裕民 (2606)-富邦-台南券商分點個股進出

台股 » 個股 » 裕民 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

裕民

(2606)

可現股當沖

股價
55.5
漲跌
▲1.5
漲幅
+2.78%
成交量
5,846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－富邦-台南券商分點個股進出

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-台南券商分點個股進出
富邦-台南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
2024/04/26	0	55.49	37	55.11	55.50	-37	6,702	-0.55%
2024/04/25	0	0.00	1	54.30	54.00	-1	6,710	-0.01%
2024/04/24	30	53.61	0	0.00	54.00	30	6,739	0.45%
2024/04/23	9.1	54.13	16	54.48	54.60	-7	6,706	-0.10%
2024/04/22	16	54.84	4	56.60	54.80	12	6,731	0.18%
2024/04/19	5	55.60	30	56.75	55.30	-25	6,561	-0.38%
2024/04/17	3	54.73	0	0.00	53.70	3	6,380	0.05%
2024/04/16	10.1	54.64	1	54.80	54.60	9.1	6,422	0.14%
2024/04/15	182	56.18	185	56.77	56.40	-3	6,546	-0.05%	大買/大賣/
2024/04/12	0	0.00	3	55.37	55.90	-3	6,550	-0.05%
2024/04/11	1	54.61	0	0.00	54.60	1	6,718	0.02%
2024/04/10	9	54.50	1	54.50	54.20	8	7,046	0.11%
2024/04/09	0	54.70	9	54.42	54.40	-9	7,181	-0.13%
2024/04/08	0	52.50	1	52.50	52.70	-1	7,259	-0.01%
2024/04/03	1	52.40	0	0.00	52.50	1	7,290	0.01%
2024/04/01	0	0.00	5	53.50	53.50	-5	7,526	-0.07%
2024/03/29	3.1	52.88	0	0.00	53.00	3.1	7,746	0.04%
2024/03/28	1	53.80	50	53.90	53.80	-49	8,018	-0.61%
2024/03/25	1	54.20	0	0.00	54.30	1	8,908	0.01%
2024/03/22	3	53.50	1	53.80	54.30	2	9,212	0.02%
2024/03/21	3	54.47	0	0.00	54.20	3	9,782	0.03%
2024/03/20	0	0.00	1	55.90	55.00	-1	9,962	-0.01%
2024/03/19	0	0.00	13.2	55.45	56.00	-13.2	10,054	-0.13%
2024/03/18	0	0.00	12	53.55	53.90	-12	10,106	-0.12%
2024/03/15	10	52.39	6	52.63	52.50	4	10,195	0.04%
2024/03/14	1	54.30	0	0.00	53.80	1	10,348	0.01%
2024/03/13	1	54.60	3	54.23	54.20	-2	10,633	-0.02%
2024/03/12	34.1	55.46	1	55.60	55.50	33.1	10,958	0.30%
2024/03/11	4	56.30	26	56.04	56.40	-22	11,508	-0.19%
2024/03/08	8	54.28	296.2	53.67	54.30	-288.2	13,559	-2.13%	大賣/鉅額交易
2024/03/07	34	53.41	1	54.20	53.40	33	14,347	0.23%
2024/03/06	3	55.07	0	0.00	54.40	3	15,023	0.02%
2024/03/05	1	55.00	0	0.00	55.00	1	15,174	0.01%
2024/03/04	1	54.70	6.1	54.96	55.70	-5.1	15,190	-0.03%
2024/03/01	3.3	54.59	5	54.64	54.60	-1.7	15,774	-0.01%
2024/02/29	143	55.43	7.2	55.62	55.60	135.8	15,998	0.85%	大買/鉅額交易
2024/02/27	2	53.60	8	53.74	53.60	-6	15,795	-0.04%
2024/02/26	51	54.69	9	54.52	54.80	42	15,766	0.27%
2024/02/23	2	53.75	4.5	53.81	53.60	-2.5	15,632	-0.02%
2024/02/22	121	53.81	6.2	53.31	52.70	114.8	15,529	0.74%	大買/鉅額交易
2024/02/21	8	53.98	13	54.00	53.30	-5	15,338	-0.03%
2024/02/20	4	52.50	8.6	52.90	53.40	-4.6	15,142	-0.03%
2024/02/19	2.1	49.59	7.1	49.90	50.20	-5	14,915	-0.03%
2024/02/16	2	49.10	2	49.00	49.10	0	14,891	0.00%
2024/02/15	1	48.35	7	48.84	49.25	-6	14,956	-0.04%
2024/02/05	0	0.00	9	46.98	47.10	-9	14,909	-0.06%
2024/02/02	1	47.81	0	0.00	47.90	1	14,928	0.01%
2024/01/31	0.5	48.25	9.1	48.26	47.80	-8.6	14,950	-0.06%
2024/01/30	0.2	48.70	0	0.00	48.50	0.2	14,941	0.00%
2024/01/29	2	49.18	5	49.00	49.30	-3	14,969	-0.02%
2024/01/26	0.1	48.60	0	0.00	48.20	0.1	15,072	0.00%
2024/01/25	2	48.45	0	0.00	48.60	2	15,132	0.01%
2024/01/24	1.1	48.72	0	0.00	48.45	1.1	15,121	0.01%
2024/01/23	2	48.80	0	0.00	48.65	2	15,088	0.01%
2024/01/22	0.3	48.70	0	0.00	48.40	0.3	15,122	0.00%
2024/01/17	2	47.88	2	48.08	47.80	0	15,068	0.00%
2024/01/16	31	48.78	2	48.68	48.45	29	15,033	0.19%
2024/01/12	1	50.20	0	0.00	50.00	1	15,155	0.01%
2024/01/11	2	49.90	3	50.12	49.70	-1	15,349	-0.01%
2024/01/10	8	50.48	1	50.70	50.30	7	15,379	0.05%
2024/01/09	3	51.60	0	0.00	51.70	3	15,301	0.02%
2024/01/08	7	54.21	3	54.20	53.70	4	15,130	0.03%
2024/01/05	7	54.21	5	54.54	54.90	2	15,025	0.01%
2024/01/04	6	53.97	21	54.25	54.40	-15	14,758	-0.10%
2024/01/03	9	52.68	12	52.68	52.80	-3	14,465	-0.02%
2024/01/02	1.2	53.64	9	54.32	52.60	-7.8	14,470	-0.05%
2023/12/29	5	52.00	0	0.00	52.10	5	14,338	0.03%
2023/12/28	0	0.00	13	51.96	51.80	-13	14,388	-0.09%
2023/12/27	16	53.30	6	53.60	52.80	10	14,386	0.07%
2023/12/26	4.1	52.23	4	52.28	52.60	0.1	14,313	0.00%
2023/12/25	33	50.55	88.1	50.53	50.40	-55.1	14,156	-0.39%
2023/12/22	9	54.04	10	54.06	53.70	-1	14,014	-0.01%
2023/12/21	16	53.68	27	53.61	53.60	-11	13,779	-0.08%
2023/12/20	5	51.86	8	52.15	52.10	-3	13,365	-0.02%
2023/12/19	16.1	51.99	1	53.00	51.60	15.1	13,198	0.11%
2023/12/18	43.1	52.83	26	52.61	53.00	17.1	13,098	0.13%
2023/12/15	4	51.75	5	52.20	51.60	-1	12,775	-0.01%
2023/12/14	2	52.25	15	52.13	51.70	-13	12,793	-0.10%
2023/12/13	19	53.34	28	53.47	52.70	-9	12,866	-0.07%
2023/12/12	5	52.42	4	52.90	52.60	1	13,404	0.01%
2023/12/11	19	52.37	11	52.38	52.50	8	13,526	0.06%
2023/12/08	23	53.23	9	53.28	53.20	14	13,354	0.10%
2023/12/07	12	53.28	12	53.40	53.10	0	13,060	0.00%
2023/12/06	60	54.72	28	54.93	54.70	32	12,717	0.25%
2023/12/05	150	58.93	154	58.57	57.00	-4	12,129	-0.03%	大買/大賣/
2023/12/04	116	55.12	373.7	54.71	56.90	-257.7	9,925	-2.60%	大買/大賣/鉅額交易
2023/12/01	240	51.94	83.1	51.50	51.80	156.9	9,065	1.73%	大買/鉅額交易
2023/11/30	27	49.27	6.2	49.45	48.35	20.8	8,376	0.25%
2023/11/29	16	48.16	17	48.17	47.90	-1	8,206	-0.01%
2023/11/28	119	49.97	87	49.98	48.55	32	8,083	0.40%	大買/
2023/11/27	22	48.36	34	48.29	47.80	-12	7,400	-0.16%
2023/11/24	3	45.57	13	45.90	45.90	-10	7,117	-0.14%
2023/11/23	3	45.10	0	0.00	44.85	3	7,084	0.04%
2023/11/22	3	44.72	1	44.90	45.20	2	7,048	0.03%
2023/11/21	1	45.10	1	45.25	45.00	0	7,089	0.00%
2023/11/20	2	45.25	0	0.00	45.00	2	7,150	0.03%
2023/11/17	5	45.46	5	45.80	45.70	0	7,258	0.00%
2023/11/16	13	44.91	1	45.00	45.05	12	7,488	0.16%
2023/11/15	3	44.57	6	44.60	44.70	-3	7,968	-0.04%
2023/11/14	7	44.44	5	45.56	44.30	2	8,634	0.02%
2023/11/13	4	44.80	0	0.00	44.85	4	8,659	0.05%
2023/11/10	8	45.69	1	45.30	45.00	7	8,629	0.08%
2023/11/09	5	46.44	1	46.70	46.20	4	8,576	0.05%
2023/11/06	0	0.00	4	47.48	47.50	-4	8,756	-0.05%
2023/11/03	4	46.83	11	47.07	47.20	-7	8,722	-0.08%
2023/11/02	5	44.60	22	45.43	45.95	-17	8,607	-0.20%
2023/11/01	4	43.96	1	44.55	44.05	3	8,576	0.03%
2023/10/31	6.1	44.22	0	0.00	44.30	6.1	8,586	0.07%
2023/10/30	3	43.57	2	44.53	44.60	1	8,603	0.01%
2023/10/27	2.8	43.49	2	44.05	44.15	0.8	8,584	0.01%
2023/10/26	5	43.98	0	0.00	43.60	5	8,624	0.06%
2023/10/25	7	44.80	2	45.23	44.75	5	8,709	0.06%
2023/10/24	5.2	44.83	1	44.90	45.10	4.2	8,780	0.05%
2023/10/23	10	45.60	6	45.24	45.20	4	8,736	0.05%
2023/10/20	12	47.56	18	47.33	46.90	-6	8,654	-0.07%
2023/10/19	14	48.56	15	48.02	48.70	-1	8,620	-0.01%
2023/10/18	32	47.23	32	46.79	46.20	0	8,414	0.00%
2023/10/17	0	0.00	2	46.23	46.20	-2	8,324	-0.02%
2023/10/16	1	46.10	0	0.00	46.10	1	8,348	0.01%
2023/10/13	6	46.75	6	46.40	46.15	0	8,373	0.00%
2023/10/12	9	46.15	9	46.13	46.75	0	8,350	0.00%
2023/10/11	3	46.52	2	46.75	46.35	1	8,339	0.01%
2023/10/06	30	46.87	32.1	47.16	47.35	-2	8,251	-0.02%
2023/10/05	9	45.57	1	45.90	45.45	8	8,169	0.10%
2023/10/04	21	45.70	11	45.40	45.40	10	8,133	0.12%
2023/10/03	4	46.74	3	45.90	45.80	1	8,093	0.01%
2023/10/02	7	46.96	12	46.98	46.80	-5	8,043	-0.06%
2023/09/28	2	48.65	3	48.18	47.85	-1	8,094	-0.01%
2023/09/27	38	49.08	37.5	48.71	48.30	0.5	8,137	0.01%
2023/09/26	0.1	48.05	3	47.80	47.80	-2.9	8,036	-0.04%
2023/09/25	23.1	48.42	24	48.32	48.40	-0.9	8,079	-0.01%
2023/09/22	14	48.76	7.6	48.39	48.30	6.4	8,089	0.08%
2023/09/21	42	50.15	42.1	49.27	49.45	-0.1	8,031	0.00%
2023/09/20	10.1	50.51	14	50.83	49.75	-4	7,883	-0.05%
2023/09/19	8.1	51.42	1.1	50.30	50.20	7	7,605	0.09%
2023/09/18	20.1	50.14	11.1	50.39	50.70	9.1	7,397	0.12%
2023/09/15	86.3	50.42	99.2	49.97	50.00	-12.9	7,169	-0.18%
2023/09/14	19.3	46.16	18	46.13	46.90	1.3	6,451	0.02%
2023/09/13	12	44.53	1	44.65	44.65	11	6,258	0.18%
2023/09/11	1	44.95	3.2	45.11	44.70	-2.2	6,246	-0.04%
2023/09/08	5.1	45.92	1	45.95	45.75	4.1	6,222	0.07%
2023/09/07	1	45.50	1	45.25	45.05	0	6,162	0.00%
2023/09/06	3	45.90	1	46.40	45.65	2	6,172	0.03%
2023/09/05	2	46.88	6	46.55	46.45	-4	6,160	-0.06%
2023/09/04	3	46.58	12	45.78	46.65	-9	6,133	-0.15%
2023/09/01	3	44.95	2	44.95	44.90	1	6,076	0.02%
2023/08/31	9	45.47	0	0.00	45.45	9	6,100	0.15%
2023/08/30	6	46.27	0	0.00	46.00	6	6,102	0.10%
2023/08/29	1	45.50	1	45.50	45.50	0	6,101	0.00%
2023/08/28	0	0.00	1	44.55	44.80	-1	6,111	-0.02%
2023/08/25	19	45.69	14	45.30	45.10	5	6,142	0.08%
2023/08/24	2	46.00	6	45.84	45.75	-4	6,107	-0.07%
2023/08/23	12	47.07	10	46.76	46.65	2	6,043	0.03%
2023/08/22	58	45.38	61.6	45.85	47.40	-3.5	6,039	-0.06%
2023/08/21	19	46.42	10	46.28	46.30	9	5,782	0.16%
2023/08/18	79.3	47.46	79	48.07	49.05	0.3	5,297	0.01%
2023/08/17	5.2	43.00	4	44.25	44.60	1.2	4,597	0.03%
2023/08/16	3	42.38	0	0.00	42.10	3	4,482	0.07%
2023/08/15	0	0.00	1	42.48	42.60	-1	4,471	-0.02%
2023/08/14	1	41.85	0	0.00	42.00	1	4,461	0.02%
2023/08/11	0	0.00	4	44.03	44.30	-4	4,362	-0.09%
2023/08/10	2	43.83	0	0.00	43.75	2	4,310	0.05%
2023/08/09	0	0.00	1	43.25	42.80	-1	4,249	-0.02%
2023/08/07	1	43.20	0	0.00	43.15	1	4,308	0.02%
2023/08/04	7	43.77	1	43.80	43.90	6	4,372	0.14%
2023/08/01	1	43.10	0	0.00	43.45	1	4,340	0.02%
2023/07/31	0	0.00	1	43.40	42.50	-1	4,403	-0.02%
2023/07/28	5	45.27	7	44.84	44.05	-2	4,374	-0.05%
2023/07/27	2	43.20	0	0.00	43.20	2	4,271	0.05%
2023/07/25	1	40.70	4	41.15	41.25	-3	4,314	-0.07%
2023/07/24	1	41.65	2	41.15	40.85	-1	4,345	-0.02%
2023/07/21	0	0.00	1	43.20	42.80	-1	4,336	-0.02%
2023/07/20	1	43.20	0	0.00	43.50	1	4,351	0.02%
2023/07/18	2	43.00	0	0.00	43.00	2	4,369	0.05%
2023/07/17	0	0.00	2	43.38	43.40	-2	4,338	-0.05%
2023/07/13	5.3	42.97	0	0.00	42.70	5.3	4,333	0.12%
2023/07/10	3	44.02	0	0.00	43.50	3	4,397	0.07%
2023/07/07	0	0.00	1	44.85	45.00	-1	4,376	-0.02%
2023/07/06	5	46.18	1.4	45.89	45.30	3.6	4,363	0.08%
2023/07/05	9.5	49.56	0	0.00	49.75	9.5	4,279	0.22%
2023/07/04	1	49.30	1	49.30	49.30	0	4,326	0.00%
2023/06/29	0	0.00	3	46.80	47.20	-3	4,500	-0.07%
2023/06/28	2	47.40	0	0.00	47.35	2	4,520	0.04%
2023/06/27	0.5	48.40	0	0.00	48.20	0.5	4,492	0.01%
2023/06/21	4	48.23	1	48.15	48.10	3	4,574	0.07%
2023/06/20	1	48.55	1	48.70	48.50	0	4,683	0.00%
2023/06/19	2	48.88	0	0.00	48.60	2	4,688	0.04%
2023/06/15	0	0.00	2	49.75	49.45	-2	4,672	-0.04%
2023/06/13	1.3	48.90	1.5	48.85	48.85	-0.2	4,833	0.00%
2023/06/12	3	49.10	1	49.05	49.05	2	5,046	0.04%
2023/06/08	2	49.73	1	50.40	49.60	1	5,238	0.02%
2023/06/07	3	49.35	3	49.63	49.30	0	5,326	0.00%
2023/06/06	1	49.70	0	0.00	49.45	1	5,344	0.02%
2023/06/05	1	48.45	2	48.85	48.70	-1	5,525	-0.02%
2023/06/01	1	48.00	0	0.00	47.95	1	5,797	0.02%
2023/05/31	0.3	48.70	0	0.00	48.40	0.3	5,966	0.01%
2023/05/30	2	49.10	0	0.00	49.05	2	6,381	0.03%
2023/05/29	1	49.10	3	50.13	49.75	-2	6,771	-0.03%
2023/05/26	2	49.40	2.5	49.24	49.05	-0.5	7,480	-0.01%
2023/05/25	1	51.00	0	0.00	50.80	1	7,598	0.01%
2023/05/24	1	51.90	0	0.00	52.20	1	7,601	0.01%
2023/05/18	0	0.00	1	53.40	53.40	-1	7,637	-0.01%
2023/05/17	0	0.00	0	53.80	53.60	0	7,642	0.00%
2023/05/16	0	0.00	2	53.50	53.40	-2	7,641	-0.03%
2023/05/15	1	53.00	0	0.00	53.00	1	7,677	0.01%
2023/05/12	2	54.00	7	54.20	54.30	-5	7,672	-0.07%
2023/05/11	2.1	55.34	1	55.10	55.10	1.1	7,674	0.01%
2023/05/10	6	55.00	1	54.50	55.10	5	7,665	0.07%
2023/05/09	2	52.60	0	0.00	52.50	2	7,599	0.03%
2023/05/08	0	0.00	1	52.80	52.60	-1	7,622	-0.01%
2023/05/05	1	51.70	1	52.10	51.90	0	7,623	0.00%
2023/05/04	0.1	53.20	0	0.00	53.30	0.1	7,607	0.00%
2023/04/28	15	53.90	3	53.63	54.40	12	7,622	0.16%
2023/04/26	12	52.36	0	0.00	51.90	12	7,601	0.16%
2023/04/21	1	55.00	0	0.00	54.70	1	7,611	0.01%
2023/04/20	0	0.00	1	56.00	55.90	-1	7,580	-0.01%
2023/04/19	1	56.10	0	0.00	56.10	1	7,634	0.01%
2023/04/18	0	0.00	1	58.10	56.70	-1	7,626	-0.01%
2023/04/17	0	0.00	1	58.30	58.50	-1	7,628	-0.01%
2023/04/14	4	57.58	3	57.67	57.70	1	7,704	0.01%
2023/04/12	0	0.00	4	56.90	56.80	-4	7,661	-0.05%
2023/04/11	1	57.00	0	0.00	57.00	1	7,674	0.01%
2023/04/10	5	57.16	26	57.97	57.00	-21	7,711	-0.27%
2023/04/07	35	57.46	66	56.58	57.60	-31	7,673	-0.40%
2023/04/06	56	55.92	5	57.66	55.80	51	7,597	0.67%
2023/03/31	1	56.00	5	55.88	55.80	-4	7,472	-0.05%
2023/03/30	0	0.00	1	54.60	54.50	-1	7,899	-0.01%
2023/03/29	4	54.00	0	0.00	53.80	4	8,193	0.05%
2023/03/28	7	54.20	1	54.50	54.50	6	8,489	0.07%
2023/03/27	0	0.00	4	55.05	54.60	-4	8,860	-0.05%
2023/03/23	7	54.14	2	54.80	53.80	5	9,429	0.05%
2023/03/22	2	56.20	3	56.47	56.20	-1	9,505	-0.01%
2023/03/21	0	0.00	1	56.50	56.80	-1	9,597	-0.01%
2023/03/20	2	55.90	0	0.00	55.80	2	9,645	0.02%
2023/03/17	5	56.64	0	0.00	56.20	5	9,697	0.05%
2023/03/16	2	57.85	0	0.00	57.10	2	9,642	0.02%
2023/03/15	0	0.00	2	58.65	58.00	-2	9,624	-0.02%
2023/03/14	5	56.74	2	57.60	57.10	3	9,519	0.03%
2023/03/13	3	56.97	1	56.60	57.30	2	9,596	0.02%
2023/03/10	7	59.13	6	59.02	58.40	1	9,541	0.01%
2023/03/09	5	59.58	5	59.90	59.60	0	9,609	0.00%
2023/03/08	26.1	59.69	25	59.87	59.50	1.1	9,632	0.01%
2023/03/07	19	61.60	16	61.10	61.60	3	9,517	0.03%
2023/03/06	0	0.00	26	60.54	60.90	-26	9,491	-0.27%
2023/03/03	28	60.42	2	60.40	60.40	26	9,645	0.27%
2023/03/02	23	59.77	35	59.78	60.30	-12	9,587	-0.13%
2023/03/01	38	60.42	26	61.83	57.40	12	9,184	0.13%
2023/02/24	11	60.54	16	60.99	61.00	-5	8,786	-0.06%
2023/02/23	3	55.07	10	54.46	56.60	-7	8,081	-0.09%
2023/02/22	5	51.30	0	0.00	51.50	5	7,877	0.06%
2023/02/21	2	50.00	3	50.67	50.90	-1	7,899	-0.01%
2023/02/17	1	49.95	0	0.00	49.80	1	8,339	0.01%
2023/02/15	1	51.90	1	51.60	51.90	0	8,556	0.00%
2023/02/10	0	0.00	1	51.90	51.80	-1	8,658	-0.01%
2023/02/09	0	0.00	2	51.80	51.70	-2	8,711	-0.02%
2023/02/08	1	51.90	1	51.80	51.90	0	8,841	0.00%
2023/02/07	2	51.00	36	50.94	51.20	-34	8,809	-0.39%
2023/02/06	0	0.00	5	50.00	50.40	-5	8,846	-0.06%
2023/02/03	1	50.70	11	51.12	50.30	-10	8,854	-0.11%
2023/02/02	1	50.60	3	51.00	50.90	-2	8,866	-0.02%
2023/02/01	6	50.02	3	50.83	50.90	3	8,801	0.03%
2023/01/31	2	50.23	4	50.23	50.50	-2	8,733	-0.02%
2023/01/30	4	50.03	15.8	50.13	50.80	-11.8	8,702	-0.14%
2023/01/17	1	49.40	2	49.80	49.80	-1	8,684	-0.01%
2023/01/16	16	48.87	4	48.68	49.00	12	8,737	0.14%
2023/01/13	2	49.10	8	49.43	49.80	-6	8,691	-0.07%
2023/01/12	2	48.65	2	48.80	49.05	0	8,699	0.00%
2023/01/11	1	47.80	0.3	47.70	47.75	0.8	8,642	0.01%
2023/01/09	0	0.00	2	47.15	48.00	-2	8,710	-0.02%
2023/01/06	4	46.26	5	46.32	46.30	-1	8,728	-0.01%
2023/01/04	5	46.21	15	46.18	46.30	-10	8,838	-0.11%
2023/01/03	33	47.30	1	47.70	47.50	32	8,787	0.36%
2022/12/29	7	48.41	8	48.69	48.70	-1	8,907	-0.01%
2022/12/28	5	48.93	10.2	48.62	48.80	-5.2	8,912	-0.06%
2022/12/27	7	49.27	5	49.33	48.95	2	8,924	0.02%
2022/12/26	1	48.95	0.2	49.00	49.00	0.8	8,949	0.01%
2022/12/23	23	50.20	7	50.29	50.10	16	8,926	0.18%
2022/12/22	29	50.35	26	51.45	51.90	3	8,837	0.03%
2022/12/21	16	48.98	45	49.38	49.45	-29	8,400	-0.35%
2022/12/20	0	0.00	3	48.65	48.20	-3	8,143	-0.04%
2022/12/19	12	48.34	11	47.49	47.60	1	7,937	0.01%
2022/12/16	13	51.00	13	50.81	49.85	0	7,667	0.00%
2022/12/15	6	50.40	16.2	50.18	50.50	-10.2	7,438	-0.14%
2022/12/14	7	46.51	9	47.27	48.20	-2	7,511	-0.03%
2022/12/13	4	47.19	10	47.92	47.95	-6	7,307	-0.08%
2022/12/12	7	47.24	1	46.80	47.35	6	7,263	0.08%
2022/12/09	0	0.00	5	46.99	47.25	-5	7,285	-0.07%
2022/12/08	5	45.19	5	45.57	45.85	0	7,536	0.00%
2022/12/07	2	45.15	2	45.30	45.30	0	7,742	0.00%
2022/12/06	6	45.78	5	46.02	45.00	1	7,662	0.01%
2022/12/05	7	46.36	3	46.85	46.25	4	7,609	0.05%
2022/12/02	3	47.63	3	47.83	46.75	0	7,478	0.00%
2022/12/01	6	48.67	7	48.64	48.05	-1	7,426	-0.01%
2022/11/30	3	46.80	25	46.44	46.50	-22	7,236	-0.30%
2022/11/29	24	46.49	4.5	45.95	46.55	19.5	7,190	0.27%
2022/11/28	4	45.20	0	0.00	45.35	4	7,152	0.06%
2022/11/25	0	0.00	27.2	46.35	46.50	-27.2	7,025	-0.39%
2022/11/24	1	44.80	7	44.56	44.50	-6	6,835	-0.09%
2022/11/23	1	43.40	0	0.00	43.30	1	6,689	0.01%
2022/11/22	0	0.00	2	42.15	42.35	-2	6,665	-0.03%
2022/11/21	3.5	41.99	3	42.18	41.70	0.5	6,653	0.01%
2022/11/18	5	42.99	4	42.80	42.85	1	6,686	0.01%
2022/11/17	0	0.00	2	43.20	43.45	-2	6,635	-0.03%
2022/11/16	1	43.75	2	42.95	43.15	-1	6,589	-0.02%
2022/11/15	2.2	42.09	9	42.09	42.30	-6.8	6,364	-0.11%
2022/11/14	1	41.04	5	41.11	41.20	-4	6,236	-0.06%
2022/11/11	12	39.49	14	39.84	39.60	-2	6,182	-0.03%
2022/11/10	3	38.50	0	0.00	38.50	3	6,125	0.05%
2022/11/09	0	38.10	2	38.35	38.25	-2	6,142	-0.03%
2022/11/08	0	0.00	10	38.32	38.20	-10	6,163	-0.16%
2022/11/07	7	37.44	5	37.54	37.80	2	6,117	0.03%
2022/11/04	9	36.78	11	36.88	36.65	-2	6,074	-0.03%
2022/11/02	3	35.43	1	35.25	35.25	2	5,945	0.03%
2022/10/31	0	0.00	3	35.45	35.20	-3	5,903	-0.05%
2022/10/28	1	35.85	0	0.00	35.70	1	5,926	0.02%
2022/10/27	5	36.18	3	36.05	36.35	2	5,931	0.03%
2022/10/26	5	35.37	2	35.50	35.50	3	5,976	0.05%
2022/10/25	0	0.00	2	36.55	36.10	-2	5,980	-0.03%
2022/10/24	0	36.80	7	36.86	36.50	-7	6,043	-0.12%
2022/10/21	2	34.93	2	34.88	34.75	0	5,970	0.00%
2022/10/20	5	33.92	5	34.42	35.40	0	6,018	0.00%
2022/10/19	0	35.55	2	35.40	35.30	-2	5,981	-0.03%
2022/10/18	5	35.62	4	35.50	35.40	1	6,013	0.02%
2022/10/17	4	34.67	0	0.00	35.35	4	6,185	0.07%
2022/10/14	6	36.18	4	36.29	36.15	2	6,661	0.03%
2022/10/13	2	35.53	1	35.45	35.45	1	6,761	0.01%
2022/10/12	6	36.56	5	36.44	36.90	1	6,911	0.01%
2022/10/11	10	38.19	0	0.00	37.75	10	6,919	0.14%
2022/10/07	1	39.65	0	0.00	39.65	1	6,896	0.01%
2022/10/06	0	0.00	3	40.07	40.10	-3	6,862	-0.04%
2022/10/05	2	39.55	11	39.17	39.10	-9	6,785	-0.13%
2022/10/04	8	38.08	8	38.41	38.75	0	6,795	0.00%
2022/10/03	4	36.90	6	37.12	37.35	-2	6,742	-0.03%
2022/09/30	2	35.65	0	0.00	36.50	2	6,774	0.03%
2022/09/29	3	37.15	3	36.67	36.80	0	6,750	0.00%
2022/09/28	8	37.74	4	37.05	36.65	4	6,741	0.06%
2022/09/27	1	39.05	4	38.91	39.10	-3	6,714	-0.04%
2022/09/26	11.5	39.14	8	38.95	38.45	3.5	6,742	0.05%
2022/09/23	11	41.23	5	41.27	41.10	6	6,693	0.09%
2022/09/22	3	41.08	7	41.16	40.45	-4	6,612	-0.06%
2022/09/21	23	41.20	26	41.19	41.10	-3	6,460	-0.05%
2022/09/20	2	39.20	2	39.50	39.25	0	6,180	0.00%
2022/09/19	39	38.89	4	39.00	39.00	35	6,355	0.55%
2022/09/16	1	41.00	6	40.96	41.05	-5	6,414	-0.08%
2022/09/15	38	41.65	35	41.53	40.55	3	6,587	0.05%
2022/09/14	15	39.55	24	39.79	39.85	-9	6,586	-0.14%
2022/09/13	1	38.00	2	38.00	38.00	-1	6,587	-0.02%
2022/09/12	2	38.40	20	37.00	37.90	-18	6,890	-0.26%
2022/09/08	1	36.80	0	0.00	37.00	1	7,074	0.01%
2022/09/07	1	35.80	1	36.65	37.20	0	7,174	0.00%
2022/09/06	3	36.97	2	36.75	36.85	1	7,214	0.01%
2022/09/05	7	37.04	2	36.85	36.70	5	7,274	0.07%
2022/09/02	1	37.15	0	0.00	37.00	1	7,312	0.01%
2022/09/01	8	37.51	1	37.70	37.55	7	7,339	0.10%
2022/08/31	7	37.75	13	37.49	38.15	-6	7,394	-0.08%
2022/08/30	18	38.43	1	38.30	38.50	17	7,327	0.23%
2022/08/29	10	38.34	2	38.45	38.40	8	7,400	0.11%
2022/08/25	1	40.00	0	0.00	39.95	1	7,530	0.01%
2022/08/24	2	40.35	0	0.00	40.25	2	7,609	0.03%
2022/08/23	10	40.19	5	40.23	40.10	5	7,950	0.06%
2022/08/22	1	40.31	2	40.75	40.55	-1	8,132	-0.01%
2022/08/19	0	0.00	2	42.25	41.95	-2	8,296	-0.02%
2022/08/18	15	42.99	2	42.68	42.85	13	8,556	0.15%
2022/08/17	2	42.60	0	0.00	42.40	2	8,576	0.02%
2022/08/16	0	41.70	0	0.00	41.50	0	8,654	0.00%
2022/08/15	4	41.60	4	42.25	42.30	0	8,896	0.00%
2022/08/12	2	42.10	0	0.00	42.35	2	9,009	0.02%
2022/08/11	0	42.10	1	42.00	42.05	-1	9,168	-0.01%
2022/08/10	1.1	41.08	0	0.00	41.50	1.1	9,250	0.01%
2022/08/09	1	41.55	6	41.40	41.30	-5	9,411	-0.05%
2022/08/05	0	0.00	20	41.00	41.10	-20	9,791	-0.20%
2022/08/04	2	40.90	2	40.28	40.45	0	10,049	0.00%
2022/08/03	1	40.90	1	41.30	40.85	0	10,233	0.00%
2022/08/02	3	41.13	0	0.00	41.30	3	10,482	0.03%
2022/08/01	2	41.90	2	42.50	42.60	0	10,768	0.00%
2022/07/29	9	42.76	18	42.68	41.90	-9	11,141	-0.08%
2022/07/28	4	42.85	7	42.35	42.45	-3	11,248	-0.03%
2022/07/27	1	42.25	2	42.25	42.70	-1	11,486	-0.01%
2022/07/26	0.2	42.10	5	41.55	42.15	-4.8	11,592	-0.04%
2022/07/25	20	41.80	7	41.94	42.10	13	11,855	0.11%
2022/07/22	3.5	42.62	28	43.10	42.85	-24.5	12,103	-0.20%
2022/07/21	111.5	43.62	68	43.70	43.30	43.5	12,295	0.35%	大買/
2022/07/20	3	41.70	25	42.08	41.45	-22	12,072	-0.18%
2022/07/19	72	41.83	61	41.75	41.50	11	12,205	0.09%
2022/07/18	32	40.66	33	40.64	40.15	-1	12,501	-0.01%
2022/07/15	1	39.00	3	38.70	38.75	-2	13,161	-0.02%
2022/07/14	2	38.90	4	39.60	39.80	-2	14,468	-0.01%
2022/07/13	5	39.09	7	39.14	38.70	-2	14,784	-0.01%
2022/07/12	2	38.35	0	0.00	38.15	2	14,888	0.01%
2022/07/11	4	40.58	4	40.40	40.40	0	15,204	0.00%
2022/07/08	21	40.50	0	0.00	40.60	21	15,246	0.14%
2022/07/06	2	39.70	2	39.40	39.05	0	15,215	0.00%
2022/07/05	8	39.89	5	39.79	40.35	3	15,211	0.02%
2022/07/04	6	39.70	3	39.12	39.55	3	15,179	0.02%
2022/07/01	4	40.51	4	40.51	38.90	0	15,157	0.00%
2022/06/30	2	42.20	7	41.15	41.05	-5	15,084	-0.03%
2022/06/29	2	42.50	4	42.25	42.30	-2	15,036	-0.01%
2022/06/28	2	43.25	1	43.25	43.50	1	14,977	0.01%
2022/06/27	2	43.75	3	43.63	43.65	-1	14,966	-0.01%
2022/06/24	12.1	44.63	13	44.87	44.45	-0.9	14,805	-0.01%
2022/06/23	2	45.30	3	43.82	43.85	-1	14,697	-0.01%
2022/06/22	12	46.59	11	46.46	45.50	1	14,558	0.01%
2022/06/21	8.2	48.09	12	48.43	47.95	-3.8	14,233	-0.03%
2022/06/20	3.2	50.11	9	48.62	48.00	-5.8	13,989	-0.04%
2022/06/17	5	51.30	6	51.90	51.80	-1	13,700	-0.01%
2022/06/16	5	53.78	3	53.00	52.40	2	13,487	0.01%
2022/06/15	4.1	55.13	4	54.60	54.60	0.1	13,433	0.00%
2022/06/14	2.7	55.85	2	55.60	55.60	0.7	13,477	0.01%
2022/06/13	0	56.80	0	0.00	56.50	0	13,726	0.00%
2022/06/10	2	57.45	0	0.00	57.20	2	14,145	0.01%
2022/06/09	3	57.77	0	0.00	58.20	3	14,520	0.02%
2022/06/07	2	58.10	2	58.05	57.80	0	15,624	0.00%
2022/06/06	5	59.06	3	58.73	58.50	2	15,684	0.01%
2022/06/02	1	59.70	6	59.20	59.30	-5	15,670	-0.03%
2022/06/01	3	59.47	2	59.55	59.50	1	15,733	0.01%
2022/05/31	23	60.06	2	59.15	59.00	21	15,703	0.13%
2022/05/30	10	61.96	2	61.75	61.50	8	15,495	0.05%
2022/05/27	10	61.49	6	61.98	62.80	4	15,313	0.03%
2022/05/26	6	61.60	5	62.04	61.20	1	15,150	0.01%
2022/05/25	8	61.69	7	61.73	61.50	1	15,064	0.01%
2022/05/24	1	62.10	1	61.20	61.10	0	15,143	0.00%
2022/05/23	36	61.70	107	61.43	61.30	-71	15,342	-0.46%	大賣/
2022/05/20	5	59.58	7	59.37	59.00	-2	15,223	-0.01%
2022/05/19	4	57.55	1	57.50	57.50	3	15,237	0.02%
2022/05/18	5	59.54	21	59.80	59.20	-16	15,152	-0.11%
2022/05/17	21	59.68	3	59.67	59.40	18	15,086	0.12%
2022/05/16	4	59.50	6	60.75	61.40	-2	14,984	-0.01%
2022/05/12	29	60.79	11.1	60.86	60.00	17.9	14,645	0.12%
2022/05/11	10	62.91	7	62.49	62.70	3	14,408	0.02%
2022/05/10	7	64.39	6	64.92	64.70	1	14,364	0.01%
2022/05/09	32	65.96	10.7	64.64	63.10	21.3	14,165	0.15%
2022/05/06	14	65.67	21.2	65.96	66.00	-7.2	13,914	-0.05%
2022/05/05	15.1	65.08	3	65.43	65.30	12.1	13,608	0.09%
2022/05/04	8	64.96	5	65.06	64.20	3	13,444	0.02%
2022/05/03	2	63.30	2	63.40	63.40	0	13,257	0.00%
2022/04/29	7	64.33	12	64.58	64.20	-5	13,166	-0.04%
2022/04/28	6	63.85	1	63.29	62.00	5	12,901	0.04%
2022/04/27	7	62.10	11	64.45	64.50	-4	12,636	-0.03%
2022/04/26	8	64.80	4	63.00	62.80	4	12,335	0.03%
2022/04/25	10.1	65.54	22	65.51	66.30	-11.9	12,021	-0.10%
2022/04/22	10	69.07	31	68.79	69.10	-21	11,733	-0.18%
2022/04/21	18.3	68.48	103.3	68.40	69.50	-85	11,261	-0.75%	大賣/
2022/04/20	174	66.87	52	67.65	65.90	122	10,553	1.16%	大買/鉅額交易
2022/04/19	37.3	64.08	44	64.22	64.80	-6.7	9,265	-0.07%
2022/04/18	4	62.30	3	62.53	62.10	1	8,963	0.01%
2022/04/15	55	62.06	266	60.85	62.30	-211	8,829	-2.39%	大賣/鉅額交易
2022/04/14	200	59.59	1	59.70	59.80	199	8,508	2.34%	大買/鉅額交易
2022/04/13	3	57.67	8	58.20	58.10	-5	8,484	-0.06%
2022/04/12	1	56.70	1	56.30	57.10	0	8,474	0.00%
2022/04/11	4	57.43	0	0.00	56.90	4	8,469	0.05%
2022/04/08	2	58.10	5	57.48	57.30	-3	8,519	-0.04%
2022/04/07	3	56.73	1	56.20	56.10	2	8,560	0.02%
2022/04/06	1	58.50	0	0.00	58.00	1	8,554	0.01%
2022/04/01	0	0.00	20	59.30	59.90	-20	8,629	-0.23%
2022/03/31	1	59.50	0	0.00	59.10	1	8,696	0.01%
2022/03/30	1	59.20	0	0.00	59.80	1	8,858	0.01%
2022/03/29	2	59.00	0	0.00	58.70	2	9,176	0.02%
2022/03/28	0	0.00	5	58.50	59.00	-5	9,565	-0.05%
2022/03/25	18	59.93	1	59.20	59.20	17	10,155	0.17%
2022/03/24	1	61.30	0.1	61.50	62.00	0.9	10,372	0.01%
2022/03/23	1	62.10	8	62.11	61.80	-7	10,790	-0.06%
2022/03/22	10	62.00	0	0.00	61.60	10	10,930	0.09%
2022/03/21	10	61.80	20	62.26	62.40	-10	11,120	-0.09%
2022/03/18	35	61.81	26	61.80	61.70	9	11,220	0.08%
2022/03/17	5	61.68	16	62.79	63.40	-11	11,268	-0.10%
2022/03/16	4	62.68	6	64.33	61.60	-2	11,267	-0.02%
2022/03/15	35	65.83	20.1	63.25	62.50	14.9	11,099	0.13%
2022/03/14	34	66.67	45	66.67	67.20	-11	11,077	-0.10%
2022/03/11	23.1	64.91	13	64.25	65.10	10.1	10,840	0.09%
2022/03/10	24	63.59	50.5	63.75	65.60	-26.5	10,814	-0.24%
2022/03/09	4	59.83	4	60.10	59.80	0	10,174	0.00%
2022/03/08	0	60.70	3	60.20	59.10	-3	10,330	-0.03%
2022/03/07	2	60.10	6	60.35	60.60	-4	10,318	-0.04%
2022/03/04	9	61.77	4	61.70	61.50	5	10,302	0.05%
2022/03/03	2	62.00	12	61.93	61.80	-10	10,289	-0.10%
2022/03/02	0	0.00	1	60.30	60.30	-1	10,282	-0.01%
2022/03/01	0	0.00	1	60.90	61.00	-1	10,362	-0.01%
2022/02/25	36	62.01	28	60.84	60.50	8	10,445	0.08%
2022/02/24	3	61.20	6	60.80	59.90	-3	10,301	-0.03%
2022/02/23	11	62.24	10	61.45	61.50	1	10,203	0.01%
2022/02/22	17	61.45	16.1	60.86	60.30	0.9	9,947	0.01%
2022/02/21	7	61.67	7	61.44	61.10	0	9,883	0.00%
2022/02/18	5	60.94	0	0.00	60.90	5	9,838	0.05%
2022/02/17	0	0.00	1	59.50	59.70	-1	9,848	-0.01%
2022/02/16	1.3	60.55	23.6	60.20	60.50	-22.3	9,907	-0.22%
2022/02/15	0	0.00	0.2	59.60	59.40	-0.2	9,999	0.00%
2022/02/14	2	59.65	11	59.24	58.60	-9	10,179	-0.09%
2022/02/11	1	59.40	3	59.47	59.90	-2	10,341	-0.02%
2022/02/10	1	60.50	5	60.00	59.70	-4	10,690	-0.04%
2022/02/09	7	57.76	12	57.79	58.30	-5	10,695	-0.05%
2022/02/08	4	57.60	9	57.20	57.90	-5	10,744	-0.05%
2022/02/07	12	56.69	10	54.60	56.80	2	10,889	0.02%
2022/01/26	0	53.30	0	0.00	53.10	0	11,253	0.00%
2022/01/25	8.2	52.55	1	52.50	52.10	7.2	11,378	0.06%
2022/01/24	3	53.53	6	54.15	54.80	-3	11,476	-0.03%
2022/01/21	2	55.25	2	55.50	54.80	0	11,632	0.00%
2022/01/20	0	55.90	0	0.00	56.00	0	11,782	0.00%
2022/01/19	2.1	55.79	1	57.50	55.20	1.1	11,905	0.01%
2022/01/17	3	57.10	1	57.60	57.40	2	12,348	0.02%
2022/01/14	1.2	58.00	13	57.37	58.20	-11.8	12,809	-0.09%
2022/01/12	0.2	58.25	0	0.00	57.00	0.2	13,150	0.00%
2022/01/11	0	0.00	2	59.10	58.30	-2	13,349	-0.01%
2022/01/10	1	58.03	3	58.47	58.10	-2	13,970	-0.01%
2022/01/07	3	60.13	1	59.10	58.80	2	14,396	0.01%
2022/01/05	0	0.00	2	60.85	60.40	-2	16,468	-0.01%
2022/01/04	0	0.00	3	60.60	60.60	-3	17,433	-0.02%
2022/01/03	22	59.41	2	59.50	60.00	20	19,950	0.10%
2021/12/30	15	60.29	2	61.25	60.40	13	20,752	0.06%
2021/12/29	10	61.70	20	61.55	61.10	-10	21,392	-0.05%
2021/12/28	61	61.63	141	61.70	61.00	-80	22,378	-0.36%	大賣/
2021/12/27	4	61.35	8	61.94	61.20	-4	23,881	-0.02%
2021/12/24	56	63.52	72	62.27	62.00	-16	25,225	-0.06%
2021/12/23	39	63.98	33	63.05	63.00	6	25,739	0.02%
2021/12/22	37	63.46	39	64.07	64.30	-2	25,689	-0.01%
2021/12/21	145	62.54	132.1	63.56	63.70	13	25,369	0.05%	大買/大賣/
2021/12/20	7	60.87	3	61.23	60.40	4	24,862	0.02%
2021/12/17	2	61.10	12	61.28	60.80	-10	24,709	-0.04%
2021/12/16	43	59.63	44	59.72	59.70	-1	24,393	0.00%
2021/12/15	14	60.46	7.1	59.82	60.00	7	24,326	0.03%
2021/12/14	12	58.74	1	59.75	58.30	11	24,183	0.05%
2021/12/13	1.3	59.62	13	59.93	60.30	-11.7	24,095	-0.05%
2021/12/10	1	58.60	2	59.90	60.10	-1	24,122	0.00%
2021/12/09	0	0.00	6	60.35	60.40	-6	24,195	-0.02%
2021/12/08	26	60.98	11	61.31	60.60	15	24,358	0.06%
2021/12/07	1.1	58.93	10.1	59.05	59.30	-9	24,014	-0.04%
2021/12/06	96	59.04	97	58.95	57.50	-1	23,920	0.00%
2021/12/03	24	56.25	19	56.25	56.20	5	23,755	0.02%
2021/12/02	19	56.67	19	56.22	56.40	0	23,998	0.00%
2021/11/30	0.1	54.00	5	54.04	53.90	-4.9	24,170	-0.02%
2021/11/29	0	0.00	1	52.40	52.50	-1	24,393	0.00%
2021/11/26	3.1	52.69	2.1	52.30	52.00	1	24,668	0.00%
2021/11/25	2	54.15	50	54.42	54.20	-48	24,831	-0.19%
2021/11/24	12	54.55	7	54.60	55.00	5	25,196	0.02%
2021/11/23	13	53.57	10	53.51	52.90	3	25,350	0.01%
2021/11/22	0	0.00	1	53.80	53.30	-1	25,787	0.00%
2021/11/19	1	52.60	7.3	52.32	52.30	-6.3	26,379	-0.02%
2021/11/18	6	53.68	6	53.18	53.50	0	27,876	0.00%
2021/11/17	11	53.31	14	53.13	53.10	-3	27,980	-0.01%
2021/11/16	1.3	54.57	16	55.22	54.80	-14.7	28,225	-0.05%
2021/11/15	15	53.95	4	54.40	54.20	11	28,822	0.04%
2021/11/12	13	55.09	15	55.71	54.70	-2	29,155	-0.01%
2021/11/11	26	56.25	28	54.92	54.60	-2	29,109	-0.01%
2021/11/10	10	56.80	20	56.79	56.80	-10	29,053	-0.03%
2021/11/09	79	57.49	119	56.85	56.50	-40	29,003	-0.14%	大賣/
2021/11/08	11	54.62	12	54.63	55.20	-1	28,746	0.00%
2021/11/05	5	52.90	11	52.94	53.60	-6	28,800	-0.02%
2021/11/04	24.1	54.06	18	54.09	53.10	6.1	28,843	0.02%
2021/11/03	57.1	54.61	23.5	54.38	53.90	33.6	28,869	0.12%
2021/11/02	4.5	52.84	12	52.85	52.70	-7.5	28,987	-0.03%
2021/11/01	8	52.99	12	52.39	52.10	-4	28,983	-0.01%
2021/10/29	18	52.56	21	52.30	52.60	-3	28,909	-0.01%
2021/10/28	6	51.47	9.2	51.45	51.30	-3.2	28,915	-0.01%
2021/10/27	4	51.88	2	51.65	51.70	2	29,021	0.01%
2021/10/26	12	52.35	11	52.54	53.20	1	29,449	0.00%
2021/10/25	43.1	52.89	55	53.05	53.20	-12	29,733	-0.04%
2021/10/22	49	52.88	32.3	52.61	52.00	16.7	29,803	0.06%
2021/10/21	1	56.20	12	56.88	55.80	-11	29,602	-0.04%
2021/10/20	17.1	56.38	10	56.43	56.00	7.1	29,630	0.02%
2021/10/19	20.1	56.82	4	56.90	56.50	16.1	29,940	0.05%
2021/10/18	38	56.24	52	55.92	56.60	-14	30,269	-0.05%
2021/10/15	16.1	59.82	17	60.69	60.50	-0.9	30,171	0.00%
2021/10/14	46	60.34	47	60.10	60.00	-1	30,170	0.00%
2021/10/13	29	65.20	24	65.49	61.90	5	29,532	0.02%
2021/10/12	53	68.96	68.1	68.18	65.70	-15.1	30,230	-0.05%
2021/10/08	310.2	73.36	284.7	73.67	72.90	25.4	30,745	0.08%	大買/大賣/
2021/10/07	341	70.31	385.3	70.74	72.10	-44.3	29,252	-0.15%	大買/大賣/
2021/10/06	40	65.85	40	66.49	65.60	0	29,263	0.00%
2021/10/05	48	64.02	48	64.21	66.00	0	29,145	0.00%
2021/10/04	91	64.96	163	65.34	65.90	-72	28,809	-0.25%	大賣/
2021/10/01	83	65.67	59	66.34	62.90	24	28,252	0.08%
2021/09/30	42	65.93	52	66.23	68.60	-10	27,943	-0.04%
2021/09/29	56	63.19	45	63.79	62.40	11	28,571	0.04%
2021/09/28	13.3	62.32	1	62.30	62.30	12.3	29,643	0.04%
2021/09/27	5	64.82	4	64.98	63.90	1	31,156	0.00%
2021/09/24	13	64.45	7	65.07	65.00	6	34,992	0.02%
2021/09/23	3	64.13	1	63.90	64.00	2	37,296	0.01%
2021/09/22	7	62.01	6	61.72	62.00	1	39,665	0.00%
2021/09/17	9.1	63.90	12	63.64	63.50	-3	42,413	-0.01%
2021/09/16	4	63.73	1	63.80	63.50	3	44,810	0.01%
2021/09/15	2	64.30	5	64.20	63.90	-3	47,675	-0.01%
2021/09/14	37	65.77	34	65.78	63.60	3	49,222	0.01%
2021/09/13	16	64.64	9	64.10	63.90	7	52,959	0.01%
2021/09/10	4	62.08	23	61.78	62.90	-19	53,114	-0.04%
2021/09/09	6	61.58	10	62.10	61.70	-4	53,750	-0.01%
2021/09/08	20	62.32	10	62.40	62.90	10	54,643	0.02%
2021/09/07	32	62.36	10	63.79	61.70	22	55,285	0.04%
2021/09/06	5.1	62.98	14	63.24	61.60	-8.9	55,658	-0.02%
2021/09/03	35	64.81	23	64.50	63.80	12	56,174	0.02%
2021/09/02	1	66.50	22	66.79	67.20	-21	56,309	-0.04%
2021/09/01	40	66.81	31	67.69	65.80	9	56,476	0.02%
2021/08/31	29	69.94	14	70.17	69.30	15	56,856	0.03%
2021/08/30	18	71.80	18	72.66	70.90	0	57,079	0.00%
2021/08/27	21	71.38	8	71.29	70.20	13	57,053	0.02%
2021/08/26	77	73.15	15	73.75	72.90	62	57,307	0.11%
2021/08/25	46	72.89	47	72.94	74.00	-1	58,239	0.00%
2021/08/24	503	73.60	538	73.87	72.80	-35	58,124	-0.06%	大買/大賣/
2021/08/23	71	68.54	11	69.97	70.10	60	57,448	0.10%
2021/08/20	0	0.00	4	62.43	63.80	-4	58,353	-0.01%
2021/08/19	79	62.20	42	63.15	60.40	37	59,070	0.06%
2021/08/18	59	60.70	80	60.66	62.40	-21	59,461	-0.04%
2021/08/17	5	59.54	4	58.25	57.10	1	60,462	0.00%
2021/08/16	4	60.65	3	60.47	58.80	1	61,044	0.00%
2021/08/13	9	62.51	7.1	62.78	61.20	2	61,556	0.00%
2021/08/12	3.1	61.61	4	62.05	62.60	-1	62,214	0.00%
2021/08/11	6	60.55	12	61.52	61.20	-6	62,923	-0.01%
2021/08/10	2	63.45	0	0.00	62.30	2	62,981	0.00%
2021/08/09	25	63.40	18	63.16	63.00	7	63,482	0.01%
2021/08/06	77	66.87	80	66.39	64.20	-3	63,902	0.00%
2021/08/05	1	63.20	0	0.00	63.10	1	63,763	0.00%
2021/08/04	0	0.00	10	64.25	64.00	-10	63,876	-0.02%
2021/08/03	4.2	64.19	13	64.61	63.90	-8.8	64,567	-0.01%
2021/08/02	32	63.14	35	63.57	64.50	-3	65,142	0.00%
2021/07/30	21.1	65.59	28	63.95	62.60	-6.9	65,383	-0.01%
2021/07/29	120.1	64.43	126.2	64.32	67.20	-6.1	65,268	-0.01%	大買/大賣/
2021/07/28	11.4	62.57	47	63.39	62.30	-35.6	65,495	-0.05%
2021/07/27	32.2	63.12	27	64.18	62.00	5.2	65,896	0.01%
2021/07/26	13.1	64.40	6	66.83	64.10	7.1	67,139	0.01%
2021/07/23	9	66.22	14	67.54	67.00	-5	67,620	-0.01%
2021/07/22	32	64.11	44	64.34	64.90	-12	67,897	-0.02%
2021/07/21	29	65.43	25.1	66.55	65.00	4	68,700	0.01%
2021/07/20	17.2	68.31	16	68.32	67.90	1.2	69,019	0.00%
2021/07/19	30.1	71.00	29	71.03	70.60	1.1	69,684	0.00%
2021/07/16	164.2	73.56	129.1	73.93	71.00	35.1	70,256	0.05%	大買/大賣/
2021/07/15	83.1	71.23	107.1	71.57	73.90	-23.9	69,495	-0.03%	大賣/
2021/07/14	27	67.97	37	67.91	67.20	-10	69,104	-0.01%
2021/07/13	68.1	68.72	75	68.29	69.50	-6.9	68,429	-0.01%
2021/07/12	54	72.80	22.1	73.15	71.80	31.9	67,993	0.05%
2021/07/09	44.2	73.18	22	74.49	72.10	22.2	67,505	0.03%
2021/07/08	48	76.33	40	76.46	76.00	8	67,084	0.01%
2021/07/07	86.2	76.39	89	75.76	75.60	-2.8	66,212	0.00%
2021/07/06	136.2	78.15	117	77.90	77.00	19.2	65,280	0.03%	大買/大賣/
2021/07/05	38.2	79.77	24.3	79.38	78.00	13.9	64,163	0.02%
2021/07/02	73.3	87.58	69.4	87.46	84.50	3.8	62,931	0.01%
2021/07/01	314.5	92.48	558	91.76	88.70	-243.5	61,490	-0.40%	大買/大賣/鉅額交易
2021/06/30	486.1	88.11	251.9	88.11	89.10	234.2	57,706	0.41%	大買/大賣/鉅額交易
2021/06/29	188.5	86.58	195.1	86.25	83.00	-6.6	55,515	-0.01%	大買/大賣/
2021/06/28	585	83.92	656.2	83.51	85.00	-71.2	53,345	-0.13%	大買/大賣/
2021/06/25	290.2	80.23	268	80.35	79.00	22.1	50,615	0.04%	大買/大賣/
2021/06/24	267.6	78.16	201.6	77.43	77.70	66	48,291	0.14%	大買/大賣/
2021/06/23	217.5	76.24	187.1	76.39	74.50	30.4	45,419	0.07%	大買/大賣/
2021/06/22	524.2	81.59	735.4	82.15	82.70	-211.1	43,824	-0.48%	大買/大賣/鉅額交易
2021/06/21	278	75.60	172	75.57	75.60	106	40,035	0.26%	大買/大賣/鉅額交易
2021/06/18	189	67.70	113.1	68.06	68.80	75.9	39,777	0.19%	大買/大賣/
2021/06/17	26.5	60.62	63.7	61.11	62.60	-37.2	39,449	-0.09%
2021/06/16	73	60.67	48.5	60.71	58.60	24.5	38,616	0.06%
2021/06/15	32	60.49	20	60.76	61.20	12	37,964	0.03%
2021/06/11	24	58.36	36	58.66	58.30	-12	37,224	-0.03%
2021/06/09	23.1	55.81	11.3	55.29	55.10	11.7	36,302	0.03%
2021/06/08	35.3	59.77	34.3	59.51	57.20	1	35,860	0.00%
2021/06/07	63.3	54.93	67	55.43	57.20	-3.7	35,212	-0.01%
2021/06/04	17	59.91	10	60.05	59.00	7	34,757	0.02%
2021/06/03	21.1	62.41	28	62.05	61.30	-6.9	34,450	-0.02%
2021/06/02	70.2	63.06	48.3	63.39	61.60	21.9	34,207	0.06%
2021/06/01	33.8	59.99	22	60.15	61.00	11.8	32,922	0.04%
2021/05/31	135	61.99	95	62.69	59.80	40	32,520	0.12%	大買/
2021/05/28	42.3	59.64	35	60.37	60.40	7.3	31,635	0.02%
2021/05/27	44	58.95	85	58.96	58.30	-41	30,551	-0.13%
2021/05/26	124	57.76	108	58.30	57.10	16	29,473	0.05%	大買/大賣/
2021/05/25	109.1	57.91	67.9	56.68	57.50	41.2	28,382	0.15%	大買/
2021/05/24	52	53.70	70.3	54.06	55.90	-18.3	26,966	-0.07%
2021/05/21	303	49.90	284	49.91	50.90	19	26,332	0.07%	大買/大賣/
2021/05/20	109.1	50.20	104	50.16	46.35	5.1	25,730	0.02%	大買/大賣/
2021/05/19	131.5	49.78	135	50.21	51.10	-3.5	24,989	-0.01%	大買/大賣/
2021/05/18	36	46.10	36	46.67	47.65	0	24,375	0.00%
2021/05/17	20	43.39	14	43.54	43.35	6	24,091	0.02%
2021/05/14	33.3	48.95	33	49.30	47.45	0.3	23,447	0.00%
2021/05/13	17.4	52.83	22.2	52.70	52.70	-4.7	22,766	-0.02%
2021/05/12	11	59.86	3	61.00	58.50	8	22,337	0.04%
2021/05/11	48	66.46	43	65.08	65.00	5	22,097	0.02%
2021/05/10	45	67.45	42	67.43	67.80	3	21,344	0.01%
2021/05/07	19.1	62.38	34	62.59	64.80	-14.9	20,635	-0.07%
2021/05/06	42	64.67	42	64.38	62.90	0	20,145	0.00%
2021/05/05	47	63.46	39	63.15	61.90	8	19,705	0.04%
2021/05/04	64.1	67.20	87	68.65	63.20	-23	18,995	-0.12%
2021/05/03	87	72.77	107	74.34	70.20	-20	18,251	-0.11%	大賣/
2021/04/29	11	67.76	16	67.51	70.20	-5	16,779	-0.03%
2021/04/28	35.1	69.01	15	69.13	68.00	20.1	16,142	0.12%
2021/04/27	241	70.69	215	71.16	69.00	26	15,420	0.17%	大買/大賣/
2021/04/26	40	66.93	17	65.50	67.90	23	14,104	0.16%
2021/04/23	182	64.68	184	64.73	61.80	-2	13,310	-0.02%	大買/大賣/
2021/04/22	112.1	63.19	120	63.63	63.70	-7.9	12,385	-0.06%	大買/大賣/
2021/04/21	43	59.93	55	60.58	61.90	-12	11,585	-0.10%
2021/04/20	78	55.76	80.4	56.37	56.30	-2.4	10,663	-0.02%
2021/04/19	17	50.45	173	52.38	52.40	-156	9,741	-1.60%	大賣/鉅額交易
2021/04/16	7	45.24	23	45.20	47.65	-16	9,682	-0.17%
2021/04/15	2	43.65	0	0.00	43.35	2	9,396	0.02%
2021/04/14	9	43.88	12	44.11	44.00	-3	9,501	-0.03%
2021/04/13	1	43.65	33.4	44.22	43.00	-32.4	9,410	-0.34%
2021/04/12	4	43.13	16	42.37	42.50	-12	9,563	-0.13%
2021/04/09	8	41.04	4	41.90	41.85	4	9,633	0.04%
2021/04/08	18	42.45	7	42.86	42.85	11	9,609	0.11%
2021/04/07	15	41.83	12	42.03	42.05	3	9,684	0.03%
2021/04/06	14	42.26	14.1	42.35	42.05	-0.1	10,351	0.00%
2021/04/01	6	41.52	14	42.26	42.35	-8	10,740	-0.07%
2021/03/31	12	40.42	31	40.95	41.30	-19	10,602	-0.18%
2021/03/30	7	39.35	9	39.43	39.55	-2	10,389	-0.02%
2021/03/29	2	39.53	11	38.95	39.40	-9	10,483	-0.09%
2021/03/26	0	0.00	11	37.95	37.90	-11	11,037	-0.10%
2021/03/25	7	37.90	1	37.95	37.35	6	11,832	0.05%
2021/03/24	5	38.36	1	38.75	38.75	4	12,308	0.03%
2021/03/23	19	38.13	14	38.80	38.80	5	12,204	0.04%
2021/03/22	10.1	39.37	15	39.39	39.00	-4.9	12,070	-0.04%
2021/03/19	8	38.23	1	38.05	37.70	7	11,858	0.06%
2021/03/18	31	37.96	10	38.22	38.00	21	11,738	0.18%
2021/03/16	2	37.58	0	0.00	37.30	2	11,595	0.02%
2021/03/15	2	37.68	4	37.76	37.75	-2	11,624	-0.02%
2021/03/12	2	35.95	0	0.00	36.70	2	11,686	0.02%
2021/03/11	2	36.85	2	36.43	36.40	0	11,654	0.00%
2021/03/10	1	36.30	0	0.00	36.50	1	11,607	0.01%
2021/03/09	0	0.00	1	36.80	36.70	-1	11,573	-0.01%
2021/03/08	206	37.84	206	37.82	35.50	0	11,480	0.00%	大買/大賣/
2021/03/05	1	35.70	0	0.00	36.00	1	11,213	0.01%
2021/03/04	0	0.00	2	35.40	35.85	-2	11,110	-0.02%
2021/03/03	0	0.00	0.4	34.50	34.70	-0.4	11,027	0.00%
2021/02/25	0	0.00	1	35.00	35.00	-1	11,171	-0.01%
2021/02/24	0	0.00	2	34.65	34.55	-2	11,196	-0.02%
2021/02/23	0	0.00	2	35.85	35.10	-2	11,178	-0.02%
2021/02/22	5	35.23	5	35.38	35.15	0	11,115	0.00%
2021/02/19	0	0.00	1	34.95	35.15	-1	11,105	-0.01%
2021/02/18	32	35.63	27	35.72	35.25	5	11,037	0.05%
2021/02/17	0	0.00	4	32.80	33.15	-4	10,811	-0.04%
2021/01/29	1	31.25	10	31.35	31.25	-9	10,869	-0.08%
2021/01/28	0	0.00	2	32.50	32.40	-2	10,763	-0.02%
2021/01/27	0	0.00	5	33.15	33.05	-5	10,715	-0.05%
2021/01/26	0	0.00	1	34.00	33.60	-1	10,666	-0.01%
2021/01/25	7	34.91	2	35.15	34.30	5	10,635	0.05%
2021/01/22	10	34.45	1	34.20	34.35	9	10,595	0.08%
2021/01/21	1	33.55	3	34.07	33.50	-2	10,546	-0.02%
2021/01/19	1	34.70	13	34.89	35.25	-12	10,383	-0.12%
2021/01/18	0	0.00	11	34.35	34.70	-11	10,359	-0.11%
2021/01/15	12	35.27	1	35.20	34.95	11	10,260	0.11%
2021/01/14	16	36.82	0	0.00	36.70	16	10,091	0.16%
2021/01/12	13	36.53	18	36.02	35.55	-5	9,816	-0.05%
2021/01/11	7	37.63	21	37.49	37.40	-14	9,620	-0.15%
2021/01/08	5	35.60	32	35.59	35.80	-27	9,343	-0.29%
2021/01/07	23.4	34.84	1	34.60	34.80	22.4	9,238	0.24%
2021/01/06	0	0.00	28	36.62	35.75	-28	9,102	-0.31%
2021/01/05	14	37.19	9	37.16	37.15	5	8,961	0.06%
2021/01/04	13	36.95	7	37.16	36.70	6	8,698	0.07%
2020/12/31	22	36.90	6	37.08	36.90	16	8,539	0.19%
2020/12/30	35	36.45	22	36.45	36.95	13	8,477	0.15%
2020/12/29	30	38.22	23	37.42	36.90	7	8,518	0.08%
2020/12/28	11	35.94	17	37.34	37.15	-6	7,947	-0.08%
2020/12/25	17	34.90	2	35.23	35.00	15	7,362	0.20%
2020/12/24	22	34.67	33	34.51	34.20	-11	7,220	-0.15%
2020/12/23	1	34.30	0	0.00	34.65	1	7,166	0.01%
2020/12/22	64	36.14	32	36.60	34.35	32	6,956	0.46%
2020/12/21	46	35.46	46.1	35.94	36.65	-0.1	6,260	0.00%
2020/12/18	121	34.28	117	34.30	34.00	4	5,401	0.07%	大買/大賣/
2020/12/17	1	32.20	0	0.00	32.50	1	4,813	0.02%
2020/12/16	0	0.00	4	32.01	32.20	-4	4,752	-0.08%
2020/12/15	4	32.53	7	32.69	31.60	-3	4,656	-0.06%
2020/12/14	2	30.95	0	0.00	32.00	2	4,428	0.05%
2020/12/10	3	31.55	0	0.00	31.10	3	4,297	0.07%
2020/12/09	2	31.60	0	0.00	31.70	2	4,213	0.05%
2020/12/08	65	32.42	51	32.48	31.55	14	4,110	0.34%
2020/12/01	7	30.75	0	0.00	30.95	7	3,768	0.19%
2020/11/30	1	31.75	0	0.00	31.40	1	3,783	0.03%
2020/11/27	3	31.95	0	0.00	32.00	3	3,709	0.08%
2020/11/26	0	0.00	11	31.37	31.55	-11	3,637	-0.30%
2020/11/25	11	31.00	7	31.05	31.05	4	3,586	0.11%
2020/11/24	1	30.20	0	0.00	30.55	1	3,449	0.03%
2020/11/23	0	0.00	3	30.20	30.30	-3	3,411	-0.09%
2020/11/20	7	29.95	0	0.00	29.95	7	3,366	0.21%
2020/11/19	1	29.90	3	29.90	30.00	-2	3,364	-0.06%
2020/11/18	13	30.02	1	30.05	30.05	12	3,337	0.36%
2020/11/17	0	0.00	10	29.30	29.50	-10	3,274	-0.31%
2020/11/16	2	29.55	1	29.55	29.35	1	3,277	0.03%
2020/11/11	0	0.00	92	29.39	29.75	-92	3,267	-2.82%
2020/11/10	91	29.05	92	29.66	29.15	-1	3,240	-0.03%
2020/11/09	12	28.77	0	0.00	28.70	12	3,173	0.38%
2020/11/06	1	28.70	10	28.70	28.80	-9	3,117	-0.29%
2020/11/04	26	28.78	0	0.00	29.05	26	3,199	0.81%
2020/11/03	0	0.00	2	28.95	28.95	-2	3,189	-0.06%
2020/10/29	8	28.96	0	0.00	29.00	8	3,176	0.25%
2020/10/28	24	29.25	0	0.00	29.25	24	3,157	0.76%
2020/10/27	25	29.66	0	0.00	29.70	25	3,138	0.80%
2020/10/26	3	30.05	4	30.05	30.10	-1	3,122	-0.03%
2020/10/23	0	0.00	1	29.50	29.50	-1	3,061	-0.03%
2020/10/20	1	28.90	2	29.03	29.00	-1	3,062	-0.03%
2020/10/19	3	29.13	0	0.00	29.00	3	3,042	0.10%
2020/10/15	1	29.20	0	0.00	29.35	1	2,959	0.03%
2020/10/14	3	29.43	0	0.00	29.50	3	2,865	0.10%
2020/10/13	1	30.55	1	30.45	29.85	0	2,778	0.00%
2020/10/12	3	30.48	3	29.93	30.00	0	2,713	0.00%
2020/10/07	1	31.95	2	31.90	32.00	-1	2,543	-0.04%
2020/10/06	17	32.26	5	32.17	32.75	12	2,420	0.50%
2020/10/05	5	31.49	5	31.75	32.90	0	2,163	0.00%
2020/09/28	0	0.00	11	30.19	30.05	-11	1,914	-0.57%
2020/09/22	2	28.85	0	0.00	28.70	2	1,927	0.10%
2020/09/16	0	0.00	6	29.10	29.20	-6	2,019	-0.30%
2020/09/11	1	29.70	0	0.00	29.60	1	2,106	0.05%
2020/09/07	2	31.45	2	31.30	31.25	0	2,109	0.00%
2020/09/01	1	30.05	0	0.00	29.70	1	2,100	0.05%
2020/08/31	0	0.00	6	29.78	30.00	-6	2,144	-0.28%
2020/08/27	1	29.50	0	0.00	29.35	1	2,166	0.05%
2020/08/26	6	29.72	4	29.70	29.80	2	2,184	0.09%
2020/08/25	7	29.81	3	29.90	29.70	4	2,186	0.18%
2020/08/24	0	0.00	1	29.25	29.25	-1	2,178	-0.05%
2020/08/18	2	29.85	0	0.00	29.65	2	2,198	0.09%
2020/08/14	0	0.00	5	29.75	29.70	-5	2,191	-0.23%
2020/08/13	0	0.00	1	29.20	29.20	-1	2,179	-0.05%
2020/08/12	1	29.00	0	0.00	29.05	1	2,193	0.05%
2020/08/10	0	0.00	2	29.10	29.50	-2	2,128	-0.09%
2020/07/31	5	27.55	0	0.00	27.75	5	2,174	0.23%
2020/07/30	0	0.00	1	27.20	27.30	-1	2,198	-0.05%
2020/07/29	1	26.80	1	27.15	26.80	0	2,221	0.00%
2020/07/28	0	0.00	2	27.05	26.35	-2	2,246	-0.09%
2020/07/27	0	0.00	6	27.35	27.25	-6	2,280	-0.26%
2020/07/24	10	28.18	1	28.00	28.00	9	2,311	0.39%
2020/07/22	0	0.00	5	29.00	28.95	-5	2,346	-0.21%
2020/07/21	0	0.00	2	29.10	29.15	-2	2,358	-0.08%
2020/07/20	5	28.50	0	0.00	28.80	5	2,394	0.21%
2020/07/17	0	0.00	2	28.85	28.70	-2	2,418	-0.08%
2020/07/16	1	28.80	0	0.00	28.80	1	2,534	0.04%
2020/07/10	2	29.00	0	0.00	28.95	2	2,632	0.08%
2020/07/09	1	29.75	0	0.00	29.75	1	2,620	0.04%
2020/07/07	6	30.61	0	0.00	30.45	6	2,586	0.23%
2020/07/03	1	29.80	1	30.05	29.80	0	2,557	0.00%
2020/07/01	1	29.55	0	0.00	29.50	1	2,566	0.04%
2020/06/30	1	31.15	25	31.20	31.30	-24	2,488	-0.96%
2020/06/29	1	30.90	30	30.95	30.90	-29	2,444	-1.19%
2020/06/24	0	0.00	1	31.00	31.00	-1	2,393	-0.04%
2020/06/19	21	31.33	33	31.71	30.90	-12	2,397	-0.50%
2020/06/18	13	31.00	1	31.45	31.05	12	2,371	0.51%
2020/06/17	0	0.00	10	30.96	30.85	-10	2,346	-0.43%
2020/06/16	11	30.50	0	0.00	30.65	11	2,341	0.47%
2020/06/15	0	0.00	1	30.25	30.45	-1	2,400	-0.04%
2020/06/12	55	30.37	30	29.65	30.40	25	2,415	1.04%
2020/06/11	1	30.80	0	0.00	30.10	1	2,429	0.04%
2020/06/09	0	0.00	10	30.95	31.05	-10	2,405	-0.42%
2020/06/05	1	32.05	5	31.96	32.05	-4	2,369	-0.17%
2020/06/04	30	31.03	1	31.10	31.15	29	2,331	1.24%
2020/06/02	0	0.00	5	29.90	30.00	-5	2,306	-0.22%
2020/05/28	1	29.60	4	29.53	29.40	-3	2,307	-0.13%
2020/05/26	0	0.00	1	29.50	29.50	-1	2,320	-0.04%
2020/05/25	0	0.00	3	28.97	29.00	-3	2,283	-0.13%
2020/05/15	1	27.90	0	0.00	28.00	1	2,242	0.04%
2020/05/14	5	28.15	0	0.00	28.10	5	2,250	0.22%
2020/05/13	1	28.25	0	0.00	28.30	1	2,277	0.04%
2020/05/12	1	28.60	0	0.00	28.55	1	2,290	0.04%
2020/05/08	1	29.05	1	29.20	28.85	0	2,279	0.00%
2020/05/07	3	29.13	5	29.15	29.30	-2	2,257	-0.09%
2020/05/05	20	29.00	0	0.00	29.05	20	2,253	0.89%
2020/05/04	7	28.88	0	0.00	28.90	7	2,251	0.31%
2020/04/30	0	0.00	1	29.55	29.55	-1	2,225	-0.04%
2020/04/29	0	0.00	1	29.40	29.25	-1	2,190	-0.05%
2020/04/28	2	28.83	0	0.00	28.95	2	2,141	0.09%
2020/04/27	1	28.65	0	0.00	28.50	1	2,132	0.05%
2020/04/23	0	0.00	2	28.55	28.85	-2	2,079	-0.10%
2020/04/21	2	28.50	0	0.00	28.45	2	2,010	0.10%
2020/04/16	3	28.23	0	0.00	28.35	3	1,846	0.16%
2020/04/15	43	28.42	0	0.00	28.45	43	1,830	2.35%
2020/04/14	0	0.00	2	27.65	28.00	-2	1,789	-0.11%
2020/04/08	0	0.00	1	27.10	27.10	-1	1,755	-0.06%
2020/04/07	5	26.95	1	26.70	26.75	4	1,737	0.23%
2020/04/06	0	0.00	1	26.30	26.55	-1	1,716	-0.06%
2020/03/31	6	25.94	0	0.00	26.00	6	1,690	0.35%
2020/03/27	1	25.70	0	0.00	25.55	1	1,672	0.06%
2020/03/24	2	24.00	3	24.10	23.95	-1	1,621	-0.06%
2020/03/23	0	0.00	1	23.50	23.50	-1	1,597	-0.06%
2020/03/20	16	23.76	2	23.65	24.00	14	1,589	0.88%
2020/03/19	3	22.63	0	0.00	22.45	3	1,547	0.19%
2020/03/18	1	24.90	1	25.40	24.90	0	1,469	0.00%
2020/03/17	2	25.20	0	0.00	25.00	2	1,440	0.14%
2020/03/16	2	26.03	0	0.00	26.00	2	1,402	0.14%
2020/03/13	2	26.40	0	0.00	27.15	2	1,373	0.15%
2020/03/11	1	28.95	0	0.00	28.85	1	1,294	0.08%
2020/03/09	2	28.05	2	27.95	28.00	0	1,233	0.00%
2020/03/06	0	0.00	2	29.00	28.70	-2	1,228	-0.16%
2020/03/04	2	28.78	0	0.00	28.80	2	1,213	0.16%
2020/03/03	0	0.00	2	29.00	29.00	-2	1,199	-0.17%
2020/02/27	3	29.13	0	0.00	29.30	3	1,186	0.25%
2020/02/24	1	29.75	0	0.00	29.80	1	1,160	0.09%
2020/02/21	0	0.00	4	30.31	30.20	-4	1,164	-0.34%
2020/02/20	0	0.00	2	30.20	30.20	-2	1,171	-0.17%
2020/02/14	10	29.46	0	0.00	29.40	10	1,148	0.87%
2020/02/13	2	29.65	2	30.00	29.55	0	1,118	0.00%
2020/02/12	2	29.60	0	0.00	29.45	2	1,108	0.18%
2020/02/11	1	29.50	0	0.00	29.50	1	1,091	0.09%
2020/02/10	1	29.40	0	0.00	29.35	1	1,101	0.09%
2020/02/07	1	29.80	0	0.00	29.80	1	1,096	0.09%
2020/02/06	1	30.15	0	0.00	30.20	1	1,109	0.09%
2020/02/03	3	30.05	0	0.00	30.10	3	1,094	0.27%
2020/01/31	0	0.00	1	30.75	30.75	-1	1,090	-0.09%
2020/01/30	1	30.50	0	0.00	30.30	1	1,101	0.09%
2020/01/08	3	32.15	0	0.00	32.35	3	1,266	0.24%
2020/01/06	2	32.75	5	33.10	32.80	-3	1,379	-0.22%
2020/01/03	0	0.00	0.2	33.20	33.15	-0.2	1,422	-0.01%
2019/12/23	0	0.00	2	33.85	33.70	-2	1,630	-0.12%
2019/12/18	0.2	33.80	5	33.75	33.80	-4.9	1,711	-0.28%
2019/12/12	5	33.31	0	0.00	33.35	5	1,780	0.28%
2019/12/11	2	33.60	0	0.00	33.45	2	1,783	0.11%
2019/12/10	5	33.74	0	0.00	33.75	5	1,798	0.28%
2019/12/04	1	34.15	0	0.00	34.35	1	1,886	0.05%
2019/11/29	0	0.00	4	33.80	33.75	-4	1,994	-0.20%
2019/11/27	0	0.00	1	34.15	33.85	-1	2,075	-0.05%
2019/11/25	0	0.00	2	33.50	33.60	-2	2,136	-0.09%
2019/11/19	2	32.80	0	0.00	32.80	2	2,172	0.09%
2019/11/13	3	33.00	0	0.00	32.95	3	2,263	0.13%
2019/11/12	2	32.90	0	0.00	33.05	2	2,283	0.09%
2019/11/05	0	0.00	3	34.43	34.40	-3	2,362	-0.13%
2019/10/28	0	0.00	3	33.80	33.95	-3	2,459	-0.12%
2019/10/23	3	33.55	0	0.00	33.50	3	2,635	0.11%
2019/10/22	0	0.00	2	33.95	34.10	-2	2,739	-0.07%
2019/10/18	0	0.00	2	33.15	33.85	-2	3,136	-0.06%
2019/10/16	5	33.51	0	0.00	33.45	5	3,352	0.15%
2019/10/15	5	34.80	0	0.00	34.10	5	3,325	0.15%
2019/10/07	0	0.00	1	33.65	33.95	-1	3,141	-0.03%
2019/10/03	2	32.85	3	32.97	33.00	-1	3,142	-0.03%
2019/09/25	0	0.00	2	33.65	34.25	-2	3,088	-0.06%
2019/09/23	4	33.00	0	0.00	33.05	4	3,055	0.13%
2019/09/20	3	33.63	2	33.65	33.60	1	3,021	0.03%
2019/09/19	2	34.30	0	0.00	34.00	2	2,976	0.07%
2019/09/18	2	34.40	0	0.00	34.55	2	2,957	0.07%
2019/09/17	0	0.00	2	34.65	34.70	-2	2,967	-0.07%
2019/09/12	0	0.00	2	34.75	34.85	-2	2,978	-0.07%
2019/09/10	4	34.46	0	0.00	34.35	4	2,947	0.14%
2019/09/09	1	35.40	2	35.45	35.45	-1	2,913	-0.03%
2019/09/06	2	35.00	0	0.00	35.00	2	2,906	0.07%
2019/09/05	3	35.75	0	0.00	35.80	3	2,863	0.10%
2019/09/04	1	35.85	0	0.00	35.90	1	2,835	0.04%
2019/09/03	0	0.00	2	36.40	36.25	-2	2,792	-0.07%
2019/09/02	1	35.90	2	35.93	35.90	-1	2,702	-0.04%
2019/08/30	0	0.00	2	34.85	34.55	-2	2,639	-0.08%
2019/08/22	2	32.68	30	32.80	33.00	-28	2,470	-1.13%
2019/08/19	0	0.00	2	33.15	33.20	-2	2,389	-0.08%
2019/08/16	0	0.00	38	32.56	32.50	-38	2,356	-1.61%
2019/08/14	1	31.50	5	32.30	31.70	-4	2,284	-0.18%
2019/08/13	1	31.80	0	0.00	31.70	1	2,239	0.04%
2019/08/12	2	32.25	0	0.00	32.30	2	2,211	0.09%
2019/08/08	12	32.77	0	0.00	32.50	12	2,186	0.55%
2019/08/07	15	33.50	9	33.49	33.60	6	2,130	0.28%
2019/08/06	8	32.89	0	0.00	33.15	8	2,128	0.38%
2019/08/05	10	34.10	0	0.00	33.90	10	2,093	0.48%
2019/08/02	8	33.54	0	0.00	33.80	8	2,089	0.38%
2019/08/01	5	34.33	0	0.00	34.20	5	2,046	0.24%
2019/07/31	14	34.90	0	0.00	35.00	14	2,010	0.70%
2019/07/30	7	35.13	2	35.70	35.30	5	1,990	0.25%
2019/07/29	1	36.30	1	35.70	35.55	0	1,968	0.00%
2019/07/26	0	0.00	15	36.08	35.65	-15	1,925	-0.78%
2019/07/25	25	35.43	0	0.00	35.85	25	1,899	1.32%
2019/07/24	7	36.88	5	36.41	35.75	2	1,811	0.11%
2019/07/23	0.1	37.40	0	0.00	37.40	0.1	1,674	0.01%
2019/07/22	4	38.20	9	38.56	38.30	-5	1,520	-0.33%
2019/07/19	0	0.00	7	36.36	36.65	-7	1,258	-0.56%
2019/07/18	46	35.70	51	35.79	35.10	-5	1,151	-0.43%
2019/07/17	1	33.95	3	34.17	34.00	-2	995	-0.20%
2019/07/12	2	33.00	0	0.00	33.10	2	975	0.20%
2019/07/11	6	33.18	0	0.00	33.15	6	974	0.62%
2019/07/09	0	0.00	3	34.50	34.60	-3	931	-0.32%
2019/07/03	0	0.00	1	33.90	34.10	-1	896	-0.11%
2019/06/28	0	0.00	1	33.40	33.45	-1	868	-0.12%
2019/06/27	0	0.00	2	33.20	33.25	-2	871	-0.23%
2019/06/26	0	0.00	1	33.15	33.10	-1	867	-0.12%
2019/06/24	0	0.00	1	33.10	33.05	-1	852	-0.12%
2019/06/21	1	32.90	0	0.00	32.90	1	828	0.12%
2019/06/19	0	0.00	1	32.25	32.10	-1	813	-0.12%
2019/06/04	0	0.00	2	31.10	31.05	-2	871	-0.23%
2019/05/28	0	0.00	2	31.20	30.35	-2	914	-0.22%
2019/05/27	2	31.10	0	0.00	31.10	2	922	0.22%
2019/05/20	3	30.65	0	0.00	30.65	3	1,016	0.30%
2019/05/14	0	0.00	1	30.40	30.50	-1	1,094	-0.09%
2019/05/10	1	30.50	0	0.00	30.60	1	1,173	0.09%
2019/05/06	2	32.00	4	32.03	32.00	-2	1,183	-0.17%
2019/05/03	0	0.00	1	33.10	32.65	-1	1,168	-0.09%
2019/05/02	4	32.69	5	32.57	32.55	-1	1,162	-0.09%
2019/04/30	0	0.00	6	31.95	32.30	-6	1,140	-0.53%
2019/04/25	0	0.00	1	32.35	32.10	-1	1,142	-0.09%
2019/04/24	0	0.00	3	32.20	32.00	-3	1,127	-0.27%
2019/04/22	2	31.45	0	0.00	31.85	2	1,106	0.18%
2019/04/18	1	31.30	0	0.00	31.20	1	1,115	0.09%
2019/04/17	2	31.20	1	31.30	31.20	1	1,114	0.09%
2019/04/16	0	0.00	1	31.20	31.20	-1	1,106	-0.09%
2019/04/12	0	0.00	2	31.35	31.30	-2	1,105	-0.18%
2019/04/11	0	0.00	1	31.45	31.50	-1	1,103	-0.09%
2019/04/10	0	0.00	10	31.65	31.80	-10	1,096	-0.91%
2019/04/08	0	0.00	1	31.15	31.50	-1	1,100	-0.09%
2019/03/28	10	30.50	0	0.00	30.55	10	1,089	0.92%
2019/03/27	6	30.45	0	0.00	30.40	6	1,092	0.55%
2019/03/26	4	30.45	0	0.00	30.45	4	1,099	0.36%
2019/03/21	0	0.00	11	30.70	30.65	-11	1,120	-0.98%
2019/03/11	1	29.75	10	29.75	29.80	-9	1,191	-0.76%
2019/03/08	2	30.10	0	0.00	30.10	2	1,211	0.17%
2019/03/07	1	30.40	0	0.00	30.30	1	1,252	0.08%
2019/03/04	0	0.00	2	30.80	30.80	-2	1,327	-0.15%
2019/02/27	0	0.00	3	30.78	30.75	-3	1,318	-0.23%
2019/02/19	7	29.84	0	0.00	29.90	7	1,291	0.54%
2019/02/15	1	29.70	0	0.00	29.55	1	1,335	0.07%
2019/02/14	10	29.50	0	0.00	29.60	10	1,360	0.74%
2019/02/13	2	29.50	0	0.00	29.60	2	1,361	0.15%
2019/02/11	2	29.30	0	0.00	29.45	2	1,352	0.15%
2019/01/29	0	0.00	2	30.05	30.40	-2	1,302	-0.15%
2019/01/23	3	30.60	0	0.00	30.55	3	1,484	0.20%
2019/01/22	2	30.70	0	0.00	30.90	2	1,507	0.13%
2019/01/21	2	31.35	0	0.00	31.35	2	1,554	0.13%
2019/01/04	0	0.00	1	31.45	31.50	-1	2,376	-0.04%
2018/12/28	1	31.80	0	0.00	32.25	1	2,672	0.04%
2018/12/21	0	0.00	2	31.30	31.25	-2	2,855	-0.07%
2018/12/20	3	31.98	0	0.00	32.00	3	2,850	0.11%
2018/12/13	0	0.00	1	32.20	32.50	-1	2,869	-0.03%
2018/12/12	1	32.50	1	32.30	32.30	0	2,869	0.00%
2018/12/11	1	32.25	0	0.00	32.30	1	2,860	0.03%
2018/12/10	1	31.85	1	31.60	31.50	0	2,857	0.00%
2018/12/07	1	31.75	0	0.00	31.70	1	2,845	0.04%
2018/12/04	0	0.00	1	32.55	31.95	-1	2,855	-0.04%
2018/11/30	1	32.00	0	0.00	32.00	1	2,785	0.04%
2018/11/28	0	0.00	1	31.15	31.20	-1	2,746	-0.04%
2018/11/21	0	0.00	1	29.90	29.95	-1	2,731	-0.04%
2018/11/20	1	30.20	0	0.00	30.15	1	2,728	0.04%
2018/11/19	3	30.37	0	0.00	30.25	3	2,741	0.11%
2018/11/16	2	30.15	0	0.00	30.15	2	2,774	0.07%
2018/11/15	1	29.95	1	29.70	29.70	0	2,769	0.00%
2018/11/13	1	29.95	0	0.00	29.90	1	2,707	0.04%
2018/11/12	0	0.00	5	29.55	29.50	-5	2,696	-0.19%
2018/11/07	4	31.16	0	0.00	31.15	4	2,754	0.15%
2018/11/05	1	31.10	1	31.05	31.25	0	2,775	0.00%
2018/11/02	3	30.92	0	0.00	31.25	3	2,787	0.11%
2018/11/01	203	31.14	202	31.23	31.10	1	2,746	0.04%	大買/大賣/
2018/10/30	1	32.00	0	0.00	32.05	1	2,763	0.04%
2018/10/29	6	32.86	6	31.83	31.70	0	2,740	0.00%
2018/10/26	1	32.80	0	0.00	33.00	1	2,717	0.04%
2018/10/25	1	33.35	5	33.80	33.50	-4	2,714	-0.15%
2018/10/24	0	0.00	2	35.05	34.30	-2	2,694	-0.07%
2018/10/23	4	34.71	3	34.67	35.35	1	2,699	0.04%
2018/10/22	1	35.50	3	35.45	35.50	-2	2,672	-0.07%
2018/10/19	5	36.20	30	36.22	36.20	-25	2,646	-0.94%
2018/10/18	5	36.45	1	36.05	36.15	4	2,619	0.15%
2018/10/17	1	36.30	3	36.15	36.05	-2	2,597	-0.08%
2018/10/16	11	37.34	8	36.99	36.90	3	2,524	0.12%
2018/10/15	17	38.41	14	38.44	38.25	3	2,375	0.13%
2018/10/12	2	37.00	4	36.84	37.30	-2	2,132	-0.09%
2018/10/11	6	36.55	3	36.83	36.10	3	2,034	0.15%
2018/10/09	2	36.80	1	35.85	36.90	1	1,900	0.05%
2018/10/08	2	34.93	1	35.60	35.40	1	1,801	0.06%
2018/10/05	1	34.90	0	0.00	35.15	1	1,773	0.06%
2018/10/04	1	35.60	3	35.65	35.95	-2	1,759	-0.11%
2018/10/03	0	0.00	2	36.35	36.20	-2	1,714	-0.12%
2018/10/02	5	35.70	5	35.95	35.70	0	1,690	0.00%
2018/09/27	2	34.95	0	0.00	34.95	2	1,708	0.12%
2018/09/25	0	0.00	3	34.80	34.90	-3	1,680	-0.18%
2018/09/06	1	32.70	0	0.00	33.20	1	1,611	0.06%
2018/08/31	2	33.55	4	33.55	34.15	-2	1,554	-0.13%
2018/08/29	0	0.00	6	34.35	34.10	-6	1,546	-0.39%
2018/08/24	0	0.00	2	35.20	34.70	-2	1,527	-0.13%
2018/08/23	2	35.85	0	0.00	35.65	2	1,512	0.13%
2018/08/16	3	35.22	2	35.05	35.05	1	1,415	0.07%
2018/08/15	6	35.15	3	34.80	34.90	3	1,377	0.22%
2018/08/14	4	33.35	2	33.60	34.20	2	1,315	0.15%
2018/08/13	10	32.70	3	32.52	32.60	7	1,294	0.54%
2018/08/10	12	34.07	2	34.15	33.70	10	1,270	0.79%
2018/08/09	5	34.23	0	0.00	34.15	5	1,287	0.39%
2018/08/07	15	34.91	2	35.05	34.35	13	1,258	1.03%
2018/08/06	6	34.60	5	34.57	34.60	1	1,196	0.08%
2018/08/02	11	32.83	3	33.07	33.00	8	1,106	0.72%
2018/07/31	10	31.70	0	0.00	31.60	10	1,045	0.96%
2018/07/17	3	30.35	3	30.40	30.50	0	1,039	0.00%
2018/07/12	2	29.25	0	0.00	29.50	2	1,062	0.19%
2018/07/06	1	29.85	0	0.00	30.00	1	989	0.10%
2018/06/28	0	0.00	1	32.00	31.60	-1	955	-0.10%
2018/06/07	2	34.30	0	0.00	33.95	2	1,160	0.17%
2018/05/17	1	33.55	3	33.55	33.50	-2	1,523	-0.13%
2018/05/16	1	34.20	0	0.00	34.20	1	1,508	0.07%
2018/05/10	1	35.60	0	0.00	35.60	1	1,649	0.06%
2018/05/03	0	0.00	3	35.40	35.35	-3	1,816	-0.17%
2018/04/30	0	0.00	1	36.00	36.40	-1	1,834	-0.05%
2018/04/26	4	35.65	0	0.00	35.60	4	1,829	0.22%
2018/04/25	4	35.44	3	35.10	35.15	1	1,814	0.06%
2018/04/24	0	0.00	1	35.10	35.30	-1	1,810	-0.06%
2018/04/09	1	34.10	0	0.00	34.10	1	2,237	0.04%
2018/03/30	1	35.10	0	0.00	35.15	1	2,289	0.04%
2018/03/28	0	35.25	0	0.00	34.50	0	2,323	0.00%
2018/03/22	0	0.00	10	35.93	35.70	-10	2,286	-0.44%
2018/03/21	0	0.00	5	36.25	36.10	-5	2,306	-0.22%
2018/03/19	45	37.01	0	0.00	36.65	45	2,352	1.91%
2018/03/16	0	0.00	30	37.60	37.60	-30	2,329	-1.29%
2018/03/05	0	0.00	1	38.00	37.75	-1	2,827	-0.04%
2018/02/01	4	39.90	4	38.30	38.50	0	2,464	0.00%
2018/01/24	0	0.00	2	37.90	38.00	-2	2,282	-0.09%
2018/01/22	1	36.90	0	0.00	36.85	1	2,288	0.04%
2018/01/12	0	0.00	1	38.30	38.90	-1	2,387	-0.04%
2018/01/11	0	0.00	2	39.00	39.25	-2	2,347	-0.09%
2018/01/10	1	38.00	1	38.10	38.50	0	2,240	0.00%
2018/01/05	0	0.00	2	37.58	37.80	-2	2,108	-0.09%
2018/01/03	1	37.00	0	0.00	37.00	1	2,069	0.05%