裕民 (2606)-台新-台中券商分點個股進出

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
54.8
漲跌
--
漲幅
0.00%
成交量
5,588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－台新-台中券商分點個股進出

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

台新-台中券商分點個股進出
台新-台中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
2024/05/06	7	55.02	9	55.32	54.80	-2	6,882	-0.03%
2024/05/03	6	55.30	3	55.23	54.80	3	6,818	0.04%
2024/05/02	3.2	54.44	8	54.63	54.30	-4.8	6,768	-0.07%
2024/04/30	10	54.32	0.4	54.54	54.20	9.6	6,801	0.14%
2024/04/29	9	55.89	11	56.24	55.80	-2	6,749	-0.03%
2024/04/26	4	54.35	15	55.26	55.50	-11	6,702	-0.16%
2024/04/25	3	53.83	21	54.11	54.00	-18	6,710	-0.27%
2024/04/24	16	53.51	9	53.99	54.00	7	6,739	0.10%
2024/04/23	8.1	54.47	6	54.40	54.60	2.1	6,706	0.03%
2024/04/22	24.2	56.30	15.1	55.88	54.80	9.1	6,731	0.14%
2024/04/19	14.1	55.09	23.3	55.91	55.30	-9.1	6,561	-0.14%
2024/04/18	2	53.80	1	54.00	53.70	1	6,348	0.02%
2024/04/17	2	54.60	0	0.00	53.70	2	6,380	0.03%
2024/04/16	9.2	54.82	1	55.40	54.60	8.2	6,422	0.13%
2024/04/15	3	56.57	59	56.69	56.40	-56	6,546	-0.86%
2024/04/12	53	55.32	4	55.80	55.90	49	6,550	0.75%
2024/04/11	4	54.93	2	55.00	54.60	2	6,718	0.03%
2024/04/10	0	0.00	1	54.10	54.20	-1	7,046	-0.01%
2024/04/09	7	54.96	33	54.52	54.40	-26	7,181	-0.36%
2024/04/08	0	0.00	2	52.60	52.70	-2	7,259	-0.03%
2024/04/02	25	52.92	2	53.10	52.90	23	7,370	0.31%
2024/04/01	0	0.00	9.2	53.53	53.50	-9.2	7,526	-0.12%
2024/03/28	0	0.00	1	54.00	53.80	-1	8,018	-0.01%
2024/03/27	2	53.85	0	0.00	53.90	2	8,268	0.02%
2024/03/25	0	0.00	8	54.50	54.30	-8	8,908	-0.09%
2024/03/22	0	0.00	3	54.03	54.30	-3	9,212	-0.03%
2024/03/21	4.2	54.66	0	0.00	54.20	4.2	9,782	0.04%
2024/03/20	7	55.87	17	55.13	55.00	-10	9,962	-0.10%
2024/03/19	24	54.74	21	55.24	56.00	3	10,054	0.03%
2024/03/18	2	53.20	3.2	52.74	53.90	-1.2	10,106	-0.01%
2024/03/15	2	52.70	1	52.60	52.50	1	10,195	0.01%
2024/03/14	1	53.80	7	54.04	53.80	-6	10,348	-0.06%
2024/03/13	4	54.45	11	54.24	54.20	-7	10,633	-0.07%
2024/03/12	9	55.69	12	55.48	55.50	-3	10,958	-0.03%
2024/03/11	4	56.20	3	55.97	56.40	1	11,508	0.01%
2024/03/08	6	54.00	23	54.33	54.30	-17	13,559	-0.13%
2024/03/07	7	53.54	6.1	53.53	53.40	0.9	14,347	0.01%
2024/03/06	6	54.98	3.1	54.45	54.40	2.9	15,023	0.02%
2024/03/05	4	55.53	13	55.17	55.00	-9	15,174	-0.06%
2024/03/04	1	54.50	12	54.96	55.70	-11	15,190	-0.07%
2024/03/01	8	54.70	1	54.50	54.60	7	15,774	0.04%
2024/02/29	96.4	55.16	112	55.41	55.60	-15.6	15,998	-0.10%	大賣/
2024/02/27	28	54.35	27	53.60	53.60	1	15,795	0.01%
2024/02/26	9.3	54.47	38	54.40	54.80	-28.7	15,766	-0.18%
2024/02/23	18	53.92	24	53.73	53.60	-6	15,632	-0.04%
2024/02/22	15	53.87	19.1	53.47	52.70	-4.1	15,529	-0.03%
2024/02/21	27	53.96	31.2	53.82	53.30	-4.2	15,338	-0.03%
2024/02/20	14.3	51.45	30	52.89	53.40	-15.7	15,142	-0.10%
2024/02/19	3	49.68	8.2	49.98	50.20	-5.2	14,915	-0.03%
2024/02/16	2	48.90	2	49.05	49.10	0	14,891	0.00%
2024/02/15	4.2	48.45	15	48.75	49.25	-10.8	14,956	-0.07%
2024/02/05	4	47.39	2	47.03	47.10	2	14,909	0.01%
2024/02/02	3	48.02	5	47.85	47.90	-2	14,928	-0.01%
2024/02/01	1	48.45	6	48.48	48.60	-5	14,934	-0.03%
2024/01/31	3	48.08	4.3	48.07	47.80	-1.3	14,950	-0.01%
2024/01/30	11.5	48.52	2	48.55	48.50	9.5	14,941	0.06%
2024/01/29	15.1	49.17	10	48.95	49.30	5.1	14,969	0.03%
2024/01/26	4	48.53	1	48.55	48.20	3	15,072	0.02%
2024/01/25	2	48.30	1	48.50	48.60	1	15,132	0.01%
2024/01/24	3	48.78	4	48.55	48.45	-1	15,121	-0.01%
2024/01/23	2	48.63	3	48.88	48.65	-1	15,088	-0.01%
2024/01/22	7	48.43	3.8	48.52	48.40	3.2	15,122	0.02%
2024/01/19	5	48.59	4	48.91	48.30	1	15,095	0.01%
2024/01/18	3	48.90	18	48.18	48.65	-15	15,094	-0.10%
2024/01/17	5.1	48.31	7	47.76	47.80	-1.9	15,068	-0.01%
2024/01/16	4.2	48.73	0	0.00	48.45	4.2	15,033	0.03%
2024/01/15	4	50.15	5	50.20	50.00	-1	15,039	-0.01%
2024/01/12	7.1	50.09	8	50.15	50.00	-0.9	15,155	-0.01%
2024/01/11	1	50.00	8	49.73	49.70	-7	15,349	-0.05%
2024/01/10	6	50.35	15	50.48	50.30	-9	15,379	-0.06%
2024/01/09	28.3	51.78	13	51.90	51.70	15.3	15,301	0.10%
2024/01/08	42	53.57	50	54.07	53.70	-8	15,130	-0.05%
2024/01/05	80	54.71	91	54.17	54.90	-11	15,025	-0.07%
2024/01/04	31	54.41	71	54.35	54.40	-40	14,758	-0.27%
2024/01/03	13.2	53.59	6	53.18	52.80	7.2	14,465	0.05%
2024/01/02	12	53.06	11	53.27	52.60	1	14,470	0.01%
2023/12/29	1	51.90	1.1	52.20	52.10	-0.1	14,338	0.00%
2023/12/28	8	52.04	2.2	51.81	51.80	5.8	14,388	0.04%
2023/12/27	19	53.49	14.3	53.19	52.80	4.7	14,386	0.03%
2023/12/26	11	52.20	18	52.28	52.60	-7	14,313	-0.05%
2023/12/25	53.1	50.75	45.1	51.37	50.40	8	14,156	0.06%
2023/12/22	6.1	54.04	13	53.80	53.70	-6.9	14,014	-0.05%
2023/12/21	18	53.44	24	53.83	53.60	-6	13,779	-0.04%
2023/12/20	2	52.30	24	52.15	52.10	-22	13,365	-0.16%
2023/12/19	28	52.54	19	51.99	51.60	9	13,198	0.07%
2023/12/18	53.2	53.14	54	52.61	53.00	-0.9	13,098	-0.01%
2023/12/15	26.1	51.83	33	52.02	51.60	-7	12,775	-0.05%
2023/12/14	46.2	51.71	25	51.95	51.70	21.2	12,793	0.17%
2023/12/13	25	53.18	18	52.97	52.70	7	12,866	0.05%
2023/12/12	19	52.89	23	52.61	52.60	-4	13,404	-0.03%
2023/12/11	27.5	52.71	10	52.43	52.50	17.5	13,526	0.13%
2023/12/08	48	53.56	62	53.53	53.20	-14	13,354	-0.10%
2023/12/07	41	53.24	40.5	53.37	53.10	0.5	13,060	0.00%
2023/12/06	159.1	54.89	166.7	54.91	54.70	-7.6	12,717	-0.06%	大買/大賣/
2023/12/05	532.2	58.54	428.2	57.95	57.00	104	12,129	0.86%	大買/大賣/鉅額交易
2023/12/04	225.1	54.83	264.4	56.00	56.90	-39.3	9,925	-0.40%	大買/大賣/
2023/12/01	77	50.95	74.9	50.71	51.80	2.1	9,065	0.02%
2023/11/30	40	49.06	35	49.38	48.35	5	8,376	0.06%
2023/11/29	27	48.02	24	48.25	47.90	3	8,206	0.04%
2023/11/28	145	49.68	162.4	49.31	48.55	-17.4	8,083	-0.21%	大買/大賣/
2023/11/27	74	48.31	65	47.88	47.80	9	7,400	0.12%
2023/11/24	1	45.90	8	45.55	45.90	-7	7,117	-0.10%
2023/11/23	9	44.72	0	0.00	44.85	9	7,084	0.13%
2023/11/22	4	44.80	8	45.03	45.20	-4	7,048	-0.06%
2023/11/21	2	44.93	6	45.19	45.00	-4	7,089	-0.06%
2023/11/20	3	45.22	4	45.19	45.00	-1	7,150	-0.01%
2023/11/17	10	45.65	7	45.77	45.70	3	7,258	0.04%
2023/11/16	1	44.80	2.2	44.98	45.05	-1.2	7,488	-0.02%
2023/11/15	2	44.55	4	44.69	44.70	-2	7,968	-0.03%
2023/11/14	9	44.68	4	44.95	44.30	5	8,634	0.06%
2023/11/13	6	44.86	5	44.74	44.85	1	8,659	0.01%
2023/11/10	11	45.61	7	45.07	45.00	4	8,629	0.05%
2023/11/09	11	46.90	2	46.55	46.20	9	8,576	0.10%
2023/11/08	0.1	47.20	1	47.35	47.30	-0.9	8,651	-0.01%
2023/11/07	3	47.37	2	47.60	47.20	1	8,679	0.01%
2023/11/06	0	0.00	4	47.43	47.50	-4	8,756	-0.05%
2023/11/03	6	47.22	27.5	47.14	47.20	-21.5	8,722	-0.25%
2023/11/02	1	44.35	29.3	45.53	45.95	-28.3	8,607	-0.33%
2023/11/01	1	43.95	2	44.63	44.05	-1	8,576	-0.01%
2023/10/31	4.3	44.50	13	43.99	44.30	-8.7	8,586	-0.10%
2023/10/30	12	43.68	8.2	43.95	44.60	3.8	8,603	0.04%
2023/10/27	3	43.27	6	44.08	44.15	-3	8,584	-0.03%
2023/10/26	4.3	43.66	5	44.00	43.60	-0.7	8,624	-0.01%
2023/10/25	13	44.92	3.1	44.87	44.75	9.9	8,709	0.11%
2023/10/24	6	44.68	1	45.00	45.10	5	8,780	0.06%
2023/10/23	22	45.64	11.3	45.50	45.20	10.7	8,736	0.12%
2023/10/20	11	47.08	20	46.66	46.90	-9	8,654	-0.10%
2023/10/19	11	48.68	31	48.70	48.70	-20	8,620	-0.23%
2023/10/18	27	47.07	21	47.07	46.20	6	8,414	0.07%
2023/10/17	1	46.30	4	46.39	46.20	-3	8,324	-0.04%
2023/10/16	5	46.20	6	45.99	46.10	-1	8,348	-0.01%
2023/10/13	16	46.96	13	46.76	46.15	3	8,373	0.04%
2023/10/12	11	46.55	1	46.75	46.75	10	8,350	0.12%
2023/10/11	12	46.72	18	47.24	46.35	-6	8,339	-0.07%
2023/10/06	17	47.29	14	46.86	47.35	3	8,251	0.04%
2023/10/05	14.2	45.49	13	45.74	45.45	1.2	8,169	0.01%
2023/10/04	22	45.74	14.1	45.57	45.40	7.9	8,133	0.10%
2023/10/03	15	46.45	7.5	46.71	45.80	7.5	8,093	0.09%
2023/10/02	22	46.93	12	47.26	46.80	10	8,043	0.12%
2023/09/28	43	48.31	23	48.84	47.85	20	8,094	0.25%
2023/09/27	77	48.57	60	48.91	48.30	17	8,137	0.21%
2023/09/26	5.1	48.10	5	47.97	47.80	0.1	8,036	0.00%
2023/09/25	0	0.00	2	48.25	48.40	-2	8,079	-0.02%
2023/09/22	8.1	48.66	7	48.67	48.30	1.1	8,089	0.01%
2023/09/21	40	50.13	39.5	49.80	49.45	0.5	8,031	0.01%
2023/09/20	40	50.18	42	50.00	49.75	-2	7,883	-0.03%
2023/09/19	37.5	51.11	37	50.35	50.20	0.5	7,605	0.01%
2023/09/18	61	50.22	56	50.33	50.70	5	7,397	0.07%
2023/09/15	52	50.11	83.3	50.19	50.00	-31.3	7,169	-0.44%
2023/09/14	61	46.62	81.2	46.26	46.90	-20.2	6,451	-0.31%
2023/09/13	27	44.38	1	44.60	44.65	26	6,258	0.42%
2023/09/12	2	44.65	2	44.68	44.65	0	6,246	0.00%
2023/09/11	16.1	44.92	2	44.75	44.70	14.1	6,246	0.23%
2023/09/08	4	46.08	12	46.28	45.75	-8	6,222	-0.13%
2023/09/07	10.3	45.23	5	45.45	45.05	5.3	6,162	0.09%
2023/09/06	6	45.98	2	45.95	45.65	4	6,172	0.06%
2023/09/05	5	46.95	16	46.91	46.45	-11	6,160	-0.18%
2023/09/04	30	46.29	32	45.30	46.65	-2	6,133	-0.03%
2023/09/01	12	44.91	8	44.99	44.90	4	6,076	0.07%
2023/08/31	9	45.58	1	46.10	45.45	8	6,100	0.13%
2023/08/30	6	46.09	9	46.21	46.00	-3	6,102	-0.05%
2023/08/29	6	45.18	11	45.52	45.50	-5	6,101	-0.08%
2023/08/28	7	44.62	1	44.85	44.80	6	6,111	0.10%
2023/08/25	10	45.78	34	45.38	45.10	-24	6,142	-0.39%
2023/08/24	11.1	45.70	5	45.79	45.75	6.1	6,107	0.10%
2023/08/23	15	46.94	6	46.95	46.65	9	6,043	0.15%
2023/08/22	54.3	46.69	48	46.78	47.40	6.3	6,039	0.10%
2023/08/21	79.3	46.74	36	47.67	46.30	43.3	5,782	0.75%
2023/08/18	270	47.97	285.4	48.21	49.05	-15.4	5,297	-0.29%	大買/大賣/
2023/08/17	1	44.45	8	44.17	44.60	-7	4,597	-0.15%
2023/08/15	7	42.51	0	0.00	42.60	7	4,471	0.16%
2023/08/14	26	42.75	10.2	42.33	42.00	15.8	4,461	0.35%
2023/08/11	7	44.06	19	44.18	44.30	-12	4,362	-0.28%
2023/08/10	4.2	43.84	6	43.98	43.75	-1.8	4,310	-0.04%
2023/08/09	6.1	42.95	4	42.75	42.80	2.1	4,249	0.05%
2023/08/08	1	43.40	1	43.55	43.55	0	4,268	0.00%
2023/08/07	0.1	43.00	0	0.00	43.15	0.1	4,308	0.00%
2023/08/04	5	43.82	6	43.59	43.90	-1	4,372	-0.02%
2023/08/02	1	43.25	2	43.92	43.50	-1	4,360	-0.02%
2023/08/01	0	0.00	7	43.41	43.45	-7	4,340	-0.16%
2023/07/31	9	43.36	5	43.22	42.50	4	4,403	0.09%
2023/07/28	4.5	44.71	36	44.53	44.05	-31.5	4,374	-0.72%
2023/07/27	28	42.88	11	42.37	43.20	17	4,271	0.40%
2023/07/26	16	41.13	11	41.34	41.25	5	4,253	0.12%
2023/07/25	11	41.06	6	40.95	41.25	5	4,314	0.12%
2023/07/24	8	41.44	4	41.53	40.85	4	4,345	0.09%
2023/07/21	1	42.90	2	42.80	42.80	-1	4,336	-0.02%
2023/07/20	2	43.20	12	43.12	43.50	-10	4,351	-0.23%
2023/07/19	2	43.00	0	0.00	42.80	2	4,354	0.05%
2023/07/18	6	43.02	5	42.98	43.00	1	4,369	0.02%
2023/07/17	9	43.14	18	43.13	43.40	-9	4,338	-0.21%
2023/07/14	3	44.07	0	0.00	43.80	3	4,340	0.07%
2023/07/13	9.1	42.97	9	43.13	42.70	0	4,333	0.00%
2023/07/12	8.1	42.57	7	42.49	42.95	1.1	4,357	0.02%
2023/07/11	7	43.64	1	43.50	43.45	6	4,331	0.14%
2023/07/10	13.1	44.10	3	43.65	43.50	10.1	4,397	0.23%
2023/07/07	6.5	45.15	0	0.00	45.00	6.5	4,376	0.15%
2023/07/06	18.6	45.98	12	46.10	45.30	6.6	4,363	0.15%
2023/07/05	3	49.50	36	49.56	49.75	-33	4,279	-0.77%
2023/07/04	16	49.19	18	49.06	49.30	-2	4,326	-0.05%
2023/07/03	33	48.63	6	48.44	48.50	27	4,524	0.60%
2023/06/30	7.2	47.62	1	47.40	47.30	6.2	4,536	0.14%
2023/06/29	1	46.70	4	46.89	47.20	-3	4,500	-0.07%
2023/06/28	7.2	47.38	6	47.40	47.35	1.2	4,520	0.03%
2023/06/27	9.1	48.36	0	0.00	48.20	9.1	4,492	0.20%
2023/06/26	2	49.15	0	0.00	48.45	2	4,580	0.04%
2023/06/21	4	48.29	6	48.18	48.10	-2	4,574	-0.04%
2023/06/20	1	48.60	1	48.75	48.50	0	4,683	0.00%
2023/06/19	16.2	48.86	15	48.77	48.60	1.2	4,688	0.03%
2023/06/16	6	49.78	2	49.85	49.45	4	4,670	0.09%
2023/06/15	1	49.50	1	49.55	49.45	0	4,672	0.00%
2023/06/14	11	49.85	24	49.70	49.70	-13	4,760	-0.27%
2023/06/13	26.3	48.88	0	0.00	48.85	26.3	4,833	0.54%
2023/06/12	1	49.00	0	0.00	49.05	1	5,046	0.02%
2023/06/09	45	49.42	35	49.30	49.30	10	5,098	0.20%
2023/06/08	6	49.72	13.3	50.20	49.60	-7.3	5,238	-0.14%
2023/06/07	20	49.70	10	49.35	49.30	10	5,326	0.19%
2023/06/06	0	0.00	2	49.45	49.45	-2	5,344	-0.04%
2023/06/05	5	48.73	0	0.00	48.70	5	5,525	0.09%
2023/06/02	2	48.08	0	0.00	48.20	2	5,679	0.04%
2023/06/01	3	47.88	0	0.00	47.95	3	5,797	0.05%
2023/05/31	9.3	48.61	1	48.70	48.40	8.3	5,966	0.14%
2023/05/29	9	49.68	4	50.10	49.75	5	6,771	0.07%
2023/05/26	16.4	49.30	4	49.58	49.05	12.4	7,480	0.17%
2023/05/25	5.3	51.62	1	51.40	50.80	4.3	7,598	0.06%
2023/05/24	18	51.99	0	0.00	52.20	18	7,601	0.24%
2023/05/23	3	53.37	3	53.17	53.00	0	7,571	0.00%
2023/05/22	13	53.92	10	53.86	53.70	3	7,579	0.04%
2023/05/19	2	53.45	0	0.00	53.50	2	7,625	0.03%
2023/05/18	8	53.53	2	53.40	53.40	6	7,637	0.08%
2023/05/17	2	53.45	0	0.00	53.60	2	7,642	0.03%
2023/05/15	2	53.15	3	53.43	53.00	-1	7,677	-0.01%
2023/05/12	1	53.70	3	54.10	54.30	-2	7,672	-0.03%
2023/05/11	4	55.13	8.1	55.14	55.10	-4.1	7,674	-0.05%
2023/05/10	11.1	54.04	11.2	54.41	55.10	-0.1	7,665	0.00%
2023/05/08	5	52.52	4	52.45	52.60	1	7,622	0.01%
2023/05/05	4.2	52.14	1	53.10	51.90	3.2	7,623	0.04%
2023/05/04	3	53.03	4	53.10	53.30	-1	7,607	-0.01%
2023/05/03	2	53.00	0	0.00	53.30	2	7,646	0.03%
2023/05/02	11	53.83	0	53.00	54.00	11	7,645	0.14%
2023/04/28	2	53.80	1.3	53.83	54.40	0.7	7,622	0.01%
2023/04/26	2.1	52.32	2.2	52.73	51.90	-0.1	7,601	0.00%
2023/04/25	3.3	54.33	3	54.30	53.70	0.3	7,582	0.00%
2023/04/24	1	55.40	1	55.10	55.10	0	7,623	0.00%
2023/04/21	8.3	55.20	2	55.15	54.70	6.3	7,611	0.08%
2023/04/20	2	56.20	3	56.20	55.90	-1	7,580	-0.01%
2023/04/19	0	0.00	1	56.30	56.10	-1	7,634	-0.01%
2023/04/18	7.1	57.14	8.2	56.82	56.70	-1.1	7,626	-0.01%
2023/04/17	2	58.20	4	58.43	58.50	-2	7,628	-0.03%
2023/04/14	3.3	57.56	4	57.73	57.70	-0.7	7,704	-0.01%
2023/04/13	3.1	56.44	2.3	57.33	57.10	0.8	7,729	0.01%
2023/04/12	2.4	56.86	0	0.00	56.80	2.4	7,661	0.03%
2023/04/11	2	57.00	4	57.18	57.00	-2	7,674	-0.03%
2023/04/10	14	57.19	1	57.00	57.00	13	7,711	0.17%
2023/04/07	20	57.49	25.1	57.42	57.60	-5.1	7,673	-0.07%
2023/04/06	20.2	56.97	21.6	57.87	55.80	-1.5	7,597	-0.02%
2023/03/31	14.1	55.56	2.3	55.92	55.80	11.8	7,472	0.16%
2023/03/30	0	0.00	8	53.70	54.50	-8	7,899	-0.10%
2023/03/29	3	54.00	1	53.40	53.80	2	8,193	0.02%
2023/03/28	2.1	55.01	5	54.48	54.50	-2.9	8,489	-0.03%
2023/03/27	20.5	54.99	19	54.69	54.60	1.5	8,860	0.02%
2023/03/24	3	53.90	8	54.01	54.10	-5	9,209	-0.05%
2023/03/23	35.4	53.88	30.2	54.14	53.80	5.3	9,429	0.06%
2023/03/22	3.2	56.32	10	56.10	56.20	-6.8	9,505	-0.07%
2023/03/21	1	56.60	1	56.70	56.80	0	9,597	0.00%
2023/03/20	7	56.44	9	55.84	55.80	-2	9,645	-0.02%
2023/03/17	64.5	56.37	17	56.55	56.20	47.5	9,697	0.49%
2023/03/16	28	57.17	25	57.36	57.10	3	9,642	0.03%
2023/03/15	57	57.96	61	57.98	58.00	-4	9,624	-0.04%
2023/03/14	30	56.91	29	56.31	57.10	1	9,519	0.01%
2023/03/13	22	57.10	18	56.82	57.30	4	9,596	0.04%
2023/03/10	32	58.69	44	58.86	58.40	-12	9,541	-0.13%
2023/03/09	13.4	59.74	8	59.91	59.60	5.4	9,609	0.06%
2023/03/08	35.3	60.01	32.8	59.50	59.50	2.4	9,632	0.03%
2023/03/07	16	61.32	25	61.28	61.60	-9	9,517	-0.09%
2023/03/06	37.2	60.53	43	59.66	60.90	-5.8	9,491	-0.06%
2023/03/03	39	60.40	53	60.15	60.40	-14	9,645	-0.15%
2023/03/02	57	60.34	104	60.33	60.30	-47	9,587	-0.49%	大賣/
2023/03/01	94.2	58.47	44	58.99	57.40	50.2	9,184	0.55%
2023/02/24	63.7	60.90	106	60.71	61.00	-42.3	8,786	-0.48%	大賣/
2023/02/23	34	54.74	54.2	55.59	56.60	-20.2	8,081	-0.25%
2023/02/22	3	51.70	5	51.78	51.50	-2	7,877	-0.03%
2023/02/21	1	50.70	2	50.95	50.90	-1	7,899	-0.01%
2023/02/20	2	49.55	0	0.00	49.75	2	8,173	0.02%
2023/02/17	7	50.11	0	0.00	49.80	7	8,339	0.08%
2023/02/16	3	51.97	2	51.50	51.40	1	8,437	0.01%
2023/02/15	0	0.00	3	51.73	51.90	-3	8,556	-0.04%
2023/02/13	3	50.93	1	51.00	50.90	2	8,617	0.02%
2023/02/10	0	0.00	2	51.70	51.80	-2	8,658	-0.02%
2023/02/09	2	51.95	1	52.00	51.70	1	8,711	0.01%
2023/02/08	4	51.68	4	51.70	51.90	0	8,841	0.00%
2023/02/07	0	0.00	3	50.97	51.20	-3	8,809	-0.03%
2023/02/06	0	0.00	1	50.40	50.40	-1	8,846	-0.01%
2023/02/02	3	50.83	0	0.00	50.90	3	8,866	0.03%
2023/02/01	2	51.20	19	50.91	50.90	-17	8,801	-0.19%
2023/01/31	1	51.00	0	0.00	50.50	1	8,733	0.01%
2023/01/30	24	50.04	37	50.51	50.80	-13	8,702	-0.15%
2023/01/17	3	49.68	18	49.73	49.80	-15	8,684	-0.17%
2023/01/16	5	48.92	4	48.95	49.00	1	8,737	0.01%
2023/01/13	1	49.40	29	49.62	49.80	-28	8,691	-0.32%
2023/01/12	9	48.47	14	48.94	49.05	-5	8,699	-0.06%
2023/01/11	43	47.92	30	47.77	47.75	13	8,642	0.15%
2023/01/10	0	0.00	2	47.25	47.20	-2	8,655	-0.02%
2023/01/09	40.2	46.93	35	47.48	48.00	5.2	8,710	0.06%
2023/01/06	3	46.27	0	0.00	46.30	3	8,728	0.03%
2023/01/05	2	46.30	2	46.58	46.80	0	8,777	0.00%
2023/01/04	3	46.13	2	46.30	46.30	1	8,838	0.01%
2023/01/03	4	47.53	3	47.43	47.50	1	8,787	0.01%
2022/12/30	4	48.93	3	48.73	48.60	1	8,789	0.01%
2022/12/29	1	48.95	1	48.50	48.70	0	8,907	0.00%
2022/12/28	10	48.82	7	48.91	48.80	3	8,912	0.03%
2022/12/27	6	49.31	4	49.08	48.95	2	8,924	0.02%
2022/12/26	24	48.92	14	48.51	49.00	10	8,949	0.11%
2022/12/23	10	50.28	8	50.59	50.10	2	8,926	0.02%
2022/12/22	67	50.76	68	50.75	51.90	-1	8,837	-0.01%
2022/12/21	3	49.03	8	49.21	49.45	-5	8,400	-0.06%
2022/12/20	36	48.89	50	48.50	48.20	-14	8,143	-0.17%
2022/12/19	55	49.04	82	47.77	47.60	-27	7,937	-0.34%
2022/12/16	30	50.68	49	50.31	49.85	-19	7,667	-0.25%
2022/12/15	38	49.82	30	50.06	50.50	8	7,438	0.11%
2022/12/14	14	47.52	15.1	46.68	48.20	-1.1	7,511	-0.01%
2022/12/13	5	47.94	9	48.11	47.95	-4	7,307	-0.05%
2022/12/12	1	47.45	7	47.36	47.35	-6	7,263	-0.08%
2022/12/09	0	0.00	51.9	47.05	47.25	-51.9	7,285	-0.71%
2022/12/08	1	44.85	1	45.15	45.85	0	7,536	0.00%
2022/12/07	2	46.23	2	45.25	45.30	0	7,742	0.00%
2022/12/06	5	45.60	2	46.25	45.00	3	7,662	0.04%
2022/12/05	19	46.37	5	46.18	46.25	14	7,609	0.18%
2022/12/02	9.3	47.60	1	47.40	46.75	8.3	7,478	0.11%
2022/12/01	35	48.17	38	48.24	48.05	-3	7,426	-0.04%
2022/11/30	7.2	46.39	1	46.55	46.50	6.2	7,236	0.09%
2022/11/29	7	46.21	4	45.88	46.55	3	7,190	0.04%
2022/11/28	31	45.03	14	45.36	45.35	17	7,152	0.24%
2022/11/25	77	45.52	73	46.04	46.50	4	7,025	0.06%
2022/11/24	6	44.33	35	44.51	44.50	-29	6,835	-0.42%
2022/11/23	5	43.21	12	43.45	43.30	-7	6,689	-0.10%
2022/11/22	3	42.37	12	42.21	42.35	-9	6,665	-0.14%
2022/11/21	1.2	41.98	1	41.70	41.70	0.2	6,653	0.00%
2022/11/18	3	42.75	16	42.97	42.85	-13	6,686	-0.19%
2022/11/17	13	43.23	4	43.08	43.45	9	6,635	0.14%
2022/11/16	37	43.75	39	43.39	43.15	-2	6,589	-0.03%
2022/11/15	4	42.18	6	41.98	42.30	-2	6,364	-0.03%
2022/11/14	1	40.30	23	40.79	41.20	-22	6,236	-0.35%
2022/11/11	1	39.05	28	39.28	39.60	-27	6,182	-0.44%
2022/11/10	3	38.40	7	38.60	38.50	-4	6,125	-0.07%
2022/11/09	1	38.60	3	38.30	38.25	-2	6,142	-0.03%
2022/11/08	4	38.38	5	38.31	38.20	-1	6,163	-0.02%
2022/11/07	3	37.68	4	37.69	37.80	-1	6,117	-0.02%
2022/11/04	7	37.09	7	36.51	36.65	0	6,074	0.00%
2022/11/03	0	0.00	2	35.15	35.30	-2	5,931	-0.03%
2022/11/02	5	35.64	3	36.07	35.25	2	5,945	0.03%
2022/10/31	0	0.00	0	35.80	35.20	0	5,903	0.00%
2022/10/28	0	0.00	3	36.02	35.70	-3	5,926	-0.05%
2022/10/27	3	35.70	1	35.85	36.35	2	5,931	0.03%
2022/10/26	1	35.30	1	35.65	35.50	0	5,976	0.00%
2022/10/25	1	36.55	0	0.00	36.10	1	5,980	0.02%
2022/10/24	1	36.75	5	36.65	36.50	-4	6,043	-0.07%
2022/10/20	2	34.05	2	34.55	35.40	0	6,018	0.00%
2022/10/19	1	35.55	1	35.85	35.30	0	5,981	0.00%
2022/10/18	0	0.00	3	35.70	35.40	-3	6,013	-0.05%
2022/10/17	1	34.05	4	34.55	35.35	-3	6,185	-0.05%
2022/10/14	1	36.20	1	36.40	36.15	0	6,661	0.00%
2022/10/13	5	35.55	19	35.68	35.45	-14	6,761	-0.21%
2022/10/12	1.2	36.44	4	36.39	36.90	-2.9	6,911	-0.04%
2022/10/11	0	0.00	0	39.15	37.75	0	6,919	0.00%
2022/10/07	2	39.95	1	39.90	39.65	1	6,896	0.01%
2022/10/06	9	39.63	23	40.06	40.10	-14	6,862	-0.20%
2022/10/05	13	39.42	3	39.33	39.10	10	6,785	0.15%
2022/10/04	3	38.45	4	38.56	38.75	-1	6,795	-0.01%
2022/10/03	1	37.25	1	36.40	37.35	0	6,742	0.00%
2022/09/30	3.2	35.67	2	36.15	36.50	1.2	6,774	0.02%
2022/09/29	10	36.85	0.1	36.55	36.80	9.9	6,750	0.15%
2022/09/28	21	37.30	14	37.31	36.65	7	6,741	0.10%
2022/09/27	2	39.03	9	39.08	39.10	-7	6,714	-0.10%
2022/09/26	24.5	39.34	8	38.66	38.45	16.5	6,742	0.24%
2022/09/23	9	41.09	14	41.24	41.10	-5	6,693	-0.07%
2022/09/22	18	41.07	16	40.75	40.45	2	6,612	0.03%
2022/09/21	75	41.20	81.3	41.13	41.10	-6.3	6,460	-0.10%
2022/09/20	1	39.30	6	39.41	39.25	-5	6,180	-0.08%
2022/09/19	17.2	39.10	13	39.25	39.00	4.2	6,355	0.07%
2022/09/16	7	40.87	11	40.99	41.05	-4	6,414	-0.06%
2022/09/15	92	41.08	79.2	40.70	40.55	12.9	6,587	0.20%
2022/09/14	11	39.70	17	39.47	39.85	-6	6,586	-0.09%
2022/09/13	3	37.97	4	38.21	38.00	-1	6,587	-0.02%
2022/09/12	9	37.59	20	37.75	37.90	-11	6,890	-0.16%
2022/09/08	5	36.80	16	36.86	37.00	-11	7,074	-0.16%
2022/09/07	3	36.72	5	36.41	37.20	-2	7,174	-0.03%
2022/09/06	1	37.00	7	36.90	36.85	-6	7,214	-0.08%
2022/09/05	16	37.38	14	36.78	36.70	2	7,274	0.03%
2022/09/02	20.1	37.47	28	37.03	37.00	-7.9	7,312	-0.11%
2022/09/01	6	37.66	6	37.62	37.55	0	7,339	0.00%
2022/08/31	5.2	37.67	1	37.85	38.15	4.2	7,394	0.06%
2022/08/30	4	38.48	0	0.00	38.50	4	7,327	0.05%
2022/08/29	5	38.39	3	38.35	38.40	2	7,400	0.03%
2022/08/26	12	40.10	4.6	40.23	40.20	7.4	7,488	0.10%
2022/08/25	3	39.98	1.4	40.51	39.95	1.6	7,530	0.02%
2022/08/24	1	40.25	4	40.58	40.25	-3	7,609	-0.04%
2022/08/23	4	40.11	5	40.11	40.10	-1	7,950	-0.01%
2022/08/22	13	40.48	23.1	40.35	40.55	-10.1	8,132	-0.12%
2022/08/19	6	42.26	7	42.42	41.95	-1	8,296	-0.01%
2022/08/18	16	43.02	22	43.22	42.85	-6	8,556	-0.07%
2022/08/17	2	42.35	7	42.41	42.40	-5	8,576	-0.06%
2022/08/16	1	41.55	13	41.63	41.50	-12	8,654	-0.14%
2022/08/15	16	41.98	11.2	42.25	42.30	4.9	8,896	0.05%
2022/08/12	4	42.26	0	0.00	42.35	4	9,009	0.04%
2022/08/11	8	42.19	3	42.30	42.05	5	9,168	0.05%
2022/08/10	11	41.64	2.2	41.74	41.50	8.8	9,250	0.10%
2022/08/09	2	41.33	3	41.40	41.30	-1	9,411	-0.01%
2022/08/08	1	40.55	1	41.00	40.90	0	9,665	0.00%
2022/08/05	13	40.93	18	40.99	41.10	-5	9,791	-0.05%
2022/08/04	6	40.23	6.2	40.41	40.45	-0.2	10,049	0.00%
2022/08/03	3	41.02	5	41.12	40.85	-2	10,233	-0.02%
2022/08/02	19	41.21	20	41.29	41.30	-1	10,482	-0.01%
2022/08/01	6	41.91	4	42.23	42.60	2	10,768	0.02%
2022/07/29	29	42.43	13	42.70	41.90	16	11,141	0.14%
2022/07/28	5	42.30	4.1	42.52	42.45	0.9	11,248	0.01%
2022/07/27	28.2	42.34	2	42.53	42.70	26.2	11,486	0.23%
2022/07/26	4	41.76	8	41.89	42.15	-4	11,592	-0.03%
2022/07/25	5	41.95	4	41.86	42.10	1	11,855	0.01%
2022/07/22	15.1	43.05	20	42.92	42.85	-5	12,103	-0.04%
2022/07/21	84.2	43.06	77	43.34	43.30	7.2	12,295	0.06%
2022/07/20	13.4	41.76	7	42.03	41.45	6.4	12,072	0.05%
2022/07/19	60.5	41.43	56	41.16	41.50	4.5	12,205	0.04%
2022/07/18	1	40.25	11	40.18	40.15	-10	12,501	-0.08%
2022/07/15	11	38.80	1	38.80	38.75	10	13,161	0.08%
2022/07/14	6	39.35	4	39.58	39.80	2	14,468	0.01%
2022/07/13	3	39.30	5.1	38.80	38.70	-2.1	14,784	-0.01%
2022/07/12	5.2	38.66	7	38.15	38.15	-1.9	14,888	-0.01%
2022/07/11	3	40.47	4	40.46	40.40	-1	15,204	-0.01%
2022/07/08	5	40.45	6.1	40.63	40.60	-1.1	15,246	-0.01%
2022/07/07	11	38.75	14	39.29	39.45	-3	15,220	-0.02%
2022/07/06	8.2	39.62	8	39.74	39.05	0.2	15,215	0.00%
2022/07/05	4	39.79	26	40.26	40.35	-22	15,211	-0.14%
2022/07/04	10	39.28	23	39.43	39.55	-13	15,179	-0.09%
2022/07/01	8.5	40.07	12.2	40.22	38.90	-3.7	15,157	-0.02%
2022/06/30	23.1	41.36	22.3	41.50	41.05	0.8	15,084	0.01%
2022/06/29	1.2	42.87	13.4	42.31	42.30	-12.2	15,036	-0.08%
2022/06/28	2	43.05	7.1	43.43	43.50	-5.1	14,977	-0.03%
2022/06/27	45.2	43.70	29.1	43.64	43.65	16.2	14,966	0.11%
2022/06/24	24.5	45.13	23	45.08	44.45	1.5	14,805	0.01%
2022/06/23	10.1	44.30	15	44.03	43.85	-5	14,697	-0.03%
2022/06/22	16.1	46.10	7	46.27	45.50	9.1	14,558	0.06%
2022/06/21	46.4	48.42	24	48.36	47.95	22.4	14,233	0.16%
2022/06/20	33.7	49.56	34.2	49.68	48.00	-0.5	13,989	0.00%
2022/06/17	14	51.93	42	52.15	51.80	-28	13,700	-0.20%
2022/06/16	18.3	53.56	16	52.94	52.40	2.3	13,487	0.02%
2022/06/15	11	55.27	6	54.88	54.60	5	13,433	0.04%
2022/06/14	19	55.82	13.9	55.74	55.60	5.2	13,477	0.04%
2022/06/13	21	56.10	29	56.35	56.50	-8	13,726	-0.06%
2022/06/10	49	57.33	40	57.53	57.20	9	14,145	0.06%
2022/06/09	30.2	57.98	36	57.77	58.20	-5.8	14,520	-0.04%
2022/06/08	11.1	58.22	8	58.23	58.30	3.1	14,847	0.02%
2022/06/07	32	58.02	5	58.12	57.80	27	15,624	0.17%
2022/06/06	22	58.88	9	58.78	58.50	13	15,684	0.08%
2022/06/02	5.1	59.30	9.3	59.27	59.30	-4.2	15,670	-0.03%
2022/06/01	63	59.33	58.1	59.11	59.50	4.9	15,733	0.03%
2022/05/31	126.4	59.37	66.1	59.86	59.00	60.3	15,703	0.38%	大買/
2022/05/30	42.1	61.68	21	61.76	61.50	21.1	15,495	0.14%
2022/05/27	27.1	62.03	35	61.52	62.80	-7.9	15,313	-0.05%
2022/05/26	70.1	62.08	69	62.14	61.20	1.1	15,150	0.01%
2022/05/25	25.2	61.46	20.3	61.48	61.50	5	15,064	0.03%
2022/05/24	18	61.62	16	61.80	61.10	2	15,143	0.01%
2022/05/23	105.4	62.12	96	62.39	61.30	9.3	15,342	0.06%	大買/
2022/05/20	34	59.28	28	59.48	59.00	6	15,223	0.04%
2022/05/19	44	57.50	5	58.42	57.50	39	15,237	0.26%
2022/05/18	14	59.38	4	59.68	59.20	10	15,152	0.07%
2022/05/17	61	59.77	57	60.25	59.40	4	15,086	0.03%
2022/05/16	69	59.58	30	59.95	61.40	39	14,984	0.26%
2022/05/13	50	60.79	53	61.08	60.50	-3	14,742	-0.02%
2022/05/12	109.2	60.72	83.1	61.79	60.00	26.1	14,645	0.18%	大買/
2022/05/11	137.4	62.57	106	62.93	62.70	31.4	14,408	0.22%	大買/大賣/
2022/05/10	60	64.44	78.5	64.17	64.70	-18.5	14,364	-0.13%
2022/05/09	123.2	65.36	122.3	65.35	63.10	0.9	14,165	0.01%	大買/大賣/
2022/05/06	43	65.88	168.5	65.80	66.00	-125.5	13,914	-0.90%	大賣/鉅額交易
2022/05/05	70.3	64.77	15	65.40	65.30	55.3	13,608	0.41%
2022/05/04	37.2	65.37	38.1	65.28	64.20	-1	13,444	-0.01%
2022/05/03	41.5	63.07	24	62.78	63.40	17.5	13,257	0.13%
2022/04/29	75	64.64	152.2	63.78	64.20	-77.2	13,166	-0.59%	大賣/
2022/04/28	157.2	62.55	120.1	63.76	62.00	37.1	12,901	0.29%	大買/大賣/
2022/04/27	128.3	64.52	109	62.93	64.50	19.3	12,636	0.15%	大買/大賣/
2022/04/26	138.3	64.78	114	65.27	62.80	24.3	12,335	0.20%	大買/大賣/
2022/04/25	145.5	65.55	144	65.91	66.30	1.5	12,021	0.01%	大買/大賣/
2022/04/22	149	68.87	144.1	68.98	69.10	4.9	11,733	0.04%	大買/大賣/
2022/04/21	302	68.75	388.2	68.86	69.50	-86.2	11,261	-0.77%	大買/大賣/
2022/04/20	473.7	68.25	477.3	68.14	65.90	-3.6	10,553	-0.03%	大買/大賣/
2022/04/19	196	63.92	223.3	64.31	64.80	-27.3	9,265	-0.29%	大買/大賣/
2022/04/18	52	62.24	69.6	61.67	62.10	-17.6	8,963	-0.20%
2022/04/15	57	62.07	50	62.41	62.30	7	8,829	0.08%
2022/04/14	6	58.97	6	59.23	59.80	0	8,508	0.00%
2022/04/13	3	57.87	4	58.30	58.10	-1	8,484	-0.01%
2022/04/12	20	56.76	20	56.34	57.10	0	8,474	0.00%
2022/04/11	1	57.30	1	57.30	56.90	0	8,469	0.00%
2022/04/08	2	56.90	3	57.73	57.30	-1	8,519	-0.01%
2022/04/07	5	57.94	15	57.84	56.10	-10	8,560	-0.12%
2022/04/06	1	58.30	1	58.20	58.00	0	8,554	0.00%
2022/04/01	2	59.35	3.2	59.37	59.90	-1.2	8,629	-0.01%
2022/03/31	0	0.00	2	59.30	59.10	-2	8,696	-0.02%
2022/03/30	11	59.09	140	59.28	59.80	-129	8,858	-1.46%	大賣/鉅額交易
2022/03/29	5	58.88	4.3	58.93	58.70	0.7	9,176	0.01%
2022/03/28	47	58.44	48.5	58.86	59.00	-1.5	9,565	-0.02%
2022/03/25	6.5	59.76	1	60.00	59.20	5.5	10,155	0.05%
2022/03/24	5.2	61.52	3	61.50	62.00	2.2	10,372	0.02%
2022/03/23	0	0.00	1.1	61.71	61.80	-1.1	10,790	-0.01%
2022/03/22	14	61.66	15	62.03	61.60	-1	10,930	-0.01%
2022/03/21	9.2	61.97	10	61.73	62.40	-0.8	11,120	-0.01%
2022/03/18	27	61.92	18	62.17	61.70	9	11,220	0.08%
2022/03/17	21.2	62.67	43	63.11	63.40	-21.8	11,268	-0.19%
2022/03/16	91	63.01	99	63.45	61.60	-8	11,267	-0.07%
2022/03/15	100.1	64.55	104	64.55	62.50	-3.9	11,099	-0.04%	大賣/
2022/03/14	58	66.61	48	66.64	67.20	10	11,077	0.09%
2022/03/11	84.1	64.84	68.2	65.29	65.10	15.9	10,840	0.15%
2022/03/10	40.2	63.59	85.4	64.73	65.60	-45.2	10,814	-0.42%
2022/03/09	20	60.31	22	60.26	59.80	-2	10,174	-0.02%
2022/03/08	9	59.67	36	59.63	59.10	-27	10,330	-0.26%
2022/03/07	14	60.29	13.1	59.98	60.60	0.9	10,318	0.01%
2022/03/04	46	62.36	14	61.60	61.50	32	10,302	0.31%
2022/03/03	16.2	61.42	21	61.87	61.80	-4.8	10,289	-0.05%
2022/03/02	5	60.58	1	61.40	60.30	4	10,282	0.04%
2022/03/01	4	60.60	19	60.58	61.00	-15	10,362	-0.14%
2022/02/25	36	61.51	40.3	61.17	60.50	-4.3	10,445	-0.04%
2022/02/24	51	60.91	25	61.10	59.90	26	10,301	0.25%
2022/02/23	137	62.31	122.3	62.38	61.50	14.7	10,203	0.14%	大買/大賣/
2022/02/22	16	61.18	25	61.14	60.30	-9	9,947	-0.09%
2022/02/21	16	61.40	19	60.95	61.10	-3	9,883	-0.03%
2022/02/18	2	61.00	6.5	60.82	60.90	-4.5	9,838	-0.05%
2022/02/17	2	59.60	2	59.65	59.70	0	9,848	0.00%
2022/02/16	5	60.28	17	60.45	60.50	-12	9,907	-0.12%
2022/02/15	1	59.50	1	59.40	59.40	0	9,999	0.00%
2022/02/14	31	58.95	30	59.35	58.60	1	10,179	0.01%
2022/02/11	4	60.10	10	59.89	59.90	-6	10,341	-0.06%
2022/02/10	10	59.76	24	59.69	59.70	-14	10,690	-0.13%
2022/02/09	40.3	58.13	32	58.04	58.30	8.3	10,695	0.08%
2022/02/08	6.1	57.30	6.6	57.27	57.90	-0.6	10,744	-0.01%
2022/02/07	6	55.87	7	55.63	56.80	-1	10,889	-0.01%
2022/01/26	1	52.00	8	53.03	53.10	-7	11,253	-0.06%
2022/01/25	8	53.34	6.1	53.04	52.10	1.9	11,378	0.02%
2022/01/24	0	0.00	1.1	53.95	54.80	-1.1	11,476	-0.01%
2022/01/21	2	55.10	12	54.96	54.80	-10	11,632	-0.09%
2022/01/20	22	55.76	29	55.48	56.00	-7	11,782	-0.06%
2022/01/19	7	55.69	5	56.96	55.20	2	11,905	0.02%
2022/01/18	4.2	57.97	7	57.89	57.60	-2.8	12,050	-0.02%
2022/01/17	8	57.15	5	57.32	57.40	3	12,348	0.02%
2022/01/14	9	57.46	18	57.32	58.20	-9	12,809	-0.07%
2022/01/13	1	57.70	10	57.68	57.90	-9	12,982	-0.07%
2022/01/12	31	57.15	36	57.36	57.00	-5	13,150	-0.04%
2022/01/11	13.1	58.95	7.3	58.64	58.30	5.8	13,349	0.04%
2022/01/10	6	58.43	10.3	58.25	58.10	-4.3	13,970	-0.03%
2022/01/07	4.3	59.06	5	59.54	58.80	-0.7	14,396	0.00%
2022/01/06	82	60.90	75	59.97	60.00	7	15,431	0.05%
2022/01/05	11.4	60.68	5	60.92	60.40	6.4	16,468	0.04%
2022/01/04	17.2	60.31	24	60.62	60.60	-6.8	17,433	-0.04%
2022/01/03	30	59.31	78.1	59.34	60.00	-48.1	19,950	-0.24%
2021/12/30	25.2	60.34	23	60.37	60.40	2.2	20,752	0.01%
2021/12/29	2	61.45	4	61.53	61.10	-2	21,392	-0.01%
2021/12/28	22.2	61.47	17.3	61.59	61.00	4.9	22,378	0.02%
2021/12/27	22	61.41	33	61.62	61.20	-11	23,881	-0.05%
2021/12/24	18	62.78	24	62.70	62.00	-6	25,225	-0.02%
2021/12/23	63.3	63.92	43.1	63.85	63.00	20.2	25,739	0.08%
2021/12/22	46.5	63.67	55.5	63.75	64.30	-9	25,689	-0.04%
2021/12/21	63.1	63.22	72	63.06	63.70	-8.9	25,369	-0.03%
2021/12/20	78	61.37	66	61.32	60.40	12	24,862	0.05%
2021/12/17	120	61.58	256	61.29	60.80	-136	24,709	-0.55%	大買/大賣/鉅額交易
2021/12/16	34	59.80	40.1	59.93	59.70	-6.1	24,393	-0.03%
2021/12/15	91	60.19	76	59.46	60.00	15	24,326	0.06%
2021/12/14	45	58.71	44.5	59.14	58.30	0.5	24,183	0.00%
2021/12/13	14.5	59.96	72	59.97	60.30	-57.5	24,095	-0.24%
2021/12/10	12	59.80	20	60.16	60.10	-8	24,122	-0.03%
2021/12/09	42	60.48	39	60.36	60.40	3	24,195	0.01%
2021/12/08	123.1	60.78	91.3	60.98	60.60	31.9	24,358	0.13%	大買/
2021/12/07	22.1	59.04	70.1	58.82	59.30	-48	24,014	-0.20%
2021/12/06	54	58.13	62.1	58.32	57.50	-8.1	23,920	-0.03%
2021/12/03	59.1	56.12	46.3	56.04	56.20	12.8	23,755	0.05%
2021/12/02	44.1	55.88	53	56.25	56.40	-8.9	23,998	-0.04%
2021/12/01	8	53.76	38	54.33	55.00	-30	23,914	-0.13%
2021/11/30	12	53.99	34.1	53.95	53.90	-22.1	24,170	-0.09%
2021/11/29	11.3	52.65	37	52.55	52.50	-25.8	24,393	-0.11%
2021/11/26	38.3	52.32	332	53.14	52.00	-293.7	24,668	-1.19%	大賣/鉅額交易
2021/11/25	14.5	54.17	5	54.32	54.20	9.5	24,831	0.04%
2021/11/24	280	54.51	59	54.48	55.00	221	25,196	0.88%	大買/鉅額交易
2021/11/23	19	53.12	5	53.54	52.90	14	25,350	0.06%
2021/11/22	33	53.28	65	53.34	53.30	-32	25,787	-0.12%
2021/11/19	23	52.94	4	53.18	52.30	19	26,379	0.07%
2021/11/18	26	53.52	29	53.66	53.50	-3	27,876	-0.01%
2021/11/17	16	53.21	2.1	53.31	53.10	13.9	27,980	0.05%
2021/11/16	10	54.97	11	55.00	54.80	-1	28,225	0.00%
2021/11/15	14.1	53.84	17	53.93	54.20	-2.9	28,822	-0.01%
2021/11/12	56.1	55.26	50	54.83	54.70	6.1	29,155	0.02%
2021/11/11	33	56.45	59	55.63	54.60	-26	29,109	-0.09%
2021/11/10	37	56.79	22	57.42	56.80	15	29,053	0.05%
2021/11/09	68	56.05	39.1	56.59	56.50	28.9	29,003	0.10%
2021/11/08	13.1	54.75	17.1	54.77	55.20	-4.1	28,746	-0.01%
2021/11/05	23.1	52.76	23	53.01	53.60	0.1	28,800	0.00%
2021/11/04	60.1	54.03	127	54.48	53.10	-67	28,843	-0.23%	大賣/
2021/11/03	108	54.65	110.2	54.80	53.90	-2.2	28,869	-0.01%	大買/大賣/
2021/11/02	50.1	52.90	38	52.81	52.70	12.1	28,987	0.04%
2021/11/01	24	52.60	11	52.51	52.10	13	28,983	0.04%
2021/10/29	6	52.52	10	52.45	52.60	-4	28,909	-0.01%
2021/10/28	18	51.50	19	51.83	51.30	-1	28,915	0.00%
2021/10/27	40.1	51.90	66	51.77	51.70	-26	29,021	-0.09%
2021/10/26	17.1	52.63	14.1	52.61	53.20	3	29,449	0.01%
2021/10/25	46.2	51.60	46	52.73	53.20	0.2	29,733	0.00%
2021/10/22	78.6	53.17	29.9	53.07	52.00	48.6	29,803	0.16%
2021/10/21	55	56.61	67.1	56.57	55.80	-12.1	29,602	-0.04%
2021/10/20	51	56.69	63	56.51	56.00	-12	29,630	-0.04%
2021/10/19	65	56.85	65	56.84	56.50	0	29,940	0.00%
2021/10/18	114.1	56.49	119.1	56.13	56.60	-5	30,269	-0.02%	大買/大賣/
2021/10/15	179	60.28	108	60.28	60.50	71	30,171	0.24%	大買/大賣/
2021/10/14	204	60.17	196	60.27	60.00	8	30,170	0.03%	大買/大賣/
2021/10/13	490.1	63.80	224	63.86	61.90	266.1	29,532	0.90%	大買/大賣/鉅額交易
2021/10/12	172.1	67.68	197	68.56	65.70	-24.9	30,230	-0.08%	大買/大賣/
2021/10/08	927.1	72.48	857.3	72.86	72.90	69.8	30,745	0.23%	大買/大賣/
2021/10/07	73	69.84	154.3	71.10	72.10	-81.3	29,252	-0.28%	大賣/
2021/10/06	157.2	65.89	141	66.31	65.60	16.2	29,263	0.06%	大買/大賣/
2021/10/05	134	63.99	122	64.33	66.00	12	29,145	0.04%	大買/大賣/
2021/10/04	394.4	64.69	403.4	64.59	65.90	-9	28,809	-0.03%	大買/大賣/
2021/10/01	354.6	66.08	368	65.15	62.90	-13.5	28,252	-0.05%	大買/大賣/
2021/09/30	105	66.22	202.4	66.62	68.60	-97.4	27,943	-0.35%	大買/大賣/
2021/09/29	66.2	63.46	65.1	63.84	62.40	1.1	28,571	0.00%
2021/09/28	19	62.69	12	63.11	62.30	7	29,643	0.02%
2021/09/27	19	65.25	16	64.40	63.90	3	31,156	0.01%
2021/09/24	30.5	65.12	25.1	65.14	65.00	5.4	34,992	0.02%
2021/09/23	12	64.02	20	63.91	64.00	-8	37,296	-0.02%
2021/09/22	5	61.92	9	62.19	62.00	-4	39,665	-0.01%
2021/09/17	3	63.80	3	63.80	63.50	0	42,413	0.00%
2021/09/16	6.1	63.48	9	63.73	63.50	-2.9	44,810	-0.01%
2021/09/15	27	63.66	24	63.77	63.90	3	47,675	0.01%
2021/09/14	27	64.60	24	64.63	63.60	3	49,222	0.01%
2021/09/13	74	64.20	83	64.40	63.90	-9	52,959	-0.02%
2021/09/10	27	62.32	23	61.96	62.90	4	53,114	0.01%
2021/09/09	38	61.94	37	61.61	61.70	1	53,750	0.00%
2021/09/08	47.1	62.05	181	62.28	62.90	-133.9	54,643	-0.25%	大賣/鉅額交易
2021/09/07	37.2	63.71	26	63.57	61.70	11.2	55,285	0.02%
2021/09/06	33.1	62.78	46	62.68	61.60	-12.9	55,658	-0.02%
2021/09/03	162.3	65.25	37	65.23	63.80	125.3	56,174	0.22%	大買/鉅額交易
2021/09/02	89	65.85	86	66.21	67.20	3	56,309	0.01%
2021/09/01	61.2	67.06	60.5	66.94	65.80	0.7	56,476	0.00%
2021/08/31	19.2	70.68	22	70.28	69.30	-2.8	56,856	0.00%
2021/08/30	100	72.36	143.5	72.22	70.90	-43.5	57,079	-0.08%	大賣/
2021/08/27	88	71.21	29	71.27	70.20	59	57,053	0.10%
2021/08/26	123.1	73.34	96	74.28	72.90	27.1	57,307	0.05%	大買/
2021/08/25	79.2	73.10	81	72.90	74.00	-1.8	58,239	0.00%
2021/08/24	270	73.50	202.7	73.28	72.80	67.3	58,124	0.12%	大買/大賣/
2021/08/23	2	68.75	63.3	70.07	70.10	-61.3	57,448	-0.11%
2021/08/20	47.1	62.16	65.1	62.68	63.80	-18	58,353	-0.03%
2021/08/19	131	62.72	91.2	62.75	60.40	39.8	59,070	0.07%	大買/
2021/08/18	98.3	58.59	68.5	59.85	62.40	29.8	59,461	0.05%
2021/08/17	9.4	58.78	8	58.84	57.10	1.4	60,462	0.00%
2021/08/16	41	59.72	57.5	59.27	58.80	-16.5	61,044	-0.03%
2021/08/13	14.1	62.51	21.1	63.09	61.20	-7	61,556	-0.01%
2021/08/12	25.1	62.01	16.1	62.37	62.60	9	62,214	0.01%
2021/08/11	82	61.09	83	61.40	61.20	-1	62,923	0.00%
2021/08/10	21	63.09	25	62.85	62.30	-4	62,981	-0.01%
2021/08/09	16	64.22	10	63.82	63.00	6	63,482	0.01%
2021/08/06	141	66.11	168	65.81	64.20	-27	63,902	-0.04%	大買/大賣/
2021/08/05	33	63.42	33	63.30	63.10	0	63,763	0.00%
2021/08/04	20	64.14	15	64.00	64.00	5	63,876	0.01%
2021/08/03	64.2	64.18	59	64.19	63.90	5.2	64,567	0.01%
2021/08/02	69	62.73	79	63.31	64.50	-10	65,142	-0.02%
2021/07/30	178.3	66.64	168	65.50	62.60	10.3	65,383	0.02%	大買/大賣/
2021/07/29	43	64.95	61	65.32	67.20	-18	65,268	-0.03%
2021/07/28	62	62.30	82.1	62.89	62.30	-20.1	65,495	-0.03%
2021/07/27	41.1	63.67	34.2	63.81	62.00	6.9	65,896	0.01%
2021/07/26	25.5	66.27	16.5	66.43	64.10	9	67,139	0.01%
2021/07/23	159	67.02	164	66.19	67.00	-5	67,620	-0.01%	大買/大賣/
2021/07/22	79.1	64.04	70.3	64.35	64.90	8.8	67,897	0.01%
2021/07/21	135.8	66.93	113.2	66.19	65.00	22.7	68,700	0.03%	大買/大賣/
2021/07/20	128.1	68.46	120.2	68.02	67.90	7.8	69,019	0.01%	大買/大賣/
2021/07/19	71.1	71.12	49.1	71.36	70.60	22.1	69,684	0.03%
2021/07/16	427.1	73.17	359.1	72.93	71.00	68	70,256	0.10%	大買/大賣/
2021/07/15	207.3	71.84	177.1	71.96	73.90	30.2	69,495	0.04%	大買/大賣/
2021/07/14	209.2	67.61	205.8	67.43	67.20	3.5	69,104	0.01%	大買/大賣/
2021/07/13	155.1	69.08	168.2	69.80	69.50	-13.1	68,429	-0.02%	大買/大賣/
2021/07/12	90	73.37	79.9	73.09	71.80	10.2	67,993	0.01%
2021/07/09	90.7	73.70	83.3	73.56	72.10	7.4	67,505	0.01%
2021/07/08	122.3	76.45	184.1	75.95	76.00	-61.7	67,084	-0.09%	大買/大賣/
2021/07/07	319.8	76.76	302	76.60	75.60	17.8	66,212	0.03%	大買/大賣/
2021/07/06	322.9	78.61	285	78.27	77.00	37.9	65,280	0.06%	大買/大賣/
2021/07/05	167.7	79.33	165	80.30	78.00	2.7	64,163	0.00%	大買/大賣/
2021/07/02	334.2	87.07	332.8	87.87	84.50	1.4	62,931	0.00%	大買/大賣/
2021/07/01	1,182.7	91.99	1,078.8	91.63	88.70	103.8	61,490	0.17%	大買/大賣/鉅額交易
2021/06/30	561.6	87.76	623.7	87.21	89.10	-62	57,706	-0.11%	大買/大賣/
2021/06/29	762	86.34	700.4	86.56	83.00	61.6	55,515	0.11%	大買/大賣/
2021/06/28	967.3	83.96	919.1	83.91	85.00	48.1	53,345	0.09%	大買/大賣/
2021/06/25	795.5	80.48	680.1	79.97	79.00	115.4	50,615	0.23%	大買/大賣/鉅額交易
2021/06/24	657.4	77.61	636	78.02	77.70	21.4	48,291	0.04%	大買/大賣/
2021/06/23	286.2	76.91	712.5	74.97	74.50	-426.3	45,419	-0.94%	大買/大賣/鉅額交易
2021/06/22	1,182.5	82.07	584.1	81.82	82.70	598.4	43,824	1.37%	大買/大賣/鉅額交易
2021/06/21	111	75.55	30.2	75.49	75.60	80.8	40,035	0.20%	大買/
2021/06/18	63	66.19	143.2	67.61	68.80	-80.2	39,777	-0.20%	大賣/
2021/06/17	153.1	60.92	225.4	61.02	62.60	-72.3	39,449	-0.18%	大買/大賣/
2021/06/16	199	60.46	184	60.80	58.60	15	38,616	0.04%	大買/大賣/
2021/06/15	134	60.63	105.2	60.70	61.20	28.8	37,964	0.08%	大買/大賣/
2021/06/11	192	58.43	210.3	58.36	58.30	-18.3	37,224	-0.05%	大買/大賣/
2021/06/09	64.1	55.43	105	55.50	55.10	-40.9	36,302	-0.11%	大賣/
2021/06/08	241.1	59.14	217	58.69	57.20	24.1	35,860	0.07%	大買/大賣/
2021/06/07	117.1	56.94	110.1	56.85	57.20	7	35,212	0.02%	大買/大賣/
2021/06/04	129.2	59.72	140.1	60.29	59.00	-11	34,757	-0.03%	大買/大賣/
2021/06/03	199.4	62.18	186	62.27	61.30	13.4	34,450	0.04%	大買/大賣/
2021/06/02	289.4	63.21	351.1	63.12	61.60	-61.7	34,207	-0.18%	大買/大賣/
2021/06/01	199.1	60.14	166	59.89	61.00	33.1	32,922	0.10%	大買/大賣/
2021/05/31	269.1	61.33	259	60.85	59.80	10.1	32,520	0.03%	大買/大賣/
2021/05/28	234	59.90	239	59.69	60.40	-5	31,635	-0.02%	大買/大賣/
2021/05/27	158.1	59.16	175	59.16	58.30	-16.9	30,551	-0.06%	大買/大賣/
2021/05/26	188	58.31	185	58.09	57.10	3	29,473	0.01%	大買/大賣/
2021/05/25	242.3	56.94	157	55.84	57.50	85.3	28,382	0.30%	大買/大賣/
2021/05/24	84	54.04	89	54.61	55.90	-5	26,966	-0.02%
2021/05/21	92	48.14	164	49.49	50.90	-72	26,332	-0.27%	大賣/
2021/05/20	100.4	48.73	25	49.38	46.35	75.4	25,730	0.29%
2021/05/19	236	50.29	179	50.24	51.10	57	24,989	0.23%	大買/大賣/
2021/05/18	19	46.93	91	46.11	47.65	-72	24,375	-0.30%
2021/05/17	47	44.64	102	43.37	43.35	-55	24,091	-0.23%	大賣/
2021/05/14	43.5	50.44	62	49.98	47.45	-18.5	23,447	-0.08%
2021/05/13	43.5	53.44	91	52.72	52.70	-47.5	22,766	-0.21%
2021/05/12	185.6	62.55	159.1	61.74	58.50	26.5	22,337	0.12%	大買/大賣/
2021/05/11	465	67.18	461	67.76	65.00	4	22,097	0.02%	大買/大賣/
2021/05/10	172	67.46	184.5	67.22	67.80	-12.5	21,344	-0.06%	大買/大賣/
2021/05/07	92	62.55	98	62.60	64.80	-6	20,635	-0.03%
2021/05/06	78.6	63.59	75	63.87	62.90	3.6	20,145	0.02%
2021/05/05	148.6	63.82	172.4	62.89	61.90	-23.9	19,705	-0.12%	大買/大賣/
2021/05/04	219	67.69	175	66.09	63.20	44	18,995	0.23%	大買/大賣/
2021/05/03	844.7	73.72	753	72.33	70.20	91.7	18,251	0.50%	大買/大賣/
2021/04/29	213.1	68.46	216.4	67.02	70.20	-3.3	16,779	-0.02%	大買/大賣/
2021/04/28	162.2	70.09	162	69.72	68.00	0.2	16,142	0.00%	大買/大賣/
2021/04/27	504	71.16	447.3	71.72	69.00	56.7	15,420	0.37%	大買/大賣/
2021/04/26	95	65.19	397	66.31	67.90	-302	14,104	-2.14%	大賣/鉅額交易
2021/04/23	473.6	65.01	248.1	63.82	61.80	225.5	13,310	1.69%	大買/大賣/鉅額交易
2021/04/22	211.3	64.94	185.2	66.07	63.70	26.1	12,385	0.21%	大買/大賣/
2021/04/21	626.3	59.23	756.5	60.93	61.90	-130.2	11,585	-1.12%	大買/大賣/鉅額交易
2021/04/20	620	55.78	476	56.48	56.30	144	10,663	1.35%	大買/大賣/鉅額交易
2021/04/19	98	51.29	24	51.54	52.40	74	9,741	0.76%
2021/04/16	43	45.19	32	44.98	47.65	11	9,682	0.11%
2021/04/15	18	43.61	8	43.37	43.35	10	9,396	0.11%
2021/04/14	23	43.67	24	43.55	44.00	-1	9,501	-0.01%
2021/04/13	4	44.15	11	43.90	43.00	-7	9,410	-0.07%
2021/04/12	10	42.72	32	43.33	42.50	-22	9,563	-0.23%
2021/04/09	30	41.82	12	41.70	41.85	18	9,633	0.19%
2021/04/08	12	42.64	3	42.68	42.85	9	9,609	0.09%
2021/04/07	15	41.48	14	41.86	42.05	1	9,684	0.01%
2021/04/06	55	42.35	52	42.64	42.05	3	10,351	0.03%
2021/04/01	25	41.87	46	42.52	42.35	-21	10,740	-0.20%
2021/03/31	35	40.34	48	40.78	41.30	-13	10,602	-0.12%
2021/03/30	4	39.21	8	39.41	39.55	-4	10,389	-0.04%
2021/03/29	7	39.03	27	38.76	39.40	-20	10,483	-0.19%
2021/03/26	19	37.81	26	37.69	37.90	-7	11,037	-0.06%
2021/03/25	18	37.59	28	37.67	37.35	-10	11,832	-0.08%
2021/03/24	16	38.58	23	38.85	38.75	-7	12,308	-0.06%
2021/03/23	22.6	38.65	13	38.56	38.80	9.6	12,204	0.08%
2021/03/22	139	39.15	77	39.25	39.00	62	12,070	0.51%	大買/
2021/03/19	14	38.19	37	38.44	37.70	-23	11,858	-0.19%
2021/03/18	0	0.00	24	38.03	38.00	-24	11,738	-0.20%
2021/03/17	14	37.44	3	37.50	37.65	11	11,566	0.10%
2021/03/16	15	37.20	16	37.68	37.30	-1	11,595	-0.01%
2021/03/15	55	37.29	52	37.39	37.75	3	11,624	0.03%
2021/03/12	10	36.70	9	36.26	36.70	1	11,686	0.01%
2021/03/11	21	36.46	4	36.25	36.40	17	11,654	0.15%
2021/03/10	16	36.42	3	36.48	36.50	13	11,607	0.11%
2021/03/09	2	36.65	18	36.59	36.70	-16	11,573	-0.14%
2021/03/08	77	36.79	44.5	36.88	35.50	32.5	11,480	0.28%
2021/03/05	8	35.99	1	35.95	36.00	7	11,213	0.06%
2021/03/04	13	35.06	23	35.50	35.85	-10	11,110	-0.09%
2021/03/03	3	34.42	5	34.51	34.70	-2	11,027	-0.02%
2021/03/02	2	33.80	35	33.99	33.60	-33	11,075	-0.30%
2021/02/26	7	34.30	0	0.00	34.65	7	11,162	0.06%
2021/02/25	67	34.64	2	35.00	35.00	65	11,171	0.58%
2021/02/24	5	35.35	0	0.00	34.55	5	11,196	0.04%
2021/02/23	1	35.55	2	35.30	35.10	-1	11,178	-0.01%
2021/02/22	0	0.00	7	35.12	35.15	-7	11,115	-0.06%
2021/02/19	2	34.80	5	34.92	35.15	-3	11,105	-0.03%
2021/02/18	74	35.27	74	35.36	35.25	0	11,037	0.00%
2021/02/17	6	33.00	1	32.90	33.15	5	10,811	0.05%
2021/02/05	4	31.99	3	32.20	32.50	1	10,788	0.01%
2021/02/04	1	32.35	21	32.35	32.45	-20	10,781	-0.19%
2021/02/03	6	32.58	0	0.00	32.55	6	10,813	0.06%
2021/02/02	28	32.84	1	32.25	33.00	27	10,856	0.25%
2021/02/01	8	32.23	7	31.59	32.05	1	10,888	0.01%
2021/01/29	26	31.39	66	31.73	31.25	-40	10,869	-0.37%
2021/01/28	2.1	32.64	7	32.36	32.40	-4.9	10,763	-0.05%
2021/01/27	12	33.10	13	33.48	33.05	-1	10,715	-0.01%
2021/01/26	28	33.87	27	34.02	33.60	1	10,666	0.01%
2021/01/25	6	34.40	1.3	34.29	34.30	4.7	10,635	0.04%
2021/01/22	10	34.30	10	33.72	34.35	0	10,595	0.00%
2021/01/21	0	0.00	5	34.44	33.50	-5	10,546	-0.05%
2021/01/20	20	34.35	21	34.13	33.50	-1	10,467	-0.01%
2021/01/19	10	34.98	2	34.95	35.25	8	10,383	0.08%
2021/01/18	3	34.13	13	33.71	34.70	-10	10,359	-0.10%
2021/01/15	22	35.79	17	35.30	34.95	5	10,260	0.05%
2021/01/14	18	36.91	12	36.88	36.70	6	10,091	0.06%
2021/01/13	2	36.30	7	36.43	36.00	-5	9,885	-0.05%
2021/01/12	10	37.33	17	36.71	35.55	-7	9,816	-0.07%
2021/01/11	49	37.69	160	37.70	37.40	-111	9,620	-1.15%	大賣/鉅額交易
2021/01/08	23	35.58	4	35.54	35.80	19	9,343	0.20%
2021/01/07	40.2	34.84	7.3	34.66	34.80	32.9	9,238	0.36%
2021/01/06	39.3	36.49	55	36.15	35.75	-15.7	9,102	-0.17%
2021/01/05	31	37.59	22	37.36	37.15	9	8,961	0.10%
2021/01/04	34	36.87	37	36.99	36.70	-3	8,698	-0.03%
2020/12/31	29.1	36.77	24	37.22	36.90	5.1	8,539	0.06%
2020/12/30	16	36.32	23	36.21	36.95	-7	8,477	-0.08%
2020/12/29	238	38.53	167.2	37.78	36.90	70.8	8,518	0.83%	大買/大賣/
2020/12/28	59.3	36.87	52	36.98	37.15	7.3	7,947	0.09%
2020/12/25	13	34.78	6.2	34.85	35.00	6.8	7,362	0.09%
2020/12/24	29.5	34.59	27	34.38	34.20	2.5	7,220	0.03%
2020/12/23	49.3	34.16	46	34.08	34.65	3.3	7,166	0.05%
2020/12/22	107.1	36.72	71	35.78	34.35	36.1	6,956	0.52%	大買/
2020/12/21	162	35.72	136	36.06	36.65	26	6,260	0.42%	大買/大賣/
2020/12/18	69	33.91	98	34.27	34.00	-29	5,401	-0.54%
2020/12/17	9	32.33	3	32.37	32.50	6	4,813	0.12%
2020/12/16	0	0.00	7	32.30	32.20	-7	4,752	-0.15%
2020/12/15	4	31.59	2	33.00	31.60	2	4,656	0.04%
2020/12/14	0	0.00	3	31.88	32.00	-3	4,428	-0.07%
2020/12/11	0	0.00	6	30.93	30.95	-6	4,338	-0.14%
2020/12/09	3	31.93	34	31.69	31.70	-31	4,213	-0.74%
2020/12/08	44	32.33	39	32.41	31.55	5	4,110	0.12%
2020/12/07	13	31.37	5	31.27	31.30	8	3,815	0.21%
2020/12/04	3	31.37	6	31.26	31.40	-3	3,785	-0.08%
2020/12/03	5	31.02	1	30.75	30.75	4	3,754	0.11%
2020/12/02	6	31.01	18	30.95	30.90	-12	3,783	-0.32%
2020/12/01	2	30.85	2	31.18	30.95	0	3,768	0.00%
2020/11/30	9	31.64	11	31.50	31.40	-2	3,783	-0.05%
2020/11/27	6	31.95	19	31.70	32.00	-13	3,709	-0.35%
2020/11/26	0	0.00	6	31.10	31.55	-6	3,637	-0.16%
2020/11/25	13	31.12	12	31.19	31.05	1	3,586	0.03%
2020/11/24	7	30.42	2	30.45	30.55	5	3,449	0.14%
2020/11/23	1	30.35	8	30.36	30.30	-7	3,411	-0.21%
2020/11/20	4	29.88	32	29.86	29.95	-28	3,366	-0.83%
2020/11/19	6	30.10	3	29.95	30.00	3	3,364	0.09%
2020/11/18	3	30.05	5	30.06	30.05	-2	3,337	-0.06%
2020/11/17	3	29.35	0	0.00	29.50	3	3,274	0.09%
2020/11/16	32	29.68	8	29.56	29.35	24	3,277	0.73%
2020/11/13	1	29.55	16	29.39	29.50	-15	3,272	-0.46%
2020/11/12	11	29.20	0	0.00	29.25	11	3,267	0.34%
2020/11/11	13	29.59	10	29.33	29.75	3	3,267	0.09%
2020/11/10	8	29.13	0	0.00	29.15	8	3,240	0.25%
2020/11/09	2	28.73	0	0.00	28.70	2	3,173	0.06%
2020/11/06	37	28.85	1	28.85	28.80	36	3,117	1.15%
2020/11/03	1	28.90	1	29.00	28.95	0	3,189	0.00%
2020/11/02	4	28.84	1	29.05	28.80	3	3,205	0.09%
2020/10/30	1	29.00	0	0.00	29.00	1	3,194	0.03%
2020/10/27	1	29.60	1	29.60	29.70	0	3,138	0.00%
2020/10/26	4	29.98	2	30.05	30.10	2	3,122	0.06%
2020/10/23	1	29.50	0	0.00	29.50	1	3,061	0.03%
2020/10/22	0	0.00	1	29.60	29.60	-1	3,070	-0.03%
2020/10/21	0	0.00	10	29.30	29.30	-10	3,065	-0.33%
2020/10/20	0	0.00	100.7	28.95	29.00	-100.7	3,062	-3.29%
2020/10/19	1	29.30	0	0.00	29.00	1	3,042	0.03%
2020/10/16	0	0.00	2	29.15	29.20	-2	3,014	-0.07%
2020/10/15	2	29.00	1	29.05	29.35	1	2,959	0.03%
2020/10/14	7	29.55	2	29.38	29.50	5	2,865	0.17%
2020/10/13	10	30.03	0	0.00	29.85	10	2,778	0.36%
2020/10/12	11	30.26	0	0.00	30.00	11	2,713	0.41%
2020/10/08	13	31.09	19.3	31.31	31.00	-6.3	2,643	-0.24%
2020/10/07	29	32.18	2	32.05	32.00	27	2,543	1.06%
2020/10/06	42	32.37	51	32.64	32.75	-9	2,420	-0.37%
2020/10/05	38	32.06	40	31.89	32.90	-2	2,163	-0.09%
2020/09/30	68	29.90	0	0.00	29.95	68	1,906	3.57%
2020/09/29	21.8	30.08	2	30.25	29.95	19.8	1,922	1.03%
2020/09/28	7	30.01	2	30.20	30.05	5	1,914	0.26%
2020/09/25	0.2	28.60	0	0.00	28.55	0.2	1,851	0.01%
2020/09/24	1	28.00	6	27.95	28.00	-5	1,862	-0.27%
2020/09/22	1	28.80	0	0.00	28.70	1	1,927	0.05%
2020/09/17	0	0.00	1	29.20	29.20	-1	2,013	-0.05%
2020/09/14	1	29.20	1	29.55	29.50	0	2,082	0.00%
2020/09/11	1	29.45	2	29.55	29.60	-1	2,106	-0.05%
2020/09/10	3	30.13	0	0.00	30.10	3	2,118	0.14%
2020/09/09	1	30.00	1	30.40	30.45	0	2,134	0.00%
2020/09/08	0	0.00	4	30.93	30.70	-4	2,133	-0.19%
2020/09/07	11	31.38	19	31.20	31.25	-8	2,109	-0.38%
2020/09/04	1	29.90	21	30.39	30.40	-20	2,081	-0.96%
2020/09/03	3	30.47	49	30.38	30.45	-46	2,084	-2.21%
2020/09/01	3	30.17	1	30.20	29.70	2	2,100	0.10%
2020/08/31	2	29.93	9	30.13	30.00	-7	2,144	-0.33%
2020/08/27	4	29.55	0	0.00	29.35	4	2,166	0.18%
2020/08/26	0	0.00	9	29.74	29.80	-9	2,184	-0.41%
2020/08/25	0	0.00	5	29.68	29.70	-5	2,186	-0.23%
2020/08/24	0	0.00	2	29.20	29.25	-2	2,178	-0.09%
2020/08/21	0	0.00	1	29.25	29.15	-1	2,189	-0.05%
2020/08/20	6	28.18	18	28.51	28.75	-12	2,191	-0.55%
2020/08/19	1	29.45	1	29.90	29.75	0	2,195	0.00%
2020/08/18	6	29.78	5	29.81	29.65	1	2,198	0.05%
2020/08/17	2	30.05	0	0.00	29.90	2	2,194	0.09%
2020/08/14	7	29.64	0	0.00	29.70	7	2,191	0.32%
2020/08/12	2	29.00	5	29.20	29.05	-3	2,193	-0.14%
2020/08/11	52	29.97	7	29.86	29.80	45	2,177	2.07%
2020/08/10	4	28.93	3	29.40	29.50	1	2,128	0.05%
2020/08/06	0	0.00	1	28.20	27.95	-1	2,096	-0.05%
2020/08/03	1	27.25	0	0.00	27.30	1	2,168	0.05%
2020/07/31	1	27.60	1	27.60	27.75	0	2,174	0.00%
2020/07/30	2	27.08	0	0.00	27.30	2	2,198	0.09%
2020/07/29	0	0.00	1	27.15	26.80	-1	2,221	-0.05%
2020/07/28	8	26.64	0	0.00	26.35	8	2,246	0.36%
2020/07/27	1	27.90	3	27.50	27.25	-2	2,280	-0.09%
2020/07/24	1	28.00	0	0.00	28.00	1	2,311	0.04%
2020/07/21	0	0.00	2	28.80	29.15	-2	2,358	-0.08%
2020/07/20	2	28.55	0	0.00	28.80	2	2,394	0.08%
2020/07/16	9	28.89	0	0.00	28.80	9	2,534	0.36%
2020/07/14	12	28.65	6	28.60	28.55	6	2,576	0.23%
2020/07/13	1	28.95	1	28.85	28.85	0	2,589	0.00%
2020/07/10	1	29.00	0	0.00	28.95	1	2,632	0.04%
2020/07/09	11	29.81	0	0.00	29.75	11	2,620	0.42%
2020/07/08	2	30.40	1	30.35	30.15	1	2,602	0.04%
2020/07/07	27	30.59	23	30.47	30.45	4	2,586	0.15%
2020/07/06	1	30.05	0	0.00	30.10	1	2,550	0.04%
2020/07/03	1	29.90	12	29.96	29.80	-11	2,557	-0.43%
2020/07/02	0	0.00	6	29.59	29.60	-6	2,557	-0.23%
2020/07/01	11	29.50	1	30.00	29.50	10	2,566	0.39%
2020/06/30	17	31.23	0	0.00	31.30	17	2,488	0.68%
2020/06/29	31	30.93	3	30.75	30.90	28	2,444	1.15%
2020/06/24	5	31.05	5	31.05	31.00	0	2,393	0.00%
2020/06/22	15	31.03	0	0.00	30.85	15	2,401	0.62%
2020/06/19	13	31.28	0	0.00	30.90	13	2,397	0.54%
2020/06/18	5	31.00	0	0.00	31.05	5	2,371	0.21%
2020/06/17	1	30.80	2	31.00	30.85	-1	2,346	-0.04%
2020/06/16	8	30.79	1	30.50	30.65	7	2,341	0.30%
2020/06/12	0	0.00	28	29.77	30.40	-28	2,415	-1.16%
2020/06/11	2	30.43	6	30.70	30.10	-4	2,429	-0.16%
2020/06/10	21	31.04	1	31.65	31.00	20	2,408	0.83%
2020/06/09	3	31.07	2	30.90	31.05	1	2,405	0.04%
2020/06/08	13	32.31	13	31.37	31.35	0	2,366	0.00%
2020/06/05	27	31.92	14	31.93	32.05	13	2,369	0.55%
2020/06/04	3	30.90	4	31.08	31.15	-1	2,331	-0.04%
2020/06/03	1	30.60	0	0.00	30.60	1	2,321	0.04%
2020/06/02	3	30.02	0	0.00	30.00	3	2,306	0.13%
2020/06/01	0	0.00	42	29.59	29.60	-42	2,295	-1.83%
2020/05/29	23	29.22	32	29.18	29.05	-9	2,298	-0.39%
2020/05/28	4	29.41	3	29.40	29.40	1	2,307	0.04%
2020/05/27	9	29.57	10	29.50	29.40	-1	2,315	-0.04%
2020/05/26	32	29.49	5	29.39	29.50	27	2,320	1.16%
2020/05/25	1	28.75	10	29.00	29.00	-9	2,283	-0.39%
2020/05/22	12	28.33	1	28.40	28.40	11	2,268	0.48%
2020/05/21	2	28.65	1	28.40	28.65	1	2,269	0.04%
2020/05/20	2	28.30	1	28.25	28.30	1	2,253	0.04%
2020/05/18	2	28.30	1	28.25	28.05	1	2,246	0.04%
2020/05/15	1	27.95	0	0.00	28.00	1	2,242	0.04%
2020/05/12	4	28.63	4	28.45	28.55	0	2,290	0.00%
2020/05/11	4	29.00	9	28.94	28.90	-5	2,287	-0.22%
2020/05/08	3	29.02	5	29.30	28.85	-2	2,279	-0.09%
2020/05/07	5	29.20	0	0.00	29.30	5	2,257	0.22%
2020/05/06	5	28.90	0	0.00	29.25	5	2,262	0.22%
2020/05/05	5	29.00	0	0.00	29.05	5	2,253	0.22%
2020/05/04	3.1	28.94	9	28.75	28.90	-5.9	2,251	-0.26%
2020/04/30	0	0.00	1	29.55	29.55	-1	2,225	-0.04%
2020/04/29	7	29.39	7	29.18	29.25	0	2,190	0.00%
2020/04/28	7	28.74	1	28.90	28.95	6	2,141	0.28%
2020/04/27	3	28.62	0	0.00	28.50	3	2,132	0.14%
2020/04/24	12	28.47	0	0.00	28.40	12	2,097	0.57%
2020/04/21	1	28.60	0	0.00	28.45	1	2,010	0.05%
2020/04/20	2	28.55	1	28.60	28.60	1	1,892	0.05%
2020/04/17	1	28.40	0	0.00	28.40	1	1,875	0.05%
2020/04/16	1	28.05	1	28.40	28.35	0	1,846	0.00%
2020/04/15	12	28.48	1	28.15	28.45	11	1,830	0.60%
2020/04/14	1	27.50	0	0.00	28.00	1	1,789	0.06%
2020/04/13	6	27.58	2	27.50	27.50	4	1,778	0.22%
2020/04/10	2	27.50	0	0.00	27.70	2	1,777	0.11%
2020/04/09	1	27.35	0	0.00	27.35	1	1,772	0.06%
2020/04/08	2	26.93	10	27.00	27.10	-8	1,755	-0.46%
2020/04/07	14	26.63	0	0.00	26.75	14	1,737	0.81%
2020/04/06	3	26.38	0	0.00	26.55	3	1,716	0.17%
2020/03/31	3	25.90	0	0.00	26.00	3	1,690	0.18%
2020/03/30	1	25.05	0	0.00	25.50	1	1,674	0.06%
2020/03/26	0	0.00	1	25.00	25.45	-1	1,650	-0.06%
2020/03/24	0	0.00	1	24.15	23.95	-1	1,621	-0.06%
2020/03/23	0	0.00	1	23.50	23.50	-1	1,597	-0.06%
2020/03/20	0	0.00	1	23.60	24.00	-1	1,589	-0.06%
2020/03/19	3	22.75	0	0.00	22.45	3	1,547	0.19%
2020/03/18	0	0.00	2	25.48	24.90	-2	1,469	-0.14%
2020/03/17	2	25.28	0	0.00	25.00	2	1,440	0.14%
2020/03/13	1	26.30	1	26.00	27.15	0	1,373	0.00%
2020/03/12	2	28.50	0	0.00	28.20	2	1,320	0.15%
2020/03/11	7	28.90	2	29.25	28.85	5	1,294	0.39%
2020/03/10	3	27.60	1	27.30	27.85	2	1,260	0.16%
2020/03/09	3	28.17	1	27.95	28.00	2	1,233	0.16%
2020/03/06	2	28.83	0	0.00	28.70	2	1,228	0.16%
2020/03/05	11	28.83	1	29.10	29.10	10	1,217	0.82%
2020/03/04	1	28.80	0	0.00	28.80	1	1,213	0.08%
2020/03/03	1	29.00	0	0.00	29.00	1	1,199	0.08%
2020/03/02	1	29.10	4	29.05	29.00	-3	1,194	-0.25%
2020/02/27	5	29.45	0	0.00	29.30	5	1,186	0.42%
2020/02/26	2	29.55	0	0.00	29.55	2	1,167	0.17%
2020/02/25	0	0.00	5	29.44	29.50	-5	1,164	-0.43%
2020/02/24	3	29.75	0	0.00	29.80	3	1,160	0.26%
2020/02/21	1	30.20	0	0.00	30.20	1	1,164	0.09%
2020/02/20	1	30.15	0	0.00	30.20	1	1,171	0.09%
2020/02/19	2	29.80	0	0.00	29.85	2	1,161	0.17%
2020/02/17	1	29.05	0	0.00	29.10	1	1,164	0.09%
2020/02/13	2	29.70	0	0.00	29.55	2	1,118	0.18%
2020/02/12	4	29.69	0	0.00	29.45	4	1,108	0.36%
2020/02/11	1	29.50	2	29.40	29.50	-1	1,091	-0.09%
2020/02/10	1	29.40	0	0.00	29.35	1	1,101	0.09%
2020/02/07	4	29.89	0	0.00	29.80	4	1,096	0.36%
2020/02/06	3	30.20	0	0.00	30.20	3	1,109	0.27%
2020/02/05	3	30.07	3	30.05	30.00	0	1,105	0.00%
2020/02/04	2	30.05	0	0.00	30.50	2	1,091	0.18%
2020/02/03	1	29.80	0	0.00	30.10	1	1,094	0.09%
2020/01/31	0	0.00	1	30.70	30.75	-1	1,090	-0.09%
2020/01/30	1	29.50	0	0.00	30.30	1	1,101	0.09%
2020/01/17	2	32.05	1	32.00	32.05	1	1,095	0.09%
2020/01/16	0	0.00	1	32.15	32.20	-1	1,112	-0.09%
2020/01/15	2	32.05	0	0.00	32.10	2	1,147	0.17%
2020/01/14	2	31.98	0	0.00	31.70	2	1,163	0.17%
2020/01/10	4	31.86	0	0.00	31.80	4	1,232	0.32%
2020/01/09	4	32.26	0	0.00	32.15	4	1,225	0.33%
2020/01/08	2	32.30	0	0.00	32.35	2	1,266	0.16%
2020/01/07	2	32.80	0	0.00	32.75	2	1,302	0.15%
2020/01/06	1	32.90	0	0.00	32.80	1	1,379	0.07%
2019/12/30	2	33.00	3	33.15	33.05	-1	1,506	-0.07%
2019/12/27	0	0.00	4	33.19	33.10	-4	1,531	-0.26%
2019/12/26	3	33.10	6	33.15	33.15	-3	1,549	-0.19%
2019/12/19	6	33.73	0	0.00	33.80	6	1,665	0.36%
2019/12/18	0	0.00	1	33.45	33.80	-1	1,711	-0.06%
2019/12/17	7	33.26	0	0.00	33.50	7	1,755	0.40%
2019/12/16	1	33.05	10	33.10	33.10	-9	1,773	-0.51%
2019/12/13	2	33.10	2	33.20	33.10	0	1,782	0.00%
2019/12/11	2	33.58	0	0.00	33.45	2	1,783	0.11%
2019/12/10	0	0.00	3	33.75	33.75	-3	1,798	-0.17%
2019/12/06	5	34.20	0	0.00	34.05	5	1,842	0.27%
2019/12/05	1	34.40	0	0.00	34.15	1	1,851	0.05%
2019/12/04	12	34.13	0	0.00	34.35	12	1,886	0.64%
2019/12/03	0	0.00	2	34.35	34.35	-2	1,899	-0.11%
2019/11/29	10	33.85	15	33.87	33.75	-5	1,994	-0.25%
2019/11/27	0	0.00	6	33.75	33.85	-6	2,075	-0.29%
2019/11/21	0	0.00	11	33.05	33.15	-11	2,150	-0.51%
2019/11/20	1	32.75	3	33.00	33.00	-2	2,161	-0.09%
2019/11/15	1	32.80	6	32.65	32.70	-5	2,212	-0.23%
2019/11/14	9	33.03	0	0.00	32.65	9	2,236	0.40%
2019/11/13	5	33.05	0	0.00	32.95	5	2,263	0.22%
2019/11/12	0	0.00	3	33.20	33.05	-3	2,283	-0.13%
2019/11/11	0	0.00	2	33.00	33.05	-2	2,315	-0.09%
2019/11/08	0	0.00	2	33.65	33.60	-2	2,321	-0.09%
2019/11/07	2	33.50	2	33.90	33.80	0	2,336	0.00%
2019/11/04	3	33.65	0	0.00	33.75	3	2,367	0.13%
2019/11/01	8	33.70	39	33.79	33.65	-31	2,380	-1.30%
2019/10/31	1	33.95	0	0.00	33.85	1	2,417	0.04%
2019/10/29	0	0.00	2	34.05	34.00	-2	2,440	-0.08%
2019/10/28	0	0.00	1	34.00	33.95	-1	2,459	-0.04%
2019/10/18	2	33.40	0	0.00	33.85	2	3,136	0.06%
2019/10/15	11	34.24	0	0.00	34.10	11	3,325	0.33%
2019/10/14	6	34.15	10	34.80	34.90	-4	3,297	-0.12%
2019/10/09	0	0.00	2	33.60	33.55	-2	3,220	-0.06%
2019/10/07	0	0.00	2	33.78	33.95	-2	3,141	-0.06%
2019/10/04	25	32.94	0	0.00	32.85	25	3,138	0.80%
2019/10/02	0	0.00	5	33.20	33.20	-5	3,129	-0.16%
2019/10/01	0	0.00	5	33.60	33.15	-5	3,124	-0.16%
2019/09/26	1	33.40	0	0.00	33.70	1	3,103	0.03%
2019/09/24	8	32.85	28	33.11	33.05	-20	3,064	-0.65%
2019/09/23	0	0.00	1	33.15	33.05	-1	3,055	-0.03%
2019/09/20	11	33.45	10	33.75	33.60	1	3,021	0.03%
2019/09/19	0	0.00	4	33.80	34.00	-4	2,976	-0.13%
2019/09/16	4	34.30	0	0.00	34.65	4	2,979	0.13%
2019/09/11	0	0.00	1	34.45	34.35	-1	2,959	-0.03%
2019/09/06	5	35.34	5	35.64	35.00	0	2,906	0.00%
2019/09/05	1	36.05	1	36.00	35.80	0	2,863	0.00%
2019/09/04	2	35.90	5	36.07	35.90	-3	2,835	-0.11%
2019/09/03	5	36.64	1	36.40	36.25	4	2,792	0.14%
2019/08/30	3	34.65	0	0.00	34.55	3	2,639	0.11%
2019/08/29	4	34.63	1	34.60	34.60	3	2,605	0.12%
2019/08/20	0	0.00	1	33.30	33.25	-1	2,420	-0.04%
2019/08/19	3	33.13	1	33.20	33.20	2	2,389	0.08%
2019/08/15	0	0.00	7	32.00	32.00	-7	2,311	-0.30%
2019/08/14	10	31.40	0	0.00	31.70	10	2,284	0.44%
2019/08/12	22	32.57	2	32.55	32.30	20	2,211	0.90%
2019/08/08	0	0.00	1	32.45	32.50	-1	2,186	-0.05%
2019/08/06	2	33.00	5	32.75	33.15	-3	2,128	-0.14%
2019/08/05	2	34.00	0	0.00	33.90	2	2,093	0.10%
2019/08/02	3	33.68	32	33.66	33.80	-29	2,089	-1.39%
2019/07/31	0	0.00	1	34.75	35.00	-1	2,010	-0.05%
2019/07/30	0	0.00	3	35.35	35.30	-3	1,990	-0.15%
2019/07/29	1.6	35.68	0	0.00	35.55	1.6	1,968	0.08%
2019/07/26	2	36.05	1	35.80	35.65	1	1,925	0.05%
2019/07/25	4	35.63	2	35.85	35.85	2	1,899	0.11%
2019/07/24	0	0.00	25	36.57	35.75	-25	1,811	-1.38%
2019/07/23	15	38.07	12	36.76	37.40	3	1,674	0.18%
2019/07/22	70	38.43	41	38.57	38.30	29	1,520	1.91%
2019/07/19	2	36.38	4	36.28	36.65	-2	1,258	-0.16%
2019/07/18	5	35.14	12	35.73	35.10	-7	1,151	-0.61%
2019/07/17	2	34.15	0	0.00	34.00	2	995	0.20%
2019/07/16	2	33.88	0	0.00	33.95	2	994	0.20%
2019/07/12	1	33.00	0	0.00	33.10	1	975	0.10%
2019/07/11	19	33.13	0	0.00	33.15	19	974	1.95%
2019/07/09	0	0.00	3	34.15	34.60	-3	931	-0.32%
2019/07/08	7	34.74	0	0.00	34.50	7	911	0.77%
2019/07/04	2	34.60	5	34.51	34.60	-3	905	-0.33%
2019/07/02	14	33.82	7	33.76	33.80	7	895	0.78%
2019/07/01	3	33.40	1	33.40	33.45	2	877	0.23%
2019/06/27	13	33.15	1	33.20	33.25	12	871	1.38%
2019/06/25	5	33.00	0	0.00	32.95	5	858	0.58%
2019/06/24	3	33.05	0	0.00	33.05	3	852	0.35%
2019/06/21	0	0.00	3	32.60	32.90	-3	828	-0.36%
2019/06/19	0	0.00	30	32.20	32.10	-30	813	-3.69%
2019/06/14	1	31.75	0	0.00	31.75	1	835	0.12%
2019/06/13	0	0.00	0	33.40	31.40	0	839	0.00%
2019/06/10	0	0.00	2	31.10	31.20	-2	839	-0.24%
2019/06/06	1	31.25	0	0.00	31.10	1	842	0.12%
2019/06/05	1	31.25	0	0.00	31.20	1	864	0.12%
2019/05/16	0	0.00	2	30.50	30.45	-2	1,040	-0.19%
2019/05/14	0	0.00	1	30.40	30.50	-1	1,094	-0.09%
2019/05/10	1	31.00	0	0.00	30.60	1	1,173	0.09%
2019/05/09	3	31.10	5	31.50	31.20	-2	1,166	-0.17%
2019/05/06	1	32.00	0	0.00	32.00	1	1,183	0.08%
2019/05/03	2	32.60	2	32.75	32.65	0	1,168	0.00%
2019/05/02	1	32.60	0	0.00	32.55	1	1,162	0.09%
2019/04/30	1	32.10	5	32.00	32.30	-4	1,140	-0.35%
2019/04/24	1	32.20	0	0.00	32.00	1	1,127	0.09%
2019/04/22	1	31.95	0	0.00	31.85	1	1,106	0.09%
2019/04/19	5	31.50	0	0.00	31.45	5	1,096	0.46%
2019/04/18	8	31.40	0	0.00	31.20	8	1,115	0.72%
2019/04/16	1	31.25	0	0.00	31.20	1	1,106	0.09%
2019/04/12	0	0.00	1	31.40	31.30	-1	1,105	-0.09%
2019/04/09	5	31.55	0	0.00	31.60	5	1,106	0.45%
2019/04/03	0	0.00	3	30.95	30.90	-3	1,086	-0.28%
2019/04/02	0.5	30.85	0	0.00	30.85	0.5	1,098	0.05%
2019/03/29	0	0.00	1	31.05	31.05	-1	1,083	-0.09%
2019/03/27	3	30.40	0	0.00	30.40	3	1,092	0.27%
2019/03/20	0	0.00	0	30.70	30.70	0	1,121	0.00%
2019/03/19	0	0.00	1	30.65	30.50	-1	1,118	-0.09%
2019/03/13	2	29.90	1	30.00	29.90	1	1,129	0.09%
2019/03/12	2	30.10	0	0.00	29.90	2	1,146	0.17%
2019/02/27	1	30.75	0	0.00	30.75	1	1,318	0.08%
2019/02/25	0	0.00	9	30.40	30.50	-9	1,304	-0.69%
2019/02/21	1	30.35	0	0.00	30.35	1	1,303	0.08%
2019/02/15	1	29.65	0	0.00	29.55	1	1,335	0.07%
2019/02/14	1	29.55	0	0.00	29.60	1	1,360	0.07%
2019/02/13	2	29.80	0	0.00	29.60	2	1,361	0.15%
2019/02/12	1	29.80	1	29.55	30.00	0	1,358	0.00%
2019/01/17	0	0.00	1	31.20	31.15	-1	1,617	-0.06%
2019/01/10	14	32.42	14	32.10	31.80	0	1,825	0.00%
2019/01/02	0	0.00	5	31.45	31.50	-5	2,637	-0.19%
2018/12/26	0	0.00	6	31.05	30.70	-6	2,724	-0.22%
2018/12/21	3	31.25	0	0.00	31.25	3	2,855	0.11%
2018/12/18	2	32.53	0	0.00	32.40	2	2,876	0.07%
2018/12/17	0	0.00	12	32.71	32.80	-12	2,886	-0.42%
2018/12/13	1	32.25	0	0.00	32.50	1	2,869	0.03%
2018/12/12	1	32.45	0	0.00	32.30	1	2,869	0.03%
2018/12/11	1	32.15	4	32.20	32.30	-3	2,860	-0.10%
2018/12/10	1	31.70	8	31.74	31.50	-7	2,857	-0.24%
2018/12/06	0	0.00	2	31.98	31.50	-2	2,850	-0.07%
2018/12/04	0	0.00	1	33.00	31.95	-1	2,855	-0.04%
2018/11/29	1	31.25	1	31.15	31.25	0	2,754	0.00%
2018/11/28	3	31.22	11	31.07	31.20	-8	2,746	-0.29%
2018/11/23	1	29.60	0	0.00	29.70	1	2,727	0.04%
2018/11/21	0	0.00	1	29.95	29.95	-1	2,731	-0.04%
2018/11/20	1	30.05	0	0.00	30.15	1	2,728	0.04%
2018/11/19	2	30.28	1	30.30	30.25	1	2,741	0.04%
2018/11/16	0	0.00	2	30.20	30.15	-2	2,774	-0.07%
2018/11/15	3	29.75	4	29.65	29.70	-1	2,769	-0.04%
2018/11/14	4	30.50	0	0.00	30.75	4	2,736	0.15%
2018/11/13	1	29.80	0	0.00	29.90	1	2,707	0.04%
2018/11/12	6	29.55	18	29.70	29.50	-12	2,696	-0.44%
2018/11/09	1	29.90	1	30.05	29.95	0	2,719	0.00%
2018/11/08	2	30.60	0	0.00	30.50	2	2,760	0.07%
2018/11/07	11	31.51	0	0.00	31.15	11	2,754	0.40%
2018/11/05	1	31.10	1	31.15	31.25	0	2,775	0.00%
2018/11/02	2	31.08	0	0.00	31.25	2	2,787	0.07%
2018/11/01	1	31.15	0	0.00	31.10	1	2,746	0.04%
2018/10/31	3	31.75	0	0.00	32.30	3	2,700	0.11%
2018/10/30	4	31.90	0	0.00	32.05	4	2,763	0.14%
2018/10/29	0	0.00	9	33.18	31.70	-9	2,740	-0.33%
2018/10/26	0	0.00	1	33.40	33.00	-1	2,717	-0.04%
2018/10/25	13	33.73	4	33.41	33.50	9	2,714	0.33%
2018/10/24	12	34.65	0	0.00	34.30	12	2,694	0.45%
2018/10/23	27	35.08	4	34.98	35.35	23	2,699	0.85%
2018/10/22	10	35.99	8	35.69	35.50	2	2,672	0.07%
2018/10/19	0	0.00	1	36.05	36.20	-1	2,646	-0.04%
2018/10/18	5	36.80	15	36.35	36.15	-10	2,619	-0.38%
2018/10/17	41	36.87	33	36.07	36.05	8	2,597	0.31%
2018/10/16	83	38.31	101	37.59	36.90	-18	2,524	-0.71%	大賣/
2018/10/15	93	38.10	81	38.51	38.25	12	2,375	0.51%
2018/10/12	22	36.50	16	36.67	37.30	6	2,132	0.28%
2018/10/11	29	36.44	24	36.40	36.10	5	2,034	0.25%
2018/10/09	11	36.65	8	36.86	36.90	3	1,900	0.16%
2018/10/04	2	35.40	3	35.70	35.95	-1	1,759	-0.06%
2018/10/03	3	36.18	10	36.19	36.20	-7	1,714	-0.41%
2018/10/02	0	0.00	2	35.95	35.70	-2	1,690	-0.12%
2018/10/01	4	35.40	0	0.00	35.35	4	1,696	0.24%
2018/09/27	0	0.00	1	34.70	34.95	-1	1,708	-0.06%
2018/09/26	0	0.00	1	35.30	34.35	-1	1,695	-0.06%
2018/09/25	0	0.00	3	34.80	34.90	-3	1,680	-0.18%
2018/09/21	1	34.25	0	0.00	34.05	1	1,663	0.06%
2018/09/11	8	33.70	0	0.00	33.65	8	1,641	0.49%
2018/09/10	1	33.00	0	0.00	32.95	1	1,617	0.06%
2018/09/05	0	0.00	2	33.10	33.05	-2	1,596	-0.13%
2018/09/03	1	33.80	0	0.00	33.50	1	1,564	0.06%
2018/08/31	10	33.55	0	0.00	34.15	10	1,554	0.64%
2018/08/27	0	0.00	0.4	34.65	34.65	-0.4	1,527	-0.02%
2018/08/24	10	35.25	2	35.10	34.70	8	1,527	0.52%
2018/08/23	2	35.60	0	0.00	35.65	2	1,512	0.13%
2018/08/14	0	0.00	3	34.02	34.20	-3	1,315	-0.23%
2018/08/13	10	33.00	9	32.50	32.60	1	1,294	0.08%
2018/08/10	1	33.90	0	0.00	33.70	1	1,270	0.08%
2018/08/08	4	33.99	1	34.05	34.85	3	1,284	0.23%
2018/08/07	2	34.90	0	0.00	34.35	2	1,258	0.16%
2018/08/06	1	34.80	0	0.00	34.60	1	1,196	0.08%
2018/08/02	1	33.00	1	33.05	33.00	0	1,106	0.00%
2018/07/13	1	29.75	0	0.00	29.90	1	1,052	0.09%
2018/07/12	4	29.40	0	0.00	29.50	4	1,062	0.38%
2018/07/10	1	29.40	0	0.00	29.45	1	1,067	0.09%
2018/07/09	2	29.80	0	0.00	29.70	2	1,039	0.19%
2018/07/06	1	29.85	0	0.00	30.00	1	989	0.10%
2018/07/04	0	0.00	4	31.25	31.30	-4	942	-0.42%
2018/07/03	2	31.80	0	0.00	31.70	2	957	0.21%
2018/06/28	1	31.65	0	0.00	31.60	1	955	0.10%
2018/06/26	1	32.10	0	0.00	32.05	1	958	0.10%
2018/06/22	1	32.70	0	0.00	32.70	1	988	0.10%
2018/06/21	3	33.20	1	33.25	33.20	2	992	0.20%
2018/06/14	2	33.68	0	0.00	33.55	2	1,052	0.19%
2018/06/12	1	33.90	0	0.00	33.80	1	1,136	0.09%
2018/05/29	1	33.30	0	0.00	33.30	1	1,318	0.08%
2018/05/24	0	0.00	3	33.40	33.55	-3	1,385	-0.22%
2018/05/22	3	34.15	0	0.00	33.85	3	1,460	0.21%
2018/05/17	4	33.58	0	0.00	33.50	4	1,523	0.26%
2018/05/03	1	35.50	0	0.00	35.35	1	1,816	0.06%
2018/04/30	0	0.00	2	36.00	36.40	-2	1,834	-0.11%
2018/04/27	2	35.40	2	35.40	35.35	0	1,799	0.00%
2018/04/24	0	0.00	1	35.25	35.30	-1	1,810	-0.06%
2018/04/19	0	0.00	1	34.25	34.25	-1	1,846	-0.05%
2018/04/18	0	0.00	0.5	34.00	34.00	-0.5	1,869	-0.02%
2018/04/17	1	33.95	1	33.85	33.95	0	1,968	0.00%
2018/04/13	6	34.88	0	0.00	34.80	6	2,126	0.28%
2018/04/12	5	34.68	0	0.00	34.55	5	2,144	0.23%
2018/04/11	0	0.00	10	34.70	34.85	-10	2,187	-0.46%
2018/03/27	0	0.00	8	35.15	35.35	-8	2,308	-0.35%
2018/03/26	9	34.66	0	0.00	34.70	9	2,313	0.39%
2018/03/23	2	34.95	0	0.00	34.95	2	2,304	0.09%
2018/03/22	1	35.75	0	0.00	35.70	1	2,286	0.04%
2018/03/21	1	36.50	0	0.00	36.10	1	2,306	0.04%
2018/03/20	3	36.20	0	0.00	36.20	3	2,344	0.13%
2018/03/16	0	0.00	4	37.00	37.60	-4	2,329	-0.17%
2018/03/15	0	0.00	3	36.97	36.95	-3	2,310	-0.13%
2018/03/12	0	0.00	1	36.85	36.40	-1	2,414	-0.04%
2018/03/09	3	36.22	0	0.00	36.20	3	2,461	0.12%
2018/03/07	6	37.06	0	0.00	36.95	6	2,759	0.22%
2018/03/06	10	37.50	0	0.00	37.30	10	2,813	0.36%
2018/03/01	0	0.00	2	37.10	37.60	-2	2,768	-0.07%
2018/02/27	0	0.00	7	37.46	37.30	-7	2,758	-0.25%
2018/02/26	0	0.00	4	37.74	37.70	-4	2,747	-0.15%
2018/02/23	10	37.99	0	0.00	37.50	10	2,721	0.37%
2018/02/22	0	0.00	1	37.00	37.35	-1	2,684	-0.04%
2018/02/21	0	0.00	1	36.00	36.30	-1	2,648	-0.04%
2018/02/08	3	34.50	0	0.00	34.55	3	2,571	0.12%
2018/02/07	1	34.70	0	0.00	34.60	1	2,574	0.04%
2018/02/06	1	34.65	0	0.00	34.65	1	2,558	0.04%
2018/02/05	1	36.95	0	0.00	37.10	1	2,494	0.04%
2018/02/01	12	39.47	19	39.31	38.50	-7	2,464	-0.28%
2018/01/31	0	0.00	1	38.65	38.65	-1	2,352	-0.04%
2018/01/25	0	0.00	2	38.20	38.00	-2	2,302	-0.09%
2018/01/22	2	37.00	1	36.90	36.85	1	2,288	0.04%
2018/01/17	0	0.00	7	37.81	37.70	-7	2,352	-0.30%
2018/01/15	0	0.00	3	38.50	38.50	-3	2,338	-0.13%
2018/01/12	3	38.70	0	0.00	38.90	3	2,387	0.13%
2018/01/11	0	0.00	1	39.30	39.25	-1	2,347	-0.04%
2018/01/10	0	0.00	1	38.45	38.50	-1	2,240	-0.04%
2018/01/09	0	0.00	3	37.97	38.00	-3	2,120	-0.14%
2018/01/08	4.2	37.57	0	0.00	37.40	4.2	2,110	0.20%
2018/01/05	10	37.70	4	37.46	37.80	6	2,108	0.28%
2018/01/04	0	0.00	2	37.03	37.15	-2	2,071	-0.10%
2018/01/03	6	36.58	20	37.00	37.00	-14	2,069	-0.68%
2018/01/02	0	0.00	3	37.33	37.30	-3	2,055	-0.15%