.15	31.10	-7	2,746	-0.25%
2018/10/30	0	0.00	25	32.05	32.05	-25	2,763	-0.90%
2018/10/29	2	31.88	1	32.50	31.70	1	2,740	0.04%
2018/10/25	0	0.00	7	33.19	33.50	-7	2,714	-0.26%
2018/10/24	1	34.50	25	34.42	34.30	-24	2,694	-0.89%
2018/10/23	0	0.00	40	34.50	35.35	-40	2,699	-1.48%
2018/10/22	33	35.77	3	35.72	35.50	30	2,672	1.12%
2018/10/19	1	36.40	2	36.25	36.20	-1	2,646	-0.04%
2018/10/18	6	36.52	0	0.00	36.15	6	2,619	0.23%
2018/10/17	15	36.60	10	36.50	36.05	5	2,597	0.19%
2018/10/16	1	37.00	4	37.70	36.90	-3	2,524	-0.12%
2018/10/15	48	38.53	62	38.25	38.25	-14	2,375	-0.59%
2018/10/12	3	36.40	1	37.10	37.30	2	2,132	0.09%
2018/10/11	14	36.23	8	36.19	36.10	6	2,034	0.29%
2018/10/09	7	36.86	4	36.71	36.90	3	1,900	0.16%
2018/10/08	0.2	35.55	6	35.40	35.40	-5.8	1,801	-0.32%
2018/10/05	2	35.15	1	34.80	35.15	1	1,773	0.06%
2018/10/04	1	36.20	17	35.70	35.95	-16	1,759	-0.91%
2018/10/03	8	36.21	1	36.15	36.20	7	1,714	0.41%
2018/10/01	26	35.37	4	35.41	35.35	22	1,696	1.30%
2018/09/28	42	35.00	0	0.00	35.10	42	1,714	2.45%
2018/09/27	50	34.90	2	35.00	34.95	48	1,708	2.81%
2018/09/26	2	34.50	5	35.10	34.35	-3	1,695	-0.18%
2018/09/25	0	0.00	4	34.35	34.90	-4	1,680	-0.24%
2018/09/17	1	33.10	0	0.00	33.00	1	1,648	0.06%
2018/09/14	2	33.25	0	0.00	33.05	2	1,650	0.12%
2018/09/11	235	34.56	0	0.00	33.65	235	1,641	14.31%	大買/鉅額交易
2018/09/10	2	32.90	0	0.00	32.95	2	1,617	0.12%
2018/09/07	1	33.00	0	0.00	33.15	1	1,610	0.06%
2018/09/05	1	33.20	0	0.00	33.05	1	1,596	0.06%
2018/09/04	26	33.45	0	0.00	33.50	26	1,582	1.64%
2018/08/31	0	0.00	2	33.70	34.15	-2	1,554	-0.13%
2018/08/30	0	0.00	1	33.85	34.10	-1	1,548	-0.06%
2018/08/29	1	33.85	0	0.00	34.10	1	1,546	0.06%
2018/08/27	1	34.45	5	34.60	34.65	-4	1,527	-0.26%
2018/08/24	1	34.50	1	34.75	34.70	0	1,527	0.00%
2018/08/23	0	0.00	1	36.10	35.65	-1	1,512	-0.07%
2018/08/22	0	0.00	1	35.25	35.15	-1	1,455	-0.07%
2018/08/21	2	35.10	3	34.90	35.05	-1	1,446	-0.07%
2018/08/16	5	35.13	5	35.10	35.05	0	1,415	0.00%
2018/08/15	10	35.00	1	35.10	34.90	9	1,377	0.65%
2018/08/14	13	33.70	0	0.00	34.20	13	1,315	0.99%
2018/08/13	0	0.00	7	32.50	32.60	-7	1,294	-0.54%
2018/08/08	5	34.12	0	0.00	34.85	5	1,284	0.39%
2018/08/07	3	35.05	3	34.80	34.35	0	1,258	0.00%
2018/08/06	11	34.76	33	34.86	34.60	-22	1,196	-1.84%
2018/08/03	0	0.00	1	32.85	33.05	-1	1,106	-0.09%
2018/08/02	0	0.00	10	33.08	33.00	-10	1,106	-0.90%
2018/08/01	0	0.00	2	32.30	32.60	-2	1,074	-0.19%
2018/07/30	2	32.13	1	31.70	31.50	1	1,036	0.10%
2018/07/27	7	32.21	0	0.00	32.20	7	994	0.70%
2018/07/26	0	0.00	1	32.35	32.35	-1	960	-0.10%
2018/07/24	0	0.00	1	32.00	31.80	-1	983	-0.10%
2018/07/11	1	29.75	0	0.00	29.75	1	1,058	0.09%
2018/07/09	19	29.37	0	0.00	29.70	19	1,039	1.83%
2018/07/06	2	29.90	1	29.90	30.00	1	989	0.10%
2018/07/05	1	32.15	0	0.00	30.70	1	953	0.10%
2018/07/03	2	31.70	0	0.00	31.70	2	957	0.21%
2018/06/28	3	31.70	0	0.00	31.60	3	955	0.31%
2018/06/27	1	32.05	0	0.00	32.05	1	955	0.10%
2018/06/25	2	32.65	0	0.00	32.60	2	978	0.20%
2018/06/22	3	32.83	0	0.00	32.70	3	988	0.30%
2018/06/21	11	33.23	0	0.00	33.20	11	992	1.11%
2018/06/20	2	33.30	0	0.00	33.40	2	1,022	0.20%
2018/06/19	1	33.60	0	0.00	33.50	1	1,033	0.10%
2018/06/13	3	33.77	0	0.00	33.75	3	1,083	0.28%
2018/06/12	1	33.80	0	0.00	33.80	1	1,136	0.09%
2018/06/11	2	33.95	0	0.00	33.95	2	1,145	0.17%
2018/06/07	2	33.95	0	0.00	33.95	2	1,160	0.17%
2018/06/06	3	33.80	0	0.00	33.80	3	1,182	0.25%
2018/06/04	0	0.00	1	33.80	33.80	-1	1,236	-0.08%
2018/05/25	2	33.40	0	0.00	33.70	2	1,359	0.15%
2018/05/22	1	34.00	0	0.00	33.85	1	1,460	0.07%
2018/05/18	5	33.25	0	0.00	33.50	5	1,502	0.33%
2018/05/17	5	33.58	0	0.00	33.50	5	1,523	0.33%
2018/05/16	1	34.15	0	0.00	34.20	1	1,508	0.07%
2018/05/15	1	35.00	0	0.00	34.85	1	1,526	0.07%
2018/05/14	0	0.00	1	35.20	35.15	-1	1,596	-0.06%
2018/05/03	1	35.45	0	0.00	35.35	1	1,816	0.06%
2018/04/27	0	0.00	6	35.45	35.35	-6	1,799	-0.33%
2018/04/26	5	35.70	6	35.57	35.60	-1	1,829	-0.05%
2018/04/25	0	0.00	1	35.15	35.15	-1	1,814	-0.06%
2018/04/24	0	0.00	2	35.20	35.30	-2	1,810	-0.11%
2018/04/17	1	34.00	0	0.00	33.95	1	1,968	0.05%
2018/04/16	6	34.40	6	34.35	34.35	0	2,096	0.00%
2018/04/13	2	35.10	0	0.00	34.80	2	2,126	0.09%
2018/03/30	1	35.00	0	0.00	35.15	1	2,289	0.04%
2018/03/28	0	0.00	2	34.70	34.50	-2	2,323	-0.09%
2018/03/16	1	36.50	0	0.00	37.60	1	2,329	0.04%
2018/03/14	0	0.00	1	36.80	37.15	-1	2,332	-0.04%
2018/03/09	1	36.00	0	0.00	36.20	1	2,461	0.04%
2018/03/05	0	0.00	1	38.25	37.75	-1	2,827	-0.04%
2018/02/26	0	0.00	6	37.65	37.70	-6	2,747	-0.22%
2018/02/22	0	0.00	7	37.09	37.35	-7	2,684	-0.26%
2018/02/21	0	0.00	1	36.00	36.30	-1	2,648	-0.04%
2018/02/07	1	35.00	0	0.00	34.60	1	2,574	0.04%
2018/02/06	4	34.70	0	0.00	34.65	4	2,558	0.16%
2018/02/05	1	37.00	2	36.95	37.10	-1	2,494	-0.04%
2018/02/02	1	38.00	0	0.00	37.90	1	2,475	0.04%
2018/02/01	24	38.99	44	39.15	38.50	-20	2,464	-0.81%
2018/01/30	0	0.00	10.2	38.09	37.75	-10.2	2,309	-0.44%
2018/01/25	0	0.00	1	38.00	38.00	-1	2,302	-0.04%
2018/01/22	3	36.93	0	0.00	36.85	3	2,288	0.13%
2018/01/18	10	37.75	0	0.00	37.60	10	2,314	0.43%
2018/01/17	1	37.80	0	0.00	37.70	1	2,352	0.04%
2018/01/11	0	0.00	7	39.07	39.25	-7	2,347	-0.30%
2018/01/10	0	0.00	5	38.88	38.50	-5	2,240	-0.22%
2018/01/08	1	37.50	0	0.00	37.40	1	2,110	0.05%
2018/01/05	0	0.00	2	37.65	37.80	-2	2,108	-0.09%
2018/01/04	0	0.00	1	37.10	37.15	-1	2,071	-0.05%
2018/01/03	2	37.00	0	0.00	37.00	2	2,069	0.10%
2018/01/02	0	0.00	1	37.10	37.30	-1	2,055	-0.05%