裕民 (2606)-富邦-新店券商分點個股進出

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▼1.03%
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－富邦-新店券商分點個股進出

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

富邦-新店券商分點個股進出
富邦-新店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	10	54.42	0	0.00	54.20	10	6,801	0.15%
2024/04/29	1	56.20	6	56.13	55.80	-5	6,749	-0.07%
2024/04/26	0	0.00	35	54.73	55.50	-35	6,702	-0.52%
2024/04/25	0	0.00	5	54.30	54.00	-5	6,710	-0.07%
2024/04/24	38	53.31	1	54.10	54.00	37	6,739	0.55%
2024/04/23	1	54.00	1	55.10	54.60	0	6,706	0.00%
2024/04/22	30.1	56.09	29	55.59	54.80	1.1	6,731	0.02%
2024/04/19	4	55.55	79	55.70	55.30	-75	6,561	-1.14%
2024/04/18	8	53.96	0	0.00	53.70	8	6,348	0.13%
2024/04/17	51.6	54.59	0	54.70	53.70	51.6	6,380	0.81%
2024/04/16	0	0.00	8	55.04	54.60	-8	6,422	-0.12%
2024/04/15	11	56.70	23.2	56.49	56.40	-12.2	6,546	-0.19%
2024/04/12	15	55.71	8	55.83	55.90	7	6,550	0.11%
2024/04/11	0	0.00	3	55.03	54.60	-3	6,718	-0.04%
2024/04/09	10	54.90	22	54.80	54.40	-12	7,181	-0.17%
2024/04/08	0	0.00	1	52.70	52.70	-1	7,259	-0.01%
2024/04/03	10	52.66	1	52.60	52.50	9	7,290	0.12%
2024/04/02	0.1	52.80	8	53.15	52.90	-7.9	7,370	-0.11%
2024/03/29	3	52.50	0.2	53.00	53.00	2.8	7,746	0.04%
2024/03/28	5	54.10	0	0.00	53.80	5	8,018	0.06%
2024/03/27	0	0.00	7	53.40	53.90	-7	8,268	-0.08%
2024/03/26	17	53.31	10	53.07	53.10	7	8,697	0.08%
2024/03/25	1	54.40	0	0.00	54.30	1	8,908	0.01%
2024/03/22	8	54.09	57	53.65	54.30	-49	9,212	-0.53%
2024/03/21	45	54.20	11	54.21	54.20	34	9,782	0.35%
2024/03/20	12	55.28	3	55.47	55.00	9	9,962	0.09%
2024/03/19	5	55.46	45	55.60	56.00	-40	10,054	-0.40%
2024/03/18	2	52.55	1	53.50	53.90	1	10,106	0.01%
2024/03/15	23	52.56	7	52.37	52.50	16	10,195	0.16%
2024/03/14	17	54.30	0	0.00	53.80	17	10,348	0.16%
2024/03/13	23	54.44	56	54.39	54.20	-33	10,633	-0.31%
2024/03/12	59.2	55.49	31	55.64	55.50	28.2	10,958	0.26%
2024/03/11	24	55.56	35	55.97	56.40	-11	11,508	-0.10%
2024/03/08	5	53.90	13	53.88	54.30	-8	13,559	-0.06%
2024/03/07	14	53.60	11	53.63	53.40	3	14,347	0.02%
2024/03/06	4.3	54.59	2	54.50	54.40	2.3	15,023	0.02%
2024/03/05	9.2	55.73	6	55.47	55.00	3.2	15,174	0.02%
2024/03/04	13	54.73	12.2	55.31	55.70	0.8	15,190	0.01%
2024/03/01	4.1	54.45	3	54.93	54.60	1.1	15,774	0.01%
2024/02/29	14.1	55.39	28.1	55.46	55.60	-14	15,998	-0.09%
2024/02/27	3	53.53	3	53.40	53.60	0	15,795	0.00%
2024/02/26	6	54.47	70	54.45	54.80	-64	15,766	-0.41%
2024/02/23	5	54.16	55	53.80	53.60	-50	15,632	-0.32%
2024/02/22	20.1	53.09	27	53.70	52.70	-6.9	15,529	-0.04%
2024/02/21	70	53.88	58	53.89	53.30	12	15,338	0.08%
2024/02/20	5	53.10	88.3	53.02	53.40	-83.3	15,142	-0.55%
2024/02/19	3.2	49.97	2	49.80	50.20	1.2	14,915	0.01%
2024/02/16	2	49.13	1	48.85	49.10	1	14,891	0.01%
2024/02/15	1	48.80	13	48.61	49.25	-12	14,956	-0.08%
2024/02/05	22	47.38	46	47.10	47.10	-24	14,909	-0.16%
2024/02/02	51	47.93	2.1	47.90	47.90	49	14,928	0.33%
2024/02/01	13	48.50	31	48.45	48.60	-18	14,934	-0.12%
2024/01/31	75	47.99	2	48.40	47.80	73	14,950	0.49%
2024/01/30	11	48.59	0	0.00	48.50	11	14,941	0.07%
2024/01/29	5	49.20	17	48.91	49.30	-12	14,969	-0.08%
2024/01/26	10	48.40	10	48.63	48.20	0	15,072	0.00%
2024/01/25	13	48.26	2	48.35	48.60	11	15,132	0.07%
2024/01/24	16	48.56	16	48.91	48.45	0	15,121	0.00%
2024/01/23	20	48.66	14	48.88	48.65	6	15,088	0.04%
2024/01/22	28	48.43	32	48.48	48.40	-4	15,122	-0.03%
2024/01/19	17	48.44	6	48.58	48.30	11	15,095	0.07%
2024/01/18	10	48.20	8.2	48.50	48.65	1.9	15,094	0.01%
2024/01/17	11	48.13	9.1	47.81	47.80	1.9	15,068	0.01%
2024/01/16	56.1	49.06	10	48.47	48.45	46.1	15,033	0.31%
2024/01/15	4	50.15	2	50.30	50.00	2	15,039	0.01%
2024/01/12	9	50.07	8	50.21	50.00	1	15,155	0.01%
2024/01/11	24	49.93	39	49.91	49.70	-15	15,349	-0.10%
2024/01/10	11	50.68	7	50.66	50.30	4	15,379	0.03%
2024/01/09	50	51.67	70	51.59	51.70	-20	15,301	-0.13%
2024/01/08	31.1	54.15	9	54.07	53.70	22.1	15,130	0.15%
2024/01/05	50	54.13	28	54.48	54.90	22	15,025	0.15%
2024/01/04	98	53.79	82.1	54.52	54.40	15.9	14,758	0.11%
2024/01/03	12	52.53	10	52.61	52.80	2	14,465	0.01%
2024/01/02	17.1	53.32	9	53.47	52.60	8.1	14,470	0.06%
2023/12/29	2	52.10	11	52.14	52.10	-9	14,338	-0.06%
2023/12/28	28	51.88	29	52.08	51.80	-1	14,388	-0.01%
2023/12/27	26	53.06	18.4	53.47	52.80	7.7	14,386	0.05%
2023/12/26	30	52.09	54.2	52.08	52.60	-24.2	14,313	-0.17%
2023/12/25	77.5	51.16	93	51.29	50.40	-15.5	14,156	-0.11%
2023/12/22	20	53.73	24	54.00	53.70	-4	14,014	-0.03%
2023/12/21	26	53.22	44.3	53.68	53.60	-18.3	13,779	-0.13%
2023/12/20	8	52.05	19	52.08	52.10	-11	13,365	-0.08%
2023/12/19	45	52.16	20	51.96	51.60	25	13,198	0.19%
2023/12/18	46	52.89	54	53.21	53.00	-8	13,098	-0.06%
2023/12/15	13	51.88	19	51.90	51.60	-6	12,775	-0.05%
2023/12/14	43	51.92	28.2	51.73	51.70	14.8	12,793	0.12%
2023/12/13	23	52.88	23	53.18	52.70	0	12,866	0.00%
2023/12/12	36	52.67	22	52.77	52.60	14	13,404	0.10%
2023/12/11	41.1	52.97	32.1	52.63	52.50	9	13,526	0.07%
2023/12/08	42.1	53.27	38	53.49	53.20	4.1	13,354	0.03%
2023/12/07	19.2	53.28	56.6	53.35	53.10	-37.4	13,060	-0.29%
2023/12/06	198.4	55.08	174.2	55.10	54.70	24.2	12,717	0.19%	大買/大賣/
2023/12/05	207.5	58.53	144.5	58.27	57.00	63	12,129	0.52%	大買/大賣/
2023/12/04	55.3	55.13	166	55.62	56.90	-110.8	9,925	-1.12%	大賣/鉅額交易
2023/12/01	55	50.41	122.4	50.62	51.80	-67.4	9,065	-0.74%	大賣/
2023/11/30	56	49.50	60.1	49.72	48.35	-4.1	8,376	-0.05%
2023/11/29	29.2	48.21	20.4	48.52	47.90	8.8	8,206	0.11%
2023/11/28	68.3	49.44	67	49.54	48.55	1.3	8,083	0.02%
2023/11/27	28	48.19	91	48.25	47.80	-63	7,400	-0.85%
2023/11/24	1	45.40	19	45.86	45.90	-18	7,117	-0.25%
2023/11/23	6	44.85	8	45.14	44.85	-2	7,084	-0.03%
2023/11/22	26	44.77	18	44.99	45.20	8	7,048	0.11%
2023/11/21	25	44.84	36	45.19	45.00	-11	7,089	-0.16%
2023/11/20	17	44.96	2	45.15	45.00	15	7,150	0.21%
2023/11/17	4	45.35	14	45.92	45.70	-10	7,258	-0.14%
2023/11/16	10	44.50	18	44.95	45.05	-8	7,488	-0.11%
2023/11/15	17	44.51	5	44.59	44.70	12	7,968	0.15%
2023/11/14	24	44.37	1	44.30	44.30	23	8,634	0.27%
2023/11/13	17	44.96	0	0.00	44.85	17	8,659	0.20%
2023/11/10	13	45.30	0	0.00	45.00	13	8,629	0.15%
2023/11/09	35.1	46.33	2	46.50	46.20	33.1	8,576	0.39%
2023/11/08	0	0.00	2	47.30	47.30	-2	8,651	-0.02%
2023/11/07	0	0.00	2	47.40	47.20	-2	8,679	-0.02%
2023/11/06	1	47.60	60.3	47.49	47.50	-59.3	8,756	-0.68%
2023/11/03	1	47.20	73.1	46.72	47.20	-72.1	8,722	-0.83%
2023/11/02	1	45.45	8	45.68	45.95	-7	8,607	-0.08%
2023/11/01	0	0.00	0	44.35	44.05	0	8,576	0.00%
2023/10/31	15	44.15	2.1	43.95	44.30	12.9	8,586	0.15%
2023/10/30	23.2	43.76	20	44.04	44.60	3.2	8,603	0.04%
2023/10/27	4.1	43.64	1	44.05	44.15	3.1	8,584	0.04%
2023/10/26	16	43.95	18	44.06	43.60	-2	8,624	-0.02%
2023/10/25	17	44.98	3	45.30	44.75	14	8,709	0.16%
2023/10/24	47.4	44.78	99.3	44.70	45.10	-51.9	8,780	-0.59%
2023/10/23	71.2	45.58	62	45.65	45.20	9.2	8,736	0.10%
2023/10/20	129.5	46.90	45.2	47.11	46.90	84.3	8,654	0.97%	大買/
2023/10/19	26.3	48.45	40	48.56	48.70	-13.7	8,620	-0.16%
2023/10/18	39	46.71	41	47.03	46.20	-2	8,414	-0.02%
2023/10/17	0	46.20	1	46.25	46.20	-1	8,324	-0.01%
2023/10/16	13	46.00	21.3	46.20	46.10	-8.3	8,348	-0.10%
2023/10/13	32.1	46.80	14	46.35	46.15	18.1	8,373	0.22%
2023/10/12	5	46.14	33	46.19	46.75	-28	8,350	-0.34%
2023/10/11	50	46.76	17	47.02	46.35	33	8,339	0.40%
2023/10/06	7.4	47.31	11	47.01	47.35	-3.7	8,251	-0.04%
2023/10/05	16	45.43	6	45.68	45.45	10	8,169	0.12%
2023/10/04	48	45.54	47	45.67	45.40	1	8,133	0.01%
2023/10/03	8	46.01	2	45.95	45.80	6	8,093	0.07%
2023/10/02	36	47.07	12	47.26	46.80	24	8,043	0.30%
2023/09/28	22	48.45	1	49.15	47.85	21	8,094	0.26%
2023/09/27	15	48.70	17	48.84	48.30	-2	8,137	-0.02%
2023/09/26	4	48.22	7	47.89	47.80	-3	8,036	-0.04%
2023/09/25	8	48.42	61	48.43	48.40	-53	8,079	-0.66%
2023/09/22	19	48.77	53	48.88	48.30	-34	8,089	-0.42%
2023/09/21	72	49.32	14	49.70	49.45	58	8,031	0.72%
2023/09/20	45.2	50.37	26	50.59	49.75	19.2	7,883	0.24%
2023/09/19	79	51.11	27	50.75	50.20	52	7,605	0.68%
2023/09/18	79.2	50.22	51	50.38	50.70	28.2	7,397	0.38%
2023/09/15	79	49.11	53.1	49.92	50.00	25.9	7,169	0.36%
2023/09/14	32.1	46.59	40	46.86	46.90	-7.9	6,451	-0.12%
2023/09/13	0	0.00	2	43.95	44.65	-2	6,258	-0.03%
2023/09/12	2	44.60	1	44.65	44.65	1	6,246	0.02%
2023/09/11	1	44.95	7	44.77	44.70	-6	6,246	-0.10%
2023/09/08	2	46.20	5	45.90	45.75	-3	6,222	-0.05%
2023/09/07	0	0.00	23	45.15	45.05	-23	6,162	-0.37%
2023/09/05	18	46.88	15.1	46.81	46.45	2.9	6,160	0.05%
2023/09/04	5	46.63	12	46.65	46.65	-7	6,133	-0.11%
2023/08/31	5	45.45	0	0.00	45.45	5	6,100	0.08%
2023/08/28	4	44.73	0.2	44.70	44.80	3.8	6,111	0.06%
2023/08/25	25	45.72	16	45.68	45.10	9	6,142	0.15%
2023/08/24	3.1	45.85	10	45.94	45.75	-6.9	6,107	-0.11%
2023/08/23	36	47.27	45.1	46.64	46.65	-9.1	6,043	-0.15%
2023/08/22	87.3	46.52	92	46.76	47.40	-4.7	6,039	-0.08%
2023/08/21	115	47.02	98	46.51	46.30	17	5,782	0.29%	大買/
2023/08/18	37.1	48.07	64.2	48.66	49.05	-27.1	5,297	-0.51%
2023/08/17	4	43.51	13	44.21	44.60	-9	4,597	-0.20%
2023/08/15	7	42.19	7	42.46	42.60	0	4,471	0.00%
2023/08/14	14	42.67	2	41.75	42.00	12	4,461	0.27%
2023/08/11	4	44.04	11	44.01	44.30	-7	4,362	-0.16%
2023/08/10	4	43.63	7	43.66	43.75	-3	4,310	-0.07%
2023/08/09	0	0.00	11	42.83	42.80	-11	4,249	-0.26%
2023/08/07	10	42.98	1	43.15	43.15	9	4,308	0.21%
2023/08/04	4	43.70	0	0.00	43.90	4	4,372	0.09%
2023/08/02	5	43.58	0	0.00	43.50	5	4,360	0.11%
2023/08/01	6	43.25	3	42.65	43.45	3	4,340	0.07%
2023/07/31	4	43.31	11	42.77	42.50	-7	4,403	-0.16%
2023/07/28	14	44.76	7	44.47	44.05	7	4,374	0.16%
2023/07/27	20	43.02	19	43.09	43.20	1	4,271	0.02%
2023/07/26	10	41.40	0	0.00	41.25	10	4,253	0.24%
2023/07/25	0	0.00	1	40.90	41.25	-1	4,314	-0.02%
2023/07/24	4.2	41.91	1.2	40.89	40.85	3	4,345	0.07%
2023/07/21	0	0.00	10	42.90	42.80	-10	4,336	-0.23%
2023/07/20	1	43.45	1	43.30	43.50	0	4,351	0.00%
2023/07/17	10	43.25	1	43.20	43.40	9	4,338	0.21%
2023/07/14	2	43.93	0	0.00	43.80	2	4,340	0.05%
2023/07/13	1	42.94	0	0.00	42.70	1	4,333	0.02%
2023/07/12	0.2	42.88	2.1	42.96	42.95	-1.9	4,357	-0.04%
2023/07/11	1.1	43.84	1	43.65	43.45	0.1	4,331	0.00%
2023/07/10	1	44.00	3	44.65	43.50	-2	4,397	-0.05%
2023/07/07	13	45.29	5	45.22	45.00	8	4,376	0.18%
2023/07/06	14	45.73	3	46.00	45.30	11	4,363	0.25%
2023/07/05	18	49.63	6	49.63	49.75	12	4,279	0.28%
2023/07/04	2	49.03	10	49.30	49.30	-8	4,326	-0.18%
2023/07/03	11	48.51	0	0.00	48.50	11	4,524	0.24%
2023/06/30	0	0.00	7	47.50	47.30	-7	4,536	-0.15%
2023/06/29	1	46.75	0	0.00	47.20	1	4,500	0.02%
2023/06/28	10	47.50	7	47.40	47.35	3	4,520	0.07%
2023/06/26	0	0.00	2.1	48.72	48.45	-2.1	4,580	-0.05%
2023/06/20	0	48.70	1	48.80	48.50	-1	4,683	-0.02%
2023/06/16	3	49.83	1	49.75	49.45	2	4,670	0.04%
2023/06/15	2	49.48	1	49.50	49.45	1	4,672	0.02%
2023/06/14	1	49.80	0	0.00	49.70	1	4,760	0.02%
2023/06/13	6	48.95	0	0.00	48.85	6	4,833	0.12%
2023/06/09	3.1	49.55	15	49.32	49.30	-11.9	5,098	-0.23%
2023/06/08	6	50.03	1	50.10	49.60	5	5,238	0.10%
2023/06/07	3	49.93	1	49.50	49.30	2	5,326	0.04%
2023/06/06	1	49.35	2	49.43	49.45	-1	5,344	-0.02%
2023/06/05	6	48.95	0	0.00	48.70	6	5,525	0.11%
2023/06/02	1	48.15	0	0.00	48.20	1	5,679	0.02%
2023/06/01	0	0.00	1	47.70	47.95	-1	5,797	-0.02%
2023/05/31	25	48.51	0	0.00	48.40	25	5,966	0.42%
2023/05/29	0	0.00	3	50.00	49.75	-3	6,771	-0.04%
2023/05/26	48	49.49	62	49.12	49.05	-14	7,480	-0.19%
2023/05/25	6.1	51.26	8	51.30	50.80	-1.9	7,598	-0.03%
2023/05/24	22	52.50	0	0.00	52.20	22	7,601	0.29%
2023/05/23	3	53.20	0	0.00	53.00	3	7,571	0.04%
2023/05/22	3	53.93	2	54.00	53.70	1	7,579	0.01%
2023/05/18	2	53.40	0	0.00	53.40	2	7,637	0.03%
2023/05/16	1	53.50	1	53.20	53.40	0	7,641	0.00%
2023/05/12	22	53.93	4	54.20	54.30	18	7,672	0.23%
2023/05/10	17	54.56	16	54.72	55.10	1	7,665	0.01%
2023/05/09	1	52.60	19	52.89	52.50	-18	7,599	-0.24%
2023/05/08	0	0.00	4	52.80	52.60	-4	7,622	-0.05%
2023/05/05	44	52.09	2	52.20	51.90	42	7,623	0.55%
2023/05/04	11	53.25	0.2	53.25	53.30	10.8	7,607	0.14%
2023/05/03	1	53.60	1	52.60	53.30	0	7,646	0.00%
2023/05/02	5	53.08	5	54.06	54.00	0	7,645	0.00%
2023/04/28	0	0.00	31	53.67	54.40	-31	7,622	-0.41%
2023/04/27	10	52.10	0	0.00	51.90	10	7,602	0.13%
2023/04/26	75	52.54	20	51.85	51.90	55	7,601	0.72%
2023/04/25	29	54.08	0	0.00	53.70	29	7,582	0.38%
2023/04/24	10	54.95	1	55.00	55.10	9	7,623	0.12%
2023/04/21	2	55.20	1	55.60	54.70	1	7,611	0.01%
2023/04/20	2	56.70	12	56.65	55.90	-10	7,580	-0.13%
2023/04/19	2	56.50	1	56.40	56.10	1	7,634	0.01%
2023/04/18	11	57.59	22	57.30	56.70	-11	7,626	-0.14%
2023/04/17	0	0.00	2	58.45	58.50	-2	7,628	-0.03%
2023/04/14	0	0.00	27	57.74	57.70	-27	7,704	-0.35%
2023/04/13	15	56.44	12	57.02	57.10	3	7,729	0.04%
2023/04/12	1	56.50	1	57.20	56.80	0	7,661	0.00%
2023/04/11	2	57.30	2	57.15	57.00	0	7,674	0.00%
2023/04/10	11.1	56.88	0.1	57.60	57.00	11	7,711	0.14%
2023/04/07	10	57.13	50	57.20	57.60	-40	7,673	-0.52%
2023/04/06	27	56.92	6	56.75	55.80	21	7,597	0.28%
2023/03/31	6.1	55.50	8	55.98	55.80	-1.9	7,472	-0.03%
2023/03/30	11	54.05	1	54.40	54.50	10	7,899	0.13%
2023/03/29	21.1	53.14	22	53.56	53.80	-0.9	8,193	-0.01%
2023/03/28	7	54.19	0	0.00	54.50	7	8,489	0.08%
2023/03/27	2	54.95	4	55.08	54.60	-2	8,860	-0.02%
2023/03/24	4	53.85	2	53.80	54.10	2	9,209	0.02%
2023/03/23	26	54.31	2	54.15	53.80	24	9,429	0.25%
2023/03/22	30	56.47	29	56.58	56.20	1	9,505	0.01%
2023/03/21	50	56.52	43	56.66	56.80	7	9,597	0.07%
2023/03/17	11	56.19	0	0.00	56.20	11	9,697	0.11%
2023/03/16	1	57.10	0	0.00	57.10	1	9,642	0.01%
2023/03/15	5	58.70	8	58.59	58.00	-3	9,624	-0.03%
2023/03/14	13.2	57.09	32	57.50	57.10	-18.8	9,519	-0.20%
2023/03/13	6	57.20	0	0.00	57.30	6	9,596	0.06%
2023/03/10	8	58.79	7	59.07	58.40	1	9,541	0.01%
2023/03/09	1	59.90	5	59.64	59.60	-4	9,609	-0.04%
2023/03/08	18.1	59.66	3.1	60.04	59.50	14.9	9,632	0.16%
2023/03/07	10	61.19	19	61.27	61.60	-9	9,517	-0.09%
2023/03/06	22.1	59.88	6	60.70	60.90	16.1	9,491	0.17%
2023/03/03	17	60.75	13.1	60.47	60.40	3.9	9,645	0.04%
2023/03/02	39	59.60	65.2	60.32	60.30	-26.2	9,587	-0.27%
2023/03/01	71	59.08	39	58.43	57.40	32	9,184	0.35%
2023/02/24	40.1	60.79	46.1	60.81	61.00	-6	8,786	-0.07%
2023/02/23	12	54.09	39.1	55.40	56.60	-27.1	8,081	-0.34%
2023/02/22	0.1	51.50	23	51.64	51.50	-22.9	7,877	-0.29%
2023/02/21	20.1	50.50	5.2	50.63	50.90	14.9	7,899	0.19%
2023/02/20	1	49.50	0	0.00	49.75	1	8,173	0.01%
2023/02/17	5	50.18	15	50.04	49.80	-10	8,339	-0.12%
2023/02/16	8	51.61	2	51.70	51.40	6	8,437	0.07%
2023/02/15	0	0.00	1	51.90	51.90	-1	8,556	-0.01%
2023/02/13	1	51.00	1	51.50	50.90	0	8,617	0.00%
2023/02/10	0	0.00	1	51.90	51.80	-1	8,658	-0.01%
2023/02/09	11	51.75	9	51.93	51.70	2	8,711	0.02%
2023/02/08	1	51.40	5.5	51.45	51.90	-4.5	8,841	-0.05%
2023/02/07	1	51.10	8	50.95	51.20	-7	8,809	-0.08%
2023/02/06	1	50.30	11	50.44	50.40	-10	8,846	-0.11%
2023/02/03	4	50.55	1	51.20	50.30	3	8,854	0.03%
2023/02/02	6	50.62	3	50.93	50.90	3	8,866	0.03%
2023/02/01	8	50.51	8.1	50.70	50.90	-0.1	8,801	0.00%
2023/01/31	3	50.32	32	50.45	50.50	-29	8,733	-0.33%
2023/01/30	2.1	49.94	1	50.40	50.80	1.1	8,702	0.01%
2023/01/17	41	49.76	19	49.81	49.80	22	8,684	0.25%
2023/01/16	13	48.89	5	49.01	49.00	8	8,737	0.09%
2023/01/13	13	49.50	19	49.53	49.80	-6	8,691	-0.07%
2023/01/12	2	48.15	9.1	48.76	49.05	-7.1	8,699	-0.08%
2023/01/10	1	47.45	1	47.75	47.20	0	8,655	0.00%
2023/01/09	1	46.80	2.2	47.50	48.00	-1.2	8,710	-0.01%
2023/01/06	2	46.25	2	46.35	46.30	0	8,728	0.00%
2023/01/05	11	46.39	1	46.70	46.80	10	8,777	0.11%
2023/01/04	21	45.94	32	46.19	46.30	-11	8,838	-0.12%
2023/01/03	14	47.86	3	48.17	47.50	11	8,787	0.13%
2022/12/30	1	48.70	1	48.80	48.60	0	8,789	0.00%
2022/12/29	12	49.21	15	48.73	48.70	-3	8,907	-0.03%
2022/12/28	11.1	48.59	1	48.50	48.80	10.1	8,912	0.11%
2022/12/27	12	49.63	11	48.95	48.95	1	8,924	0.01%
2022/12/26	29	48.99	18	48.92	49.00	11	8,949	0.12%
2022/12/23	38	50.54	23	50.39	50.10	15	8,926	0.17%
2022/12/22	57	50.62	60	51.01	51.90	-3	8,837	-0.03%
2022/12/21	26	49.11	32	49.21	49.45	-6	8,400	-0.07%
2022/12/20	13	48.46	41	48.63	48.20	-28	8,143	-0.34%
2022/12/19	24	48.08	2.3	48.86	47.60	21.7	7,937	0.27%
2022/12/16	15	50.42	11.1	50.77	49.85	3.9	7,667	0.05%
2022/12/15	11	49.58	36	49.80	50.50	-25	7,438	-0.34%
2022/12/14	32.4	47.14	21	47.59	48.20	11.4	7,511	0.15%
2022/12/13	19	47.27	4	47.53	47.95	15	7,307	0.21%
2022/12/12	3	47.17	3	47.32	47.35	0	7,263	0.00%
2022/12/09	2	46.50	5	46.91	47.25	-3	7,285	-0.04%
2022/12/08	8	44.88	4	45.51	45.85	4	7,536	0.05%
2022/12/07	16	45.42	22.3	45.60	45.30	-6.3	7,742	-0.08%
2022/12/06	36	46.10	24	45.28	45.00	12	7,662	0.16%
2022/12/05	11	46.40	10	46.24	46.25	1	7,609	0.01%
2022/12/02	19	47.35	2.2	47.84	46.75	16.8	7,478	0.23%
2022/12/01	12.1	48.50	11	48.27	48.05	1.1	7,426	0.01%
2022/11/30	7	46.44	5	46.68	46.50	2	7,236	0.03%
2022/11/29	7.2	45.84	14.1	46.11	46.55	-6.9	7,190	-0.10%
2022/11/28	29	45.83	16	45.88	45.35	13	7,152	0.18%
2022/11/25	20	45.78	25.1	46.10	46.50	-5.1	7,025	-0.07%
2022/11/24	19	44.50	9.1	44.31	44.50	10	6,835	0.15%
2022/11/23	3	43.43	6	43.26	43.30	-3	6,689	-0.04%
2022/11/22	6	42.25	1.2	42.38	42.35	4.8	6,665	0.07%
2022/11/21	3	41.98	14	41.93	41.70	-11	6,653	-0.17%
2022/11/18	1.1	43.09	1	42.80	42.85	0.1	6,686	0.00%
2022/11/17	2	43.43	6	43.47	43.45	-4	6,635	-0.06%
2022/11/16	7	43.15	17	43.44	43.15	-10	6,589	-0.15%
2022/11/15	14.1	42.22	28	42.25	42.30	-13.9	6,364	-0.22%
2022/11/14	1	41.10	2	40.65	41.20	-1	6,236	-0.02%
2022/11/11	2	40.10	18	39.94	39.60	-16	6,182	-0.26%
2022/11/10	1	38.30	2.1	38.74	38.50	-1.1	6,125	-0.02%
2022/11/09	10	38.08	1	38.20	38.25	9	6,142	0.15%
2022/11/08	5	38.67	7.2	38.25	38.20	-2.2	6,163	-0.04%
2022/11/07	2	37.55	8	37.64	37.80	-6	6,117	-0.10%
2022/11/04	110	36.78	101	36.91	36.65	9	6,074	0.15%	大買/大賣/
2022/11/03	0	0.00	1	35.30	35.30	-1	5,931	-0.02%
2022/11/02	18	35.44	17	35.99	35.25	1	5,945	0.02%
2022/11/01	0	0.00	0.1	35.25	35.25	-0.1	5,906	0.00%
2022/10/31	1.2	35.26	0	0.00	35.20	1.2	5,903	0.02%
2022/10/28	3	36.02	0	0.00	35.70	3	5,926	0.05%
2022/10/27	2.1	35.70	2.1	36.25	36.35	0	5,931	0.00%
2022/10/26	10	35.15	10	35.58	35.50	0	5,976	0.00%
2022/10/24	0	0.00	1	36.30	36.50	-1	6,043	-0.02%
2022/10/20	0	0.00	5	34.55	35.40	-5	6,018	-0.08%
2022/10/19	5	35.80	6	35.96	35.30	-1	5,981	-0.02%
2022/10/18	1	35.65	8	35.61	35.40	-7	6,013	-0.12%
2022/10/17	5	34.44	4	34.24	35.35	1	6,185	0.02%
2022/10/14	11	36.26	1	36.50	36.15	10	6,661	0.15%
2022/10/11	1	38.45	3	38.28	37.75	-2	6,919	-0.03%
2022/10/07	4	40.28	4	40.00	39.65	0	6,896	0.00%
2022/10/06	21.1	40.22	23	39.73	40.10	-1.9	6,862	-0.03%
2022/10/05	5	39.38	4	39.21	39.10	1	6,785	0.01%
2022/10/04	5	38.30	6.1	38.61	38.75	-1.1	6,795	-0.02%
2022/10/03	0	0.00	2	37.43	37.35	-2	6,742	-0.03%
2022/09/30	44.1	35.86	45	35.99	36.50	-0.9	6,774	-0.01%
2022/09/29	5	36.53	4	36.93	36.80	1	6,750	0.01%
2022/09/28	5	37.58	3	37.00	36.65	2	6,741	0.03%
2022/09/27	5	38.84	4.1	38.90	39.10	0.9	6,714	0.01%
2022/09/26	24	39.10	17	39.30	38.45	7	6,742	0.10%
2022/09/23	4	41.24	16	41.20	41.10	-12	6,693	-0.18%
2022/09/22	8	40.81	7	40.93	40.45	1	6,612	0.02%
2022/09/21	53	40.96	65	41.04	41.10	-12	6,460	-0.19%
2022/09/20	5	39.32	5	39.25	39.25	0	6,180	0.00%
2022/09/19	23	39.16	26	38.98	39.00	-3	6,355	-0.05%
2022/09/16	5	40.88	12	40.93	41.05	-7	6,414	-0.11%
2022/09/15	66	41.06	54	40.89	40.55	12	6,587	0.18%
2022/09/14	3	38.90	15.3	39.57	39.85	-12.3	6,586	-0.19%
2022/09/13	6	38.21	0	0.00	38.00	6	6,587	0.09%
2022/09/12	3.3	38.25	0	0.00	37.90	3.3	6,890	0.05%
2022/09/08	3	36.75	3	36.88	37.00	0	7,074	0.00%
2022/09/07	10	36.71	4	36.75	37.20	6	7,174	0.08%
2022/09/06	1	37.30	4	36.98	36.85	-3	7,214	-0.04%
2022/09/05	10	37.38	17	37.11	36.70	-7	7,274	-0.10%
2022/09/02	23	37.49	20	37.01	37.00	3	7,312	0.04%
2022/09/01	2	37.50	2	37.38	37.55	0	7,339	0.00%
2022/08/31	22	37.84	23	37.81	38.15	-1	7,394	-0.01%
2022/08/30	10	38.55	1	38.55	38.50	9	7,327	0.12%
2022/08/29	6	38.21	0	0.00	38.40	6	7,400	0.08%
2022/08/24	1	40.40	1	40.60	40.25	0	7,609	0.00%
2022/08/23	26	40.53	22	40.10	40.10	4	7,950	0.05%
2022/08/22	5	40.70	10	40.80	40.55	-5	8,132	-0.06%
2022/08/19	0	0.00	1	42.10	41.95	-1	8,296	-0.01%
2022/08/18	6	42.72	7	42.64	42.85	-1	8,556	-0.01%
2022/08/17	0	0.00	3	42.37	42.40	-3	8,576	-0.03%
2022/08/16	2	41.58	0	0.00	41.50	2	8,654	0.02%
2022/08/15	22	42.29	13	42.20	42.30	9	8,896	0.10%
2022/08/12	11	42.28	1	42.45	42.35	10	9,009	0.11%
2022/08/11	1	42.00	0	0.00	42.05	1	9,168	0.01%
2022/08/10	1	41.40	1	41.85	41.50	0	9,250	0.00%
2022/08/09	1	41.30	0	0.00	41.30	1	9,411	0.01%
2022/08/08	1	40.70	3	40.78	40.90	-2	9,665	-0.02%
2022/08/04	1	40.40	1	39.75	40.45	0	10,049	0.00%
2022/08/03	0	0.00	0.1	41.30	40.85	-0.1	10,233	0.00%
2022/08/02	1	41.40	1	41.30	41.30	0	10,482	0.00%
2022/08/01	2	42.05	5	42.04	42.60	-3	10,768	-0.03%
2022/07/29	52	42.97	51	41.92	41.90	1	11,141	0.01%
2022/07/28	1	42.45	1	42.45	42.45	0	11,248	0.00%
2022/07/27	7	42.39	2.1	42.25	42.70	4.9	11,486	0.04%
2022/07/25	1	42.05	0	0.00	42.10	1	11,855	0.01%
2022/07/22	61	42.62	62	42.90	42.85	-1	12,103	-0.01%
2022/07/21	126.6	42.92	124.2	43.24	43.30	2.4	12,295	0.02%	大買/大賣/
2022/07/20	4	41.39	8	41.88	41.45	-4	12,072	-0.03%
2022/07/19	9.3	41.45	2.6	41.46	41.50	6.7	12,205	0.05%
2022/07/18	20.6	40.32	18	40.53	40.15	2.6	12,501	0.02%
2022/07/15	0	0.00	2	38.83	38.75	-2	13,161	-0.02%
2022/07/14	1	39.70	1	39.55	39.80	0	14,468	0.00%
2022/07/13	3	39.22	6	39.33	38.70	-3	14,784	-0.02%
2022/07/12	13	38.86	35	38.45	38.15	-22	14,888	-0.15%
2022/07/11	0	0.00	5	40.43	40.40	-5	15,204	-0.03%
2022/07/08	35	40.64	0	0.00	40.60	35	15,246	0.23%
2022/07/06	16	39.77	15.2	39.40	39.05	0.8	15,215	0.01%
2022/07/05	17.2	40.13	17	40.14	40.35	0.2	15,211	0.00%
2022/07/04	0	0.00	5	39.20	39.55	-5	15,179	-0.03%
2022/07/01	3	40.67	1.3	39.90	38.90	1.7	15,157	0.01%
2022/06/30	0	0.00	1	41.00	41.05	-1	15,084	-0.01%
2022/06/29	2.1	42.24	0	0.00	42.30	2.1	15,036	0.01%
2022/06/28	2	43.50	2	43.15	43.50	0	14,977	0.00%
2022/06/27	17.2	43.98	15.1	43.92	43.65	2.1	14,966	0.01%
2022/06/24	36	44.39	34	44.47	44.45	2	14,805	0.01%
2022/06/23	32.1	43.85	32	44.09	43.85	0.1	14,697	0.00%
2022/06/22	12.1	47.38	19	46.22	45.50	-6.9	14,558	-0.05%
2022/06/21	1	47.95	0	0.00	47.95	1	14,233	0.01%
2022/06/20	12	49.69	5	49.58	48.00	7	13,989	0.05%
2022/06/17	3.1	51.77	14	51.79	51.80	-10.9	13,700	-0.08%
2022/06/16	7	53.47	7	54.04	52.40	0	13,487	0.00%
2022/06/15	3.4	55.70	0	0.00	54.60	3.4	13,433	0.03%
2022/06/14	3	55.67	0	0.00	55.60	3	13,477	0.02%
2022/06/13	1	55.60	0.1	56.60	56.50	0.9	13,726	0.01%
2022/06/10	1	57.40	2	57.60	57.20	-1	14,145	-0.01%
2022/06/09	24	57.85	20	57.50	58.20	4	14,520	0.03%
2022/06/08	11	58.50	11	58.30	58.30	0	14,847	0.00%
2022/06/07	4.1	57.96	0	0.00	57.80	4.1	15,624	0.03%
2022/06/06	10	59.00	23	59.09	58.50	-13	15,684	-0.08%
2022/06/02	0	0.00	1	59.20	59.30	-1	15,670	-0.01%
2022/06/01	29	59.10	27	59.40	59.50	2	15,733	0.01%
2022/05/31	24.1	59.75	17	59.15	59.00	7.1	15,703	0.05%
2022/05/30	29	62.23	25	62.38	61.50	4	15,495	0.03%
2022/05/27	2.1	61.29	5	62.16	62.80	-2.9	15,313	-0.02%
2022/05/26	17	62.24	81	61.25	61.20	-64	15,150	-0.42%
2022/05/25	3	61.37	7.4	61.28	61.50	-4.4	15,064	-0.03%
2022/05/24	0	0.00	4.1	61.50	61.10	-4.1	15,143	-0.03%
2022/05/23	69	61.77	10	62.31	61.30	59	15,342	0.38%
2022/05/20	14.1	59.24	16	59.48	59.00	-1.9	15,223	-0.01%
2022/05/19	11	57.66	10	57.90	57.50	1	15,237	0.01%
2022/05/18	3	59.43	1	59.60	59.20	2	15,152	0.01%
2022/05/17	1	60.50	0	0.00	59.40	1	15,086	0.01%
2022/05/16	16	58.70	20	59.42	61.40	-4	14,984	-0.03%
2022/05/13	12.1	61.25	5.1	60.52	60.50	7	14,742	0.05%
2022/05/12	27	61.45	22	62.43	60.00	5	14,645	0.03%
2022/05/11	23	63.03	19	63.25	62.70	4	14,408	0.03%
2022/05/10	22	64.53	20	64.28	64.70	2	14,364	0.01%
2022/05/09	12	65.08	17.1	64.83	63.10	-5.1	14,165	-0.04%
2022/05/06	21.1	66.00	13	66.06	66.00	8.1	13,914	0.06%
2022/05/05	2.2	64.76	6.2	65.10	65.30	-4	13,608	-0.03%
2022/05/04	28.1	65.20	27	65.50	64.20	1.1	13,444	0.01%
2022/05/03	5.1	62.65	1	63.60	63.40	4.1	13,257	0.03%
2022/04/29	26.1	64.30	34	64.41	64.20	-7.9	13,166	-0.06%
2022/04/28	33	63.32	25	62.48	62.00	8	12,901	0.06%
2022/04/27	46.1	63.74	40.3	64.06	64.50	5.8	12,636	0.05%
2022/04/26	10.2	64.56	7	65.39	62.80	3.2	12,335	0.03%
2022/04/25	12.1	65.66	21	65.68	66.30	-8.9	12,021	-0.07%
2022/04/22	14	68.80	9	69.20	69.10	5	11,733	0.04%
2022/04/21	44.2	68.68	81.2	69.01	69.50	-37	11,261	-0.33%
2022/04/20	73	67.42	97.1	67.30	65.90	-24.1	10,553	-0.23%
2022/04/19	35.1	63.40	65.1	64.20	64.80	-30	9,265	-0.32%
2022/04/18	3	62.20	5.1	62.30	62.10	-2.1	8,963	-0.02%
2022/04/15	28	62.28	58.2	61.88	62.30	-30.2	8,829	-0.34%
2022/04/14	1	58.80	3	58.93	59.80	-2	8,508	-0.02%
2022/04/13	0	0.00	1	58.60	58.10	-1	8,484	-0.01%
2022/04/12	0	0.00	2	56.90	57.10	-2	8,474	-0.02%
2022/04/11	3	57.33	10	56.92	56.90	-7	8,469	-0.08%
2022/04/07	7	57.26	4	57.35	56.10	3	8,560	0.04%
2022/04/06	9	58.14	0	0.00	58.00	9	8,554	0.11%
2022/04/01	5	59.12	9	59.69	59.90	-4	8,629	-0.05%
2022/03/31	1.2	60.00	1	59.30	59.10	0.2	8,696	0.00%
2022/03/30	0	0.00	5	59.80	59.80	-5	8,858	-0.06%
2022/03/29	7	59.07	1	58.70	58.70	6	9,176	0.07%
2022/03/28	1	59.10	1	59.10	59.00	0	9,565	0.00%
2022/03/25	24.1	59.71	13	59.43	59.20	11.1	10,155	0.11%
2022/03/24	0	0.00	1	61.50	62.00	-1	10,372	-0.01%
2022/03/23	3	61.87	3	61.87	61.80	0	10,790	0.00%
2022/03/22	17	62.00	16	62.20	61.60	1	10,930	0.01%
2022/03/21	4	61.78	7	61.86	62.40	-3	11,120	-0.03%
2022/03/18	20	61.80	2	61.60	61.70	18	11,220	0.16%
2022/03/17	15	62.10	22	62.57	63.40	-7	11,268	-0.06%
2022/03/16	94	63.58	78	64.16	61.60	16	11,267	0.14%
2022/03/15	84	65.72	53	65.41	62.50	31	11,099	0.28%
2022/03/14	65	66.50	90	66.84	67.20	-25	11,077	-0.23%
2022/03/11	57	64.96	36	64.60	65.10	21	10,840	0.19%
2022/03/10	72	64.43	118	64.52	65.60	-46	10,814	-0.43%	大賣/
2022/03/09	12	59.60	8	59.79	59.80	4	10,174	0.04%
2022/03/08	1	59.70	13.6	60.56	59.10	-12.6	10,330	-0.12%
2022/03/07	1	60.00	2	60.05	60.60	-1	10,318	-0.01%
2022/03/04	10.1	61.66	11	62.05	61.50	-0.9	10,302	-0.01%
2022/03/03	1	61.60	15	61.51	61.80	-14	10,289	-0.14%
2022/03/02	6	60.42	0	0.00	60.30	6	10,282	0.06%
2022/03/01	9	60.84	12	60.82	61.00	-3	10,362	-0.03%
2022/02/25	132	61.48	115.5	61.72	60.50	16.5	10,445	0.16%	大買/大賣/
2022/02/24	17	61.04	8	60.13	59.90	9	10,301	0.09%
2022/02/23	52	62.21	80	62.41	61.50	-28	10,203	-0.27%
2022/02/22	17	61.15	14.1	60.46	60.30	2.9	9,947	0.03%
2022/02/21	6	61.33	4	61.23	61.10	2	9,883	0.02%
2022/02/18	9	60.19	7	60.34	60.90	2	9,838	0.02%
2022/02/17	4	59.95	9	59.66	59.70	-5	9,848	-0.05%
2022/02/16	19	60.34	23	60.39	60.50	-4	9,907	-0.04%
2022/02/15	12.1	59.83	23.3	59.52	59.40	-11.2	9,999	-0.11%
2022/02/14	39	59.15	39	59.48	58.60	0	10,179	0.00%
2022/02/11	4	59.83	7	59.56	59.90	-3	10,341	-0.03%
2022/02/10	12	59.88	14	59.43	59.70	-2	10,690	-0.02%
2022/02/09	2	58.05	3	57.60	58.30	-1	10,695	-0.01%
2022/02/08	6	57.48	1	57.40	57.90	5	10,744	0.05%
2022/02/07	7	56.19	9	55.72	56.80	-2	10,889	-0.02%
2022/01/26	4	53.28	11	53.30	53.10	-7	11,253	-0.06%
2022/01/25	14	52.99	6	52.40	52.10	8	11,378	0.07%
2022/01/24	13.2	53.92	19	54.19	54.80	-5.9	11,476	-0.05%
2022/01/21	4.3	55.16	4	55.05	54.80	0.3	11,632	0.00%
2022/01/20	4	55.63	1	55.90	56.00	3	11,782	0.03%
2022/01/19	2	56.00	3	56.50	55.20	-1	11,905	-0.01%
2022/01/18	1	57.50	3.2	58.07	57.60	-2.2	12,050	-0.02%
2022/01/17	3.2	57.00	3	57.50	57.40	0.2	12,348	0.00%
2022/01/14	1.1	57.23	1	57.10	58.20	0.1	12,809	0.00%
2022/01/13	6	57.30	1	57.60	57.90	5	12,982	0.04%
2022/01/12	6	57.88	1	57.10	57.00	5	13,150	0.04%
2022/01/11	2	58.45	2	58.75	58.30	0	13,349	0.00%
2022/01/10	1.1	58.84	2.1	58.59	58.10	-1	13,970	-0.01%
2022/01/07	5	59.18	2	59.70	58.80	3	14,396	0.02%
2022/01/06	2	60.50	1	60.20	60.00	1	15,431	0.01%
2022/01/05	30	60.95	25	60.40	60.40	5	16,468	0.03%
2022/01/04	4	60.65	4	60.23	60.60	0	17,433	0.00%
2022/01/03	0.1	59.10	1	59.60	60.00	-0.9	19,950	0.00%
2021/12/30	26.1	60.62	21	60.40	60.40	5.1	20,752	0.02%
2021/12/29	4.2	61.48	5	61.54	61.10	-0.8	21,392	0.00%
2021/12/28	62.2	62.11	64	61.05	61.00	-1.9	22,378	-0.01%
2021/12/27	3.2	61.46	2	61.40	61.20	1.2	23,881	0.00%
2021/12/24	3	62.77	1	63.20	62.00	2	25,225	0.01%
2021/12/23	70.4	64.76	67	63.16	63.00	3.4	25,739	0.01%
2021/12/22	19	63.69	14.2	63.70	64.30	4.8	25,689	0.02%
2021/12/21	39	63.15	51.2	63.17	63.70	-12.2	25,369	-0.05%
2021/12/20	52	61.22	52.3	60.43	60.40	-0.3	24,862	0.00%
2021/12/17	8	61.01	46.2	61.46	60.80	-38.2	24,709	-0.15%
2021/12/16	12	59.89	12	60.02	59.70	0	24,393	0.00%
2021/12/15	44	58.99	48	60.16	60.00	-4	24,326	-0.02%
2021/12/14	1	58.50	8	60.03	58.30	-7	24,183	-0.03%
2021/12/13	20	60.04	21	60.33	60.30	-1	24,095	0.00%
2021/12/10	5	59.98	13	60.04	60.10	-8	24,122	-0.03%
2021/12/09	26	60.08	22	60.00	60.40	4	24,195	0.02%
2021/12/08	87	60.95	44	61.00	60.60	43	24,358	0.18%
2021/12/07	15	58.84	25.2	58.83	59.30	-10.2	24,014	-0.04%
2021/12/06	38.2	58.12	31	58.20	57.50	7.2	23,920	0.03%
2021/12/03	11	56.16	5	55.86	56.20	6	23,755	0.03%
2021/12/02	75	56.56	82.1	56.61	56.40	-7.1	23,998	-0.03%
2021/12/01	0	0.00	21	54.65	55.00	-21	23,914	-0.09%
2021/11/30	1	54.20	19.1	53.97	53.90	-18.1	24,170	-0.07%
2021/11/29	1	52.70	17	53.07	52.50	-16	24,393	-0.07%
2021/11/26	11.2	52.36	0	0.00	52.00	11.2	24,668	0.05%
2021/11/25	33.1	54.16	32	54.20	54.20	1.1	24,831	0.00%
2021/11/24	2	54.65	27	54.92	55.00	-25	25,196	-0.10%
2021/11/23	26.1	53.68	25.2	52.90	52.90	0.9	25,350	0.00%
2021/11/22	2	52.90	3	53.23	53.30	-1	25,787	0.00%
2021/11/19	15	52.59	2	52.50	52.30	13	26,379	0.05%
2021/11/18	3.1	52.98	3	53.63	53.50	0.1	27,876	0.00%
2021/11/17	23	53.39	2	53.20	53.10	21	27,980	0.08%
2021/11/16	3.1	55.34	6	55.00	54.80	-2.9	28,225	-0.01%
2021/11/15	26.3	54.86	27	54.17	54.20	-0.8	28,822	0.00%
2021/11/12	0	0.00	8	54.96	54.70	-8	29,155	-0.03%
2021/11/11	18.5	55.51	18	55.02	54.60	0.5	29,109	0.00%
2021/11/10	12	56.94	10	57.20	56.80	2	29,053	0.01%
2021/11/09	57	56.61	42.2	56.64	56.50	14.8	29,003	0.05%
2021/11/08	11	54.65	16	54.67	55.20	-5	28,746	-0.02%
2021/11/05	9	53.18	9	53.20	53.60	0	28,800	0.00%
2021/11/04	17	54.19	12	53.96	53.10	5	28,843	0.02%
2021/11/03	223	54.64	210.2	54.87	53.90	12.8	28,869	0.04%	大買/大賣/
2021/11/02	8	52.63	21	52.80	52.70	-13	28,987	-0.04%
2021/11/01	172	52.53	184	52.40	52.10	-12	28,983	-0.04%	大買/大賣/
2021/10/29	12	52.22	16	52.09	52.60	-4	28,909	-0.01%
2021/10/28	52	51.44	47	51.54	51.30	5	28,915	0.02%
2021/10/27	36	52.09	41	51.79	51.70	-5	29,021	-0.02%
2021/10/26	71.2	52.30	55	53.16	53.20	16.2	29,449	0.06%
2021/10/25	73	52.27	75	52.94	53.20	-2	29,733	-0.01%
2021/10/22	19.5	53.10	4	53.53	52.00	15.5	29,803	0.05%
2021/10/21	19.4	56.27	18	56.52	55.80	1.4	29,602	0.00%
2021/10/20	25.1	56.90	27.2	56.60	56.00	-2.2	29,630	-0.01%
2021/10/19	138	57.03	133	56.55	56.50	5	29,940	0.02%	大買/大賣/
2021/10/18	103.4	57.00	98	56.28	56.60	5.4	30,269	0.02%	大買/
2021/10/15	56.1	60.03	45	60.48	60.50	11.1	30,171	0.04%
2021/10/14	147.3	60.60	127	60.60	60.00	20.3	30,170	0.07%	大買/大賣/
2021/10/13	231.1	64.34	207	64.03	61.90	24.1	29,532	0.08%	大買/大賣/
2021/10/12	63.4	67.76	58	69.30	65.70	5.3	30,230	0.02%
2021/10/08	299	72.51	322.4	72.61	72.90	-23.3	30,745	-0.08%	大買/大賣/
2021/10/07	13	70.01	47.9	71.46	72.10	-34.9	29,252	-0.12%
2021/10/06	105	66.06	85.2	65.80	65.60	19.8	29,263	0.07%	大買/
2021/10/05	178.1	64.00	163	64.40	66.00	15.1	29,145	0.05%	大買/大賣/
2021/10/04	225	64.77	197	64.82	65.90	28	28,809	0.10%	大買/大賣/
2021/10/01	92.2	67.10	95	64.93	62.90	-2.8	28,252	-0.01%
2021/09/30	29	66.82	60.5	65.95	68.60	-31.5	27,943	-0.11%
2021/09/29	37.2	64.16	39	63.19	62.40	-1.8	28,571	-0.01%
2021/09/28	8.1	62.32	13.1	63.44	62.30	-5	29,643	-0.02%
2021/09/27	3.1	64.32	2	64.90	63.90	1.1	31,156	0.00%
2021/09/24	21	65.54	25	65.08	65.00	-4	34,992	-0.01%
2021/09/23	27	63.42	27	63.98	64.00	0	37,296	0.00%
2021/09/22	10	61.93	2	62.15	62.00	8	39,665	0.02%
2021/09/17	12	63.93	11	63.50	63.50	1	42,413	0.00%
2021/09/16	2	63.60	1.1	63.54	63.50	0.9	44,810	0.00%
2021/09/15	1	64.40	2.1	63.82	63.90	-1.1	47,675	0.00%
2021/09/14	10	63.88	19.1	64.94	63.60	-9.1	49,222	-0.02%
2021/09/13	10	64.76	22.2	64.26	63.90	-12.2	52,959	-0.02%
2021/09/10	5	62.30	6.5	62.36	62.90	-1.5	53,114	0.00%
2021/09/09	9	61.76	11	61.58	61.70	-2	53,750	0.00%
2021/09/08	3	62.06	33	62.17	62.90	-30	54,643	-0.05%
2021/09/07	71	62.80	42.5	63.69	61.70	28.5	55,285	0.05%
2021/09/06	79.1	62.16	80	62.04	61.60	-1	55,658	0.00%
2021/09/03	96.1	65.20	62.2	66.17	63.80	34	56,174	0.06%
2021/09/02	11	65.90	41.5	66.22	67.20	-30.5	56,309	-0.05%
2021/09/01	28.4	67.18	53	66.64	65.80	-24.7	56,476	-0.04%
2021/08/31	23	71.03	16.1	69.59	69.30	6.9	56,856	0.01%
2021/08/30	47	72.57	37	72.25	70.90	10	57,079	0.02%
2021/08/27	35	71.11	7	71.39	70.20	28	57,053	0.05%
2021/08/26	21	74.33	47.4	73.83	72.90	-26.4	57,307	-0.05%
2021/08/25	99.3	72.99	118	72.87	74.00	-18.7	58,239	-0.03%	大賣/
2021/08/24	496.2	73.02	455.3	73.28	72.80	40.9	58,124	0.07%	大買/大賣/
2021/08/23	8	68.90	54	69.98	70.10	-46	57,448	-0.08%
2021/08/20	88.3	62.48	121	62.46	63.80	-32.7	58,353	-0.06%	大賣/
2021/08/19	117.1	62.76	146	62.74	60.40	-28.9	59,070	-0.05%	大買/大賣/
2021/08/18	147	58.56	146	59.29	62.40	1	59,461	0.00%	大買/大賣/
2021/08/17	28.1	59.66	25	60.06	57.10	3.1	60,462	0.01%
2021/08/16	57.3	59.45	62	59.55	58.80	-4.7	61,044	-0.01%
2021/08/13	4	62.33	11	62.45	61.20	-7	61,556	-0.01%
2021/08/12	22.2	61.34	27	61.44	62.60	-4.8	62,214	-0.01%
2021/08/11	110.3	60.76	174	61.06	61.20	-63.7	62,923	-0.10%	大買/大賣/
2021/08/10	11	63.85	15	62.77	62.30	-4	62,981	-0.01%
2021/08/09	74.2	63.99	77	63.97	63.00	-2.8	63,482	0.00%
2021/08/06	198	65.61	182.3	66.05	64.20	15.7	63,902	0.02%	大買/大賣/
2021/08/05	10	63.31	4	63.18	63.10	6	63,763	0.01%
2021/08/04	9	63.93	4	64.30	64.00	5	63,876	0.01%
2021/08/03	29	64.38	39.2	64.33	63.90	-10.2	64,567	-0.02%
2021/08/02	29	63.99	16	63.77	64.50	13	65,142	0.02%
2021/07/30	48.5	65.75	39	66.58	62.60	9.5	65,383	0.01%
2021/07/29	35	64.65	108	64.17	67.20	-73	65,268	-0.11%	大賣/
2021/07/28	99.1	63.46	38.1	62.69	62.30	61	65,495	0.09%
2021/07/27	13.2	64.13	42	63.64	62.00	-28.8	65,896	-0.04%
2021/07/26	34.2	67.07	26	65.37	64.10	8.2	67,139	0.01%
2021/07/23	195.7	66.60	194	66.80	67.00	1.7	67,620	0.00%	大買/大賣/
2021/07/22	97.6	64.88	80	64.37	64.90	17.6	67,897	0.03%
2021/07/21	53.4	67.67	48	66.17	65.00	5.4	68,700	0.01%
2021/07/20	41.5	68.40	17.5	68.51	67.90	24	69,019	0.03%
2021/07/19	46.4	71.25	46	71.47	70.60	0.4	69,684	0.00%
2021/07/16	170.6	72.92	156.4	72.98	71.00	14.2	70,256	0.02%	大買/大賣/
2021/07/15	94.4	72.08	104.2	72.02	73.90	-9.8	69,495	-0.01%	大賣/
2021/07/14	176.2	68.22	155.4	68.30	67.20	20.8	69,104	0.03%	大買/大賣/
2021/07/13	184.5	69.21	179.1	68.94	69.50	5.5	68,429	0.01%	大買/大賣/
2021/07/12	76.5	73.34	76.1	73.03	71.80	0.4	67,993	0.00%
2021/07/09	86.5	73.33	56	73.47	72.10	30.5	67,505	0.05%
2021/07/08	55	75.42	57	75.24	76.00	-2	67,084	0.00%
2021/07/07	285.3	77.22	260	76.55	75.60	25.3	66,212	0.04%	大買/大賣/
2021/07/06	147.4	78.93	148	78.27	77.00	-0.6	65,280	0.00%	大買/大賣/
2021/07/05	187.2	79.23	187.3	78.70	78.00	-0.1	64,163	0.00%	大買/大賣/
2021/07/02	189.3	87.59	199.5	87.73	84.50	-10.2	62,931	-0.02%	大買/大賣/
2021/07/01	441.5	91.21	373.4	91.34	88.70	68.1	61,490	0.11%	大買/大賣/
2021/06/30	207.1	86.64	390.3	87.10	89.10	-183.3	57,706	-0.32%	大買/大賣/鉅額交易
2021/06/29	274.8	85.99	274.2	86.37	83.00	0.7	55,515	0.00%	大買/大賣/
2021/06/28	403	83.03	364.3	83.86	85.00	38.7	53,345	0.07%	大買/大賣/
2021/06/25	230	80.12	224.4	80.42	79.00	5.6	50,615	0.01%	大買/大賣/
2021/06/24	372.3	77.88	402.7	78.13	77.70	-30.4	48,291	-0.06%	大買/大賣/
2021/06/23	227.5	76.41	207.5	76.49	74.50	20	45,419	0.04%	大買/大賣/
2021/06/22	340.1	80.94	251.4	81.22	82.70	88.7	43,824	0.20%	大買/大賣/
2021/06/21	37	75.45	129	75.57	75.60	-92	40,035	-0.23%	大賣/
2021/06/18	61	66.70	118.7	67.14	68.80	-57.7	39,777	-0.15%	大賣/
2021/06/17	119.1	61.54	109.2	61.59	62.60	9.9	39,449	0.03%	大買/大賣/
2021/06/16	191.1	61.10	108	60.72	58.60	83.1	38,616	0.22%	大買/大賣/
2021/06/15	53	60.53	72	60.73	61.20	-19	37,964	-0.05%
2021/06/11	75	58.90	94.2	58.84	58.30	-19.2	37,224	-0.05%
2021/06/09	63.2	56.49	74.4	55.53	55.10	-11.2	36,302	-0.03%
2021/06/08	193.1	58.99	153	59.03	57.20	40.1	35,860	0.11%	大買/大賣/
2021/06/07	38.6	58.17	62	55.71	57.20	-23.4	35,212	-0.07%
2021/06/04	77.3	59.92	44	59.28	59.00	33.3	34,757	0.10%
2021/06/03	204	61.91	71	61.63	61.30	133	34,450	0.39%	大買/鉅額交易
2021/06/02	363	63.37	342	63.40	61.60	21	34,207	0.06%	大買/大賣/
2021/06/01	149	60.43	90	59.78	61.00	59	32,922	0.18%	大買/
2021/05/31	77	61.37	69	60.47	59.80	8	32,520	0.02%
2021/05/28	102	59.37	137	59.90	60.40	-35	31,635	-0.11%	大買/大賣/
2021/05/27	94.1	59.07	68.6	59.06	58.30	25.5	30,551	0.08%
2021/05/26	385	57.22	353	57.29	57.10	32	29,473	0.11%	大買/大賣/
2021/05/25	267.1	56.80	326	56.90	57.50	-59	28,382	-0.21%	大買/大賣/
2021/05/24	193	53.87	108	54.47	55.90	85	26,966	0.32%	大買/大賣/
2021/05/21	57	49.75	72	49.59	50.90	-15	26,332	-0.06%
2021/05/20	48	49.36	11	48.65	46.35	37	25,730	0.14%
2021/05/19	46.2	49.98	35	50.74	51.10	11.2	24,989	0.04%
2021/05/18	68	46.91	66	46.77	47.65	2	24,375	0.01%
2021/05/17	11	43.68	15	44.63	43.35	-4	24,091	-0.02%
2021/05/14	55	48.31	53	48.41	47.45	2	23,447	0.01%
2021/05/13	204.4	53.41	186	53.14	52.70	18.4	22,766	0.08%	大買/大賣/
2021/05/12	28.8	59.77	68.2	60.18	58.50	-39.4	22,337	-0.18%
2021/05/11	113.7	67.24	187	66.18	65.00	-73.3	22,097	-0.33%	大買/大賣/
2021/05/10	104	66.73	63.5	67.61	67.80	40.5	21,344	0.19%	大買/
2021/05/07	29	62.46	36.4	63.19	64.80	-7.4	20,635	-0.04%
2021/05/06	37	62.97	45	63.51	62.90	-8	20,145	-0.04%
2021/05/05	260	63.90	298	64.01	61.90	-38	19,705	-0.19%	大買/大賣/
2021/05/04	125.3	66.41	133.4	66.64	63.20	-8.1	18,995	-0.04%	大買/大賣/
2021/05/03	478	73.62	448	72.63	70.20	30	18,251	0.16%	大買/大賣/
2021/04/29	86	66.99	143	68.01	70.20	-57	16,779	-0.34%	大賣/
2021/04/28	131.2	69.35	154	69.77	68.00	-22.8	16,142	-0.14%	大買/大賣/
2021/04/27	304	70.88	271	71.20	69.00	33	15,420	0.21%	大買/大賣/
2021/04/26	85	64.63	121.1	65.59	67.90	-36.1	14,104	-0.26%	大賣/
2021/04/23	201.5	63.55	199	63.63	61.80	2.5	13,310	0.02%	大買/大賣/
2021/04/22	194	64.46	293.1	64.64	63.70	-99.1	12,385	-0.80%	大買/大賣/
2021/04/21	37.5	60.08	60.5	61.13	61.90	-23	11,585	-0.20%
2021/04/20	354.1	56.14	172	55.98	56.30	182.1	10,663	1.71%	大買/大賣/鉅額交易
2021/04/19	17	50.86	36	50.85	52.40	-19	9,741	-0.20%
2021/04/16	90	44.89	58.7	45.95	47.65	31.3	9,682	0.32%
2021/04/15	21	44.01	0	0.00	43.35	21	9,396	0.22%
2021/04/14	59.5	43.77	54.2	43.73	44.00	5.3	9,501	0.06%
2021/04/13	11.2	43.23	19	43.58	43.00	-7.8	9,410	-0.08%
2021/04/12	29	43.64	24	42.84	42.50	5	9,563	0.05%
2021/04/09	18	41.52	15	41.58	41.85	3	9,633	0.03%
2021/04/08	7	42.81	8	42.97	42.85	-1	9,609	-0.01%
2021/04/07	8	41.96	1	42.05	42.05	7	9,684	0.07%
2021/04/06	26	42.55	20	43.14	42.05	6	10,351	0.06%
2021/04/01	11	41.79	14.5	41.97	42.35	-3.5	10,740	-0.03%
2021/03/31	15	40.93	20	41.07	41.30	-5	10,602	-0.05%
2021/03/30	6	38.93	3	39.18	39.55	3	10,389	0.03%
2021/03/29	14	39.18	12	38.88	39.40	2	10,483	0.02%
2021/03/26	0	0.00	1	38.15	37.90	-1	11,037	-0.01%
2021/03/25	10	37.75	11	37.72	37.35	-1	11,832	-0.01%
2021/03/24	6	38.41	10	38.83	38.75	-4	12,308	-0.03%
2021/03/23	5	38.31	27	38.55	38.80	-22	12,204	-0.18%
2021/03/22	51	39.12	47	39.43	39.00	4	12,070	0.03%
2021/03/19	5	38.40	22	38.09	37.70	-17	11,858	-0.14%
2021/03/18	20	38.09	12	37.97	38.00	8	11,738	0.07%
2021/03/17	0	0.00	2	37.28	37.65	-2	11,566	-0.02%
2021/03/16	7	37.51	6	37.72	37.30	1	11,595	0.01%
2021/03/15	28	37.58	16	37.53	37.75	12	11,624	0.10%
2021/03/12	3	36.30	4	36.59	36.70	-1	11,686	-0.01%
2021/03/11	0	0.00	16	36.48	36.40	-16	11,654	-0.14%
2021/03/10	13	36.09	10.3	36.33	36.50	2.7	11,607	0.02%
2021/03/09	18	35.96	50	36.41	36.70	-32	11,573	-0.28%
2021/03/08	105	36.85	90	36.72	35.50	15	11,480	0.13%	大買/
2021/03/05	5	35.58	2	35.70	36.00	3	11,213	0.03%
2021/03/04	27	35.31	27	35.51	35.85	0	11,110	0.00%
2021/03/03	0	0.00	1	34.55	34.70	-1	11,027	-0.01%
2021/03/02	6	34.29	0.1	33.60	33.60	5.9	11,075	0.05%
2021/02/24	0	0.00	40	35.07	34.55	-40	11,196	-0.36%
2021/02/23	11	35.40	13	35.21	35.10	-2	11,178	-0.02%
2021/02/22	49	35.47	12	35.22	35.15	37	11,115	0.33%
2021/02/19	0	0.00	11	35.04	35.15	-11	11,105	-0.10%
2021/02/18	76	35.08	85.2	35.33	35.25	-9.2	11,037	-0.08%
2021/02/17	3	32.85	1	32.70	33.15	2	10,811	0.02%
2021/02/05	10	31.95	0	0.00	32.50	10	10,788	0.09%
2021/02/03	4	32.58	1	32.60	32.55	3	10,813	0.03%
2021/02/02	5	32.75	11	32.74	33.00	-6	10,856	-0.06%
2021/01/29	7	31.41	0	0.00	31.25	7	10,869	0.06%
2021/01/28	7	32.48	10	32.53	32.40	-3	10,763	-0.03%
2021/01/27	2	33.08	0	0.00	33.05	2	10,715	0.02%
2021/01/26	4	34.04	2	33.98	33.60	2	10,666	0.02%
2021/01/25	1	34.30	1	34.35	34.30	0	10,635	0.00%
2021/01/22	1	33.25	21	34.28	34.35	-20	10,595	-0.19%
2021/01/21	39	34.02	32	34.22	33.50	7	10,546	0.07%
2021/01/20	37	34.43	52	34.26	33.50	-15	10,467	-0.14%
2021/01/19	20	34.78	30	35.07	35.25	-10	10,383	-0.10%
2021/01/18	31	34.21	21	34.09	34.70	10	10,359	0.10%
2021/01/15	17	35.27	18	35.31	34.95	-1	10,260	-0.01%
2021/01/14	72	37.03	68	36.86	36.70	4	10,091	0.04%
2021/01/13	15	36.60	16	36.53	36.00	-1	9,885	-0.01%
2021/01/12	42	36.52	15	36.34	35.55	27	9,816	0.28%
2021/01/11	96	37.18	70	37.18	37.40	26	9,620	0.27%
2021/01/08	33	35.45	40	35.46	35.80	-7	9,343	-0.07%
2021/01/07	127	34.82	153	34.78	34.80	-26	9,238	-0.28%	大買/大賣/
2021/01/06	17	35.91	40	36.15	35.75	-23	9,102	-0.25%
2021/01/05	50	37.86	68	37.27	37.15	-18	8,961	-0.20%
2021/01/04	117	37.27	114	37.20	36.70	3	8,698	0.03%	大買/大賣/
2020/12/31	141	36.99	141	36.98	36.90	0	8,539	0.00%	大買/大賣/
2020/12/30	27	36.41	56	36.45	36.95	-29	8,477	-0.34%
2020/12/29	199	38.10	233	38.23	36.90	-34	8,518	-0.40%	大買/大賣/
2020/12/28	54	36.98	45	37.24	37.15	9	7,947	0.11%
2020/12/25	18	34.90	8	35.00	35.00	10	7,362	0.14%
2020/12/24	16	34.39	7	34.72	34.20	9	7,220	0.12%
2020/12/23	37	34.10	31	34.23	34.65	6	7,166	0.08%
2020/12/22	142.5	36.56	243	34.77	34.35	-100.5	6,956	-1.44%	大買/大賣/
2020/12/21	76	35.92	84.1	36.59	36.65	-8.1	6,260	-0.13%
2020/12/18	151	33.64	15	33.86	34.00	136	5,401	2.52%	大買/鉅額交易
2020/12/17	10	32.25	0	0.00	32.50	10	4,813	0.21%
2020/12/16	0	0.00	34	32.05	32.20	-34	4,752	-0.72%
2020/12/15	39	32.48	43	32.88	31.60	-4	4,656	-0.09%
2020/12/14	1	31.00	0	0.00	32.00	1	4,428	0.02%
2020/12/11	6	30.71	30	30.80	30.95	-24	4,338	-0.55%
2020/12/10	1	31.20	0	0.00	31.10	1	4,297	0.02%
2020/12/09	3	31.70	1	31.70	31.70	2	4,213	0.05%
2020/12/08	15	32.65	12	32.98	31.55	3	4,110	0.07%
2020/12/07	4	31.29	0	0.00	31.30	4	3,815	0.10%
2020/12/04	6	31.64	7	31.44	31.40	-1	3,785	-0.03%
2020/12/03	5	30.90	0	0.00	30.75	5	3,754	0.13%
2020/12/02	12	30.96	0	0.00	30.90	12	3,783	0.32%
2020/12/01	31	30.76	7	30.80	30.95	24	3,768	0.64%
2020/11/30	1	31.26	18	31.46	31.40	-17	3,783	-0.45%
2020/11/27	3	31.95	25	31.86	32.00	-22	3,709	-0.59%
2020/11/26	7	31.44	26	31.33	31.55	-19	3,637	-0.52%
2020/11/25	45	31.02	22	31.02	31.05	23	3,586	0.64%
2020/11/24	0	0.00	9	30.39	30.55	-9	3,449	-0.26%
2020/11/23	5	30.20	7	30.10	30.30	-2	3,411	-0.06%
2020/11/19	10	29.95	10	29.90	30.00	0	3,364	0.00%
2020/11/18	4	30.08	5	30.00	30.05	-1	3,337	-0.03%
2020/11/17	0	0.00	1	29.50	29.50	-1	3,274	-0.03%
2020/11/16	1	29.75	0	0.00	29.35	1	3,277	0.03%
2020/11/12	4	29.28	3	29.35	29.25	1	3,267	0.03%
2020/11/11	1.1	29.33	5	29.47	29.75	-3.9	3,267	-0.12%
2020/11/10	4	28.99	61	28.96	29.15	-57	3,240	-1.76%
2020/11/09	64	28.71	0	0.00	28.70	64	3,173	2.02%
2020/11/06	2	28.75	2	28.85	28.80	0	3,117	0.00%
2020/11/02	1	28.70	0	0.00	28.80	1	3,205	0.03%
2020/10/30	2	29.00	0	0.00	29.00	2	3,194	0.06%
2020/10/29	4	28.80	0	0.00	29.00	4	3,176	0.13%
2020/10/28	0	0.00	4	29.55	29.25	-4	3,157	-0.13%
2020/10/27	0	0.00	4	29.85	29.70	-4	3,138	-0.13%
2020/10/26	64	30.23	66	29.89	30.10	-2	3,122	-0.06%
2020/10/23	0	0.00	49	29.55	29.50	-49	3,061	-1.60%
2020/10/22	3	29.07	0	0.00	29.60	3	3,070	0.10%
2020/10/21	0	0.00	2	29.50	29.30	-2	3,065	-0.07%
2020/10/19	1	29.05	0	0.00	29.00	1	3,042	0.03%
2020/10/16	60	29.00	0	0.00	29.20	60	3,014	1.99%
2020/10/15	9	29.05	16	28.98	29.35	-7	2,959	-0.24%
2020/10/14	54	29.41	0	0.00	29.50	54	2,865	1.88%
2020/10/12	1	29.90	16	30.50	30.00	-15	2,713	-0.55%
2020/10/08	4	31.01	0	0.00	31.00	4	2,643	0.15%
2020/10/07	28	32.10	0	0.00	32.00	28	2,543	1.10%
2020/10/06	12	32.36	18	33.40	32.75	-6	2,420	-0.25%
2020/10/05	54	31.58	58	31.74	32.90	-4	2,163	-0.18%
2020/09/30	11	29.96	2	30.00	29.95	9	1,906	0.47%
2020/09/29	30	30.55	2	30.55	29.95	28	1,922	1.46%
2020/09/28	3	29.63	7	30.01	30.05	-4	1,914	-0.21%
2020/09/25	0	0.00	7	28.76	28.55	-7	1,851	-0.38%
2020/09/24	0	0.00	1	27.90	28.00	-1	1,862	-0.05%
2020/09/21	5	29.25	0	0.00	29.15	5	1,969	0.25%
2020/09/17	1	29.05	0	0.00	29.20	1	2,013	0.05%
2020/09/16	2	29.08	1	29.15	29.20	1	2,019	0.05%
2020/09/15	3	29.20	0	0.00	29.40	3	2,035	0.15%
2020/09/09	0	0.00	10	30.25	30.45	-10	2,134	-0.47%
2020/09/07	12	31.01	4	31.21	31.25	8	2,109	0.38%
2020/09/04	0	0.00	2	30.65	30.40	-2	2,081	-0.10%
2020/09/03	1	29.95	5	30.46	30.45	-4	2,084	-0.19%
2020/09/01	14	29.86	11	30.30	29.70	3	2,100	0.14%
2020/08/31	12	29.85	3	29.93	30.00	9	2,144	0.42%
2020/08/28	1	29.30	0	0.00	29.30	1	2,145	0.05%
2020/08/26	0	0.00	7	29.76	29.80	-7	2,184	-0.32%
2020/08/25	0	0.00	5	29.74	29.70	-5	2,186	-0.23%
2020/08/21	0	0.00	3	29.23	29.15	-3	2,189	-0.14%
2020/08/20	1	28.50	1	28.65	28.75	0	2,191	0.00%
2020/08/19	1	29.45	0	0.00	29.75	1	2,195	0.05%
2020/08/14	1	29.85	1	29.95	29.70	0	2,191	0.00%
2020/08/12	2	29.10	2	29.43	29.05	0	2,193	0.00%
2020/08/11	2	29.75	26	29.88	29.80	-24	2,177	-1.10%
2020/08/10	2	29.50	15	29.23	29.50	-13	2,128	-0.61%
2020/08/03	2	27.30	0	0.00	27.30	2	2,168	0.09%
2020/07/30	1	27.30	0	0.00	27.30	1	2,198	0.05%
2020/07/28	1	26.50	2	27.15	26.35	-1	2,246	-0.04%
2020/07/27	7	27.67	0	0.00	27.25	7	2,280	0.31%
2020/07/24	5	28.05	11	28.06	28.00	-6	2,311	-0.26%
2020/07/23	1	28.65	0	0.00	28.55	1	2,319	0.04%
2020/07/20	2	28.80	6	28.54	28.80	-4	2,394	-0.17%
2020/07/17	0	0.00	1.1	28.99	28.70	-1.1	2,418	-0.05%
2020/07/16	1	28.80	0	0.00	28.80	1	2,534	0.04%
2020/07/14	24	28.72	0	0.00	28.55	24	2,576	0.93%
2020/07/13	1	28.90	0	0.00	28.85	1	2,589	0.04%
2020/07/10	19	29.11	3	29.00	28.95	16	2,632	0.61%
2020/07/09	3	29.87	3	29.80	29.75	0	2,620	0.00%
2020/07/08	1.3	30.19	1	30.35	30.15	0.3	2,602	0.01%
2020/07/07	4	30.43	21	30.57	30.45	-17	2,586	-0.66%
2020/07/06	0	0.00	6	30.05	30.10	-6	2,550	-0.24%
2020/07/03	0	0.00	2	30.08	29.80	-2	2,557	-0.08%
2020/07/02	1	29.60	3	29.65	29.60	-2	2,557	-0.08%
2020/07/01	11	29.75	0	0.00	29.50	11	2,566	0.43%
2020/06/30	15	31.27	7	31.26	31.30	8	2,488	0.32%
2020/06/29	15.1	30.95	7	30.97	30.90	8.1	2,444	0.33%
2020/06/24	1	31.00	0	0.00	31.00	1	2,393	0.04%
2020/06/23	5	31.05	0	0.00	30.90	5	2,395	0.21%
2020/06/22	9	31.02	0	0.00	30.85	9	2,401	0.37%
2020/06/19	2	31.30	0	0.00	30.90	2	2,397	0.08%
2020/06/18	3	31.17	0	0.00	31.05	3	2,371	0.13%
2020/06/17	0	0.00	10	31.08	30.85	-10	2,346	-0.43%
2020/06/12	17	30.10	13	29.89	30.40	4	2,415	0.17%
2020/06/11	17	30.64	3	30.35	30.10	14	2,429	0.58%
2020/06/10	7	31.23	0	0.00	31.00	7	2,408	0.29%
2020/06/09	16	30.93	0	0.00	31.05	16	2,405	0.67%
2020/06/08	0	0.00	52	31.23	31.35	-52	2,366	-2.20%
2020/06/05	3	32.12	3	32.03	32.05	0	2,369	0.00%
2020/06/04	4	31.11	0	0.00	31.15	4	2,331	0.17%
2020/06/03	49	30.65	5	30.55	30.60	44	2,321	1.90%
2020/06/02	1	29.90	1	29.85	30.00	0	2,306	0.00%
2020/06/01	1	29.60	1	29.50	29.60	0	2,295	0.00%
2020/05/29	0	0.00	5	29.29	29.05	-5	2,298	-0.22%
2020/05/28	0	0.00	1	29.45	29.40	-1	2,307	-0.04%
2020/05/26	1	29.55	7	29.48	29.50	-6	2,320	-0.26%
2020/05/25	0	0.00	3	28.98	29.00	-3	2,283	-0.13%
2020/05/20	1	27.95	0	0.00	28.30	1	2,253	0.04%
2020/05/18	0	0.00	2	28.00	28.05	-2	2,246	-0.09%
2020/05/15	1	28.10	2	28.30	28.00	-1	2,242	-0.04%
2020/05/14	2	28.10	30	28.10	28.10	-28	2,250	-1.24%
2020/05/13	1	28.15	0	0.00	28.30	1	2,277	0.04%
2020/05/12	3	28.57	0	0.00	28.55	3	2,290	0.13%
2020/05/11	0	0.00	6	28.90	28.90	-6	2,287	-0.26%
2020/05/08	1	29.10	6	29.04	28.85	-5	2,279	-0.22%
2020/05/06	2	28.75	1	29.15	29.25	1	2,262	0.04%
2020/05/05	1	29.00	1	29.00	29.05	0	2,253	0.00%
2020/05/04	8	28.93	11	29.07	28.90	-3	2,251	-0.13%
2020/04/30	1	29.55	2	29.53	29.55	-1	2,225	-0.04%
2020/04/29	0	0.00	2	29.40	29.25	-2	2,190	-0.09%
2020/04/28	1	28.85	4	28.89	28.95	-3	2,141	-0.14%
2020/04/27	1	28.45	4	28.64	28.50	-3	2,132	-0.14%
2020/04/24	6	28.57	1	28.55	28.40	5	2,097	0.24%
2020/04/23	1	28.65	5	28.55	28.85	-4	2,079	-0.19%
2020/04/22	16	27.81	24	28.05	28.20	-8	2,037	-0.39%
2020/04/21	14	28.63	8	28.99	28.45	6	2,010	0.30%
2020/04/20	8	28.61	1	28.60	28.60	7	1,892	0.37%
2020/04/17	5	28.34	1	28.40	28.40	4	1,875	0.21%
2020/04/16	5	28.09	10	28.28	28.35	-5	1,846	-0.27%
2020/04/15	8	28.42	2	28.75	28.45	6	1,830	0.33%
2020/04/14	12	27.80	0	0.00	28.00	12	1,789	0.67%
2020/04/13	4	27.40	0	0.00	27.50	4	1,778	0.22%
2020/04/10	2	27.50	2	27.45	27.70	0	1,777	0.00%
2020/04/09	0	0.00	5	27.31	27.35	-5	1,772	-0.28%
2020/04/08	7	26.95	7	27.11	27.10	0	1,755	0.00%
2020/04/07	9	26.82	8	26.86	26.75	1	1,737	0.06%
2020/04/06	2	26.33	1	26.90	26.55	1	1,716	0.06%
2020/04/01	11	26.60	6	26.36	26.55	5	1,706	0.29%
2020/03/31	0	0.00	25	25.90	26.00	-25	1,690	-1.48%
2020/03/30	1	25.55	6	25.31	25.50	-5	1,674	-0.30%
2020/03/27	24	25.73	1	25.55	25.55	23	1,672	1.38%
2020/03/26	1	25.15	4	25.41	25.45	-3	1,650	-0.18%
2020/03/25	23	24.92	1	24.85	24.80	22	1,641	1.34%
2020/03/24	1	23.95	0	0.00	23.95	1	1,621	0.06%
2020/03/23	10	22.92	0	0.00	23.50	10	1,597	0.63%
2020/03/20	5	24.25	2	23.83	24.00	3	1,589	0.19%
2020/03/19	3	22.52	2	22.53	22.45	1	1,547	0.06%
2020/03/18	3	25.07	3	25.33	24.90	0	1,469	0.00%
2020/03/17	1	24.90	1	25.60	25.00	0	1,440	0.00%
2020/03/13	3	26.85	13	26.05	27.15	-10	1,373	-0.73%
2020/03/12	0	0.00	3	28.27	28.20	-3	1,320	-0.23%
2020/03/11	15	28.57	0	0.00	28.85	15	1,294	1.16%
2020/03/10	3	27.40	0	0.00	27.85	3	1,260	0.24%
2020/03/09	4	28.24	3	28.00	28.00	1	1,233	0.08%
2020/03/06	2	28.70	0	0.00	28.70	2	1,228	0.16%
2020/03/04	1	28.90	0	0.00	28.80	1	1,213	0.08%
2020/03/02	2	29.00	10	29.15	29.00	-8	1,194	-0.67%
2020/02/26	1	29.55	1	29.55	29.55	0	1,167	0.00%
2020/02/25	1	29.55	0	0.00	29.50	1	1,164	0.09%
2020/02/24	2	29.88	0	0.00	29.80	2	1,160	0.17%
2020/02/21	11	30.20	1	30.20	30.20	10	1,164	0.86%
2020/02/20	0	0.00	1	30.25	30.20	-1	1,171	-0.09%
2020/02/19	2	29.68	3	29.87	29.85	-1	1,161	-0.09%
2020/02/17	1	29.10	0	0.00	29.10	1	1,164	0.09%
2020/02/14	15	29.60	0	0.00	29.40	15	1,148	1.31%
2020/02/12	1	29.65	0	0.00	29.45	1	1,108	0.09%
2020/02/11	7	29.47	0	0.00	29.50	7	1,091	0.64%
2020/02/10	2	29.35	0	0.00	29.35	2	1,101	0.18%
2020/02/07	10	30.00	0	0.00	29.80	10	1,096	0.91%
2020/02/06	6	30.35	0	0.00	30.20	6	1,109	0.54%
2020/02/05	1	29.95	0	0.00	30.00	1	1,105	0.09%
2020/02/03	11	29.82	0	0.00	30.10	11	1,094	1.01%
2020/01/30	0	0.00	4	29.50	30.30	-4	1,101	-0.36%
2020/01/16	2	32.18	1	32.15	32.20	1	1,112	0.09%
2020/01/10	13	31.89	10	31.88	31.80	3	1,232	0.24%
2020/01/08	4	32.30	0	0.00	32.35	4	1,266	0.32%
2020/01/07	0	0.00	1	32.70	32.75	-1	1,302	-0.08%
2020/01/06	1	32.80	0	0.00	32.80	1	1,379	0.07%
2020/01/03	1	33.30	0	0.00	33.15	1	1,422	0.07%
2019/12/30	1	33.05	21	33.05	33.05	-20	1,506	-1.33%
2019/12/25	1	33.20	0	0.00	33.40	1	1,577	0.06%
2019/12/20	0	0.00	2	33.80	34.00	-2	1,664	-0.12%
2019/12/18	0	0.00	2	33.50	33.80	-2	1,711	-0.12%
2019/12/16	1	33.00	0	0.00	33.10	1	1,773	0.06%
2019/12/12	0	0.00	0.2	33.20	33.35	-0.2	1,780	-0.01%
2019/12/11	3	33.60	0	0.00	33.45	3	1,783	0.17%
2019/12/06	2	33.90	0	0.00	34.05	2	1,842	0.11%
2019/12/03	0.1	34.35	2	34.10	34.35	-1.9	1,899	-0.10%
2019/11/26	0.1	33.85	0	0.00	34.00	0.1	2,131	0.00%
2019/11/25	0	0.00	4	33.40	33.60	-4	2,136	-0.19%
2019/11/21	1	32.95	0	0.00	33.15	1	2,150	0.05%
2019/11/19	1	32.90	0	0.00	32.80	1	2,172	0.05%
2019/11/18	0	0.00	1	33.10	32.95	-1	2,188	-0.05%
2019/11/15	2	32.63	0	0.00	32.70	2	2,212	0.09%
2019/11/14	0	0.00	17	32.80	32.65	-17	2,236	-0.76%
2019/11/12	2	32.90	0	0.00	33.05	2	2,283	0.09%
2019/11/11	1	33.00	0	0.00	33.05	1	2,315	0.04%
2019/11/06	2	34.20	0	0.00	34.10	2	2,366	0.08%
2019/10/31	1	34.00	0	0.00	33.85	1	2,417	0.04%
2019/10/30	0	0.00	1	34.45	34.40	-1	2,439	-0.04%
2019/10/29	0	0.00	0.5	34.00	34.00	-0.5	2,440	-0.02%
2019/10/25	1	33.50	0	0.00	33.50	1	2,499	0.04%
2019/10/18	1	33.40	0	0.00	33.85	1	3,136	0.03%
2019/10/15	10	34.10	0	0.00	34.10	10	3,325	0.30%
2019/10/14	0	0.00	13	34.83	34.90	-13	3,297	-0.39%
2019/10/08	5	33.10	0	0.00	33.00	5	3,176	0.16%
2019/10/07	0	0.00	5	33.85	33.95	-5	3,141	-0.16%
2019/10/04	1	32.80	0	0.00	32.85	1	3,138	0.03%
2019/09/24	1	32.90	4	33.03	33.05	-3	3,064	-0.10%
2019/09/23	17	32.96	0	0.00	33.05	17	3,055	0.56%
2019/09/19	3	33.85	0	0.00	34.00	3	2,976	0.10%
2019/09/18	2	34.40	0	0.00	34.55	2	2,957	0.07%
2019/09/16	2	34.55	0	0.00	34.65	2	2,979	0.07%
2019/09/12	5	34.80	0	0.00	34.85	5	2,978	0.17%
2019/09/10	12	34.45	5	34.62	34.35	7	2,947	0.24%
2019/09/06	10	35.05	0	0.00	35.00	10	2,906	0.34%
2019/09/04	2	35.90	2	35.95	35.90	0	2,835	0.00%
2019/09/03	3	36.37	10	36.53	36.25	-7	2,792	-0.25%
2019/09/02	0	0.00	1	35.60	35.90	-1	2,702	-0.04%
2019/08/30	0	0.00	5	34.69	34.55	-5	2,639	-0.19%
2019/08/29	0	0.00	1	34.30	34.60	-1	2,605	-0.04%
2019/08/28	0	0.00	4	33.10	33.20	-4	2,532	-0.16%
2019/08/22	0	0.00	1	32.75	33.00	-1	2,470	-0.04%
2019/08/20	1	32.95	22	32.95	33.25	-21	2,420	-0.87%
2019/08/19	27	33.20	9	33.06	33.20	18	2,389	0.75%
2019/08/16	13	32.27	28	32.39	32.50	-15	2,356	-0.64%
2019/08/14	27	31.72	26	31.45	31.70	1	2,284	0.04%
2019/08/13	1	31.60	0	0.00	31.70	1	2,239	0.04%
2019/08/12	26	32.59	26	32.57	32.30	0	2,211	0.00%
2019/08/08	1	33.50	0	0.00	32.50	1	2,186	0.05%
2019/08/07	2	33.05	0	0.00	33.60	2	2,130	0.09%
2019/08/02	2	33.63	0	0.00	33.80	2	2,089	0.10%
2019/08/01	10	34.68	43	34.74	34.20	-33	2,046	-1.61%
2019/07/31	20	34.88	20	34.90	35.00	0	2,010	0.00%
2019/07/30	0	0.00	1	35.70	35.30	-1	1,990	-0.05%
2019/07/29	17	35.88	19	35.79	35.55	-2	1,968	-0.10%
2019/07/26	37	35.51	0	0.00	35.65	37	1,925	1.92%
2019/07/25	2	35.38	2	35.80	35.85	0	1,899	0.00%
2019/07/24	11	36.61	262	36.34	35.75	-251	1,811	-13.86%	大賣/鉅額交易
2019/07/23	58	37.24	226	37.13	37.40	-168	1,674	-10.03%	大賣/鉅額交易
2019/07/22	588	38.52	223.3	38.35	38.30	364.7	1,520	23.99%	大買/大賣/鉅額交易
2019/07/19	0	0.00	117	36.11	36.65	-117	1,258	-9.30%	大賣/鉅額交易
2019/07/18	201	35.84	50	35.89	35.10	151	1,151	13.11%	大買/鉅額交易
2019/07/17	1	34.00	0	0.00	34.00	1	995	0.10%
2019/07/16	0	0.00	1	33.95	33.95	-1	994	-0.10%
2019/07/12	4	33.15	0	0.00	33.10	4	975	0.41%
2019/07/10	0	0.00	1	34.60	34.60	-1	961	-0.10%
2019/07/05	1	34.70	12	34.88	34.60	-11	911	-1.21%
2019/07/04	0	0.00	15	34.50	34.60	-15	905	-1.66%
2019/07/03	1	34.00	3	34.07	34.10	-2	896	-0.22%
2019/07/02	0	0.00	3	33.82	33.80	-3	895	-0.34%
2019/06/25	8	32.98	30	33.01	32.95	-22	858	-2.56%
2019/06/24	0	0.00	11	33.14	33.05	-11	852	-1.29%
2019/06/21	0	0.00	1	32.95	32.90	-1	828	-0.12%
2019/06/20	0	0.00	2	32.50	32.45	-2	814	-0.25%
2019/06/14	1	31.75	1	31.75	31.75	0	835	0.00%
2019/06/13	0	0.00	16	31.30	31.40	-16	839	-1.91%
2019/06/12	5	31.25	0	0.00	31.30	5	836	0.60%
2019/06/10	10	31.15	0	0.00	31.20	10	839	1.19%
2019/06/05	3	31.30	0	0.00	31.20	3	864	0.35%
2019/06/03	0	0.00	5	31.25	31.10	-5	870	-0.57%
2019/05/20	0	0.00	4	30.65	30.65	-4	1,016	-0.39%
2019/05/17	0	0.00	1	30.40	30.35	-1	1,034	-0.10%
2019/05/16	3	30.65	0	0.00	30.45	3	1,040	0.29%
2019/05/15	1	30.60	0	0.00	30.65	1	1,060	0.09%
2019/05/10	3	31.00	1	30.45	30.60	2	1,173	0.17%
2019/05/06	1	31.95	1	32.00	32.00	0	1,183	0.00%
2019/05/03	0	0.00	5	33.00	32.65	-5	1,168	-0.43%
2019/04/26	3	31.85	0	0.00	31.85	3	1,139	0.26%
2019/04/25	10	32.10	0	0.00	32.10	10	1,142	0.88%
2019/04/24	1	32.15	0	0.00	32.00	1	1,127	0.09%
2019/04/22	1	31.80	0	0.00	31.85	1	1,106	0.09%
2019/04/18	0	0.00	10	31.70	31.20	-10	1,115	-0.90%
2019/04/17	0	0.00	10	31.10	31.20	-10	1,114	-0.90%
2019/04/16	11	31.18	0	0.00	31.20	11	1,106	0.99%
2019/04/12	0	0.00	1	31.40	31.30	-1	1,105	-0.09%
2019/04/11	7	31.93	0	0.00	31.50	7	1,103	0.63%
2019/04/10	0	0.00	1	31.75	31.80	-1	1,096	-0.09%
2019/04/09	10	31.60	0	0.00	31.60	10	1,106	0.90%
2019/04/08	6	31.14	1	31.55	31.50	5	1,100	0.45%
2019/04/02	5	30.90	0	0.00	30.85	5	1,098	0.46%
2019/04/01	5	30.95	10	31.28	30.90	-5	1,096	-0.46%
2019/03/29	0	0.00	20	30.85	31.05	-20	1,083	-1.85%
2019/03/28	18	30.57	0	0.00	30.55	18	1,089	1.65%
2019/03/27	5	30.50	0	0.00	30.40	5	1,092	0.46%
2019/03/26	10	30.43	0	0.00	30.45	10	1,099	0.91%
2019/03/25	5	30.20	0	0.00	30.40	5	1,108	0.45%
2019/03/20	3	30.60	0	0.00	30.70	3	1,121	0.27%
2019/03/18	2	30.45	10	30.45	30.45	-8	1,115	-0.72%
2019/03/15	4	29.98	10	30.10	30.00	-6	1,112	-0.54%
2019/03/14	1	30.10	0	0.00	29.90	1	1,120	0.09%
2019/03/11	10	29.70	0	0.00	29.80	10	1,191	0.84%
2019/03/08	2	30.10	0	0.00	30.10	2	1,211	0.17%
2019/03/07	0	0.00	1	30.45	30.30	-1	1,252	-0.08%
2019/03/05	11	30.52	0	0.00	30.50	11	1,312	0.84%
2019/03/04	2	30.85	0	0.00	30.80	2	1,327	0.15%
2019/02/27	6	30.68	10	30.75	30.75	-4	1,318	-0.30%
2019/02/25	0	0.00	5	30.55	30.50	-5	1,304	-0.38%
2019/02/21	10	30.28	0	0.00	30.35	10	1,303	0.77%
2019/02/20	0	0.00	15	30.30	30.40	-15	1,312	-1.14%
2019/02/18	2	29.65	0	0.00	29.80	2	1,322	0.15%
2019/02/14	10	29.50	0	0.00	29.60	10	1,360	0.74%
2019/02/13	15	29.67	0	0.00	29.60	15	1,361	1.10%
2019/02/12	2	29.45	20	29.83	30.00	-18	1,358	-1.32%
2019/02/11	10	29.45	0	0.00	29.45	10	1,352	0.74%
2019/01/30	0	0.00	10	30.50	30.40	-10	1,315	-0.76%
2019/01/29	5	30.00	0	0.00	30.40	5	1,302	0.38%
2019/01/28	1	30.50	0	0.00	30.65	1	1,291	0.08%
2019/01/24	5	30.50	0	0.00	30.70	5	1,459	0.34%
2019/01/23	5	30.55	0	0.00	30.55	5	1,484	0.34%
2019/01/22	5	30.80	5	30.85	30.90	0	1,507	0.00%
2019/01/21	2	31.40	15	31.45	31.35	-13	1,554	-0.84%
2019/01/17	14	31.04	14	31.18	31.15	0	1,617	0.00%
2019/01/14	6	30.84	0	0.00	31.05	6	1,761	0.34%
2019/01/11	14	31.56	0	0.00	31.45	14	1,793	0.78%
2019/01/10	5	31.95	10	32.38	31.80	-5	1,825	-0.27%
2019/01/09	5	31.75	0	0.00	31.80	5	1,879	0.27%
2019/01/02	5	31.55	0	0.00	31.50	5	2,637	0.19%
2018/12/28	0	0.00	20	31.98	32.25	-20	2,672	-0.75%
2018/12/21	5	31.35	10	31.55	31.25	-5	2,855	-0.18%
2018/12/20	0	0.00	10	32.10	32.00	-10	2,850	-0.35%
2018/12/19	20	32.36	10	31.95	32.25	10	2,864	0.35%
2018/12/18	15	32.78	0	0.00	32.40	15	2,876	0.52%
2018/12/17	10	33.00	5	33.10	32.80	5	2,886	0.17%
2018/12/13	5	32.20	0	0.00	32.50	5	2,869	0.17%
2018/12/03	3	32.47	0	0.00	32.55	3	2,812	0.11%
2018/11/28	10	31.00	0	0.00	31.20	10	2,746	0.36%
2018/11/22	0	0.00	5	29.85	29.70	-5	2,734	-0.18%
2018/11/15	0	0.00	6	29.70	29.70	-6	2,769	-0.22%
2018/11/14	25	30.90	0	0.00	30.75	25	2,736	0.91%
2018/11/13	1	29.90	0	0.00	29.90	1	2,707	0.04%
2018/11/06	1	31.10	0	0.00	31.10	1	2,768	0.04%
2018/11/05	0	0.00	1	31.10	31.25	-1	2,775	-0.04%
2018/11/02	1	30.85	0	0.00	31.25	1	2,787	0.04%
2018/11/01	6	32.07	0	0.00	31.10	6	2,746	0.22%
2018/10/30	1	31.70	0	0.00	32.05	1	2,763	0.04%
2018/10/29	3	31.75	4	31.76	31.70	-1	2,740	-0.04%
2018/10/26	1	32.95	0	0.00	33.00	1	2,717	0.04%
2018/10/25	1	33.75	5	33.80	33.50	-4	2,714	-0.15%
2018/10/24	8	34.30	0	0.00	34.30	8	2,694	0.30%
2018/10/23	20	34.50	0	0.00	35.35	20	2,699	0.74%
2018/10/22	0	0.00	2	35.83	35.50	-2	2,672	-0.07%
2018/10/19	0	0.00	15	36.08	36.20	-15	2,646	-0.57%
2018/10/18	0	0.00	7	35.89	36.15	-7	2,619	-0.27%
2018/10/17	0	0.00	6	36.25	36.05	-6	2,597	-0.23%
2018/10/16	18	37.80	23	37.63	36.90	-5	2,524	-0.20%
2018/10/15	9	38.50	27	38.49	38.25	-18	2,375	-0.76%
2018/10/12	4	36.98	1	36.65	37.30	3	2,132	0.14%
2018/10/11	2	35.90	6	36.52	36.10	-4	2,034	-0.20%
2018/10/09	3	36.73	0	0.00	36.90	3	1,900	0.16%
2018/10/05	0	0.00	6	35.38	35.15	-6	1,773	-0.34%
2018/10/04	0	0.00	4	35.60	35.95	-4	1,759	-0.23%
2018/10/03	3	36.23	0	0.00	36.20	3	1,714	0.17%
2018/10/02	1	35.65	0	0.00	35.70	1	1,690	0.06%
2018/10/01	1	35.45	1	35.45	35.35	0	1,696	0.00%
2018/09/28	1	35.10	0	0.00	35.10	1	1,714	0.06%
2018/09/27	2	34.83	1	35.00	34.95	1	1,708	0.06%
2018/09/25	0	0.00	1	34.75	34.90	-1	1,680	-0.06%
2018/09/21	1	34.35	1	33.90	34.05	0	1,663	0.00%
2018/09/20	1	33.65	0	0.00	33.45	1	1,658	0.06%
2018/09/13	0	0.00	1	33.60	33.50	-1	1,646	-0.06%
2018/09/11	5	33.62	1	33.95	33.65	4	1,641	0.24%
2018/09/05	0	0.00	1	33.05	33.05	-1	1,596	-0.06%
2018/09/04	1	33.45	0	0.00	33.50	1	1,582	0.06%
2018/08/31	6	33.65	28	33.63	34.15	-22	1,554	-1.42%
2018/08/29	1	34.00	25	34.10	34.10	-24	1,546	-1.55%
2018/08/28	5	34.40	0	0.00	34.35	5	1,532	0.33%
2018/08/27	10	34.50	1	34.70	34.65	9	1,527	0.59%
2018/08/24	2	34.58	0	0.00	34.70	2	1,527	0.13%
2018/08/23	0	0.00	40	35.69	35.65	-40	1,512	-2.64%
2018/08/21	0	0.00	20	35.08	35.05	-20	1,446	-1.38%
2018/08/17	0	0.00	12	35.05	34.55	-12	1,433	-0.84%
2018/08/16	0	0.00	2	35.50	35.05	-2	1,415	-0.14%
2018/08/15	110	34.94	1	35.00	34.90	109	1,377	7.91%	大買/鉅額交易
2018/08/14	1	34.00	1	33.55	34.20	0	1,315	0.00%
2018/08/13	12	32.50	1	32.80	32.60	11	1,294	0.85%
2018/08/10	5	33.98	0	0.00	33.70	5	1,270	0.39%
2018/08/09	1	34.05	2	34.05	34.15	-1	1,287	-0.08%
2018/08/07	4	34.83	12	35.01	34.35	-8	1,258	-0.64%
2018/08/06	1	34.85	0	0.00	34.60	1	1,196	0.08%
2018/08/02	0	0.00	1	33.10	33.00	-1	1,106	-0.09%
2018/08/01	2	32.38	10	32.03	32.60	-8	1,074	-0.74%
2018/07/31	8	31.64	1	31.80	31.60	7	1,045	0.67%
2018/07/27	3	31.85	3	32.15	32.20	0	994	0.00%
2018/07/26	3	32.05	3	32.35	32.35	0	960	0.00%
2018/07/19	0	0.00	2	30.50	30.40	-2	1,015	-0.20%
2018/07/18	1	30.80	0	0.00	30.80	1	1,034	0.10%
2018/07/11	1	29.40	0	0.00	29.75	1	1,058	0.09%
2018/07/10	1	29.25	0	0.00	29.45	1	1,067	0.09%
2018/07/06	1	29.80	0	0.00	30.00	1	989	0.10%
2018/07/04	0	0.00	1	31.50	31.30	-1	942	-0.11%
2018/06/29	2	31.60	0	0.00	33.50	2	966	0.21%
2018/06/28	2	31.78	2	32.00	31.60	0	955	0.00%
2018/06/27	0	0.00	2	32.10	32.05	-2	955	-0.21%
2018/06/26	0	0.00	1	32.15	32.05	-1	958	-0.10%
2018/06/25	0	0.00	1	32.70	32.60	-1	978	-0.10%
2018/06/22	0	0.00	3	32.87	32.70	-3	988	-0.30%
2018/06/20	0	0.00	108	33.37	33.40	-108	1,022	-10.56%	大賣/鉅額交易
2018/06/08	0	0.00	1	34.15	33.95	-1	1,155	-0.09%
2018/06/07	1	34.00	1	34.40	33.95	0	1,160	0.00%
2018/06/05	5	33.70	0	0.00	33.70	5	1,212	0.41%
2018/06/01	1	33.75	0	0.00	33.65	1	1,246	0.08%
2018/05/31	0	0.00	2	33.83	34.35	-2	1,253	-0.16%
2018/05/28	0	0.00	1	33.45	33.55	-1	1,341	-0.07%
2018/05/23	0	0.00	4	33.45	33.60	-4	1,423	-0.28%
2018/05/22	0	0.00	3	34.25	33.85	-3	1,460	-0.21%
2018/05/21	0	0.00	3	33.55	33.55	-3	1,486	-0.20%
2018/05/17	1	33.75	0	0.00	33.50	1	1,523	0.07%
2018/05/16	30	34.43	4	34.45	34.20	26	1,508	1.72%
2018/05/11	20	35.25	1	35.25	35.30	19	1,625	1.17%
2018/05/10	60	35.68	0	0.00	35.60	60	1,649	3.64%
2018/05/02	1	36.05	0	0.00	35.45	1	1,836	0.05%
2018/04/30	0	0.00	2	36.00	36.40	-2	1,834	-0.11%
2018/04/26	4	35.75	0	0.00	35.60	4	1,829	0.22%
2018/04/24	1	35.10	0	0.00	35.30	1	1,810	0.06%
2018/04/20	3	34.65	0	0.00	34.70	3	1,834	0.16%
2018/04/18	1	34.10	1	34.10	34.00	0	1,869	0.00%
2018/04/13	1	34.80	0	0.00	34.80	1	2,126	0.05%
2018/04/10	3	34.50	0	0.00	34.40	3	2,202	0.14%
2018/04/09	0	0.00	10	34.10	34.10	-10	2,237	-0.45%
2018/03/30	0	0.00	5	35.00	35.15	-5	2,289	-0.22%
2018/03/29	5	34.77	12	34.65	34.85	-7	2,307	-0.30%
2018/03/23	0	0.00	10	34.90	34.95	-10	2,304	-0.43%
2018/03/22	0	0.00	1	36.00	35.70	-1	2,286	-0.04%
2018/03/21	0	0.00	5	36.10	36.10	-5	2,306	-0.22%
2018/03/19	12	37.18	3	36.50	36.65	9	2,352	0.38%
2018/03/16	0	0.00	12	37.60	37.60	-12	2,329	-0.52%
2018/03/14	0	0.00	1	36.20	37.15	-1	2,332	-0.04%
2018/03/13	0	0.00	1	36.30	36.40	-1	2,347	-0.04%
2018/03/12	31	36.84	3	36.15	36.40	28	2,414	1.16%
2018/03/09	5	36.33	0	0.00	36.20	5	2,461	0.20%
2018/03/06	1	37.50	0	0.00	37.30	1	2,813	0.04%
2018/03/05	3	37.95	0	0.00	37.75	3	2,827	0.11%
2018/03/01	0	0.00	1	37.25	37.60	-1	2,768	-0.04%
2018/02/27	1	37.45	0	0.00	37.30	1	2,758	0.04%
2018/02/23	2	38.00	0	0.00	37.50	2	2,721	0.07%
2018/02/06	4	34.50	1	34.80	34.65	3	2,558	0.12%
2018/02/05	1	36.80	0	0.00	37.10	1	2,494	0.04%
2018/02/01	5	39.59	3	39.32	38.50	2	2,464	0.08%
2018/01/31	1	38.20	0	0.00	38.65	1	2,352	0.04%
2018/01/22	0	0.00	1	37.00	36.85	-1	2,288	-0.04%
2018/01/16	5	38.00	5	38.18	38.15	0	2,372	0.00%
2018/01/15	0	0.00	1	38.45	38.50	-1	2,338	-0.04%
2018/01/12	0	0.00	1	38.80	38.90	-1	2,387	-0.04%
2018/01/11	0	0.00	1	38.50	39.25	-1	2,347	-0.04%
2018/01/03	0	0.00	2	36.50	37.00	-2	2,069	-0.10%
2018/01/02	1	37.35	0	0.00	37.30	1	2,055	0.05%