裕民 (2606)-國泰-桃園券商分點個股進出

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
54.2
漲跌
▼1.6
漲幅
-2.87%
成交量
5,252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－國泰-桃園券商分點個股進出

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

國泰-桃園券商分點個股進出
國泰-桃園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
2024/04/30	16.2	54.68	29	54.38	54.20	-12.8	6,801	-0.19%
2024/04/29	28	56.80	49	56.24	55.80	-21	6,749	-0.31%
2024/04/26	29	55.47	17.6	54.93	55.50	11.4	6,702	0.17%
2024/04/25	6	54.00	9	54.24	54.00	-3	6,710	-0.05%
2024/04/24	20	53.66	17.1	53.94	54.00	2.9	6,739	0.04%
2024/04/23	11	54.55	5.4	54.61	54.60	5.6	6,706	0.08%
2024/04/22	40.2	55.98	14.6	55.43	54.80	25.7	6,731	0.38%
2024/04/19	15.6	55.96	15.1	55.68	55.30	0.5	6,561	0.01%
2024/04/17	5	54.70	7	54.07	53.70	-2	6,380	-0.03%
2024/04/16	18.6	55.23	1.7	54.69	54.60	16.9	6,422	0.26%
2024/04/15	12.9	56.57	33.6	56.33	56.40	-20.6	6,546	-0.32%
2024/04/12	34	55.44	46.6	55.87	55.90	-12.6	6,550	-0.19%
2024/04/11	1	55.00	6	55.10	54.60	-5	6,718	-0.07%
2024/04/10	8	54.33	1	54.50	54.20	7	7,046	0.10%
2024/04/09	8.5	54.62	18.3	54.96	54.40	-9.9	7,181	-0.14%
2024/04/08	6	52.38	6	52.72	52.70	0	7,259	0.00%
2024/04/03	5	52.40	7	52.70	52.50	-2	7,290	-0.03%
2024/04/02	1	53.40	0	0.00	52.90	1	7,370	0.01%
2024/04/01	0	0.00	2	52.90	53.50	-2	7,526	-0.03%
2024/03/29	1.3	52.72	0	0.00	53.00	1.3	7,746	0.02%
2024/03/28	10	53.80	10	54.10	53.80	0	8,018	0.00%
2024/03/27	2	52.71	0.1	53.00	53.90	1.9	8,268	0.02%
2024/03/26	5	53.56	2	53.80	53.10	3	8,697	0.03%
2024/03/25	2	54.30	3	54.47	54.30	-1	8,908	-0.01%
2024/03/22	10.1	53.31	1	54.20	54.30	9.1	9,212	0.10%
2024/03/21	5.1	54.36	1	54.30	54.20	4.1	9,782	0.04%
2024/03/20	2	55.30	10	55.81	55.00	-8	9,962	-0.08%
2024/03/19	7.1	54.73	44.3	55.80	56.00	-37.2	10,054	-0.37%
2024/03/18	1	53.69	2	52.35	53.90	-1	10,106	-0.01%
2024/03/15	7.1	52.44	15	52.96	52.50	-7.9	10,195	-0.08%
2024/03/14	8.6	54.16	0	0.00	53.80	8.6	10,348	0.08%
2024/03/13	2	54.45	15	54.35	54.20	-13	10,633	-0.12%
2024/03/12	7.3	55.62	4	55.48	55.50	3.3	10,958	0.03%
2024/03/11	14	55.82	20	56.01	56.40	-6	11,508	-0.05%
2024/03/08	5	54.22	9.1	54.52	54.30	-4	13,559	-0.03%
2024/03/07	5.3	53.86	25	53.81	53.40	-19.7	14,347	-0.14%
2024/03/06	19.1	55.02	1	54.20	54.40	18.1	15,023	0.12%
2024/03/05	6.2	55.62	3.8	55.31	55.00	2.4	15,174	0.02%
2024/03/04	2.6	55.60	22.3	55.24	55.70	-19.7	15,190	-0.13%
2024/03/01	25.1	54.80	6	54.57	54.60	19.1	15,774	0.12%
2024/02/29	44	55.47	26.4	55.46	55.60	17.6	15,998	0.11%
2024/02/27	5	54.28	10	53.86	53.60	-5	15,795	-0.03%
2024/02/26	2.3	54.40	10	54.43	54.80	-7.7	15,766	-0.05%
2024/02/23	8	53.56	35	53.86	53.60	-27	15,632	-0.17%
2024/02/22	18	53.31	42.1	53.64	52.70	-24.1	15,529	-0.15%
2024/02/21	39.2	53.84	40	53.90	53.30	-0.9	15,338	-0.01%
2024/02/20	40.9	52.75	33.5	52.60	53.40	7.4	15,142	0.05%
2024/02/19	4	49.86	17.2	50.00	50.20	-13.2	14,915	-0.09%
2024/02/16	7	48.98	4	49.05	49.10	3	14,891	0.02%
2024/02/15	3	48.97	4.4	48.82	49.25	-1.4	14,956	-0.01%
2024/02/05	4.2	46.97	3	47.20	47.10	1.2	14,909	0.01%
2024/02/02	3.1	47.87	9	47.84	47.90	-6	14,928	-0.04%
2024/02/01	0	0.00	1	48.60	48.60	-1	14,934	-0.01%
2024/01/31	2	47.83	0	0.00	47.80	2	14,950	0.01%
2024/01/30	1.4	48.61	0	0.00	48.50	1.4	14,941	0.01%
2024/01/29	1	49.15	3	49.10	49.30	-2	14,969	-0.01%
2024/01/26	2.1	48.45	0	0.00	48.20	2.1	15,072	0.01%
2024/01/25	12.1	48.40	1	48.15	48.60	11.1	15,132	0.07%
2024/01/24	5.1	48.74	1	48.45	48.45	4.1	15,121	0.03%
2024/01/23	1	48.90	0	0.00	48.65	1	15,088	0.01%
2024/01/22	14.1	48.63	2	48.75	48.40	12.1	15,122	0.08%
2024/01/19	1.8	48.42	0	0.00	48.30	1.8	15,095	0.01%
2024/01/18	10.7	48.56	2.2	48.76	48.65	8.5	15,094	0.06%
2024/01/17	7.3	48.03	5.7	48.09	47.80	1.6	15,068	0.01%
2024/01/16	11.5	48.72	52	49.20	48.45	-40.5	15,033	-0.27%
2024/01/15	0	50.30	0.5	50.30	50.00	-0.5	15,039	0.00%
2024/01/12	9.1	50.26	9	50.29	50.00	0.1	15,155	0.00%
2024/01/11	4	49.55	4.3	49.93	49.70	-0.3	15,349	0.00%
2024/01/10	5	50.44	4	50.38	50.30	1	15,379	0.01%
2024/01/09	35	52.01	22	51.72	51.70	13	15,301	0.08%
2024/01/08	7	54.63	10.1	54.22	53.70	-3.1	15,130	-0.02%
2024/01/05	17.2	54.46	12.6	54.42	54.90	4.5	15,025	0.03%
2024/01/04	91.4	54.46	57.2	54.34	54.40	34.2	14,758	0.23%
2024/01/03	4.1	53.17	7.3	52.94	52.80	-3.3	14,465	-0.02%
2024/01/02	45.2	53.46	25	52.77	52.60	20.2	14,470	0.14%
2023/12/29	2	51.80	3	52.23	52.10	-1	14,338	-0.01%
2023/12/28	22	52.05	5.4	52.25	51.80	16.6	14,388	0.12%
2023/12/27	9	53.52	6	52.98	52.80	3	14,386	0.02%
2023/12/26	8	52.18	39.2	51.67	52.60	-31.2	14,313	-0.22%
2023/12/25	41.4	51.00	11	51.78	50.40	30.4	14,156	0.21%
2023/12/22	18.2	53.99	29	54.10	53.70	-10.8	14,014	-0.08%
2023/12/21	46	53.27	57.5	53.41	53.60	-11.5	13,779	-0.08%
2023/12/20	15	51.95	39	52.11	52.10	-24	13,365	-0.18%
2023/12/19	30.2	52.38	14	52.29	51.60	16.2	13,198	0.12%
2023/12/18	63	53.20	70.7	53.21	53.00	-7.7	13,098	-0.06%
2023/12/15	27.1	52.04	71	51.78	51.60	-43.9	12,775	-0.34%
2023/12/14	37.8	51.75	13	51.96	51.70	24.8	12,793	0.19%
2023/12/13	42.1	53.31	39.2	53.62	52.70	2.9	12,866	0.02%
2023/12/12	23	52.45	27	52.77	52.60	-4	13,404	-0.03%
2023/12/11	15.1	52.53	11	52.47	52.50	4.1	13,526	0.03%
2023/12/08	22.1	53.64	19	53.93	53.20	3.1	13,354	0.02%
2023/12/07	30	53.15	22.9	53.40	53.10	7.1	13,060	0.05%
2023/12/06	51.1	55.08	70.2	54.80	54.70	-19.1	12,717	-0.15%
2023/12/05	428.2	58.53	337	57.84	57.00	91.2	12,129	0.75%	大買/大賣/
2023/12/04	158.3	54.98	154	55.56	56.90	4.3	9,925	0.04%	大買/大賣/
2023/12/01	39.5	50.67	79.5	51.05	51.80	-39.9	9,065	-0.44%
2023/11/30	39	48.90	48.2	49.43	48.35	-9.2	8,376	-0.11%
2023/11/29	16.3	48.36	17.2	48.28	47.90	-0.9	8,206	-0.01%
2023/11/28	180.5	49.77	116	48.85	48.55	64.5	8,083	0.80%	大買/大賣/
2023/11/27	22.1	48.11	25.2	48.17	47.80	-3.1	7,400	-0.04%
2023/11/24	2.1	45.99	5.3	45.91	45.90	-3.2	7,117	-0.04%
2023/11/23	1	45.25	0	0.00	44.85	1	7,084	0.01%
2023/11/22	3.1	44.79	2.3	44.73	45.20	0.8	7,048	0.01%
2023/11/21	10.1	45.00	18	44.85	45.00	-7.9	7,089	-0.11%
2023/11/20	5	45.07	1	45.15	45.00	4	7,150	0.06%
2023/11/17	19.1	45.39	4	45.81	45.70	15.1	7,258	0.21%
2023/11/16	3.1	44.76	11	45.05	45.05	-7.9	7,488	-0.11%
2023/11/15	1.1	44.55	0	0.00	44.70	1.1	7,968	0.01%
2023/11/14	16	44.68	5	45.32	44.30	11	8,634	0.13%
2023/11/13	5	44.80	1	45.30	44.85	4	8,659	0.05%
2023/11/10	3.1	45.28	0.1	45.69	45.00	3	8,629	0.04%
2023/11/09	2	46.38	0.1	46.45	46.20	1.9	8,576	0.02%
2023/11/08	0	0.00	4	47.35	47.30	-4	8,651	-0.05%
2023/11/07	6.2	47.49	12	47.58	47.20	-5.8	8,679	-0.07%
2023/11/06	0.3	47.40	0	0.00	47.50	0.3	8,756	0.00%
2023/11/03	1.1	47.05	14	46.99	47.20	-12.9	8,722	-0.15%
2023/11/02	0.1	45.00	10	45.06	45.95	-9.9	8,607	-0.12%
2023/11/01	0	0.00	2	44.28	44.05	-2	8,576	-0.02%
2023/10/31	0	0.00	1	44.20	44.30	-1	8,586	-0.01%
2023/10/30	33	43.50	48	44.15	44.60	-15	8,603	-0.17%
2023/10/27	48	43.40	47	44.02	44.15	1	8,584	0.01%
2023/10/26	14.3	43.84	4	43.80	43.60	10.3	8,624	0.12%
2023/10/25	32	45.07	20	44.75	44.75	12	8,709	0.14%
2023/10/24	16.1	44.64	17	45.08	45.10	-1	8,780	-0.01%
2023/10/23	52.1	45.32	50	45.20	45.20	2	8,736	0.02%
2023/10/20	13.1	47.21	7.2	46.69	46.90	5.9	8,654	0.07%
2023/10/19	30.2	48.53	35	48.61	48.70	-4.8	8,620	-0.06%
2023/10/18	18.6	47.23	38	47.12	46.20	-19.5	8,414	-0.23%
2023/10/17	0.1	46.40	22.2	46.39	46.20	-22.1	8,324	-0.27%
2023/10/16	0.1	46.10	3	46.42	46.10	-3	8,348	-0.04%
2023/10/13	15.1	46.34	6	47.17	46.15	9.1	8,373	0.11%
2023/10/12	7	45.98	7	46.22	46.75	0	8,350	0.00%
2023/10/11	27.1	46.67	16.1	46.76	46.35	11	8,339	0.13%
2023/10/06	14	46.82	24	46.91	47.35	-10	8,251	-0.12%
2023/10/05	18	45.77	2	45.68	45.45	16	8,169	0.20%
2023/10/04	4.1	45.44	2	45.43	45.40	2.1	8,133	0.03%
2023/10/03	9.1	46.21	1	46.75	45.80	8.1	8,093	0.10%
2023/10/02	6.1	47.08	4	46.89	46.80	2.1	8,043	0.03%
2023/09/28	3	48.22	1	47.90	47.85	2	8,094	0.02%
2023/09/27	17.2	48.58	23.1	49.03	48.30	-5.9	8,137	-0.07%
2023/09/26	7.2	48.06	1	47.90	47.80	6.2	8,036	0.08%
2023/09/25	5.1	48.40	3	48.43	48.40	2.1	8,079	0.03%
2023/09/22	2.1	48.59	8.7	48.50	48.30	-6.6	8,089	-0.08%
2023/09/21	16	50.08	15	49.83	49.45	1	8,031	0.01%
2023/09/20	21.4	50.52	17.5	50.04	49.75	3.9	7,883	0.05%
2023/09/19	82.1	51.53	80	50.53	50.20	2.1	7,605	0.03%
2023/09/18	19.6	50.09	43.6	50.18	50.70	-24	7,397	-0.32%
2023/09/15	80.9	49.87	118.9	50.03	50.00	-38	7,169	-0.53%	大賣/
2023/09/14	11.1	46.39	37.2	46.58	46.90	-26.1	6,451	-0.40%
2023/09/13	2	44.33	0.3	44.00	44.65	1.7	6,258	0.03%
2023/09/12	7	44.85	10	44.82	44.65	-3	6,246	-0.05%
2023/09/11	49	45.19	43	44.75	44.70	6	6,246	0.10%
2023/09/08	23	46.21	10	45.97	45.75	13	6,222	0.21%
2023/09/07	12.1	45.50	1	45.75	45.05	11.1	6,162	0.18%
2023/09/06	12	46.18	0	0.00	45.65	12	6,172	0.19%
2023/09/05	20	47.05	48	46.78	46.45	-28	6,160	-0.45%
2023/09/04	6	46.65	21	45.81	46.65	-15	6,133	-0.25%
2023/09/01	1	45.48	0	0.00	44.90	1	6,076	0.02%
2023/08/31	8	45.47	33	46.02	45.45	-25	6,100	-0.41%
2023/08/30	6.3	45.81	9	46.09	46.00	-2.7	6,102	-0.04%
2023/08/29	6	44.99	8	45.38	45.50	-2	6,101	-0.03%
2023/08/28	3.1	44.76	4	44.63	44.80	-0.9	6,111	-0.01%
2023/08/25	26.1	45.97	11	45.61	45.10	15.1	6,142	0.25%
2023/08/24	24	45.69	30	46.01	45.75	-6	6,107	-0.10%
2023/08/23	50	47.51	15	46.63	46.65	35	6,043	0.58%
2023/08/22	124.1	45.85	174	46.50	47.40	-49.9	6,039	-0.83%	大買/大賣/
2023/08/21	111.6	46.60	47	46.37	46.30	64.6	5,782	1.12%	大買/
2023/08/18	80	48.00	92.6	48.63	49.05	-12.6	5,297	-0.24%
2023/08/17	2	44.43	9	43.88	44.60	-7	4,597	-0.15%
2023/08/16	1	42.15	0	42.30	42.10	1	4,482	0.02%
2023/08/15	1	42.45	0	0.00	42.60	1	4,471	0.02%
2023/08/14	25	42.21	19.2	42.01	42.00	5.8	4,461	0.13%
2023/08/11	0	0.00	1	44.25	44.30	-1	4,362	-0.02%
2023/08/10	2.1	44.03	6	43.89	43.75	-3.9	4,310	-0.09%
2023/08/09	9	42.88	0	42.86	42.80	9	4,249	0.21%
2023/08/08	0	0.00	0.1	43.75	43.55	-0.1	4,268	0.00%
2023/08/07	3	42.90	0	43.00	43.15	3	4,308	0.07%
2023/08/04	0.3	43.90	5.1	43.77	43.90	-4.8	4,372	-0.11%
2023/08/02	2	43.50	1	43.55	43.50	1	4,360	0.02%
2023/08/01	1.1	43.45	2	43.00	43.45	-0.9	4,340	-0.02%
2023/07/31	8	42.94	1	43.40	42.50	7	4,403	0.16%
2023/07/28	36.2	44.72	23	44.73	44.05	13.2	4,374	0.30%
2023/07/27	1	42.50	11.1	42.90	43.20	-10.1	4,271	-0.24%
2023/07/26	12.6	41.22	4	41.45	41.25	8.6	4,253	0.20%
2023/07/25	2	40.90	1	41.20	41.25	1	4,314	0.02%
2023/07/24	8.7	41.24	1	41.70	40.85	7.7	4,345	0.18%
2023/07/21	10.2	42.80	1	42.95	42.80	9.2	4,336	0.21%
2023/07/20	2.1	42.82	2	43.35	43.50	0.1	4,351	0.00%
2023/07/19	2	42.98	1	43.50	42.80	1	4,354	0.02%
2023/07/18	0.1	43.15	2	43.10	43.00	-1.9	4,369	-0.04%
2023/07/17	1.2	43.31	0	0.00	43.40	1.2	4,338	0.03%
2023/07/14	1.2	43.96	3	43.78	43.80	-1.8	4,340	-0.04%
2023/07/13	1.1	42.66	0	0.00	42.70	1.1	4,333	0.02%
2023/07/12	4	42.50	6	42.57	42.95	-2	4,357	-0.05%
2023/07/11	0.3	43.67	0	43.65	43.45	0.3	4,331	0.01%
2023/07/10	7	43.84	0	43.80	43.50	7	4,397	0.16%
2023/07/07	0.1	45.35	0	0.00	45.00	0.1	4,376	0.00%
2023/07/06	17.2	46.08	1.2	46.71	45.30	16	4,363	0.37%
2023/07/05	6.4	49.56	3.2	49.58	49.75	3.3	4,279	0.08%
2023/07/04	4.2	49.32	2.3	49.13	49.30	1.9	4,326	0.04%
2023/07/03	10.2	48.51	6	48.65	48.50	4.2	4,524	0.09%
2023/06/30	3	47.60	5	47.85	47.30	-2	4,536	-0.04%
2023/06/29	4.3	46.85	5	47.13	47.20	-0.7	4,500	-0.02%
2023/06/28	12	47.41	0	0.00	47.35	12	4,520	0.27%
2023/06/27	5.1	48.22	1	48.25	48.20	4.1	4,492	0.09%
2023/06/26	0	48.50	2	49.05	48.45	-2	4,580	-0.04%
2023/06/21	3	48.13	2	48.05	48.10	1	4,574	0.02%
2023/06/20	3	48.63	0	0.00	48.50	3	4,683	0.06%
2023/06/19	6.1	48.66	0	0.00	48.60	6.1	4,688	0.13%
2023/06/16	10	49.85	0	0.00	49.45	10	4,670	0.21%
2023/06/15	2	49.45	0	0.00	49.45	2	4,672	0.04%
2023/06/14	11.3	50.05	1	49.90	49.70	10.3	4,760	0.22%
2023/06/13	2.2	48.82	2	48.85	48.85	0.2	4,833	0.00%
2023/06/12	1	49.00	0	0.00	49.05	1	5,046	0.02%
2023/06/09	3.1	49.27	0	0.00	49.30	3.1	5,098	0.06%
2023/06/08	2.1	49.58	2	50.10	49.60	0.1	5,238	0.00%
2023/06/07	4.7	49.35	0	0.00	49.30	4.7	5,326	0.09%
2023/06/06	0.1	49.60	1	49.60	49.45	-1	5,344	-0.02%
2023/06/05	4.1	48.83	2.1	48.88	48.70	2.1	5,525	0.04%
2023/06/02	0	0.00	1	48.20	48.20	-1	5,679	-0.02%
2023/06/01	2	47.75	2.2	47.81	47.95	-0.2	5,797	0.00%
2023/05/31	8	48.62	0	0.00	48.40	8	5,966	0.13%
2023/05/30	4	49.49	1	49.25	49.05	3	6,381	0.05%
2023/05/29	2	49.80	2	49.98	49.75	0	6,771	0.00%
2023/05/26	14	49.19	10	49.75	49.05	4	7,480	0.05%
2023/05/25	5	51.24	0	51.10	50.80	5	7,598	0.07%
2023/05/24	6.1	52.08	0	0.00	52.20	6.1	7,601	0.08%
2023/05/23	2	53.15	0	0.00	53.00	2	7,571	0.03%
2023/05/19	0	0.00	1	53.80	53.50	-1	7,625	-0.01%
2023/05/18	6	53.50	2	53.45	53.40	4	7,637	0.05%
2023/05/17	0	0.00	1	53.20	53.60	-1	7,642	-0.01%
2023/05/16	0	0.00	1	53.50	53.40	-1	7,641	-0.01%
2023/05/15	6	53.15	1	53.40	53.00	5	7,677	0.07%
2023/05/12	5	53.96	0.1	54.10	54.30	4.9	7,672	0.06%
2023/05/11	2	55.60	12	54.81	55.10	-10	7,674	-0.13%
2023/05/10	7.1	54.27	14	54.52	55.10	-6.9	7,665	-0.09%
2023/05/09	1	52.60	1	52.70	52.50	0	7,599	0.00%
2023/05/05	5	52.10	0	0.00	51.90	5	7,623	0.07%
2023/05/04	3	53.20	0	0.00	53.30	3	7,607	0.04%
2023/05/03	2	52.85	3	53.57	53.30	-1	7,646	-0.01%
2023/05/02	5	52.66	5	53.20	54.00	0	7,645	0.00%
2023/04/28	1.1	54.01	9	53.89	54.40	-7.9	7,622	-0.10%
2023/04/27	6	51.85	0	0.00	51.90	6	7,602	0.08%
2023/04/26	2.1	51.85	35.2	51.93	51.90	-33.1	7,601	-0.44%
2023/04/25	0	0.00	0	54.37	53.70	0	7,582	0.00%
2023/04/21	0	0.00	1	54.70	54.70	-1	7,611	-0.01%
2023/04/19	3	56.33	4	56.60	56.10	-1	7,634	-0.01%
2023/04/18	19	57.58	6.5	57.52	56.70	12.5	7,626	0.16%
2023/04/17	7	57.94	8	58.33	58.50	-1	7,628	-0.01%
2023/04/14	0.3	57.50	14	57.64	57.70	-13.7	7,704	-0.18%
2023/04/13	33.3	56.30	41.2	56.93	57.10	-7.9	7,729	-0.10%
2023/04/12	6.2	56.58	6.1	56.95	56.80	0.1	7,661	0.00%
2023/04/11	7.2	57.02	0	0.00	57.00	7.2	7,674	0.09%
2023/04/10	17.1	57.27	5	57.24	57.00	12.1	7,711	0.16%
2023/04/07	12.8	57.33	18.1	57.30	57.60	-5.3	7,673	-0.07%
2023/04/06	18.1	57.14	15	57.34	55.80	3.1	7,597	0.04%
2023/03/31	1.5	56.07	8.6	55.87	55.80	-7.1	7,472	-0.10%
2023/03/29	1.1	53.15	1	53.20	53.80	0.1	8,193	0.00%
2023/03/28	7.1	54.35	7	54.61	54.50	0.1	8,489	0.00%
2023/03/27	8	55.09	9	54.74	54.60	-1	8,860	-0.01%
2023/03/24	6	54.00	6	53.95	54.10	0	9,209	0.00%
2023/03/23	20.3	54.29	8	54.40	53.80	12.3	9,429	0.13%
2023/03/22	29	56.38	26	56.41	56.20	3	9,505	0.03%
2023/03/21	7	56.53	8	56.00	56.80	-1	9,597	-0.01%
2023/03/20	12.1	55.72	20	56.03	55.80	-7.9	9,645	-0.08%
2023/03/17	14.3	56.44	9	56.64	56.20	5.3	9,697	0.05%
2023/03/16	10	57.69	6	57.18	57.10	4	9,642	0.04%
2023/03/15	3	57.83	2	57.80	58.00	1	9,624	0.01%
2023/03/14	9	57.41	7	56.57	57.10	2	9,519	0.02%
2023/03/13	19	57.03	9.4	57.24	57.30	9.7	9,596	0.10%
2023/03/10	17	59.22	7	59.51	58.40	10	9,541	0.10%
2023/03/09	2	59.65	11	59.70	59.60	-9	9,609	-0.09%
2023/03/08	37.2	59.84	18	59.61	59.50	19.2	9,632	0.20%
2023/03/07	5	61.14	26.3	61.24	61.60	-21.3	9,517	-0.22%
2023/03/06	24.4	59.97	16.2	60.00	60.90	8.2	9,491	0.09%
2023/03/03	59	60.54	32	60.40	60.40	27	9,645	0.28%
2023/03/02	37.1	60.69	44	60.35	60.30	-6.9	9,587	-0.07%
2023/03/01	98.5	59.17	66.6	58.44	57.40	31.9	9,184	0.35%
2023/02/24	98.5	60.94	99.9	61.02	61.00	-1.4	8,786	-0.02%
2023/02/23	7.6	54.55	13.3	55.31	56.60	-5.7	8,081	-0.07%
2023/02/22	2.2	51.55	2	51.95	51.50	0.2	7,877	0.00%
2023/02/20	2	49.55	3	49.65	49.75	-1	8,173	-0.01%
2023/02/17	1	50.00	0	0.00	49.80	1	8,339	0.01%
2023/02/16	3	51.97	0	0.00	51.40	3	8,437	0.04%
2023/02/15	0	0.00	2	51.70	51.90	-2	8,556	-0.02%
2023/02/14	0	0.00	1	51.30	51.40	-1	8,584	-0.01%
2023/02/10	0	0.00	6	51.97	51.80	-6	8,658	-0.07%
2023/02/08	0	0.00	2	51.70	51.90	-2	8,841	-0.02%
2023/02/06	0	0.00	0.2	50.50	50.40	-0.2	8,846	0.00%
2023/02/03	0.2	50.50	0.5	50.30	50.30	-0.3	8,854	0.00%
2023/02/02	3	50.77	1	50.80	50.90	2	8,866	0.02%
2023/02/01	3	50.37	14	51.10	50.90	-11	8,801	-0.12%
2023/01/31	27	49.67	22	50.15	50.50	5	8,733	0.06%
2023/01/30	0	49.85	4.2	50.20	50.80	-4.2	8,702	-0.05%
2023/01/17	3	49.68	5.5	49.66	49.80	-2.5	8,684	-0.03%
2023/01/16	14	48.86	12	48.90	49.00	2	8,737	0.02%
2023/01/13	2	49.40	5	49.45	49.80	-3	8,691	-0.03%
2023/01/12	0	48.90	20	48.23	49.05	-20	8,699	-0.23%
2023/01/11	5	47.75	8	47.78	47.75	-3	8,642	-0.03%
2023/01/10	9	47.85	1	48.20	47.20	8	8,655	0.09%
2023/01/09	1	47.40	2	47.02	48.00	-1	8,710	-0.01%
2023/01/06	0	0.00	1	46.75	46.30	-1	8,728	-0.01%
2023/01/05	6	46.64	0	0.00	46.80	6	8,777	0.07%
2023/01/04	24.1	46.04	27	46.19	46.30	-2.9	8,838	-0.03%
2023/01/03	30	47.65	22	48.09	47.50	8	8,787	0.09%
2022/12/30	0.1	48.70	0	0.00	48.60	0.1	8,789	0.00%
2022/12/29	3	48.50	2	48.70	48.70	1	8,907	0.01%
2022/12/28	3	48.71	3	48.65	48.80	0	8,912	0.00%
2022/12/27	2	48.95	2	49.33	48.95	0	8,924	0.00%
2022/12/26	7	48.81	1	48.80	49.00	6	8,949	0.07%
2022/12/23	16	50.14	8	50.36	50.10	8	8,926	0.09%
2022/12/22	50.1	50.66	63	50.58	51.90	-12.9	8,837	-0.15%
2022/12/21	39.1	48.83	29	49.23	49.45	10.1	8,400	0.12%
2022/12/20	57	48.29	60	48.91	48.20	-3	8,143	-0.04%
2022/12/19	55	48.92	43	47.86	47.60	12	7,937	0.15%
2022/12/16	15	50.71	26	50.76	49.85	-11	7,667	-0.14%
2022/12/15	36	49.91	20	49.21	50.50	16	7,438	0.22%
2022/12/14	13	46.65	14	47.10	48.20	-1	7,511	-0.01%
2022/12/13	1	47.90	16	47.87	47.95	-15	7,307	-0.21%
2022/12/12	0	0.00	9	47.22	47.35	-9	7,263	-0.12%
2022/12/09	14	47.16	31	46.56	47.25	-17	7,285	-0.23%
2022/12/08	9	45.06	6	45.76	45.85	3	7,536	0.04%
2022/12/07	3	45.45	25	45.33	45.30	-22	7,742	-0.28%
2022/12/06	4	45.59	1	46.75	45.00	3	7,662	0.04%
2022/12/05	24	46.27	24.1	46.37	46.25	-0.1	7,609	0.00%
2022/12/02	23	47.45	23	47.10	46.75	0	7,478	0.00%
2022/12/01	30	47.36	52	48.07	48.05	-22	7,426	-0.30%
2022/11/30	35	46.37	53	46.66	46.50	-18	7,236	-0.25%
2022/11/29	10	46.53	9	45.98	46.55	1	7,190	0.01%
2022/11/28	45.1	45.24	29	45.15	45.35	16.1	7,152	0.23%
2022/11/25	35	45.15	50.5	45.70	46.50	-15.5	7,025	-0.22%
2022/11/24	6	44.42	55	44.56	44.50	-49	6,835	-0.72%
2022/11/23	23.5	42.79	55.1	43.39	43.30	-31.6	6,689	-0.47%
2022/11/22	6	42.13	7	42.07	42.35	-1	6,665	-0.02%
2022/11/21	4	41.65	4	42.13	41.70	0	6,653	0.00%
2022/11/18	5	42.83	1	42.85	42.85	4	6,686	0.06%
2022/11/17	13	43.33	16	43.47	43.45	-3	6,635	-0.05%
2022/11/16	45	43.16	67.3	43.44	43.15	-22.3	6,589	-0.34%
2022/11/15	27	41.60	26.1	42.14	42.30	0.9	6,364	0.01%
2022/11/14	24	40.43	27	40.90	41.20	-3	6,236	-0.05%
2022/11/11	41	39.06	53.2	39.67	39.60	-12.2	6,182	-0.20%
2022/11/10	1.2	38.36	2	38.55	38.50	-0.8	6,125	-0.01%
2022/11/09	3.2	38.28	5	38.27	38.25	-1.8	6,142	-0.03%
2022/11/08	3	38.32	1	38.80	38.20	2	6,163	0.03%
2022/11/07	5	37.53	10	37.61	37.80	-5	6,117	-0.08%
2022/11/04	19	36.96	25	36.75	36.65	-6	6,074	-0.10%
2022/11/03	1	34.80	12	35.39	35.30	-11	5,931	-0.19%
2022/11/02	16	35.25	0	0.00	35.25	16	5,945	0.27%
2022/11/01	0	0.00	2	35.45	35.25	-2	5,906	-0.03%
2022/10/31	2	35.75	0	0.00	35.20	2	5,903	0.03%
2022/10/28	0	0.00	1	36.10	35.70	-1	5,926	-0.02%
2022/10/27	1	35.90	4	35.98	36.35	-3	5,931	-0.05%
2022/10/26	0.1	35.50	0.1	35.55	35.50	0	5,976	0.00%
2022/10/25	6	36.36	2	36.33	36.10	4	5,980	0.07%
2022/10/24	3	36.13	8	36.72	36.50	-5	6,043	-0.08%
2022/10/21	3	34.98	11	35.00	34.75	-8	5,970	-0.13%
2022/10/20	3.1	34.05	2	33.85	35.40	1.1	6,018	0.02%
2022/10/19	1.2	35.83	7	35.60	35.30	-5.8	5,981	-0.10%
2022/10/18	21	35.50	23	35.71	35.40	-2	6,013	-0.03%
2022/10/17	2	34.10	0	0.00	35.35	2	6,185	0.03%
2022/10/14	56	36.10	47	36.30	36.15	9	6,661	0.14%
2022/10/13	5	36.30	15	35.77	35.45	-10	6,761	-0.15%
2022/10/12	8.1	36.40	6	36.48	36.90	2.1	6,911	0.03%
2022/10/11	24.1	38.13	33.5	38.65	37.75	-9.4	6,919	-0.14%
2022/10/07	30	39.95	31	40.28	39.65	-1	6,896	-0.01%
2022/10/06	67.1	39.37	72	39.89	40.10	-4.9	6,862	-0.07%
2022/10/05	53	39.20	59.5	39.13	39.10	-6.5	6,785	-0.10%
2022/10/04	9	38.27	1	38.55	38.75	8	6,795	0.12%
2022/10/03	2	37.13	2	37.15	37.35	0	6,742	0.00%
2022/09/30	2.1	35.77	1.1	35.97	36.50	1	6,774	0.01%
2022/09/29	14	36.98	15	36.88	36.80	-1	6,750	-0.01%
2022/09/28	19.8	37.73	17.5	37.11	36.65	2.3	6,741	0.03%
2022/09/27	11.2	38.86	12	39.02	39.10	-0.8	6,714	-0.01%
2022/09/26	20.5	38.88	13	38.64	38.45	7.5	6,742	0.11%
2022/09/23	16.3	41.21	12	41.24	41.10	4.3	6,693	0.06%
2022/09/22	13	41.02	6	40.93	40.45	7	6,612	0.11%
2022/09/21	26	40.76	24.1	40.84	41.10	1.9	6,460	0.03%
2022/09/20	1	39.30	1	39.25	39.25	0	6,180	0.00%
2022/09/19	3.2	39.39	21	38.93	39.00	-17.8	6,355	-0.28%
2022/09/16	9	40.77	10	40.83	41.05	-1	6,414	-0.02%
2022/09/15	47	41.03	31	41.23	40.55	16	6,587	0.24%
2022/09/14	23	38.58	37.2	39.79	39.85	-14.2	6,586	-0.22%
2022/09/13	8	38.20	3	38.05	38.00	5	6,587	0.08%
2022/09/12	14	37.41	16	37.93	37.90	-2	6,890	-0.03%
2022/09/08	30	36.81	3	36.83	37.00	27	7,074	0.38%
2022/09/07	0	0.00	9	36.84	37.20	-9	7,174	-0.13%
2022/09/06	8	37.22	1.3	36.81	36.85	6.8	7,214	0.09%
2022/09/05	6.1	37.05	7	36.84	36.70	-0.9	7,274	-0.01%
2022/09/02	11	37.17	3	37.05	37.00	8	7,312	0.11%
2022/09/01	1.1	37.37	1	37.70	37.55	0.1	7,339	0.00%
2022/08/31	5	37.48	0	0.00	38.15	5	7,394	0.07%
2022/08/30	2	38.28	2	38.55	38.50	0	7,327	0.00%
2022/08/29	4	38.37	22	38.41	38.40	-18	7,400	-0.24%
2022/08/26	21	40.22	3	40.10	40.20	18	7,488	0.24%
2022/08/25	16	40.44	11.2	40.39	39.95	4.8	7,530	0.06%
2022/08/24	1.2	40.26	1	40.60	40.25	0.2	7,609	0.00%
2022/08/23	5	40.12	1	40.10	40.10	4	7,950	0.05%
2022/08/22	3	40.40	1	40.65	40.55	2	8,132	0.02%
2022/08/19	18	42.21	10	41.90	41.95	8	8,296	0.10%
2022/08/18	2	42.93	2	42.98	42.85	0	8,556	0.00%
2022/08/17	4	41.96	6	42.50	42.40	-2	8,576	-0.02%
2022/08/16	5	41.72	14	41.50	41.50	-9	8,654	-0.10%
2022/08/15	4	41.86	2	42.00	42.30	2	8,896	0.02%
2022/08/12	0	0.00	5.1	42.30	42.35	-5.1	9,009	-0.06%
2022/08/11	0	42.10	4	42.21	42.05	-4	9,168	-0.04%
2022/08/10	21	41.20	30	41.56	41.50	-9	9,250	-0.10%
2022/08/09	1	41.55	11	41.36	41.30	-10	9,411	-0.11%
2022/08/08	45	40.95	35	40.93	40.90	10	9,665	0.10%
2022/08/05	49	40.70	42	41.12	41.10	7	9,791	0.07%
2022/08/04	7	40.16	5	40.30	40.45	2	10,049	0.02%
2022/08/03	2	41.28	6	41.40	40.85	-4	10,233	-0.04%
2022/08/02	9	41.48	11	41.26	41.30	-2	10,482	-0.02%
2022/08/01	9.6	42.08	15	42.52	42.60	-5.4	10,768	-0.05%
2022/07/29	19.3	42.30	4	41.98	41.90	15.3	11,141	0.14%
2022/07/28	3.1	42.68	1	42.35	42.45	2.1	11,248	0.02%
2022/07/27	1	42.00	1.5	42.55	42.70	-0.5	11,486	0.00%
2022/07/26	0.3	41.60	18	41.50	42.15	-17.7	11,592	-0.15%
2022/07/25	3.2	42.00	7	42.15	42.10	-3.8	11,855	-0.03%
2022/07/22	60.2	42.91	48	43.08	42.85	12.2	12,103	0.10%
2022/07/21	155	43.39	131.1	43.53	43.30	23.9	12,295	0.19%	大買/大賣/
2022/07/20	14	41.99	24	41.83	41.45	-10	12,072	-0.08%
2022/07/19	25	41.29	22.2	41.49	41.50	2.8	12,205	0.02%
2022/07/18	17	40.17	17.3	40.34	40.15	-0.3	12,501	0.00%
2022/07/15	14.3	38.93	12	38.85	38.75	2.3	13,161	0.02%
2022/07/14	1	39.05	3	39.58	39.80	-2	14,468	-0.01%
2022/07/13	0	0.00	1	39.35	38.70	-1	14,784	-0.01%
2022/07/12	13	38.49	12	38.26	38.15	1	14,888	0.01%
2022/07/11	2	40.38	0	0.00	40.40	2	15,204	0.01%
2022/07/08	12.1	40.23	10	40.73	40.60	2.1	15,246	0.01%
2022/07/07	1	38.85	5	38.30	39.45	-4	15,220	-0.03%
2022/07/06	4.2	39.83	1	40.20	39.05	3.2	15,215	0.02%
2022/07/05	5	39.90	9	40.14	40.35	-4	15,211	-0.03%
2022/07/04	24	39.18	22.6	39.49	39.55	1.4	15,179	0.01%
2022/07/01	13	41.08	4	40.05	38.90	9	15,157	0.06%
2022/06/30	2	41.10	28.5	41.18	41.05	-26.5	15,084	-0.18%
2022/06/29	7	42.26	6	42.36	42.30	1	15,036	0.01%
2022/06/28	15	43.45	7	43.29	43.50	8	14,977	0.05%
2022/06/27	81.3	43.56	79.2	43.81	43.65	2.1	14,966	0.01%
2022/06/24	45	45.45	53.1	44.56	44.45	-8.1	14,805	-0.05%
2022/06/23	27	44.34	24	43.77	43.85	3	14,697	0.02%
2022/06/22	27.3	46.21	22.5	46.32	45.50	4.8	14,558	0.03%
2022/06/21	67.3	48.41	34	48.88	47.95	33.2	14,233	0.23%
2022/06/20	16	49.70	12	49.50	48.00	4	13,989	0.03%
2022/06/17	6	51.58	13	51.69	51.80	-7	13,700	-0.05%
2022/06/16	65.5	54.82	77	53.42	52.40	-11.6	13,487	-0.09%
2022/06/15	30.4	55.34	29	54.78	54.60	1.4	13,433	0.01%
2022/06/14	25.2	55.62	19.2	55.48	55.60	6	13,477	0.04%
2022/06/13	17.5	56.08	17	56.05	56.50	0.5	13,726	0.00%
2022/06/10	6	57.45	1.5	57.60	57.20	4.5	14,145	0.03%
2022/06/09	8.2	57.63	3.5	58.20	58.20	4.7	14,520	0.03%
2022/06/08	8.5	58.22	2	58.20	58.30	6.5	14,847	0.04%
2022/06/07	15.1	57.97	2.5	58.04	57.80	12.6	15,624	0.08%
2022/06/06	21.1	58.74	4	58.80	58.50	17	15,684	0.11%
2022/06/02	3	59.27	1.7	59.50	59.30	1.3	15,670	0.01%
2022/06/01	50	59.36	51	59.11	59.50	-1	15,733	-0.01%
2022/05/31	61.3	59.85	17.3	59.68	59.00	44	15,703	0.28%
2022/05/30	32.3	61.61	15	61.70	61.50	17.3	15,495	0.11%
2022/05/27	7	61.71	27.1	62.09	62.80	-20.1	15,313	-0.13%
2022/05/26	42.1	62.15	28.1	61.90	61.20	14	15,150	0.09%
2022/05/25	22	61.25	19.1	61.46	61.50	2.9	15,064	0.02%
2022/05/24	13	61.65	12	61.80	61.10	1	15,143	0.01%
2022/05/23	18.1	62.26	30.1	61.73	61.30	-12	15,342	-0.08%
2022/05/20	44	59.23	53	59.16	59.00	-9	15,223	-0.06%
2022/05/19	30.2	57.90	9	57.72	57.50	21.2	15,237	0.14%
2022/05/18	23	59.55	14	59.71	59.20	9	15,152	0.06%
2022/05/17	43.2	60.35	38	60.04	59.40	5.2	15,086	0.03%
2022/05/16	53	59.52	41	60.11	61.40	12	14,984	0.08%
2022/05/13	9	60.96	17.4	61.37	60.50	-8.4	14,742	-0.06%
2022/05/12	51.1	62.29	52	60.78	60.00	-0.9	14,645	-0.01%
2022/05/11	57.1	63.03	41	62.56	62.70	16.1	14,408	0.11%
2022/05/10	65	64.37	73	64.44	64.70	-8	14,364	-0.06%
2022/05/09	54.1	65.27	34	64.96	63.10	20.1	14,165	0.14%
2022/05/06	30	65.77	41	66.15	66.00	-11	13,914	-0.08%
2022/05/05	16	65.01	30	65.15	65.30	-14	13,608	-0.10%
2022/05/04	50	65.02	58	65.11	64.20	-8	13,444	-0.06%
2022/05/03	13.7	63.32	21	62.91	63.40	-7.3	13,257	-0.06%
2022/04/29	43	64.61	30	64.69	64.20	13	13,166	0.10%
2022/04/28	42	63.70	30	63.37	62.00	12	12,901	0.09%
2022/04/27	49	64.40	49	64.58	64.50	0	12,636	0.00%
2022/04/26	33	64.99	23	63.49	62.80	10	12,335	0.08%
2022/04/25	15.3	65.47	6	66.07	66.30	9.3	12,021	0.08%
2022/04/22	54.3	69.06	42	68.95	69.10	12.3	11,733	0.10%
2022/04/21	136	68.60	156.7	68.90	69.50	-20.7	11,261	-0.18%	大買/大賣/
2022/04/20	189	67.88	199.7	67.43	65.90	-10.7	10,553	-0.10%	大買/大賣/
2022/04/19	18.2	64.22	40	64.21	64.80	-21.9	9,265	-0.24%
2022/04/18	5	62.28	13	62.41	62.10	-8	8,963	-0.09%
2022/04/15	36.1	62.16	90.1	62.50	62.30	-54	8,829	-0.61%
2022/04/14	6	58.73	12.1	59.19	59.80	-6.1	8,508	-0.07%
2022/04/13	6	58.08	5	58.52	58.10	1	8,484	0.01%
2022/04/12	4	56.73	50	56.74	57.10	-46	8,474	-0.54%
2022/04/11	3	58.30	5	57.88	56.90	-2	8,469	-0.02%
2022/04/08	1	56.80	4	57.25	57.30	-3	8,519	-0.04%
2022/04/07	5	57.12	11	56.60	56.10	-6	8,560	-0.07%
2022/04/06	5.2	58.19	1	58.60	58.00	4.2	8,554	0.05%
2022/04/01	3	59.70	2	59.35	59.90	1	8,629	0.01%
2022/03/31	1	59.30	1	59.90	59.10	0	8,696	0.00%
2022/03/30	1	58.50	4	58.80	59.80	-3	8,858	-0.03%
2022/03/29	2	58.95	0.3	59.10	58.70	1.7	9,176	0.02%
2022/03/28	3.1	58.53	6	58.80	59.00	-2.9	9,565	-0.03%
2022/03/25	28	60.09	10	60.34	59.20	18	10,155	0.18%
2022/03/24	0	0.00	1	61.40	62.00	-1	10,372	-0.01%
2022/03/23	4	61.83	2	62.15	61.80	2	10,790	0.02%
2022/03/22	21	61.70	4	62.03	61.60	17	10,930	0.16%
2022/03/21	11	61.91	13	61.75	62.40	-2	11,120	-0.02%
2022/03/18	7.1	61.86	4	61.95	61.70	3.1	11,220	0.03%
2022/03/17	12	63.06	14	62.77	63.40	-2	11,268	-0.02%
2022/03/16	46	63.33	40	64.03	61.60	6	11,267	0.05%
2022/03/15	51	64.86	88	64.03	62.50	-37	11,099	-0.33%
2022/03/14	80	66.92	50.2	66.33	67.20	29.9	11,077	0.27%
2022/03/11	90	64.93	71	64.89	65.10	19	10,840	0.18%
2022/03/10	55	63.32	94.3	64.15	65.60	-39.3	10,814	-0.36%
2022/03/09	22	60.04	17	59.80	59.80	5	10,174	0.05%
2022/03/08	4.1	59.27	14	60.90	59.10	-9.9	10,330	-0.10%
2022/03/07	6	60.08	7	60.71	60.60	-1	10,318	-0.01%
2022/03/04	6.1	61.55	7	62.04	61.50	-0.9	10,302	-0.01%
2022/03/03	20	61.68	28	61.79	61.80	-8	10,289	-0.08%
2022/03/02	4	60.55	16	60.46	60.30	-12	10,282	-0.12%
2022/03/01	9	60.77	8	60.93	61.00	1	10,362	0.01%
2022/02/25	60	62.18	55	61.97	60.50	5	10,445	0.05%
2022/02/24	11.1	61.04	23	61.16	59.90	-12	10,301	-0.12%
2022/02/23	83	61.66	71	61.52	61.50	12	10,203	0.12%
2022/02/22	19	60.74	40	60.95	60.30	-21	9,947	-0.21%
2022/02/21	20	61.51	8	61.50	61.10	12	9,883	0.12%
2022/02/18	21	60.47	23	60.39	60.90	-2	9,838	-0.02%
2022/02/17	2	60.35	2	60.35	59.70	0	9,848	0.00%
2022/02/16	7.1	60.64	60	60.31	60.50	-53	9,907	-0.53%
2022/02/15	2	59.20	3	59.73	59.40	-1	9,999	-0.01%
2022/02/14	4	59.10	6	59.53	58.60	-2	10,179	-0.02%
2022/02/11	4	59.48	5	59.98	59.90	-1	10,341	-0.01%
2022/02/10	7	59.66	13	59.78	59.70	-6	10,690	-0.06%
2022/02/09	1	57.90	1	58.40	58.30	0	10,695	0.00%
2022/02/08	35	57.46	37	57.47	57.90	-2	10,744	-0.02%
2022/02/07	2	57.30	10	55.75	56.80	-8	10,889	-0.07%
2022/01/26	6	53.02	7	53.27	53.10	-1	11,253	-0.01%
2022/01/25	9.1	53.13	2	52.95	52.10	7.1	11,378	0.06%
2022/01/24	16	53.56	7.1	53.70	54.80	8.9	11,476	0.08%
2022/01/21	6.1	55.09	2	55.10	54.80	4.1	11,632	0.04%
2022/01/20	6	55.50	5	55.76	56.00	1	11,782	0.01%
2022/01/19	18	55.97	52	55.37	55.20	-34	11,905	-0.29%
2022/01/17	17	57.06	7	57.11	57.40	10	12,348	0.08%
2022/01/14	12	57.73	12	57.32	58.20	0	12,809	0.00%
2022/01/13	4	57.90	8	57.53	57.90	-4	12,982	-0.03%
2022/01/12	12	57.29	4	57.70	57.00	8	13,150	0.06%
2022/01/11	2	58.40	6	58.60	58.30	-4	13,349	-0.03%
2022/01/10	5	58.50	12.1	58.37	58.10	-7.1	13,970	-0.05%
2022/01/07	23	59.00	5.1	59.06	58.80	17.9	14,396	0.12%
2022/01/06	7	60.40	12	60.60	60.00	-5	15,431	-0.03%
2022/01/05	0	0.00	1	61.30	60.40	-1	16,468	-0.01%
2022/01/04	4	60.60	5	60.44	60.60	-1	17,433	-0.01%
2022/01/03	2.5	59.50	5	59.66	60.00	-2.5	19,950	-0.01%
2021/12/30	9	60.40	2	60.55	60.40	7	20,752	0.03%
2021/12/29	11	61.34	64	61.29	61.10	-53	21,392	-0.25%
2021/12/28	16	61.75	22.4	61.58	61.00	-6.4	22,378	-0.03%
2021/12/27	30	61.57	28.5	61.51	61.20	1.5	23,881	0.01%
2021/12/24	27	63.50	27	63.03	62.00	0	25,225	0.00%
2021/12/23	26	64.10	41	64.04	63.00	-15	25,739	-0.06%
2021/12/22	131.1	63.86	134.1	63.94	64.30	-3	25,689	-0.01%	大買/大賣/
2021/12/21	83	63.09	144	63.28	63.70	-61	25,369	-0.24%	大賣/
2021/12/20	79.3	61.01	21	61.30	60.40	58.3	24,862	0.23%
2021/12/17	159	61.10	84.1	61.13	60.80	74.9	24,709	0.30%	大買/
2021/12/16	66	59.94	11	60.09	59.70	55	24,393	0.23%
2021/12/15	77	60.26	83	58.63	60.00	-6	24,326	-0.02%
2021/12/14	9.1	59.38	23.2	58.98	58.30	-14.1	24,183	-0.06%
2021/12/13	21	60.16	23	60.18	60.30	-2	24,095	-0.01%
2021/12/10	13	59.95	26.4	60.15	60.10	-13.4	24,122	-0.06%
2021/12/09	12.2	60.38	14.1	60.57	60.40	-1.9	24,195	-0.01%
2021/12/08	152.6	61.10	130	61.00	60.60	22.6	24,358	0.09%	大買/大賣/
2021/12/07	20.2	58.77	44	58.81	59.30	-23.9	24,014	-0.10%
2021/12/06	47.3	57.98	42	58.31	57.50	5.3	23,920	0.02%
2021/12/03	32.2	56.08	42.1	56.37	56.20	-9.9	23,755	-0.04%
2021/12/02	15.1	56.26	42	55.96	56.40	-26.9	23,998	-0.11%
2021/12/01	21	54.50	22	54.26	55.00	-1	23,914	0.00%
2021/11/30	9	54.09	109	54.23	53.90	-100	24,170	-0.41%	大賣/
2021/11/29	16	52.31	24	52.73	52.50	-8	24,393	-0.03%
2021/11/26	66	52.87	11	52.09	52.00	55	24,668	0.22%
2021/11/25	71	54.29	14	54.46	54.20	57	24,831	0.23%
2021/11/24	2.1	55.00	60	54.19	55.00	-57.9	25,196	-0.23%
2021/11/23	23	52.96	6	53.20	52.90	17	25,350	0.07%
2021/11/22	47	53.31	60	53.88	53.30	-13	25,787	-0.05%
2021/11/19	59	53.41	4.1	53.14	52.30	54.9	26,379	0.21%
2021/11/18	23	52.78	25.2	53.27	53.50	-2.2	27,876	-0.01%
2021/11/17	27.1	53.28	10	53.31	53.10	17.1	27,980	0.06%
2021/11/16	14	54.86	14	55.05	54.80	0	28,225	0.00%
2021/11/15	17	54.09	16	54.15	54.20	1	28,822	0.00%
2021/11/12	15	54.75	18	55.33	54.70	-3	29,155	-0.01%
2021/11/11	35.1	56.16	29	55.54	54.60	6.1	29,109	0.02%
2021/11/10	29	56.98	45	56.95	56.80	-16	29,053	-0.06%
2021/11/09	46	55.99	49.1	56.42	56.50	-3.1	29,003	-0.01%
2021/11/08	5.2	54.27	42.1	54.62	55.20	-36.9	28,746	-0.13%
2021/11/05	17	52.84	21	53.11	53.60	-4	28,800	-0.01%
2021/11/04	37	54.26	18	53.95	53.10	19	28,843	0.07%
2021/11/03	91.1	54.54	73	54.52	53.90	18.1	28,869	0.06%
2021/11/02	50	52.81	71.6	52.76	52.70	-21.6	28,987	-0.07%
2021/11/01	31.3	52.66	33	52.58	52.10	-1.8	28,983	-0.01%
2021/10/29	19.3	52.53	29	52.24	52.60	-9.7	28,909	-0.03%
2021/10/28	30	51.87	26	51.30	51.30	4	28,915	0.01%
2021/10/27	33.1	51.79	18	51.89	51.70	15.1	29,021	0.05%
2021/10/26	34.1	52.45	30.6	52.43	53.20	3.5	29,449	0.01%
2021/10/25	15	52.77	37	52.11	53.20	-22	29,733	-0.07%
2021/10/22	50.2	53.37	49	53.20	52.00	1.2	29,803	0.00%
2021/10/21	33	56.56	11	56.78	55.80	22	29,602	0.07%
2021/10/20	18	56.62	14	56.74	56.00	4	29,630	0.01%
2021/10/19	38	56.86	59	56.74	56.50	-21	29,940	-0.07%
2021/10/18	124	56.73	112	56.74	56.60	12	30,269	0.04%	大買/大賣/
2021/10/15	42	60.24	60	60.52	60.50	-18	30,171	-0.06%
2021/10/14	247	60.36	274	60.67	60.00	-27	30,170	-0.09%	大買/大賣/
2021/10/13	181.1	65.48	117	65.92	61.90	64.1	29,532	0.22%	大買/大賣/
2021/10/12	127.1	68.60	111.5	68.14	65.70	15.6	30,230	0.05%	大買/大賣/
2021/10/08	465.3	72.71	431	72.52	72.90	34.3	30,745	0.11%	大買/大賣/
2021/10/07	62	69.76	147	71.02	72.10	-85	29,252	-0.29%	大賣/
2021/10/06	171.3	65.74	170	66.07	65.60	1.3	29,263	0.00%	大買/大賣/
2021/10/05	167.2	63.62	155	64.01	66.00	12.2	29,145	0.04%	大買/大賣/
2021/10/04	316	65.00	317	64.99	65.90	-1	28,809	0.00%	大買/大賣/
2021/10/01	369.2	66.26	319	66.25	62.90	50.2	28,252	0.18%	大買/大賣/
2021/09/30	66	65.77	247.4	65.88	68.60	-181.4	27,943	-0.65%	大賣/鉅額交易
2021/09/29	117	63.73	80.2	63.83	62.40	36.8	28,571	0.13%	大買/
2021/09/28	80.2	62.84	28.1	62.25	62.30	52.1	29,643	0.18%
2021/09/27	86	64.75	17	65.26	63.90	69	31,156	0.22%
2021/09/24	51.3	64.63	66	65.28	65.00	-14.7	34,992	-0.04%
2021/09/23	31.3	63.65	61	63.69	64.00	-29.7	37,296	-0.08%
2021/09/22	90.1	61.97	46.1	61.92	62.00	44	39,665	0.11%
2021/09/17	6.1	63.63	9	63.83	63.50	-2.9	42,413	-0.01%
2021/09/16	20.1	63.54	15	63.76	63.50	5.1	44,810	0.01%
2021/09/15	15.2	63.63	35.1	63.82	63.90	-19.9	47,675	-0.04%
2021/09/14	23	64.59	31	65.27	63.60	-8	49,222	-0.02%
2021/09/13	47	64.29	69	64.65	63.90	-22	52,959	-0.04%
2021/09/10	42.2	61.90	50	62.49	62.90	-7.8	53,114	-0.01%
2021/09/09	55	61.79	17	61.71	61.70	38	53,750	0.07%
2021/09/08	37	61.98	49.5	62.39	62.90	-12.5	54,643	-0.02%
2021/09/07	114	63.77	106	63.14	61.70	8	55,285	0.01%	大買/大賣/
2021/09/06	29	62.67	27.5	63.13	61.60	1.5	55,658	0.00%
2021/09/03	76.2	65.18	13	65.08	63.80	63.2	56,174	0.11%
2021/09/02	19.5	65.56	32	66.38	67.20	-12.5	56,309	-0.02%
2021/09/01	42	67.14	40.1	66.77	65.80	1.9	56,476	0.00%
2021/08/31	19	70.54	36	69.61	69.30	-17	56,856	-0.03%
2021/08/30	50	72.47	64	72.50	70.90	-14	57,079	-0.02%
2021/08/27	48	71.23	33	71.56	70.20	15	57,053	0.03%
2021/08/26	71	73.91	49.1	73.88	72.90	21.9	57,307	0.04%
2021/08/25	79	72.78	101	72.86	74.00	-22	58,239	-0.04%	大賣/
2021/08/24	247.2	73.27	191.4	72.98	72.80	55.8	58,124	0.10%	大買/大賣/
2021/08/23	5	68.42	58.1	70.07	70.10	-53.1	57,448	-0.09%
2021/08/20	35.1	62.44	55	62.23	63.80	-19.9	58,353	-0.03%
2021/08/19	116	62.91	140.2	62.21	60.40	-24.2	59,070	-0.04%	大買/大賣/
2021/08/18	128	59.33	121	60.33	62.40	7	59,461	0.01%	大買/大賣/
2021/08/17	23	59.40	48	58.94	57.10	-25	60,462	-0.04%
2021/08/16	11.3	59.66	7	59.50	58.80	4.3	61,044	0.01%
2021/08/13	14	62.26	8	62.23	61.20	6	61,556	0.01%
2021/08/12	13	61.94	38	62.06	62.60	-25	62,214	-0.04%
2021/08/11	57	61.64	38	61.29	61.20	19	62,923	0.03%
2021/08/10	25.1	62.96	38	63.60	62.30	-12.9	62,981	-0.02%
2021/08/09	44	63.62	23	63.51	63.00	21	63,482	0.03%
2021/08/06	113	66.25	142	65.68	64.20	-29	63,902	-0.05%	大買/大賣/
2021/08/05	29	63.35	23	63.31	63.10	6	63,763	0.01%
2021/08/04	19	64.33	10	64.49	64.00	9	63,876	0.01%
2021/08/03	28	63.96	47	64.22	63.90	-19	64,567	-0.03%
2021/08/02	41	63.17	33	63.56	64.50	8	65,142	0.01%
2021/07/30	144.1	66.79	74.1	66.19	62.60	70	65,383	0.11%	大買/
2021/07/29	33	64.81	57.1	65.40	67.20	-24.1	65,268	-0.04%
2021/07/28	39	62.33	26.1	63.71	62.30	12.9	65,495	0.02%
2021/07/27	18.2	62.66	14	63.56	62.00	4.2	65,896	0.01%
2021/07/26	36.5	66.59	24	67.13	64.10	12.5	67,139	0.02%
2021/07/23	53.4	66.28	53.1	66.89	67.00	0.3	67,620	0.00%
2021/07/22	83	64.15	163	63.95	64.90	-80	67,897	-0.12%	大賣/
2021/07/21	99.1	67.59	199	65.98	65.00	-99.9	68,700	-0.15%	大賣/
2021/07/20	57.1	68.58	59	68.19	67.90	-2	69,019	0.00%
2021/07/19	61.1	71.45	79.4	71.16	70.60	-18.3	69,684	-0.03%
2021/07/16	407.4	73.25	333.4	73.07	71.00	74	70,256	0.11%	大買/大賣/
2021/07/15	270.3	71.44	253.2	71.71	73.90	17.1	69,495	0.02%	大買/大賣/
2021/07/14	90.6	68.25	125.1	67.93	67.20	-34.5	69,104	-0.05%	大賣/
2021/07/13	163	69.83	201.2	69.00	69.50	-38.2	68,429	-0.06%	大買/大賣/
2021/07/12	158.3	73.70	137	73.83	71.80	21.3	67,993	0.03%	大買/大賣/
2021/07/09	90.3	73.99	119	73.77	72.10	-28.7	67,505	-0.04%	大賣/
2021/07/08	166.2	76.28	130.5	76.04	76.00	35.8	67,084	0.05%	大買/大賣/
2021/07/07	182.8	77.39	169.6	76.72	75.60	13.1	66,212	0.02%	大買/大賣/
2021/07/06	358.2	78.59	294.3	78.03	77.00	63.8	65,280	0.10%	大買/大賣/
2021/07/05	263.5	79.45	214.1	78.97	78.00	49.4	64,163	0.08%	大買/大賣/
2021/07/02	431.2	87.82	496.2	86.72	84.50	-65	62,931	-0.10%	大買/大賣/
2021/07/01	983.7	92.07	835.1	91.78	88.70	148.6	61,490	0.24%	大買/大賣/鉅額交易
2021/06/30	469.3	86.91	525.2	86.89	89.10	-55.9	57,706	-0.10%	大買/大賣/
2021/06/29	481.1	86.84	450	85.79	83.00	31.1	55,515	0.06%	大買/大賣/
2021/06/28	646.2	83.41	648.5	83.48	85.00	-2.3	53,345	0.00%	大買/大賣/
2021/06/25	589.8	80.18	627.5	80.30	79.00	-37.6	50,615	-0.07%	大買/大賣/
2021/06/24	696.7	77.54	639.3	77.96	77.70	57.5	48,291	0.12%	大買/大賣/
2021/06/23	419.3	76.97	262.7	76.65	74.50	156.6	45,419	0.34%	大買/大賣/鉅額交易
2021/06/22	525.8	81.18	339.4	81.33	82.70	186.4	43,824	0.43%	大買/大賣/鉅額交易
2021/06/21	42.4	75.45	21	75.60	75.60	21.4	40,035	0.05%
2021/06/18	38	66.25	106.5	68.05	68.80	-68.5	39,777	-0.17%	大賣/
2021/06/17	73	60.82	165	61.29	62.60	-92	39,449	-0.23%	大賣/
2021/06/16	150.1	60.73	159	60.13	58.60	-8.9	38,616	-0.02%	大買/大賣/
2021/06/15	80.1	60.57	87.5	60.75	61.20	-7.4	37,964	-0.02%
2021/06/11	114	58.85	120	58.63	58.30	-6	37,224	-0.02%	大買/大賣/
2021/06/09	89	55.84	85.1	55.52	55.10	3.9	36,302	0.01%
2021/06/08	171	58.72	148	57.93	57.20	23	35,860	0.06%	大買/大賣/
2021/06/07	106.5	56.98	110	55.99	57.20	-3.5	35,212	-0.01%	大買/大賣/
2021/06/04	122.7	59.84	101.3	59.72	59.00	21.3	34,757	0.06%	大買/大賣/
2021/06/03	134.4	62.26	130.9	61.95	61.30	3.5	34,450	0.01%	大買/大賣/
2021/06/02	376.2	63.09	383.7	63.15	61.60	-7.5	34,207	-0.02%	大買/大賣/
2021/06/01	92.5	59.76	63.1	59.86	61.00	29.4	32,922	0.09%
2021/05/31	110.6	61.59	101.5	61.24	59.80	9	32,520	0.03%	大買/大賣/
2021/05/28	159.5	59.80	162.5	60.34	60.40	-3	31,635	-0.01%	大買/大賣/
2021/05/27	197.3	58.90	168.3	58.82	58.30	29	30,551	0.09%	大買/大賣/
2021/05/26	172.3	57.77	198.6	57.23	57.10	-26.3	29,473	-0.09%	大買/大賣/
2021/05/25	199.1	56.62	117	55.40	57.50	82.1	28,382	0.29%	大買/大賣/
2021/05/24	29	54.79	31	55.10	55.90	-2	26,966	-0.01%
2021/05/21	21.1	49.11	29.1	49.53	50.90	-8	26,332	-0.03%
2021/05/20	58.8	49.20	24.1	48.06	46.35	34.7	25,730	0.13%
2021/05/19	75	50.03	57.1	49.61	51.10	18	24,989	0.07%
2021/05/18	16.1	47.19	5	47.33	47.65	11.1	24,375	0.05%
2021/05/17	8	42.99	27	43.64	43.35	-19	24,091	-0.08%
2021/05/14	11	50.13	39.1	48.64	47.45	-28.1	23,447	-0.12%
2021/05/13	5	53.20	11.1	52.71	52.70	-6.1	22,766	-0.03%
2021/05/12	11	60.19	11	60.33	58.50	0	22,337	0.00%
2021/05/11	73.2	67.29	43.1	64.87	65.00	30.1	22,097	0.14%
2021/05/10	83.2	67.26	95.6	67.79	67.80	-12.4	21,344	-0.06%
2021/05/07	35.1	62.76	24	62.14	64.80	11.1	20,635	0.05%
2021/05/06	10.6	62.27	11.1	63.91	62.90	-0.5	20,145	0.00%
2021/05/05	64.5	63.83	64.7	62.63	61.90	-0.3	19,705	0.00%
2021/05/04	97.3	67.45	69	65.28	63.20	28.3	18,995	0.15%
2021/05/03	173.8	73.72	164.6	73.24	70.20	9.2	18,251	0.05%	大買/大賣/
2021/04/29	46.3	68.40	44	68.07	70.20	2.3	16,779	0.01%
2021/04/28	100.1	70.02	92	69.06	68.00	8.1	16,142	0.05%
2021/04/27	119.5	70.99	109	71.49	69.00	10.5	15,420	0.07%	大買/大賣/
2021/04/26	86.2	65.03	104.5	65.64	67.90	-18.3	14,104	-0.13%	大賣/
2021/04/23	108.7	64.76	108	63.37	61.80	0.6	13,310	0.00%	大買/大賣/
2021/04/22	66	64.74	41	64.82	63.70	25	12,385	0.20%
2021/04/21	60	59.65	74	60.62	61.90	-14	11,585	-0.12%
2021/04/20	87.1	55.66	67	55.99	56.30	20.1	10,663	0.19%
2021/04/19	25	50.72	20	51.85	52.40	5	9,741	0.05%
2021/04/16	31	45.42	43	44.82	47.65	-12	9,682	-0.12%
2021/04/15	7	43.38	2	43.90	43.35	5	9,396	0.05%
2021/04/14	21	43.33	33.7	43.76	44.00	-12.7	9,501	-0.13%
2021/04/13	15	43.30	22	43.79	43.00	-7	9,410	-0.07%
2021/04/12	14	42.83	28	43.33	42.50	-14	9,563	-0.15%
2021/04/09	21	41.74	5	41.94	41.85	16	9,633	0.17%
2021/04/08	0	0.00	14	43.00	42.85	-14	9,609	-0.15%
2021/04/07	7	41.70	9	41.55	42.05	-2	9,684	-0.02%
2021/04/06	26	42.41	26	42.29	42.05	0	10,351	0.00%
2021/04/01	22	42.06	15.1	42.05	42.35	6.9	10,740	0.06%
2021/03/31	17.1	40.17	19.1	40.86	41.30	-2	10,602	-0.02%
2021/03/30	4	39.11	6	39.53	39.55	-2	10,389	-0.02%
2021/03/29	0	0.00	21	39.01	39.40	-21	10,483	-0.20%
2021/03/26	0	0.00	3	38.12	37.90	-3	11,037	-0.03%
2021/03/25	5	37.72	0	0.00	37.35	5	11,832	0.04%
2021/03/24	11	38.70	2	38.40	38.75	9	12,308	0.07%
2021/03/23	15.1	38.41	2.1	38.27	38.80	13	12,204	0.11%
2021/03/22	40.1	39.29	34	39.22	39.00	6.1	12,070	0.05%
2021/03/19	17	38.30	14	38.65	37.70	3	11,858	0.03%
2021/03/18	6	37.96	9	38.01	38.00	-3	11,738	-0.03%
2021/03/17	4	37.05	2	37.40	37.65	2	11,566	0.02%
2021/03/16	5	37.51	1	37.65	37.30	4	11,595	0.03%
2021/03/15	8	37.06	26	37.53	37.75	-18	11,624	-0.15%
2021/03/12	0	0.00	23	36.65	36.70	-23	11,686	-0.20%
2021/03/11	4	36.54	1	36.40	36.40	3	11,654	0.03%
2021/03/10	2	36.18	32	36.74	36.50	-30	11,607	-0.26%
2021/03/09	24	36.46	1	36.50	36.70	23	11,573	0.20%
2021/03/08	10	36.71	7	37.43	35.50	3	11,480	0.03%
2021/03/05	2	35.95	13	35.92	36.00	-11	11,213	-0.10%
2021/03/04	4	35.29	8	35.44	35.85	-4	11,110	-0.04%
2021/03/03	0	0.00	1	34.70	34.70	-1	11,027	-0.01%
2021/02/26	1	34.35	0	0.00	34.65	1	11,162	0.01%
2021/02/25	0	0.00	5	34.93	35.00	-5	11,171	-0.04%
2021/02/24	1	34.80	8	35.20	34.55	-7	11,196	-0.06%
2021/02/23	0	0.00	1	35.85	35.10	-1	11,178	-0.01%
2021/02/22	0	0.00	7	35.31	35.15	-7	11,115	-0.06%
2021/02/19	2	35.10	20	35.10	35.15	-18	11,105	-0.16%
2021/02/18	4	35.55	5	35.64	35.25	-1	11,037	-0.01%
2021/02/17	0	0.00	4	33.00	33.15	-4	10,811	-0.04%
2021/02/05	2	32.00	1	31.95	32.50	1	10,788	0.01%
2021/02/03	1	32.50	0	0.00	32.55	1	10,813	0.01%
2021/01/29	6	31.69	2	31.90	31.25	4	10,869	0.04%
2021/01/28	4	32.43	1	32.95	32.40	3	10,763	0.03%
2021/01/27	6	33.26	3	33.42	33.05	3	10,715	0.03%
2021/01/26	3	33.92	0	0.00	33.60	3	10,666	0.03%
2021/01/25	0	0.00	1	34.90	34.30	-1	10,635	-0.01%
2021/01/22	27	34.36	39	34.00	34.35	-12	10,595	-0.11%
2021/01/21	12	33.89	7	34.42	33.50	5	10,546	0.05%
2021/01/20	11	33.95	18	33.97	33.50	-7	10,467	-0.07%
2021/01/19	0	0.00	2	35.15	35.25	-2	10,383	-0.02%
2021/01/18	6	34.33	7	33.79	34.70	-1	10,359	-0.01%
2021/01/15	8	35.49	6	35.13	34.95	2	10,260	0.02%
2021/01/14	3	37.05	2	36.93	36.70	1	10,091	0.01%
2021/01/13	1	36.55	2	36.28	36.00	-1	9,885	-0.01%
2021/01/12	9	36.80	10	35.88	35.55	-1	9,816	-0.01%
2021/01/11	15	37.55	11	37.55	37.40	4	9,620	0.04%
2021/01/08	14	35.53	10	35.58	35.80	4	9,343	0.04%
2021/01/07	6	35.23	10	34.91	34.80	-4	9,238	-0.04%
2021/01/06	11	36.72	6	36.04	35.75	5	9,102	0.05%
2021/01/05	5	37.67	9	37.39	37.15	-4	8,961	-0.04%
2021/01/04	16	37.12	8	36.93	36.70	8	8,698	0.09%
2020/12/31	11	36.79	3.1	37.31	36.90	7.9	8,539	0.09%
2020/12/30	10	36.35	5	35.96	36.95	5	8,477	0.06%
2020/12/29	31	37.73	49.4	38.03	36.90	-18.4	8,518	-0.22%
2020/12/28	46	36.91	64	37.13	37.15	-18	7,947	-0.23%
2020/12/25	3	34.93	1	35.20	35.00	2	7,362	0.03%
2020/12/24	9	34.29	1	34.25	34.20	8	7,220	0.11%
2020/12/23	15	33.83	13.1	33.91	34.65	2	7,166	0.03%
2020/12/22	59	35.96	84.1	37.15	34.35	-25.1	6,956	-0.36%
2020/12/21	97.6	36.76	45	35.83	36.65	52.6	6,260	0.84%
2020/12/18	22.1	33.53	36	34.15	34.00	-13.9	5,401	-0.26%
2020/12/17	1	32.25	1	32.20	32.50	0	4,813	0.00%
2020/12/16	5	32.20	5	32.34	32.20	0	4,752	0.00%
2020/12/15	0	0.00	3	32.47	31.60	-3	4,656	-0.06%
2020/12/14	2	31.10	1	31.85	32.00	1	4,428	0.02%
2020/12/10	2	31.43	1	31.85	31.10	1	4,297	0.02%
2020/12/08	12	32.10	17	32.31	31.55	-5	4,110	-0.12%
2020/12/07	1	31.50	10	31.20	31.30	-9	3,815	-0.24%
2020/12/03	1	31.00	0	0.00	30.75	1	3,754	0.03%
2020/12/02	0	0.00	1	30.90	30.90	-1	3,783	-0.03%
2020/11/30	12	31.70	3	31.62	31.40	9	3,783	0.24%
2020/11/27	1	31.95	11	31.95	32.00	-10	3,709	-0.27%
2020/11/26	0	0.00	50	31.12	31.55	-50	3,637	-1.37%
2020/11/25	51	31.59	6	31.37	31.05	45	3,586	1.25%
2020/11/23	1	30.40	0	0.00	30.30	1	3,411	0.03%
2020/11/20	3	29.90	0	0.00	29.95	3	3,366	0.09%
2020/11/19	0	0.00	2	30.00	30.00	-2	3,364	-0.06%
2020/11/18	0	0.00	14	30.08	30.05	-14	3,337	-0.42%
2020/11/12	2	29.25	1	29.30	29.25	1	3,267	0.03%
2020/11/11	3	29.52	5	29.25	29.75	-2	3,267	-0.06%
2020/11/10	0	0.00	2	29.60	29.15	-2	3,240	-0.06%
2020/11/09	26	29.05	10	29.10	28.70	16	3,173	0.50%
2020/11/06	6	28.79	0	0.00	28.80	6	3,117	0.19%
2020/11/04	1	28.70	0	0.00	29.05	1	3,199	0.03%
2020/11/03	3	28.95	5	28.92	28.95	-2	3,189	-0.06%
2020/11/02	2	28.85	1	28.85	28.80	1	3,205	0.03%
2020/10/30	2	28.93	0	0.00	29.00	2	3,194	0.06%
2020/10/29	1	29.05	0	0.00	29.00	1	3,176	0.03%
2020/10/28	1	29.30	3	29.40	29.25	-2	3,157	-0.06%
2020/10/27	1	29.65	0	0.00	29.70	1	3,138	0.03%
2020/10/26	2	30.13	0	0.00	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	2	29.10	5	29.00	29.60	-3	3,070	-0.10%
2020/10/21	8	29.41	0	0.00	29.30	8	3,065	0.26%
2020/10/20	1	29.00	0	0.00	29.00	1	3,062	0.03%
2020/10/16	3	29.00	0	0.00	29.20	3	3,014	0.10%
2020/10/15	13	29.31	66	29.16	29.35	-53	2,959	-1.79%
2020/10/14	25	29.71	37	29.46	29.50	-12	2,865	-0.42%
2020/10/13	27	30.23	40	29.87	29.85	-13	2,778	-0.47%
2020/10/12	27	30.54	10	30.05	30.00	17	2,713	0.63%
2020/10/08	26	31.48	27	31.22	31.00	-1	2,643	-0.04%
2020/10/07	55	32.31	9	32.15	32.00	46	2,543	1.81%
2020/10/06	27	32.32	9	32.31	32.75	18	2,420	0.74%
2020/10/05	21	32.56	9	31.91	32.90	12	2,163	0.55%
2020/09/29	5	30.53	7	30.08	29.95	-2	1,922	-0.10%
2020/09/28	0	0.00	1	30.30	30.05	-1	1,914	-0.05%
2020/09/24	3	28.00	0	0.00	28.00	3	1,862	0.16%
2020/09/23	1	28.45	0	0.00	28.35	1	1,842	0.05%
2020/09/22	1	28.75	1	29.00	28.70	0	1,927	0.00%
2020/09/18	4	28.95	0	0.00	28.95	4	2,009	0.20%
2020/09/11	0	0.00	5	30.00	29.60	-5	2,106	-0.24%
2020/09/10	0	0.00	5.1	30.10	30.10	-5.1	2,118	-0.24%
2020/09/09	5	30.10	35	30.44	30.45	-30	2,134	-1.41%
2020/09/08	20	31.09	5	30.90	30.70	15	2,133	0.70%
2020/09/07	0	0.00	37	31.01	31.25	-37	2,109	-1.75%
2020/09/04	40	30.00	20	30.55	30.40	20	2,081	0.96%
2020/09/03	40	30.38	0	0.00	30.45	40	2,084	1.92%
2020/09/02	2	29.70	0	0.00	29.70	2	2,067	0.10%
2020/09/01	0	0.00	1	30.00	29.70	-1	2,100	-0.05%
2020/08/31	2	29.95	0	0.00	30.00	2	2,144	0.09%
2020/08/28	1	29.30	0	0.00	29.30	1	2,145	0.05%
2020/08/25	0.1	29.70	0	0.00	29.70	0.1	2,186	0.00%
2020/08/18	1	29.85	2	29.80	29.65	-1	2,198	-0.05%
2020/08/13	1	29.10	0	0.00	29.20	1	2,179	0.05%
2020/08/11	1	29.95	0	0.00	29.80	1	2,177	0.05%
2020/08/10	0	0.00	42	29.12	29.50	-42	2,128	-1.97%
2020/08/06	2	28.00	0	0.00	27.95	2	2,096	0.10%
2020/07/30	0	0.00	3	27.15	27.30	-3	2,198	-0.14%
2020/07/29	0	0.00	17	27.10	26.80	-17	2,221	-0.77%
2020/07/28	21	26.74	0	0.00	26.35	21	2,246	0.93%
2020/07/27	10	27.40	0	0.00	27.25	10	2,280	0.44%
2020/07/24	14	28.04	0	0.00	28.00	14	2,311	0.61%
2020/07/16	5	28.90	0	0.00	28.80	5	2,534	0.20%
2020/07/15	0	0.00	1	28.55	29.05	-1	2,550	-0.04%
2020/07/14	1	28.65	0	0.00	28.55	1	2,576	0.04%
2020/07/10	7	29.32	0	0.00	28.95	7	2,632	0.27%
2020/07/09	7	29.89	0	0.00	29.75	7	2,620	0.27%
2020/07/07	5	30.49	0	0.00	30.45	5	2,586	0.19%
2020/07/03	1	30.00	1	29.85	29.80	0	2,557	0.00%
2020/07/02	2	29.55	0	0.00	29.60	2	2,557	0.08%
2020/07/01	3	29.88	2	29.95	29.50	1	2,566	0.04%
2020/06/30	1	31.25	20	31.20	31.30	-19	2,488	-0.76%
2020/06/29	0	0.00	3	31.15	30.90	-3	2,444	-0.12%
2020/06/22	2	30.98	1	31.00	30.85	1	2,401	0.04%
2020/06/17	0	0.00	1	31.20	30.85	-1	2,346	-0.04%
2020/06/16	5	30.45	0	0.00	30.65	5	2,341	0.21%
2020/06/15	1	30.60	0	0.00	30.45	1	2,400	0.04%
2020/06/10	3	31.02	0	0.00	31.00	3	2,408	0.12%
2020/06/08	1	31.10	2	31.30	31.35	-1	2,366	-0.04%
2020/06/05	2	32.00	3	32.20	32.05	-1	2,369	-0.04%
2020/06/04	2	31.03	6	31.12	31.15	-4	2,331	-0.17%
2020/05/28	0	0.00	30	29.55	29.40	-30	2,307	-1.30%
2020/05/22	5	28.50	0	0.00	28.40	5	2,268	0.22%
2020/05/21	7	28.54	0	0.00	28.65	7	2,269	0.31%
2020/05/14	10	28.08	0	0.00	28.10	10	2,250	0.44%
2020/05/04	0	0.00	2	28.85	28.90	-2	2,251	-0.09%
2020/04/27	20	28.60	0	0.00	28.50	20	2,132	0.94%
2020/04/22	2	28.40	0	0.00	28.20	2	2,037	0.10%
2020/04/21	0	0.00	102	29.25	28.45	-102	2,010	-5.07%	大賣/鉅額交易
2020/04/20	2	28.55	0	0.00	28.60	2	1,892	0.11%
2020/04/15	0	0.00	1	28.30	28.45	-1	1,830	-0.05%
2020/04/14	1	27.65	0	0.00	28.00	1	1,789	0.06%
2020/04/01	2	26.35	0	0.00	26.55	2	1,706	0.12%
2020/03/20	0	0.00	5	22.95	24.00	-5	1,589	-0.31%
2020/03/16	1	26.30	0	0.00	26.00	1	1,402	0.07%
2020/03/13	100	26.20	0	0.00	27.15	100	1,373	7.28%
2020/03/12	4	28.18	0	0.00	28.20	4	1,320	0.30%
2020/03/11	0	0.00	2	29.08	28.85	-2	1,294	-0.15%
2020/03/10	1	27.95	0	0.00	27.85	1	1,260	0.08%
2020/03/09	2	28.25	0	0.00	28.00	2	1,233	0.16%
2020/03/06	5	28.75	16	28.85	28.70	-11	1,228	-0.90%
2020/03/04	2	28.70	0	0.00	28.80	2	1,213	0.16%
2020/03/03	1	29.10	0	0.00	29.00	1	1,199	0.08%
2020/02/18	5	29.25	0	0.00	29.35	5	1,158	0.43%
2020/02/14	30	29.60	0	0.00	29.40	30	1,148	2.61%
2020/02/13	1	29.80	0	0.00	29.55	1	1,118	0.09%
2020/02/11	1	29.45	0	0.00	29.50	1	1,091	0.09%
2020/02/10	4	29.53	0	0.00	29.35	4	1,101	0.36%
2020/02/07	5	29.87	0	0.00	29.80	5	1,096	0.46%
2020/02/04	5	30.40	0	0.00	30.50	5	1,091	0.46%
2020/01/31	0	0.00	1	30.85	30.75	-1	1,090	-0.09%
2020/01/13	1	31.90	0	0.00	31.95	1	1,175	0.09%
2019/12/23	0	0.00	1	33.65	33.70	-1	1,630	-0.06%
2019/12/19	0	0.00	1	33.80	33.80	-1	1,665	-0.06%
2019/12/12	0	0.00	6	33.25	33.35	-6	1,780	-0.34%
2019/12/11	1	33.55	0	0.00	33.45	1	1,783	0.06%
2019/12/03	0	0.00	4	34.18	34.35	-4	1,899	-0.21%
2019/11/29	1	33.80	0	0.00	33.75	1	1,994	0.05%
2019/11/28	1	33.85	0	0.00	33.80	1	2,045	0.05%
2019/11/27	0	0.00	1	34.10	33.85	-1	2,075	-0.05%
2019/11/26	0	0.00	2	33.73	34.00	-2	2,131	-0.09%
2019/11/25	0	0.00	1	33.55	33.60	-1	2,136	-0.05%
2019/11/20	3	32.82	0	0.00	33.00	3	2,161	0.14%
2019/11/14	1	32.70	0	0.00	32.65	1	2,236	0.04%
2019/11/06	1	34.15	0	0.00	34.10	1	2,366	0.04%
2019/11/01	0	0.00	3	33.85	33.65	-3	2,380	-0.13%
2019/10/30	0	0.00	2	34.45	34.40	-2	2,439	-0.08%
2019/10/21	1	33.80	0	0.00	33.95	1	2,878	0.03%
2019/10/18	1	33.25	0	0.00	33.85	1	3,136	0.03%
2019/10/17	1	33.45	1	33.50	33.55	0	3,209	0.00%
2019/10/14	0	0.00	1	34.50	34.90	-1	3,297	-0.03%
2019/10/09	0	0.00	2	33.73	33.55	-2	3,220	-0.06%
2019/10/01	1	33.05	0	0.00	33.15	1	3,124	0.03%
2019/09/24	2	33.00	0	0.00	33.05	2	3,064	0.07%
2019/09/23	8	33.35	0	0.00	33.05	8	3,055	0.26%
2019/09/20	8	33.60	0	0.00	33.60	8	3,021	0.26%
2019/09/17	1	34.70	0	0.00	34.70	1	2,967	0.03%
2019/09/16	4	34.90	4	34.80	34.65	0	2,979	0.00%
2019/09/06	0	0.00	10	35.00	35.00	-10	2,906	-0.34%
2019/09/02	0	0.00	1	35.90	35.90	-1	2,702	-0.04%
2019/08/29	2	34.35	2	34.55	34.60	0	2,605	0.00%
2019/08/23	10	33.30	0	0.00	33.50	10	2,488	0.40%
2019/08/19	0	0.00	2	33.15	33.20	-2	2,389	-0.08%
2019/08/16	1	32.30	0	0.00	32.50	1	2,356	0.04%
2019/08/15	1	31.80	0	0.00	32.00	1	2,311	0.04%
2019/08/05	1	34.30	0	0.00	33.90	1	2,093	0.05%
2019/08/02	0	0.00	1	33.70	33.80	-1	2,089	-0.05%
2019/07/31	0	0.00	3	34.90	35.00	-3	2,010	-0.15%
2019/07/30	1	35.00	0	0.00	35.30	1	1,990	0.05%
2019/07/29	2	35.63	0	0.00	35.55	2	1,968	0.10%
2019/07/26	2	35.58	0	0.00	35.65	2	1,925	0.10%
2019/07/24	11	36.37	1	37.00	35.75	10	1,811	0.55%
2019/07/23	12	37.58	0	0.00	37.40	12	1,674	0.72%
2019/07/22	7	38.30	6	38.75	38.30	1	1,520	0.07%
2019/07/19	0	0.00	6	36.17	36.65	-6	1,258	-0.48%
2019/07/18	10	35.70	19	35.11	35.10	-9	1,151	-0.78%
2019/07/17	5	34.20	2	34.18	34.00	3	995	0.30%
2019/07/10	1	34.50	0	0.00	34.60	1	961	0.10%
2019/07/09	1	34.10	0	0.00	34.60	1	931	0.11%
2019/07/08	1	34.40	0	0.00	34.50	1	911	0.11%
2019/07/05	9	34.66	0	0.00	34.60	9	911	0.99%
2019/07/02	10	33.45	0	0.00	33.80	10	895	1.12%
2019/06/27	2	33.18	0	0.00	33.25	2	871	0.23%
2019/06/25	4	32.99	0	0.00	32.95	4	858	0.47%
2019/04/10	0	0.00	1	31.65	31.80	-1	1,096	-0.09%
2019/04/09	1	31.50	10	31.65	31.60	-9	1,106	-0.81%
2019/03/22	2	30.75	0	0.00	30.80	2	1,116	0.18%
2019/03/21	0	0.00	3	30.65	30.65	-3	1,120	-0.27%
2019/03/13	6	29.98	0	0.00	29.90	6	1,129	0.53%
2019/03/12	10	30.00	1	30.00	29.90	9	1,146	0.78%
2019/03/11	1	29.75	0	0.00	29.80	1	1,191	0.08%
2019/03/08	0	0.00	2	30.30	30.10	-2	1,211	-0.17%
2019/02/27	0	0.00	2	30.75	30.75	-2	1,318	-0.15%
2019/02/15	6	29.58	0	0.00	29.55	6	1,335	0.45%
2019/02/13	2	29.50	0	0.00	29.60	2	1,361	0.15%
2019/01/30	1	30.30	0	0.00	30.40	1	1,315	0.08%
2019/01/28	1	30.45	0	0.00	30.65	1	1,291	0.08%
2019/01/23	1	30.50	0	0.00	30.55	1	1,484	0.07%
2019/01/22	1	31.00	0	0.00	30.90	1	1,507	0.07%
2019/01/21	0	0.00	1	31.45	31.35	-1	1,554	-0.06%
2019/01/11	1	31.30	0	0.00	31.45	1	1,793	0.06%
2019/01/10	0	0.00	2	32.20	31.80	-2	1,825	-0.11%
2019/01/09	1	31.60	0	0.00	31.80	1	1,879	0.05%
2019/01/08	0	0.00	1	31.75	31.55	-1	2,019	-0.05%
2019/01/03	1	31.50	1	31.35	31.55	0	2,527	0.00%
2018/12/24	1	31.15	1	31.20	31.20	0	2,819	0.00%
2018/12/17	0	0.00	3	32.85	32.80	-3	2,886	-0.10%
2018/12/14	1	32.55	0	0.00	32.55	1	2,873	0.03%
2018/12/12	0	0.00	5	32.45	32.30	-5	2,869	-0.17%
2018/12/11	5	31.80	0	0.00	32.30	5	2,860	0.17%
2018/12/04	1	32.00	0	0.00	31.95	1	2,855	0.04%
2018/12/03	2	32.90	0	0.00	32.55	2	2,812	0.07%
2018/11/23	0	0.00	5	29.70	29.70	-5	2,727	-0.18%
2018/11/16	0	0.00	5	30.20	30.15	-5	2,774	-0.18%
2018/11/15	0	0.00	1	30.30	29.70	-1	2,769	-0.04%
2018/11/14	10	30.57	0	0.00	30.75	10	2,736	0.37%
2018/11/13	1	29.90	0	0.00	29.90	1	2,707	0.04%
2018/11/12	1	29.35	0	0.00	29.50	1	2,696	0.04%
2018/11/09	1	30.50	0	0.00	29.95	1	2,719	0.04%
2018/10/29	0	0.00	1	31.80	31.70	-1	2,740	-0.04%
2018/10/24	0	0.00	2	34.85	34.30	-2	2,694	-0.07%
2018/10/23	1	34.95	0	0.00	35.35	1	2,699	0.04%
2018/10/22	0	0.00	2	35.80	35.50	-2	2,672	-0.07%
2018/10/18	2	36.45	0	0.00	36.15	2	2,619	0.08%
2018/10/16	1	38.45	1	37.00	36.90	0	2,524	0.00%
2018/10/15	2	38.10	2	38.55	38.25	0	2,375	0.00%
2018/10/12	1	36.80	1	37.10	37.30	0	2,132	0.00%
2018/10/11	1	36.10	0	0.00	36.10	1	2,034	0.05%
2018/10/09	0	0.00	7	36.62	36.90	-7	1,900	-0.37%
2018/10/03	1	36.20	1	36.20	36.20	0	1,714	0.00%
2018/07/12	0	0.00	1	29.75	29.50	-1	1,062	-0.09%
2018/07/10	1	29.45	0	0.00	29.45	1	1,067	0.09%
2018/06/28	0	0.00	1	31.70	31.60	-1	955	-0.10%
2018/06/25	1	32.65	0	0.00	32.60	1	978	0.10%
2018/05/25	1	33.45	0	0.00	33.70	1	1,359	0.07%
2018/04/03	0	0.00	7	34.60	34.75	-7	2,256	-0.31%
2018/03/29	7	34.85	0	0.00	34.85	7	2,307	0.30%
2018/03/21	3	36.10	0	0.00	36.10	3	2,306	0.13%
2018/03/16	2	36.20	0	0.00	37.60	2	2,329	0.09%
2018/03/14	0	0.00	2	36.78	37.15	-2	2,332	-0.09%
2018/03/12	3	36.32	1	36.95	36.40	2	2,414	0.08%
2018/03/09	2	36.45	0	0.00	36.20	2	2,461	0.08%
2018/02/01	1	39.50	0	0.00	38.50	1	2,464	0.04%
2018/01/24	6	37.45	0	0.00	38.00	6	2,282	0.26%
2018/01/11	0	0.00	1	39.00	39.25	-1	2,347	-0.04%
2018/01/08	0	0.00	1	37.80	37.40	-1	2,110	-0.05%
2018/01/04	10	37.05	13	37.16	37.15	-3	2,071	-0.14%