裕民 (2606)-富邦-嘉義券商分點個股進出

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

裕民

(2606)

可現股當沖

股價
54.8
漲跌
▲0.5
漲幅
+0.92%
成交量
5,306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-嘉義券商分點個股進出

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-嘉義券商分點個股進出
富邦-嘉義券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/03	4	55.20	2	55.25	54.80	2	6,818	0.03%
2024/04/30	3	55.10	0	0.00	54.20	3	6,801	0.04%
2024/04/29	6	56.13	8	56.26	55.80	-2	6,749	-0.03%
2024/04/26	4	55.13	8	54.98	55.50	-4	6,702	-0.06%
2024/04/25	11	54.00	6	54.27	54.00	5	6,710	0.07%
2024/04/24	5	53.58	2	54.00	54.00	3	6,739	0.04%
2024/04/23	8	54.23	1	54.90	54.60	7	6,706	0.10%
2024/04/22	201.3	56.35	177	56.40	54.80	24.3	6,731	0.36%	大買/大賣/
2024/04/19	113	55.66	127	55.97	55.30	-14	6,561	-0.21%	大買/大賣/
2024/04/18	2	54.05	0	0.00	53.70	2	6,348	0.03%
2024/04/17	14	54.66	1	54.50	53.70	13	6,380	0.20%
2024/04/16	0	0.00	1	54.70	54.60	-1	6,422	-0.02%
2024/04/15	1	56.90	16.1	56.61	56.40	-15.1	6,546	-0.23%
2024/04/12	19	55.41	19.1	55.65	55.90	-0.1	6,550	0.00%
2024/04/11	1	54.60	1	55.30	54.60	0	6,718	0.00%
2024/04/10	1	54.30	0	0.00	54.20	1	7,046	0.01%
2024/04/09	0	0.00	14.3	54.52	54.40	-14.3	7,181	-0.20%
2024/04/08	10	52.20	0	0.00	52.70	10	7,259	0.14%
2024/03/29	14	52.69	2	53.80	53.00	12	7,746	0.15%
2024/03/28	0	0.00	12	53.88	53.80	-12	8,018	-0.15%
2024/03/26	19.3	53.50	3	53.53	53.10	16.3	8,697	0.19%
2024/03/25	0	0.00	1	54.30	54.30	-1	8,908	-0.01%
2024/03/22	1	53.90	6	53.30	54.30	-5	9,212	-0.05%
2024/03/21	3	54.17	2	54.65	54.20	1	9,782	0.01%
2024/03/20	3	55.40	5.1	55.63	55.00	-2.1	9,962	-0.02%
2024/03/19	3	55.50	23.8	55.51	56.00	-20.8	10,054	-0.21%
2024/03/18	1	52.80	7	53.69	53.90	-6	10,106	-0.06%
2024/03/15	12.2	53.21	0.2	52.20	52.50	12	10,195	0.12%
2024/03/14	0	0.00	1	54.10	53.80	-1	10,348	-0.01%
2024/03/13	2.3	54.56	0	0.00	54.20	2.3	10,633	0.02%
2024/03/12	16	55.51	3	55.70	55.50	13	10,958	0.12%
2024/03/11	5	55.90	60.3	55.92	56.40	-55.3	11,508	-0.48%
2024/03/08	7	53.56	59	54.25	54.30	-52	13,559	-0.38%
2024/03/07	7	53.50	0	0.00	53.40	7	14,347	0.05%
2024/03/06	8.1	54.44	2	54.45	54.40	6.1	15,023	0.04%
2024/03/05	43	55.62	27	55.33	55.00	16	15,174	0.11%
2024/03/04	14	54.77	4.1	54.99	55.70	9.9	15,190	0.07%
2024/03/01	5	54.62	0	0.00	54.60	5	15,774	0.03%
2024/02/29	23	55.40	41.2	55.36	55.60	-18.2	15,998	-0.11%
2024/02/27	3	53.43	9	53.51	53.60	-6	15,795	-0.04%
2024/02/26	8	53.88	12.1	54.44	54.80	-4.1	15,766	-0.03%
2024/02/23	5	54.30	7.1	53.96	53.60	-2.1	15,632	-0.01%
2024/02/22	5.1	53.60	2.6	53.42	52.70	2.5	15,529	0.02%
2024/02/21	11	53.82	96	53.73	53.30	-85	15,338	-0.55%
2024/02/20	75	53.36	50.6	52.60	53.40	24.4	15,142	0.16%
2024/02/19	1	49.70	3.1	50.03	50.20	-2.1	14,915	-0.01%
2024/02/16	0	0.00	0.2	49.15	49.10	-0.2	14,891	0.00%
2024/02/15	1	49.00	9	48.61	49.25	-8	14,956	-0.05%
2024/02/05	5	47.09	12	47.04	47.10	-7	14,909	-0.05%
2024/02/02	3	47.83	0	0.00	47.90	3	14,928	0.02%
2024/02/01	1	48.60	1	48.35	48.60	0	14,934	0.00%
2024/01/31	5.1	47.93	12	48.15	47.80	-6.9	14,950	-0.05%
2024/01/30	0	0.00	5	48.41	48.50	-5	14,941	-0.03%
2024/01/29	0	0.00	11.1	49.24	49.30	-11.1	14,969	-0.07%
2024/01/26	0	0.00	1	48.40	48.20	-1	15,072	-0.01%
2024/01/25	6	48.52	0	0.00	48.60	6	15,132	0.04%
2024/01/24	0	0.00	13	48.99	48.45	-13	15,121	-0.09%
2024/01/23	1	49.00	1	48.65	48.65	0	15,088	0.00%
2024/01/22	59	48.70	0	0.00	48.40	59	15,122	0.39%
2024/01/19	13	48.22	0	0.00	48.30	13	15,095	0.09%
2024/01/18	4	48.53	6	48.60	48.65	-2	15,094	-0.01%
2024/01/17	14.1	47.65	0	0.00	47.80	14.1	15,068	0.09%
2024/01/16	12.1	48.76	0	0.00	48.45	12.1	15,033	0.08%
2024/01/15	1	50.10	0	0.00	50.00	1	15,039	0.01%
2024/01/12	4	50.33	2	50.20	50.00	2	15,155	0.01%
2024/01/11	10	50.07	1	49.70	49.70	9	15,349	0.06%
2024/01/10	3.2	50.73	1	50.30	50.30	2.2	15,379	0.01%
2024/01/09	11.1	51.74	6	51.97	51.70	5.1	15,301	0.03%
2024/01/08	2.1	53.93	14.1	54.00	53.70	-12	15,130	-0.08%
2024/01/05	11.2	54.49	15.2	54.74	54.90	-4	15,025	-0.03%
2024/01/04	8	54.41	59.2	54.40	54.40	-51.2	14,758	-0.35%
2024/01/03	88	53.11	61	53.16	52.80	27	14,465	0.19%
2024/01/02	4	54.05	3	53.43	52.60	1	14,470	0.01%
2023/12/29	13	52.18	0	0.00	52.10	13	14,338	0.09%
2023/12/28	3	51.93	5	52.16	51.80	-2	14,388	-0.01%
2023/12/27	13	53.78	27	53.30	52.80	-14	14,386	-0.10%
2023/12/26	2	52.70	8	52.32	52.60	-6	14,313	-0.04%
2023/12/25	48.2	50.97	52	51.57	50.40	-3.8	14,156	-0.03%
2023/12/22	43	53.73	16.1	53.80	53.70	26.9	14,014	0.19%
2023/12/21	15	53.51	26.6	53.56	53.60	-11.6	13,779	-0.08%
2023/12/20	3	51.93	2	52.05	52.10	1	13,365	0.01%
2023/12/19	26	51.97	102	53.02	51.60	-76	13,198	-0.58%	大賣/
2023/12/18	122.2	53.34	33	53.50	53.00	89.2	13,098	0.68%	大買/
2023/12/15	8	51.79	5.1	52.18	51.60	2.9	12,775	0.02%
2023/12/14	26.2	51.80	1	52.10	51.70	25.2	12,793	0.20%
2023/12/13	29	52.90	17	53.45	52.70	12	12,866	0.09%
2023/12/12	30	52.54	8	52.67	52.60	22	13,404	0.16%
2023/12/11	18.8	52.47	25	52.28	52.50	-6.2	13,526	-0.05%
2023/12/08	37.6	53.14	31.4	53.21	53.20	6.2	13,354	0.05%
2023/12/07	5.6	53.18	18	53.47	53.10	-12.4	13,060	-0.09%
2023/12/06	125.2	55.38	103	55.23	54.70	22.2	12,717	0.17%	大買/大賣/
2023/12/05	452	58.70	457.2	58.56	57.00	-5.2	12,129	-0.04%	大買/大賣/
2023/12/04	488.2	56.22	524.3	56.05	56.90	-36.1	9,925	-0.36%	大買/大賣/
2023/12/01	68	51.05	124.2	51.22	51.80	-56.2	9,065	-0.62%	大賣/
2023/11/30	53	49.26	47	49.79	48.35	6	8,376	0.07%
2023/11/29	17	48.09	19	48.06	47.90	-2	8,206	-0.02%
2023/11/28	450	50.33	487	50.23	48.55	-37	8,083	-0.46%	大買/大賣/
2023/11/27	57	48.31	63	48.37	47.80	-6	7,400	-0.08%
2023/11/24	5	45.80	16	45.91	45.90	-11	7,117	-0.15%
2023/11/23	2.1	44.73	0	0.00	44.85	2.1	7,084	0.03%
2023/11/22	3	44.55	0	0.00	45.20	3	7,048	0.04%
2023/11/21	2	45.00	13	45.02	45.00	-11	7,089	-0.16%
2023/11/20	17	45.56	0	0.00	45.00	17	7,150	0.24%
2023/11/17	20	45.51	5	45.65	45.70	15	7,258	0.21%
2023/11/16	2	44.65	0	0.00	45.05	2	7,488	0.03%
2023/11/15	1	44.55	1	44.50	44.70	0	7,968	0.00%
2023/11/14	28	45.07	24.1	45.35	44.30	4	8,634	0.05%
2023/11/13	1	44.60	0	0.00	44.85	1	8,659	0.01%
2023/11/10	12	45.98	1	45.05	45.00	11	8,629	0.13%
2023/11/09	1	46.55	0	0.00	46.20	1	8,576	0.01%
2023/11/07	0	0.00	5	47.60	47.20	-5	8,679	-0.06%
2023/11/06	0	0.00	8	47.50	47.50	-8	8,756	-0.09%
2023/11/03	2.2	47.19	12	47.25	47.20	-9.9	8,722	-0.11%
2023/11/02	1	45.75	5	45.15	45.95	-4	8,607	-0.05%
2023/10/31	2	44.20	0	0.00	44.30	2	8,586	0.02%
2023/10/30	4	43.60	2	44.45	44.60	2	8,603	0.02%
2023/10/27	2	44.00	2	44.15	44.15	0	8,584	0.00%
2023/10/26	6.8	43.74	0.1	43.90	43.60	6.7	8,624	0.08%
2023/10/25	10.1	44.89	0	0.00	44.75	10.1	8,709	0.12%
2023/10/24	6	44.67	0	0.00	45.10	6	8,780	0.07%
2023/10/23	8	45.27	0	0.00	45.20	8	8,736	0.09%
2023/10/20	24	46.88	11	47.36	46.90	13	8,654	0.15%
2023/10/19	6.6	48.49	27	48.60	48.70	-20.4	8,620	-0.24%
2023/10/18	5	47.05	3	46.98	46.20	2	8,414	0.02%
2023/10/17	1	46.30	3	46.35	46.20	-2	8,324	-0.02%
2023/10/16	1	46.20	2	46.00	46.10	-1	8,348	-0.01%
2023/10/13	1	46.15	2	46.78	46.15	-1	8,373	-0.01%
2023/10/12	6	46.00	5	46.10	46.75	1	8,350	0.01%
2023/10/11	10	48.05	24	46.84	46.35	-14	8,339	-0.17%
2023/10/06	6	46.62	12	47.11	47.35	-6	8,251	-0.07%
2023/10/04	15	45.41	0.4	45.60	45.40	14.6	8,133	0.18%
2023/10/03	4.2	46.09	0.1	46.00	45.80	4.1	8,093	0.05%
2023/10/02	5	47.04	0	0.00	46.80	5	8,043	0.06%
2023/09/27	14	48.63	11	48.83	48.30	3	8,137	0.04%
2023/09/26	0	0.00	2	48.20	47.80	-2	8,036	-0.02%
2023/09/25	1	48.20	2	48.45	48.40	-1	8,079	-0.01%
2023/09/22	6	48.73	2	48.50	48.30	4	8,089	0.05%
2023/09/21	12	49.64	15	50.41	49.45	-3	8,031	-0.04%
2023/09/20	6	50.53	26	49.71	49.75	-20	7,883	-0.25%
2023/09/19	24	51.23	12	50.13	50.20	12	7,605	0.16%
2023/09/18	5.1	50.32	6	50.30	50.70	-0.9	7,397	-0.01%
2023/09/15	506.5	50.71	552.1	50.49	50.00	-45.6	7,169	-0.64%	大買/大賣/
2023/09/14	8.1	46.23	11	46.68	46.90	-2.9	6,451	-0.04%
2023/09/13	4.4	44.14	0	0.00	44.65	4.4	6,258	0.07%
2023/09/11	20.3	45.25	18	45.11	44.70	2.3	6,246	0.04%
2023/09/08	0	46.25	2.1	46.78	45.75	-2.1	6,222	-0.03%
2023/09/07	3	45.07	0	0.00	45.05	3	6,162	0.05%
2023/09/06	1	45.75	0	0.00	45.65	1	6,172	0.02%
2023/09/05	3	47.09	4	47.26	46.45	-1	6,160	-0.02%
2023/09/04	3.1	46.63	14	45.96	46.65	-10.9	6,133	-0.18%
2023/09/01	10	44.96	1	45.00	44.90	9	6,076	0.15%
2023/08/31	2	45.48	0	0.00	45.45	2	6,100	0.03%
2023/08/30	0	0.00	4	46.06	46.00	-4	6,102	-0.07%
2023/08/29	10.1	45.75	3	45.35	45.50	7.1	6,101	0.12%
2023/08/28	14.3	44.66	5	44.64	44.80	9.3	6,111	0.15%
2023/08/25	4	45.66	4	45.73	45.10	0	6,142	0.00%
2023/08/24	5	45.85	13	45.92	45.75	-8	6,107	-0.13%
2023/08/23	12	47.11	18	47.20	46.65	-6	6,043	-0.10%
2023/08/22	22.2	46.40	38	46.66	47.40	-15.9	6,039	-0.26%
2023/08/21	54.1	46.47	66	46.81	46.30	-12	5,782	-0.21%
2023/08/18	410.1	48.24	378.1	48.16	49.05	32	5,297	0.60%	大買/大賣/
2023/08/17	30.1	43.95	32	44.12	44.60	-1.9	4,597	-0.04%
2023/08/15	0	0.00	2	42.43	42.60	-2	4,471	-0.04%
2023/08/14	29	41.95	0	0.00	42.00	29	4,461	0.65%
2023/08/11	22	44.09	7	44.09	44.30	15	4,362	0.34%
2023/08/10	5	43.58	9	44.02	43.75	-4	4,310	-0.09%
2023/08/09	2.7	43.44	0	0.00	42.80	2.7	4,249	0.06%
2023/08/08	0	43.65	0	0.00	43.55	0	4,268	0.00%
2023/08/04	0	0.00	2	43.85	43.90	-2	4,372	-0.05%
2023/08/02	2	43.30	2	43.83	43.50	0	4,360	0.00%
2023/08/01	12	43.46	3	43.23	43.45	9	4,340	0.21%
2023/07/31	4	43.10	0	0.00	42.50	4	4,403	0.09%
2023/07/28	16	44.77	17	44.71	44.05	-1	4,374	-0.02%
2023/07/27	14	43.35	19	43.23	43.20	-5	4,271	-0.12%
2023/07/25	2.7	41.14	0	0.00	41.25	2.7	4,314	0.06%
2023/07/24	4	41.24	0	0.00	40.85	4	4,345	0.09%
2023/07/21	2	42.90	0	0.00	42.80	2	4,336	0.05%
2023/07/20	0	0.00	3	43.37	43.50	-3	4,351	-0.07%
2023/07/19	23	43.35	0	0.00	42.80	23	4,354	0.53%
2023/07/18	18	42.99	1	43.45	43.00	17	4,369	0.39%
2023/07/14	11	43.57	4	43.85	43.80	7	4,340	0.16%
2023/07/13	11	43.20	1	42.65	42.70	10	4,333	0.23%
2023/07/12	15.6	42.82	0	0.00	42.95	15.6	4,357	0.36%
2023/07/11	20	43.68	0	0.00	43.45	20	4,331	0.46%
2023/07/10	3.2	43.80	5.6	43.67	43.50	-2.4	4,397	-0.05%
2023/07/07	1.5	45.12	1	45.30	45.00	0.5	4,376	0.01%
2023/07/06	15	46.37	0	0.00	45.30	15	4,363	0.34%
2023/07/05	6	49.64	3	49.68	49.75	3	4,279	0.07%
2023/07/04	3	49.22	0.3	49.17	49.30	2.7	4,326	0.06%
2023/07/03	0	0.00	2.5	48.56	48.50	-2.5	4,524	-0.06%
2023/06/30	0	0.00	1	47.55	47.30	-1	4,536	-0.02%
2023/06/29	3.1	46.75	2.3	47.03	47.20	0.8	4,500	0.02%
2023/06/28	8	47.41	0	47.55	47.35	8	4,520	0.18%
2023/06/27	6	48.45	4	48.40	48.20	2	4,492	0.04%
2023/06/26	10	48.50	0	0.00	48.45	10	4,580	0.22%
2023/06/21	2	48.20	0	0.00	48.10	2	4,574	0.04%
2023/06/20	1	48.90	0	0.00	48.50	1	4,683	0.02%
2023/06/19	1	49.00	0	0.00	48.60	1	4,688	0.02%
2023/06/16	0	0.00	1	49.85	49.45	-1	4,670	-0.02%
2023/06/15	1	49.50	0	0.00	49.45	1	4,672	0.02%
2023/06/14	2	49.85	4	49.84	49.70	-2	4,760	-0.04%
2023/06/13	2	48.93	0	0.00	48.85	2	4,833	0.04%
2023/06/12	1	49.15	0	0.00	49.05	1	5,046	0.02%
2023/06/08	2	49.90	3	50.33	49.60	-1	5,238	-0.02%
2023/06/07	2	49.70	1	49.95	49.30	1	5,326	0.02%
2023/06/06	1	49.40	1	49.40	49.45	0	5,344	0.00%
2023/06/05	0	0.00	1	49.00	48.70	-1	5,525	-0.02%
2023/06/02	3.5	48.10	2	48.20	48.20	1.5	5,679	0.03%
2023/06/01	3	47.70	4	47.93	47.95	-1	5,797	-0.02%
2023/05/31	5	48.57	2	48.53	48.40	3	5,966	0.05%
2023/05/30	2	49.18	0	0.00	49.05	2	6,381	0.03%
2023/05/29	2	49.83	2	50.15	49.75	0	6,771	0.00%
2023/05/26	20.1	49.27	2	49.58	49.05	18.1	7,480	0.24%
2023/05/25	6.2	51.10	0	0.00	50.80	6.2	7,598	0.08%
2023/05/24	3	52.10	2	51.90	52.20	1	7,601	0.01%
2023/05/23	0	0.00	1	53.40	53.00	-1	7,571	-0.01%
2023/05/18	1	53.50	0.5	53.50	53.40	0.5	7,637	0.01%
2023/05/17	0	0.00	1	53.30	53.60	-1	7,642	-0.01%
2023/05/16	0	0.00	2	53.50	53.40	-2	7,641	-0.03%
2023/05/12	7	53.87	2	54.05	54.30	5	7,672	0.07%
2023/05/11	3	55.20	3	55.07	55.10	0	7,674	0.00%
2023/05/10	3	54.87	4	54.83	55.10	-1	7,665	-0.01%
2023/05/09	0	0.00	4	52.70	52.50	-4	7,599	-0.05%
2023/05/08	0	0.00	1	52.50	52.60	-1	7,622	-0.01%
2023/05/05	2	51.70	0	0.00	51.90	2	7,623	0.03%
2023/05/04	5	52.84	4	52.90	53.30	1	7,607	0.01%
2023/05/03	6	53.50	6	53.00	53.30	0	7,646	0.00%
2023/05/02	0	0.00	2	53.45	54.00	-2	7,645	-0.03%
2023/04/28	1	54.10	2	53.70	54.40	-1	7,622	-0.01%
2023/04/27	3.5	51.94	1	52.20	51.90	2.5	7,602	0.03%
2023/04/26	3	52.07	0	0.00	51.90	3	7,601	0.04%
2023/04/25	3	54.70	0	0.00	53.70	3	7,582	0.04%
2023/04/18	0	0.00	6	57.35	56.70	-6	7,626	-0.08%
2023/04/17	0	0.00	3	58.33	58.50	-3	7,628	-0.04%
2023/04/14	1	56.40	201	56.43	57.70	-200	7,704	-2.60%	大賣/鉅額交易
2023/04/13	0	0.00	1	57.30	57.10	-1	7,729	-0.01%
2023/04/12	0	0.00	2	56.80	56.80	-2	7,661	-0.03%
2023/04/10	4	57.68	47	57.89	57.00	-43	7,711	-0.56%
2023/04/07	247	57.62	3	57.13	57.60	244	7,673	3.18%	大買/鉅額交易
2023/04/06	1	55.60	3	57.47	55.80	-2	7,597	-0.03%
2023/03/31	0	0.00	3	55.67	55.80	-3	7,472	-0.04%
2023/03/30	1	54.60	6	54.27	54.50	-5	7,899	-0.06%
2023/03/29	3	53.70	5	54.40	53.80	-2	8,193	-0.02%
2023/03/28	1	54.20	0	0.00	54.50	1	8,489	0.01%
2023/03/27	4.1	54.66	3	55.07	54.60	1.1	8,860	0.01%
2023/03/23	15	54.09	0	0.00	53.80	15	9,429	0.16%
2023/03/22	0	0.00	1	56.90	56.20	-1	9,505	-0.01%
2023/03/21	0	0.00	2	56.65	56.80	-2	9,597	-0.02%
2023/03/20	2	55.80	2	56.15	55.80	0	9,645	0.00%
2023/03/17	3	56.27	1	56.80	56.20	2	9,697	0.02%
2023/03/16	2	57.45	0.1	57.10	57.10	1.9	9,642	0.02%
2023/03/15	11	57.73	205	59.56	58.00	-194	9,624	-2.02%	大賣/鉅額交易
2023/03/14	6	57.22	2.1	57.26	57.10	4	9,519	0.04%
2023/03/13	204	57.86	0	0.00	57.30	204	9,596	2.13%	大買/鉅額交易
2023/03/10	7.1	59.22	2	58.30	58.40	5.1	9,541	0.05%
2023/03/09	0	0.00	1	59.80	59.60	-1	9,609	-0.01%
2023/03/08	12	59.78	90	60.83	59.50	-78	9,632	-0.81%
2023/03/07	107	61.36	18	61.04	61.60	89	9,517	0.94%	大買/
2023/03/06	0	0.00	102	59.84	60.90	-102	9,491	-1.07%	大賣/鉅額交易
2023/03/03	186	60.45	97	60.29	60.40	89	9,645	0.92%	大買/
2023/03/02	373	60.57	421	60.49	60.30	-48	9,587	-0.50%	大買/大賣/
2023/03/01	150.1	59.93	90.2	60.87	57.40	59.9	9,184	0.65%	大買/
2023/02/24	47	61.38	50.5	61.07	61.00	-3.5	8,786	-0.04%
2023/02/23	16	54.93	29	54.89	56.60	-13	8,081	-0.16%
2023/02/21	0	0.00	2	50.85	50.90	-2	7,899	-0.03%
2023/02/20	0	0.00	2	49.68	49.75	-2	8,173	-0.02%
2023/02/17	2	50.30	3	50.07	49.80	-1	8,339	-0.01%
2023/02/16	3	51.80	5	51.70	51.40	-2	8,437	-0.02%
2023/02/14	0	0.00	1	51.10	51.40	-1	8,584	-0.01%
2023/02/13	1	51.10	1	51.10	50.90	0	8,617	0.00%
2023/02/08	3	51.80	2	51.80	51.90	1	8,841	0.01%
2023/02/07	0	0.00	2	51.00	51.20	-2	8,809	-0.02%
2023/02/06	0	0.00	1	50.40	50.40	-1	8,846	-0.01%
2023/02/01	5	50.65	19	51.33	50.90	-14	8,801	-0.16%
2023/01/31	1	50.80	0	0.00	50.50	1	8,733	0.01%
2023/01/30	0	0.00	1	50.40	50.80	-1	8,702	-0.01%
2023/01/17	1	49.70	2	49.58	49.80	-1	8,684	-0.01%
2023/01/13	3	49.28	18	49.23	49.80	-15	8,691	-0.17%
2023/01/12	1	48.60	12	48.91	49.05	-11	8,699	-0.13%
2023/01/10	0	0.00	2	48.15	47.20	-2	8,655	-0.02%
2023/01/09	11	47.35	8	47.24	48.00	3	8,710	0.03%
2023/01/06	7	46.30	3	46.23	46.30	4	8,728	0.05%
2023/01/05	0	0.00	4	46.51	46.80	-4	8,777	-0.05%
2023/01/04	8	46.07	8	46.30	46.30	0	8,838	0.00%
2023/01/03	7	47.79	10	48.12	47.50	-3	8,787	-0.03%
2022/12/30	11	48.70	1	48.70	48.60	10	8,789	0.11%
2022/12/29	2	48.48	1	48.60	48.70	1	8,907	0.01%
2022/12/28	1	48.45	1	48.60	48.80	0	8,912	0.00%
2022/12/27	1	48.90	1	49.20	48.95	0	8,924	0.00%
2022/12/26	2	49.00	3	48.90	49.00	-1	8,949	-0.01%
2022/12/23	0	0.00	2	50.10	50.10	-2	8,926	-0.02%
2022/12/22	9	50.56	11	50.97	51.90	-2	8,837	-0.02%
2022/12/21	1	49.00	0	0.00	49.45	1	8,400	0.01%
2022/12/20	0	0.00	7	49.44	48.20	-7	8,143	-0.09%
2022/12/19	12	48.48	3.1	47.91	47.60	8.9	7,937	0.11%
2022/12/16	8	50.61	11	50.86	49.85	-3	7,667	-0.04%
2022/12/15	509.1	50.48	535	49.73	50.50	-26	7,438	-0.35%	大買/大賣/
2022/12/14	1	48.20	0	0.00	48.20	1	7,511	0.01%
2022/12/13	0	0.00	7	48.02	47.95	-7	7,307	-0.10%
2022/12/12	1	47.25	4	47.38	47.35	-3	7,263	-0.04%
2022/12/09	1	45.75	9	47.09	47.25	-8	7,285	-0.11%
2022/12/08	0	0.00	16	45.61	45.85	-16	7,536	-0.21%
2022/12/07	3	45.62	6	45.67	45.30	-3	7,742	-0.04%
2022/12/06	9	45.36	5	46.00	45.00	4	7,662	0.05%
2022/12/05	5	46.26	0	0.00	46.25	5	7,609	0.07%
2022/12/02	9	47.22	20	47.53	46.75	-11	7,478	-0.15%
2022/12/01	1	48.35	4.1	48.27	48.05	-3.1	7,426	-0.04%
2022/11/30	26.2	46.43	66	46.49	46.50	-39.9	7,236	-0.55%
2022/11/29	52	45.73	6.1	46.15	46.55	46	7,190	0.64%
2022/11/28	13	45.37	5	45.27	45.35	8	7,152	0.11%
2022/11/25	68	45.50	150	45.60	46.50	-82	7,025	-1.17%	大賣/
2022/11/24	70	44.77	19	44.18	44.50	51	6,835	0.75%
2022/11/23	10	43.15	12	43.05	43.30	-2	6,689	-0.03%
2022/11/22	11	42.39	1	42.25	42.35	10	6,665	0.15%
2022/11/21	0	0.00	10	42.03	41.70	-10	6,653	-0.15%
2022/11/18	1	42.90	2	42.90	42.85	-1	6,686	-0.01%
2022/11/17	0	0.00	4.1	43.60	43.45	-4.1	6,635	-0.06%
2022/11/16	9	43.54	1.2	43.83	43.15	7.8	6,589	0.12%
2022/11/15	6	42.05	4.2	42.29	42.30	1.9	6,364	0.03%
2022/11/14	10	41.10	25	40.50	41.20	-15	6,236	-0.24%
2022/11/11	3	38.98	23	39.98	39.60	-20	6,182	-0.32%
2022/11/10	1	38.50	12	38.76	38.50	-11	6,125	-0.18%
2022/11/08	0	0.00	2	38.50	38.20	-2	6,163	-0.03%
2022/11/07	2	37.43	1.1	37.57	37.80	0.9	6,117	0.01%
2022/11/04	25	37.27	27	37.31	36.65	-2	6,074	-0.03%
2022/11/02	5	35.73	0	0.00	35.25	5	5,945	0.08%
2022/11/01	20	35.40	0	0.00	35.25	20	5,906	0.34%
2022/10/31	3	35.18	1	35.25	35.20	2	5,903	0.03%
2022/10/26	1	35.15	0	0.00	35.50	1	5,976	0.02%
2022/10/25	0.1	36.40	0	0.00	36.10	0.1	5,980	0.00%
2022/10/24	1	35.65	9	36.73	36.50	-8	6,043	-0.13%
2022/10/20	5	34.41	4	33.98	35.40	1	6,018	0.02%
2022/10/19	1	35.45	2	35.98	35.30	-1	5,981	-0.02%
2022/10/18	3	35.62	0	0.00	35.40	3	6,013	0.05%
2022/10/17	16.1	34.30	9	34.28	35.35	7.1	6,185	0.12%
2022/10/14	4	36.18	1	36.45	36.15	3	6,661	0.05%
2022/10/13	7	35.69	6	36.16	35.45	1	6,761	0.01%
2022/10/12	18	36.49	4	36.90	36.90	14	6,911	0.20%
2022/10/11	4	38.44	5	38.03	37.75	-1	6,919	-0.01%
2022/10/07	4	40.05	4	40.40	39.65	0	6,896	0.00%
2022/10/06	11	39.55	23	39.54	40.10	-12	6,862	-0.17%
2022/10/05	3	39.03	1	39.40	39.10	2	6,785	0.03%
2022/10/04	13	38.55	1	38.80	38.75	12	6,795	0.18%
2022/10/03	4	37.03	7	37.47	37.35	-3	6,742	-0.04%
2022/09/30	14	35.81	13	35.80	36.50	1	6,774	0.01%
2022/09/29	15	37.09	14	36.84	36.80	1	6,750	0.01%
2022/09/28	12	37.06	11	37.53	36.65	1	6,741	0.01%
2022/09/27	5	38.95	3	39.00	39.10	2	6,714	0.03%
2022/09/26	37	39.12	44.3	38.88	38.45	-7.3	6,742	-0.11%
2022/09/23	6	41.28	16	41.33	41.10	-10	6,693	-0.15%
2022/09/22	28	40.94	18	41.14	40.45	10	6,612	0.15%
2022/09/21	123	40.86	119	40.90	41.10	4	6,460	0.06%	大買/大賣/
2022/09/20	1	39.15	1	39.35	39.25	0	6,180	0.00%
2022/09/19	9	39.37	8	39.11	39.00	1	6,355	0.02%
2022/09/16	7	40.79	5	40.87	41.05	2	6,414	0.03%
2022/09/15	240.1	42.03	232	41.53	40.55	8.1	6,587	0.12%	大買/大賣/
2022/09/14	63	39.54	90	39.23	39.85	-27	6,586	-0.41%
2022/09/12	0	0.00	1	37.30	37.90	-1	6,890	-0.01%
2022/09/08	1	36.70	1	36.70	37.00	0	7,074	0.00%
2022/09/07	1	36.65	0	0.00	37.20	1	7,174	0.01%
2022/09/06	13	36.89	0	0.00	36.85	13	7,214	0.18%
2022/09/05	1	36.80	0	0.00	36.70	1	7,274	0.01%
2022/09/02	7	37.01	0	0.00	37.00	7	7,312	0.10%
2022/09/01	1	37.35	50	37.55	37.55	-49	7,339	-0.67%
2022/08/31	17	37.50	1	38.20	38.15	16	7,394	0.22%
2022/08/30	2	38.40	0	0.00	38.50	2	7,327	0.03%
2022/08/29	6	38.50	0	0.00	38.40	6	7,400	0.08%
2022/08/26	1	40.20	3	40.07	40.20	-2	7,488	-0.03%
2022/08/25	3.2	40.34	1	40.00	39.95	2.2	7,530	0.03%
2022/08/23	2	40.00	0	0.00	40.10	2	7,950	0.03%
2022/08/22	4	40.44	2	40.40	40.55	2	8,132	0.02%
2022/08/19	2	42.08	0	0.00	41.95	2	8,296	0.02%
2022/08/18	19	42.99	28	43.04	42.85	-9	8,556	-0.11%
2022/08/17	2	42.50	0	0.00	42.40	2	8,576	0.02%
2022/08/16	1	41.65	0	0.00	41.50	1	8,654	0.01%
2022/08/11	0.3	42.10	0	42.20	42.05	0.3	9,168	0.00%
2022/08/09	2	41.40	0	0.00	41.30	2	9,411	0.02%
2022/08/05	0	0.00	1	41.00	41.10	-1	9,791	-0.01%
2022/08/04	5	39.80	0	0.00	40.45	5	10,049	0.05%
2022/08/02	2	41.15	0	0.00	41.30	2	10,482	0.02%
2022/08/01	1	41.85	5	42.11	42.60	-4	10,768	-0.04%
2022/07/29	4	42.59	7	42.12	41.90	-3	11,141	-0.03%
2022/07/28	1	42.80	0	0.00	42.45	1	11,248	0.01%
2022/07/27	0	0.00	8	42.34	42.70	-8	11,486	-0.07%
2022/07/26	4	42.15	0	0.00	42.15	4	11,592	0.03%
2022/07/25	3.1	42.03	18	41.93	42.10	-14.9	11,855	-0.13%
2022/07/22	6	42.74	3	42.92	42.85	3	12,103	0.02%
2022/07/21	421	43.36	405.1	43.63	43.30	15.9	12,295	0.13%	大買/大賣/
2022/07/20	50	42.37	3	41.82	41.45	47	12,072	0.39%
2022/07/19	2	41.35	5	41.60	41.50	-3	12,205	-0.02%
2022/07/15	0.1	39.00	0	0.00	38.75	0.1	13,161	0.00%
2022/07/14	0	0.00	1	39.60	39.80	-1	14,468	-0.01%
2022/07/13	5	39.30	7.1	38.80	38.70	-2.1	14,784	-0.01%
2022/07/12	2	38.60	0	0.00	38.15	2	14,888	0.01%
2022/07/11	1	40.00	5	40.47	40.40	-4	15,204	-0.03%
2022/07/08	2.4	40.30	7	40.61	40.60	-4.6	15,246	-0.03%
2022/07/07	14	39.07	1	38.70	39.45	13	15,220	0.09%
2022/07/06	2	39.38	1	40.00	39.05	1	15,215	0.01%
2022/07/05	3.3	39.96	3	39.98	40.35	0.3	15,211	0.00%
2022/07/04	4	39.80	0	0.00	39.55	4	15,179	0.03%
2022/07/01	2	40.00	0	0.00	38.90	2	15,157	0.01%
2022/06/30	2	41.15	0	0.00	41.05	2	15,084	0.01%
2022/06/29	1	42.05	0	0.00	42.30	1	15,036	0.01%
2022/06/28	0	43.15	0	0.00	43.50	0	14,977	0.00%
2022/06/27	19.2	44.35	20	44.27	43.65	-0.9	14,966	-0.01%
2022/06/24	12	44.92	14	44.77	44.45	-2	14,805	-0.01%
2022/06/23	4	43.78	14	45.01	43.85	-10	14,697	-0.07%
2022/06/22	1	45.35	3	46.53	45.50	-2	14,558	-0.01%
2022/06/21	2.1	48.21	5	48.20	47.95	-2.9	14,233	-0.02%
2022/06/20	7	49.13	1	48.90	48.00	6	13,989	0.04%
2022/06/17	3	51.57	0	0.00	51.80	3	13,700	0.02%
2022/06/16	14	53.23	1	52.80	52.40	13	13,487	0.10%
2022/06/15	12	54.59	0	0.00	54.60	12	13,433	0.09%
2022/06/14	18.1	55.87	1.2	56.36	55.60	16.9	13,477	0.13%
2022/06/13	5	55.80	21	56.30	56.50	-16	13,726	-0.12%
2022/06/10	9	57.29	5	57.40	57.20	4	14,145	0.03%
2022/06/09	5.1	57.96	0	0.00	58.20	5.1	14,520	0.04%
2022/06/08	3	58.23	3	58.23	58.30	0	14,847	0.00%
2022/06/07	3	58.20	1	57.90	57.80	2	15,624	0.01%
2022/06/06	18	59.02	8.1	58.68	58.50	9.9	15,684	0.06%
2022/06/02	1	59.30	0	0.00	59.30	1	15,670	0.01%
2022/06/01	7.2	59.31	14	59.37	59.50	-6.8	15,733	-0.04%
2022/05/31	36.3	59.35	6	59.58	59.00	30.3	15,703	0.19%
2022/05/30	17.2	61.72	6	62.22	61.50	11.2	15,495	0.07%
2022/05/27	1	62.80	9.9	61.71	62.80	-8.9	15,313	-0.06%
2022/05/26	28	62.71	32	63.23	61.20	-4	15,150	-0.03%
2022/05/25	18	61.58	24	61.53	61.50	-6	15,064	-0.04%
2022/05/24	16	62.01	19	61.70	61.10	-3	15,143	-0.02%
2022/05/23	91	61.31	67.1	61.40	61.30	23.9	15,342	0.16%
2022/05/20	12	58.98	20.1	59.30	59.00	-8.1	15,223	-0.05%
2022/05/19	48.1	58.07	37	57.70	57.50	11.1	15,237	0.07%
2022/05/18	12	59.82	9	59.66	59.20	3	15,152	0.02%
2022/05/17	1	59.60	2	59.50	59.40	-1	15,086	-0.01%
2022/05/16	10	59.40	12	60.69	61.40	-2	14,984	-0.01%
2022/05/13	13	60.75	9	61.10	60.50	4	14,742	0.03%
2022/05/12	18	61.83	12	61.31	60.00	6	14,645	0.04%
2022/05/11	39	63.21	27	63.63	62.70	12	14,408	0.08%
2022/05/10	87	64.44	79	64.34	64.70	8	14,364	0.06%
2022/05/09	32	65.44	20	66.22	63.10	12	14,165	0.08%
2022/05/06	156	65.98	154	65.84	66.00	2	13,914	0.01%	大買/大賣/
2022/05/05	15	64.95	14	65.25	65.30	1	13,608	0.01%
2022/05/04	19	64.78	18	64.92	64.20	1	13,444	0.01%
2022/05/03	6	63.07	4	63.38	63.40	2	13,257	0.02%
2022/04/29	58	64.77	64	64.91	64.20	-6	13,166	-0.05%
2022/04/28	18	63.86	10	64.18	62.00	8	12,901	0.06%
2022/04/27	157	64.35	159	64.51	64.50	-2	12,636	-0.02%	大買/大賣/
2022/04/26	17	66.13	14	64.66	62.80	3	12,335	0.02%
2022/04/25	34	65.97	19.1	65.34	66.30	14.9	12,021	0.12%
2022/04/22	35	68.71	91	69.25	69.10	-56	11,733	-0.48%
2022/04/21	316	69.18	283.1	69.03	69.50	33	11,261	0.29%	大買/大賣/
2022/04/20	955	68.83	970	69.05	65.90	-15	10,553	-0.14%	大買/大賣/
2022/04/19	73	64.63	95.1	64.47	64.80	-22.1	9,265	-0.24%
2022/04/18	21	62.11	1.2	61.43	62.10	19.9	8,963	0.22%
2022/04/15	66	62.72	75.1	63.10	62.30	-9	8,829	-0.10%
2022/04/14	0	0.00	1	59.80	59.80	-1	8,508	-0.01%
2022/04/13	0	0.00	3	58.23	58.10	-3	8,484	-0.04%
2022/04/12	2.1	56.60	0	0.00	57.10	2.1	8,474	0.02%
2022/04/11	1.1	56.85	1	57.10	56.90	0.1	8,469	0.00%
2022/04/08	1	56.80	0	0.00	57.30	1	8,519	0.01%
2022/04/07	0.1	57.30	1	58.50	56.10	-0.9	8,560	-0.01%
2022/04/06	1	58.40	0	0.00	58.00	1	8,554	0.01%
2022/04/01	0.1	59.80	0	0.00	59.90	0.1	8,629	0.00%
2022/03/31	0	0.00	1	59.30	59.10	-1	8,696	-0.01%
2022/03/30	0.1	58.80	0.1	59.20	59.80	0	8,858	0.00%
2022/03/29	1	59.50	0	0.00	58.70	1	9,176	0.01%
2022/03/25	22	59.72	1	59.20	59.20	21	10,155	0.21%
2022/03/23	1.1	61.74	1	62.00	61.80	0.1	10,790	0.00%
2022/03/22	0	0.00	2	62.00	61.60	-2	10,930	-0.02%
2022/03/21	1	61.60	2	62.00	62.40	-1	11,120	-0.01%
2022/03/18	5.3	62.22	0	0.00	61.70	5.3	11,220	0.05%
2022/03/17	1	62.50	4	63.18	63.40	-3	11,268	-0.03%
2022/03/16	5	62.52	20	64.73	61.60	-15	11,267	-0.13%
2022/03/15	24	65.49	45	66.40	62.50	-21	11,099	-0.19%
2022/03/14	211	66.88	285	66.61	67.20	-74	11,077	-0.67%	大買/大賣/
2022/03/11	159.1	64.98	225	64.34	65.10	-66	10,840	-0.61%	大買/大賣/
2022/03/10	594	64.92	461	64.60	65.60	133	10,814	1.23%	大買/大賣/鉅額交易
2022/03/09	102	60.00	110	59.89	59.80	-8	10,174	-0.08%	大買/大賣/
2022/03/08	18	60.53	22	60.20	59.10	-4	10,330	-0.04%
2022/03/07	1	59.40	2	59.60	60.60	-1	10,318	-0.01%
2022/03/04	7	61.79	7	61.91	61.50	0	10,302	0.00%
2022/03/03	1	62.00	4	61.60	61.80	-3	10,289	-0.03%
2022/03/02	3	60.60	3	60.53	60.30	0	10,282	0.00%
2022/03/01	4	60.50	4	60.75	61.00	0	10,362	0.00%
2022/02/25	34	62.32	34	61.73	60.50	0	10,445	0.00%
2022/02/24	41.1	61.54	20.3	60.07	59.90	20.8	10,301	0.20%
2022/02/23	354	63.01	351	62.93	61.50	3	10,203	0.03%	大買/大賣/
2022/02/22	3	60.80	6	61.85	60.30	-3	9,947	-0.03%
2022/02/21	17.1	61.19	13	61.58	61.10	4.1	9,883	0.04%
2022/02/18	11	61.09	22	60.83	60.90	-11	9,838	-0.11%
2022/02/17	4	59.53	1	59.70	59.70	3	9,848	0.03%
2022/02/16	0	60.40	5	60.54	60.50	-5	9,907	-0.05%
2022/02/15	0	0.00	11	59.60	59.40	-11	9,999	-0.11%
2022/02/14	2	59.70	1	59.20	58.60	1	10,179	0.01%
2022/02/11	4	59.73	3	59.50	59.90	1	10,341	0.01%
2022/02/10	2	59.50	11	59.77	59.70	-9	10,690	-0.08%
2022/02/09	0	0.00	2	58.40	58.30	-2	10,695	-0.02%
2022/02/08	0	0.00	9	57.46	57.90	-9	10,744	-0.08%
2022/02/07	28	55.05	38	55.82	56.80	-10	10,889	-0.09%
2022/01/26	1	53.20	3	52.93	53.10	-2	11,253	-0.02%
2022/01/25	7	52.69	0	0.00	52.10	7	11,378	0.06%
2022/01/24	2	54.20	3	54.17	54.80	-1	11,476	-0.01%
2022/01/19	24	56.20	2	56.45	55.20	22	11,905	0.18%
2022/01/18	0	0.00	3	57.67	57.60	-3	12,050	-0.02%
2022/01/17	3	57.40	0	0.00	57.40	3	12,348	0.02%
2022/01/14	6	56.70	7	57.43	58.20	-1	12,809	-0.01%
2022/01/13	0	0.00	2	57.60	57.90	-2	12,982	-0.02%
2022/01/12	6	57.45	2	57.10	57.00	4	13,150	0.03%
2022/01/11	0	0.00	4	58.63	58.30	-4	13,349	-0.03%
2022/01/10	0	0.00	1	58.00	58.10	-1	13,970	-0.01%
2022/01/07	5	59.12	2	60.10	58.80	3	14,396	0.02%
2022/01/05	0	0.00	4	60.73	60.40	-4	16,468	-0.02%
2022/01/04	2	60.00	2	60.10	60.60	0	17,433	0.00%
2022/01/03	1	59.50	4	59.58	60.00	-3	19,950	-0.02%
2021/12/30	8	60.21	8	60.20	60.40	0	20,752	0.00%
2021/12/29	4	61.15	0	0.00	61.10	4	21,392	0.02%
2021/12/28	6	61.40	3	61.27	61.00	3	22,378	0.01%
2021/12/27	2	61.50	0	0.00	61.20	2	23,881	0.01%
2021/12/24	15	63.18	14	63.81	62.00	1	25,225	0.00%
2021/12/23	22	64.07	44	63.85	63.00	-22	25,739	-0.09%
2021/12/22	20	63.28	20	63.68	64.30	0	25,689	0.00%
2021/12/21	448	63.42	450.2	63.72	63.70	-2.2	25,369	-0.01%	大買/大賣/
2021/12/20	27	61.20	20	61.63	60.40	7	24,862	0.03%
2021/12/17	23	60.43	13	61.17	60.80	10	24,709	0.04%
2021/12/16	2	59.80	0	0.00	59.70	2	24,393	0.01%
2021/12/15	2	59.55	28	59.11	60.00	-26	24,326	-0.11%
2021/12/14	6	58.68	11	58.70	58.30	-5	24,183	-0.02%
2021/12/13	0	0.00	2	60.00	60.30	-2	24,095	-0.01%
2021/12/10	7	59.50	9	60.39	60.10	-2	24,122	-0.01%
2021/12/09	2.1	60.08	4	60.38	60.40	-1.9	24,195	-0.01%
2021/12/08	424	61.61	454	61.46	60.60	-30	24,358	-0.12%	大買/大賣/
2021/12/07	43	59.25	18.1	58.86	59.30	24.9	24,014	0.10%
2021/12/06	152	59.03	131	58.48	57.50	21	23,920	0.09%	大買/大賣/
2021/12/03	5	56.14	4	56.03	56.20	1	23,755	0.00%
2021/12/02	181	56.62	193	56.34	56.40	-12	23,998	-0.05%	大買/大賣/
2021/12/01	0	0.00	9	54.71	55.00	-9	23,914	-0.04%
2021/11/30	4.1	53.90	5	54.04	53.90	-0.9	24,170	0.00%
2021/11/29	0	0.00	10	52.41	52.50	-10	24,393	-0.04%
2021/11/26	7	52.24	1	52.00	52.00	6	24,668	0.02%
2021/11/25	6	54.43	5	54.54	54.20	1	24,831	0.00%
2021/11/24	2	54.50	8	54.49	55.00	-6	25,196	-0.02%
2021/11/23	4	52.95	0	0.00	52.90	4	25,350	0.02%
2021/11/22	0.1	53.80	24	53.41	53.30	-23.9	25,787	-0.09%
2021/11/19	10	52.74	2	53.10	52.30	8	26,379	0.03%
2021/11/18	1	53.30	1	53.50	53.50	0	27,876	0.00%
2021/11/17	6	53.47	0	0.00	53.10	6	27,980	0.02%
2021/11/16	4	55.03	5	55.06	54.80	-1	28,225	0.00%
2021/11/15	5.1	54.34	31	54.53	54.20	-25.9	28,822	-0.09%
2021/11/12	6	54.97	6	55.42	54.70	0	29,155	0.00%
2021/11/11	5	56.64	36	55.33	54.60	-31	29,109	-0.11%
2021/11/10	42	57.14	21	57.09	56.80	21	29,053	0.07%
2021/11/09	243	57.28	248	56.96	56.50	-5	29,003	-0.02%	大買/大賣/
2021/11/08	6	54.92	6	54.95	55.20	0	28,746	0.00%
2021/11/05	6	52.88	5	53.08	53.60	1	28,800	0.00%
2021/11/04	9	53.83	33	53.80	53.10	-24	28,843	-0.08%
2021/11/03	23	54.97	33	54.65	53.90	-10	28,869	-0.03%
2021/11/02	23	52.71	10	52.97	52.70	13	28,987	0.04%
2021/11/01	17	52.58	19	52.56	52.10	-2	28,983	-0.01%
2021/10/29	27	52.46	22	51.81	52.60	5	28,909	0.02%
2021/10/28	6	51.77	3	51.87	51.30	3	28,915	0.01%
2021/10/27	5	51.60	3	51.73	51.70	2	29,021	0.01%
2021/10/26	5	52.40	6	52.57	53.20	-1	29,449	0.00%
2021/10/25	19	52.20	24	52.02	53.20	-5	29,733	-0.02%
2021/10/22	64.1	53.02	34	52.30	52.00	30.1	29,803	0.10%
2021/10/21	1	56.60	4	56.75	55.80	-3	29,602	-0.01%
2021/10/20	11	57.01	12	56.54	56.00	-1	29,630	0.00%
2021/10/19	18	56.61	14	56.81	56.50	4	29,940	0.01%
2021/10/18	230.2	56.85	213	57.23	56.60	17.2	30,269	0.06%	大買/大賣/
2021/10/15	56	60.57	56	60.66	60.50	0	30,171	0.00%
2021/10/14	260.1	60.29	326	60.45	60.00	-65.9	30,170	-0.22%	大買/大賣/
2021/10/13	725	65.93	1,399	65.71	61.90	-674	29,532	-2.28%	大買/大賣/鉅額交易
2021/10/12	223	68.52	179	68.48	65.70	44	30,230	0.15%	大買/大賣/
2021/10/08	1,205	73.37	1,157.1	73.61	72.90	47.9	30,745	0.16%	大買/大賣/
2021/10/07	988	69.79	1,007.1	70.01	72.10	-19.1	29,252	-0.07%	大買/大賣/
2021/10/06	388	66.46	262	66.77	65.60	126	29,263	0.43%	大買/大賣/鉅額交易
2021/10/05	113	63.77	149	63.81	66.00	-36	29,145	-0.12%	大買/大賣/
2021/10/04	1,206.1	65.21	1,173.1	65.20	65.90	32.9	28,809	0.11%	大買/大賣/
2021/10/01	761	66.43	309.1	65.53	62.90	451.9	28,252	1.60%	大買/大賣/鉅額交易
2021/09/30	152	67.39	83	65.16	68.60	69	27,943	0.25%	大買/
2021/09/29	97	63.59	102	63.76	62.40	-5	28,571	-0.02%	大賣/
2021/09/28	6.1	62.57	1	63.40	62.30	5.1	29,643	0.02%
2021/09/27	15	64.84	8	65.76	63.90	7	31,156	0.02%
2021/09/24	1	65.20	15	65.22	65.00	-14	34,992	-0.04%
2021/09/23	19	63.84	35	64.01	64.00	-16	37,296	-0.04%
2021/09/22	25	61.92	17	62.19	62.00	8	39,665	0.02%
2021/09/17	7	63.67	6	63.92	63.50	1	42,413	0.00%
2021/09/16	26	63.53	21	63.73	63.50	5	44,810	0.01%
2021/09/15	7.1	63.87	20.1	63.74	63.90	-13	47,675	-0.03%
2021/09/14	49	65.22	60	65.20	63.60	-11	49,222	-0.02%
2021/09/13	659.1	65.23	661	65.03	63.90	-1.9	52,959	0.00%	大買/大賣/
2021/09/10	6	62.08	8	62.45	62.90	-2	53,114	0.00%
2021/09/09	11	61.59	4	61.68	61.70	7	53,750	0.01%
2021/09/08	21	62.13	23	62.60	62.90	-2	54,643	0.00%
2021/09/07	71	63.23	51	63.85	61.70	20	55,285	0.04%
2021/09/06	20	62.84	18	62.51	61.60	2	55,658	0.00%
2021/09/03	39	65.44	15	64.50	63.80	24	56,174	0.04%
2021/09/02	27	65.61	31	65.95	67.20	-4	56,309	-0.01%
2021/09/01	26	67.90	41.1	66.71	65.80	-15.1	56,476	-0.03%
2021/08/31	22	70.27	13	71.01	69.30	9	56,856	0.02%
2021/08/30	73	72.70	78	72.78	70.90	-5	57,079	-0.01%
2021/08/27	38	71.35	23	71.41	70.20	15	57,053	0.03%
2021/08/26	49	73.61	185	74.23	72.90	-136	57,307	-0.24%	大賣/鉅額交易
2021/08/25	373	73.24	203	73.29	74.00	170	58,239	0.29%	大買/大賣/鉅額交易
2021/08/24	3,278	73.64	3,348.2	73.91	72.80	-70.2	58,124	-0.12%	大買/大賣/
2021/08/23	137	69.60	41	69.76	70.10	96	57,448	0.17%	大買/
2021/08/20	64	62.20	83	62.35	63.80	-19	58,353	-0.03%
2021/08/19	79	62.27	72	62.86	60.40	7	59,070	0.01%
2021/08/18	297	60.41	360.1	60.18	62.40	-63.1	59,461	-0.11%	大買/大賣/
2021/08/17	31	59.21	14	59.59	57.10	17	60,462	0.03%
2021/08/16	24	59.67	64	59.32	58.80	-40	61,044	-0.07%
2021/08/13	15	62.34	20	62.73	61.20	-5	61,556	-0.01%
2021/08/12	6	61.37	9	62.13	62.60	-3	62,214	0.00%
2021/08/11	32	61.33	28	61.39	61.20	4	62,923	0.01%
2021/08/10	25	63.16	25	62.89	62.30	0	62,981	0.00%
2021/08/09	26.1	63.88	24	63.70	63.00	2.1	63,482	0.00%
2021/08/06	169	66.54	162.1	66.73	64.20	6.9	63,902	0.01%	大買/大賣/
2021/08/05	11	63.64	16	63.50	63.10	-5	63,763	-0.01%
2021/08/04	12	64.37	21	64.21	64.00	-9	63,876	-0.01%
2021/08/03	18	64.16	12	64.62	63.90	6	64,567	0.01%
2021/08/02	33	64.08	44	63.65	64.50	-11	65,142	-0.02%
2021/07/30	36	65.43	18	66.22	62.60	18	65,383	0.03%
2021/07/29	11	65.54	22	65.12	67.20	-11	65,268	-0.02%
2021/07/28	58.2	63.81	65.2	63.56	62.30	-7	65,495	-0.01%
2021/07/27	17	64.15	23	63.89	62.00	-6	65,896	-0.01%
2021/07/26	17	66.19	33	67.24	64.10	-16	67,139	-0.02%
2021/07/23	91	67.11	78	67.40	67.00	13	67,620	0.02%
2021/07/22	50	63.87	159	63.80	64.90	-109	67,897	-0.16%	大賣/鉅額交易
2021/07/21	21	66.96	33	65.96	65.00	-12	68,700	-0.02%
2021/07/20	34	68.38	27	68.42	67.90	7	69,019	0.01%
2021/07/19	30.1	71.04	29	71.48	70.60	1.1	69,684	0.00%
2021/07/16	493	73.46	372	72.73	71.00	121	70,256	0.17%	大買/大賣/鉅額交易
2021/07/15	480	72.02	383	72.27	73.90	97	69,495	0.14%	大買/大賣/
2021/07/14	65	69.24	69.3	68.94	67.20	-4.3	69,104	-0.01%
2021/07/13	97.5	70.04	111.8	69.22	69.50	-14.3	68,429	-0.02%	大賣/
2021/07/12	235	73.89	245	73.94	71.80	-10	67,993	-0.01%	大買/大賣/
2021/07/09	38.2	73.73	24	73.69	72.10	14.2	67,505	0.02%
2021/07/08	173.1	77.85	179	77.37	76.00	-5.9	67,084	-0.01%	大買/大賣/
2021/07/07	128.3	77.67	117	77.04	75.60	11.3	66,212	0.02%	大買/大賣/
2021/07/06	163.1	78.77	173.1	78.54	77.00	-10	65,280	-0.02%	大買/大賣/
2021/07/05	115.1	79.66	85.5	78.96	78.00	29.6	64,163	0.05%	大買/
2021/07/02	118.3	87.88	163.1	86.60	84.50	-44.8	62,931	-0.07%	大買/大賣/
2021/07/01	2,301	92.73	2,660	92.23	88.70	-359	61,490	-0.58%	大買/大賣/鉅額交易
2021/06/30	2,451	87.24	2,083.1	87.28	89.10	367.9	57,706	0.64%	大買/大賣/鉅額交易
2021/06/29	1,030.2	88.26	1,532.1	88.28	83.00	-501.9	55,515	-0.90%	大買/大賣/鉅額交易
2021/06/28	5,493	84.32	5,061.1	84.48	85.00	431.9	53,345	0.81%	大買/大賣/鉅額交易
2021/06/25	2,134	80.65	2,109.2	80.53	79.00	24.8	50,615	0.05%	大買/大賣/
2021/06/24	4,983	78.76	4,893	78.96	77.70	90	48,291	0.19%	大買/大賣/
2021/06/23	799.2	77.42	948	77.37	74.50	-148.8	45,419	-0.33%	大買/大賣/鉅額交易
2021/06/22	4,490.2	81.72	5,311.4	81.76	82.70	-821.2	43,824	-1.87%	大買/大賣/鉅額交易
2021/06/21	662	75.54	392	75.57	75.60	270	40,035	0.67%	大買/大賣/鉅額交易
2021/06/18	1,352	66.95	587.2	67.08	68.80	764.8	39,777	1.92%	大買/大賣/鉅額交易
2021/06/17	125.2	61.25	148.1	61.49	62.60	-22.9	39,449	-0.06%	大買/大賣/
2021/06/16	74.1	61.01	47	60.86	58.60	27.1	38,616	0.07%
2021/06/15	50	60.78	41	60.74	61.20	9	37,964	0.02%
2021/06/11	120	59.54	116	58.36	58.30	4	37,224	0.01%	大買/大賣/
2021/06/09	74	56.17	62	54.75	55.10	12	36,302	0.03%
2021/06/08	262	59.91	262	59.99	57.20	0	35,860	0.00%	大買/大賣/
2021/06/07	40	55.50	42	56.02	57.20	-2	35,212	-0.01%
2021/06/04	21	59.75	12	60.38	59.00	9	34,757	0.03%
2021/06/03	36	62.04	102	62.18	61.30	-66	34,450	-0.19%	大賣/
2021/06/02	1,016	64.06	1,010.2	64.26	61.60	5.8	34,207	0.02%	大買/大賣/
2021/06/01	88.3	60.05	35	60.39	61.00	53.3	32,922	0.16%
2021/05/31	255	62.13	269	62.06	59.80	-14	32,520	-0.04%	大買/大賣/
2021/05/28	653	60.73	627	61.06	60.40	26	31,635	0.08%	大買/大賣/
2021/05/27	260	58.49	285	58.73	58.30	-25	30,551	-0.08%	大買/大賣/
2021/05/26	643	58.89	596	59.04	57.10	47	29,473	0.16%	大買/大賣/
2021/05/25	1,130.1	56.84	1,120	57.08	57.50	10.1	28,382	0.04%	大買/大賣/
2021/05/24	252	54.95	354	54.34	55.90	-102	26,966	-0.38%	大買/大賣/鉅額交易
2021/05/21	351	50.18	245	49.85	50.90	106	26,332	0.40%	大買/大賣/鉅額交易
2021/05/20	205	49.58	205	49.77	46.35	0	25,730	0.00%	大買/大賣/
2021/05/19	214	49.75	231	49.88	51.10	-17	24,989	-0.07%	大買/大賣/
2021/05/18	236	47.02	209	47.07	47.65	27	24,375	0.11%	大買/大賣/
2021/05/17	75	45.08	80.1	44.81	43.35	-5.1	24,091	-0.02%
2021/05/14	94.1	51.07	119.6	50.57	47.45	-25.6	23,447	-0.11%	大賣/
2021/05/13	122	54.13	101.4	54.89	52.70	20.7	22,766	0.09%	大買/大賣/
2021/05/12	56	60.90	30	60.44	58.50	26	22,337	0.12%
2021/05/11	82.1	66.76	113	66.11	65.00	-30.9	22,097	-0.14%	大賣/
2021/05/10	87	67.58	87	67.63	67.80	0	21,344	0.00%
2021/05/07	229	62.59	208	62.62	64.80	21	20,635	0.10%	大買/大賣/
2021/05/06	88	64.26	76	64.38	62.90	12	20,145	0.06%
2021/05/05	363	62.82	381	62.78	61.90	-18	19,705	-0.09%	大買/大賣/
2021/05/04	179	67.16	182	67.64	63.20	-3	18,995	-0.02%	大買/大賣/
2021/05/03	834	73.64	834	73.82	70.20	0	18,251	0.00%	大買/大賣/
2021/04/29	367	68.07	367	68.16	70.20	0	16,779	0.00%	大買/大賣/
2021/04/28	328	70.25	328	70.42	68.00	0	16,142	0.00%	大買/大賣/
2021/04/27	1,719	71.08	1,807	71.20	69.00	-88	15,420	-0.57%	大買/大賣/
2021/04/26	546	66.09	448	66.04	67.90	98	14,104	0.69%	大買/大賣/
2021/04/23	1,146	64.64	1,197	63.89	61.80	-51	13,310	-0.38%	大買/大賣/
2021/04/22	673.7	64.84	728	65.00	63.70	-54.3	12,385	-0.44%	大買/大賣/
2021/04/21	304	61.34	261	60.93	61.90	43	11,585	0.37%	大買/大賣/
2021/04/20	445.5	56.59	558	56.26	56.30	-112.6	10,663	-1.06%	大買/大賣/鉅額交易
2021/04/19	294	51.97	107	51.84	52.40	187	9,741	1.92%	大買/大賣/鉅額交易
2021/04/16	163	47.03	160	47.28	47.65	3	9,682	0.03%	大買/大賣/
2021/04/15	5	43.59	0	0.00	43.35	5	9,396	0.05%
2021/04/14	17	43.32	16	43.56	44.00	1	9,501	0.01%
2021/04/13	7	43.14	14	43.33	43.00	-7	9,410	-0.07%
2021/04/12	6	43.00	2	43.43	42.50	4	9,563	0.04%
2021/04/09	9.2	41.81	11	41.35	41.85	-1.8	9,633	-0.02%
2021/04/08	3	42.55	8	43.27	42.85	-5	9,609	-0.05%
2021/04/07	31	41.90	29	41.90	42.05	2	9,684	0.02%
2021/04/06	8	42.33	15	42.56	42.05	-7	10,351	-0.07%
2021/04/01	33	42.38	37	42.39	42.35	-4	10,740	-0.04%
2021/03/31	99	41.02	130	40.81	41.30	-31	10,602	-0.29%	大賣/
2021/03/30	0	0.00	7	39.46	39.55	-7	10,389	-0.07%
2021/03/29	13	39.14	11	39.03	39.40	2	10,483	0.02%
2021/03/26	0	0.00	9	37.86	37.90	-9	11,037	-0.08%
2021/03/25	22	37.51	6	37.91	37.35	16	11,832	0.14%
2021/03/24	3.1	38.72	2	38.80	38.75	1.1	12,308	0.01%
2021/03/23	11	38.42	33	38.48	38.80	-22	12,204	-0.18%
2021/03/22	736	39.97	730	39.80	39.00	6	12,070	0.05%	大買/大賣/
2021/03/19	23	38.28	31	38.51	37.70	-8	11,858	-0.07%
2021/03/18	1	38.30	7	38.11	38.00	-6	11,738	-0.05%
2021/03/17	0	0.00	1	37.30	37.65	-1	11,566	-0.01%
2021/03/16	1	37.15	3	37.30	37.30	-2	11,595	-0.02%
2021/03/15	324	37.57	325	37.58	37.75	-1	11,624	-0.01%	大買/大賣/
2021/03/11	2	36.68	7	36.24	36.40	-5	11,654	-0.04%
2021/03/10	1	36.55	14	36.31	36.50	-13	11,607	-0.11%
2021/03/09	16	36.62	0	0.00	36.70	16	11,573	0.14%
2021/03/08	42	37.63	52	37.42	35.50	-10	11,480	-0.09%
2021/03/05	5	35.90	1	35.65	36.00	4	11,213	0.04%
2021/03/04	11	35.81	2	35.58	35.85	9	11,110	0.08%
2021/03/03	0	0.00	1	34.10	34.70	-1	11,027	-0.01%
2021/02/24	0	0.00	7	34.56	34.55	-7	11,196	-0.06%
2021/02/23	1	35.60	1	35.10	35.10	0	11,178	0.00%
2021/02/22	3.4	35.42	3	35.35	35.15	0.4	11,115	0.00%
2021/02/19	0	0.00	2	34.88	35.15	-2	11,105	-0.02%
2021/02/18	146	34.91	127	35.22	35.25	19	11,037	0.17%	大買/大賣/
2021/02/02	1	31.85	6	32.64	33.00	-5	10,856	-0.05%
2021/01/29	6	31.51	0	0.00	31.25	6	10,869	0.06%
2021/01/28	0	0.00	3	32.55	32.40	-3	10,763	-0.03%
2021/01/27	2	33.15	2	33.10	33.05	0	10,715	0.00%
2021/01/25	1	34.20	0	0.00	34.30	1	10,635	0.01%
2021/01/22	1	34.25	0	0.00	34.35	1	10,595	0.01%
2021/01/21	2	33.45	5	34.17	33.50	-3	10,546	-0.03%
2021/01/20	1	34.00	2	34.00	33.50	-1	10,467	-0.01%
2021/01/19	33	34.95	35	35.01	35.25	-2	10,383	-0.02%
2021/01/18	9	33.84	37	34.58	34.70	-28	10,359	-0.27%
2021/01/15	5	35.50	30	34.91	34.95	-25	10,260	-0.24%
2021/01/14	21	36.99	5	36.85	36.70	16	10,091	0.16%
2021/01/13	28	36.15	26	36.06	36.00	2	9,885	0.02%
2021/01/12	16	36.27	16	36.13	35.55	0	9,816	0.00%
2021/01/11	19	37.66	8	37.43	37.40	11	9,620	0.11%
2021/01/08	9	35.25	27	35.31	35.80	-18	9,343	-0.19%
2021/01/07	20	34.77	23	34.88	34.80	-3	9,238	-0.03%
2021/01/06	25	37.59	6	37.28	35.75	19	9,102	0.21%
2021/01/05	71	37.43	90	37.59	37.15	-19	8,961	-0.21%
2021/01/04	11	37.26	15	37.15	36.70	-4	8,698	-0.05%
2020/12/31	26	37.51	25	36.98	36.90	1	8,539	0.01%
2020/12/30	1	36.00	5	35.84	36.95	-4	8,477	-0.05%
2020/12/29	68	38.51	52	38.54	36.90	16	8,518	0.19%
2020/12/28	608	36.82	590	36.91	37.15	18	7,947	0.23%	大買/大賣/
2020/12/25	31	35.01	6	35.00	35.00	25	7,362	0.34%
2020/12/24	3	34.50	1	34.80	34.20	2	7,220	0.03%
2020/12/23	2	34.05	0	0.00	34.65	2	7,166	0.03%
2020/12/22	150	37.31	178	37.38	34.35	-28	6,956	-0.40%	大買/大賣/
2020/12/21	345	36.29	333	36.37	36.65	12	6,260	0.19%	大買/大賣/
2020/12/18	358	33.87	363	33.95	34.00	-5	5,401	-0.09%	大買/大賣/
2020/12/17	0	0.00	22	32.12	32.50	-22	4,813	-0.46%
2020/12/16	22	32.19	6	32.13	32.20	16	4,752	0.34%
2020/12/15	171	32.97	169	33.01	31.60	2	4,656	0.04%	大買/大賣/
2020/12/14	1	31.90	3.2	31.34	32.00	-2.2	4,428	-0.05%
2020/12/11	0	0.00	2	31.25	30.95	-2	4,338	-0.05%
2020/12/10	3	31.20	0	0.00	31.10	3	4,297	0.07%
2020/12/08	29	32.43	6	32.58	31.55	23	4,110	0.56%
2020/12/04	1	31.20	11	31.17	31.40	-10	3,785	-0.26%
2020/12/03	0	0.00	3	30.85	30.75	-3	3,754	-0.08%
2020/12/02	0	0.00	4	31.20	30.90	-4	3,783	-0.11%
2020/12/01	0	0.00	0.1	30.95	30.95	-0.1	3,768	0.00%
2020/11/30	2	31.48	0	0.00	31.40	2	3,783	0.05%
2020/11/27	1	31.50	0	0.00	32.00	1	3,709	0.03%
2020/11/26	2	31.55	0	0.00	31.55	2	3,637	0.05%
2020/11/25	2	31.15	1	31.45	31.05	1	3,586	0.03%
2020/11/24	0	0.00	4	30.23	30.55	-4	3,449	-0.12%
2020/11/23	1	30.30	4	30.45	30.30	-3	3,411	-0.09%
2020/11/19	1	29.85	0	0.00	30.00	1	3,364	0.03%
2020/11/18	5	30.07	5	30.15	30.05	0	3,337	0.00%
2020/11/16	0	0.00	35	29.44	29.35	-35	3,277	-1.07%
2020/11/12	5	29.30	0	0.00	29.25	5	3,267	0.15%
2020/11/11	40	29.60	40	29.40	29.75	0	3,267	0.00%
2020/11/10	5	29.80	0	0.00	29.15	5	3,240	0.15%
2020/11/09	30	29.12	0	0.00	28.70	30	3,173	0.95%
2020/11/06	11	28.80	0	0.00	28.80	11	3,117	0.35%
2020/11/02	5	28.85	0	0.00	28.80	5	3,205	0.16%
2020/10/30	0	0.00	5	29.00	29.00	-5	3,194	-0.16%
2020/10/29	0	0.00	60	29.03	29.00	-60	3,176	-1.89%
2020/10/28	25	29.35	0	0.00	29.25	25	3,157	0.79%
2020/10/27	3	29.75	0	0.00	29.70	3	3,138	0.10%
2020/10/26	28	30.13	0	0.00	30.10	28	3,122	0.90%
2020/10/22	5	29.00	2	29.05	29.60	3	3,070	0.10%
2020/10/21	2	29.50	0	0.00	29.30	2	3,065	0.07%
2020/10/20	3	28.90	0	0.00	29.00	3	3,062	0.10%
2020/10/19	0	0.00	2	29.15	29.00	-2	3,042	-0.07%
2020/10/15	6	29.10	1	29.10	29.35	5	2,959	0.17%
2020/10/13	5	30.30	3	29.85	29.85	2	2,778	0.07%
2020/10/12	3	29.97	0	0.00	30.00	3	2,713	0.11%
2020/10/08	0	0.00	3	31.42	31.00	-3	2,643	-0.11%
2020/10/07	2	31.90	21	32.40	32.00	-19	2,543	-0.75%
2020/10/06	7	33.36	23	33.14	32.75	-16	2,420	-0.66%
2020/10/05	55	31.79	46	31.46	32.90	9	2,163	0.42%
2020/09/29	2	30.00	0	0.00	29.95	2	1,922	0.10%
2020/09/28	8	29.97	10	30.16	30.05	-2	1,914	-0.10%
2020/09/25	2	28.80	2	28.40	28.55	0	1,851	0.00%
2020/09/24	2	28.00	0	0.00	28.00	2	1,862	0.11%
2020/09/23	1	28.50	0	0.00	28.35	1	1,842	0.05%
2020/09/21	1	29.00	0	0.00	29.15	1	1,969	0.05%
2020/09/18	3	29.12	0	0.00	28.95	3	2,009	0.15%
2020/09/16	0	0.00	6	29.17	29.20	-6	2,019	-0.30%
2020/09/15	1	29.25	2	29.40	29.40	-1	2,035	-0.05%
2020/09/14	0	0.00	2	29.50	29.50	-2	2,082	-0.10%
2020/09/11	2	29.95	0	0.00	29.60	2	2,106	0.09%
2020/09/10	0	0.00	22	30.17	30.10	-22	2,118	-1.04%
2020/09/09	0	0.00	1	30.55	30.45	-1	2,134	-0.05%
2020/09/08	2	30.80	0	0.00	30.70	2	2,133	0.09%
2020/09/07	10	31.35	9	31.30	31.25	1	2,109	0.05%
2020/09/04	3	30.05	0	0.00	30.40	3	2,081	0.14%
2020/09/03	16	30.49	10	30.40	30.45	6	2,084	0.29%
2020/08/31	5	29.85	0	0.00	30.00	5	2,144	0.23%
2020/08/27	2	29.30	0	0.00	29.35	2	2,166	0.09%
2020/08/26	1	29.70	0	0.00	29.80	1	2,184	0.05%
2020/08/25	0	0.00	5	29.64	29.70	-5	2,186	-0.23%
2020/08/21	1	29.15	0	0.00	29.15	1	2,189	0.05%
2020/08/20	1	28.70	0	0.00	28.75	1	2,191	0.05%
2020/08/18	1	29.55	0	0.00	29.65	1	2,198	0.05%
2020/08/17	7	30.02	0	0.00	29.90	7	2,194	0.32%
2020/08/14	1	29.90	1	29.50	29.70	0	2,191	0.00%
2020/08/13	3	29.10	0	0.00	29.20	3	2,179	0.14%
2020/08/11	3	29.87	0	0.00	29.80	3	2,177	0.14%
2020/08/07	3	27.85	0	0.00	27.85	3	2,083	0.14%
2020/07/28	1	26.75	0	0.00	26.35	1	2,246	0.04%
2020/07/24	0	0.00	2	28.05	28.00	-2	2,311	-0.09%
2020/07/17	1	28.90	0	0.00	28.70	1	2,418	0.04%
2020/07/13	0.1	28.90	1	29.05	28.85	-0.9	2,589	-0.03%
2020/07/09	0	0.00	3	29.85	29.75	-3	2,620	-0.11%
2020/07/08	0	0.00	2	30.15	30.15	-2	2,602	-0.08%
2020/07/07	2	30.45	4	30.43	30.45	-2	2,586	-0.08%
2020/07/06	0	0.00	1	30.05	30.10	-1	2,550	-0.04%
2020/07/03	0	0.00	1	30.00	29.80	-1	2,557	-0.04%
2020/07/02	0	0.00	2	29.75	29.60	-2	2,557	-0.08%
2020/07/01	3	29.77	4	29.80	29.50	-1	2,566	-0.04%
2020/06/30	4	31.30	1	31.25	31.30	3	2,488	0.12%
2020/06/29	1	30.90	1	30.80	30.90	0	2,444	0.00%
2020/06/19	3	31.35	0	0.00	30.90	3	2,397	0.13%
2020/06/18	12	31.00	0	0.00	31.05	12	2,371	0.51%
2020/06/17	0	0.00	1	31.00	30.85	-1	2,346	-0.04%
2020/06/15	1	30.65	0	0.00	30.45	1	2,400	0.04%
2020/06/11	1	30.65	0	0.00	30.10	1	2,429	0.04%
2020/06/09	1	30.90	0	0.00	31.05	1	2,405	0.04%
2020/06/08	2	31.43	3	31.35	31.35	-1	2,366	-0.04%
2020/06/05	0	0.00	1	32.00	32.05	-1	2,369	-0.04%
2020/06/04	1	31.10	0	0.00	31.15	1	2,331	0.04%
2020/06/03	0	0.00	5	30.60	30.60	-5	2,321	-0.22%
2020/06/01	0	0.00	1	29.50	29.60	-1	2,295	-0.04%
2020/05/22	2	28.45	0	0.00	28.40	2	2,268	0.09%
2020/05/21	2	28.45	0	0.00	28.65	2	2,269	0.09%
2020/05/15	1	28.00	0	0.00	28.00	1	2,242	0.04%
2020/05/13	1	28.45	0	0.00	28.30	1	2,277	0.04%
2020/05/11	1	28.80	0	0.00	28.90	1	2,287	0.04%
2020/05/08	0	0.00	1	29.25	28.85	-1	2,279	-0.04%
2020/05/06	0	0.00	1	29.25	29.25	-1	2,262	-0.04%
2020/05/05	1	29.00	45	29.00	29.05	-44	2,253	-1.95%
2020/04/30	1	29.25	1	29.40	29.55	0	2,225	0.00%
2020/04/29	2	29.35	0	0.00	29.25	2	2,190	0.09%
2020/04/28	2	28.90	0	0.00	28.95	2	2,141	0.09%
2020/04/24	0	0.00	1	28.50	28.40	-1	2,097	-0.05%
2020/04/23	51	28.74	51	28.70	28.85	0	2,079	0.00%
2020/04/21	69	28.60	60	28.85	28.45	9	2,010	0.45%
2020/04/16	51	28.40	5	28.40	28.35	46	1,846	2.49%
2020/04/13	1	27.40	0	0.00	27.50	1	1,778	0.06%
2020/04/09	0	0.00	1	27.60	27.35	-1	1,772	-0.06%
2020/04/01	0	0.00	1	26.05	26.55	-1	1,706	-0.06%
2020/03/31	0	0.00	1	25.95	26.00	-1	1,690	-0.06%
2020/03/30	3	25.03	0	0.00	25.50	3	1,674	0.18%
2020/03/25	0	0.00	1	25.10	24.80	-1	1,641	-0.06%
2020/03/23	1	22.50	0	0.00	23.50	1	1,597	0.06%
2020/03/19	2	23.33	1	23.00	22.45	1	1,547	0.06%
2020/03/18	1	25.80	0	0.00	24.90	1	1,469	0.07%
2020/03/16	1	26.70	1	26.85	26.00	0	1,402	0.00%
2020/03/13	3	26.27	0	0.00	27.15	3	1,373	0.22%
2020/03/12	1	28.30	10	28.15	28.20	-9	1,320	-0.68%
2020/03/04	2	28.75	0	0.00	28.80	2	1,213	0.16%
2020/02/19	1	29.60	0	0.00	29.85	1	1,161	0.09%
2020/02/17	1	29.10	0	0.00	29.10	1	1,164	0.09%
2020/02/10	1	29.40	0	0.00	29.35	1	1,101	0.09%
2020/02/07	0	0.00	2	30.00	29.80	-2	1,096	-0.18%
2020/02/06	5	30.00	0	0.00	30.20	5	1,109	0.45%
2020/01/31	0	0.00	5	31.00	30.75	-5	1,090	-0.46%
2020/01/30	3	30.58	16	30.53	30.30	-13	1,101	-1.18%
2020/01/17	0	0.00	1	32.00	32.05	-1	1,095	-0.09%
2020/01/16	1	32.15	0	0.00	32.20	1	1,112	0.09%
2020/01/10	0	0.00	3	32.10	31.80	-3	1,232	-0.24%
2020/01/08	1	32.30	3	32.35	32.35	-2	1,266	-0.16%
2020/01/02	5	33.40	0	0.00	33.50	5	1,465	0.34%
2019/12/31	3	33.45	0	0.00	33.60	3	1,495	0.20%
2019/12/26	5	33.15	0	0.00	33.15	5	1,549	0.32%
2019/12/24	1	33.25	0	0.00	33.20	1	1,603	0.06%
2019/12/19	1	33.55	2	33.68	33.80	-1	1,665	-0.06%
2019/12/16	2	33.10	0	0.00	33.10	2	1,773	0.11%
2019/12/11	3	33.60	0	0.00	33.45	3	1,783	0.17%
2019/12/09	7	33.93	0	0.00	33.75	7	1,807	0.39%
2019/12/05	3	34.10	0	0.00	34.15	3	1,851	0.16%
2019/12/04	2	34.15	0	0.00	34.35	2	1,886	0.11%
2019/11/28	0	0.00	3	33.90	33.80	-3	2,045	-0.15%
2019/11/27	0	0.00	1	34.05	33.85	-1	2,075	-0.05%
2019/11/20	1	32.70	0	0.00	33.00	1	2,161	0.05%
2019/11/18	0	0.00	1	33.15	32.95	-1	2,188	-0.05%
2019/11/15	2	32.75	0	0.00	32.70	2	2,212	0.09%
2019/11/14	1	32.70	0	0.00	32.65	1	2,236	0.04%
2019/11/13	1	32.85	0	0.00	32.95	1	2,263	0.04%
2019/11/05	0	0.00	5	34.45	34.40	-5	2,362	-0.21%
2019/10/30	0	0.00	6	34.33	34.40	-6	2,439	-0.25%
2019/10/21	0	0.00	10	33.95	33.95	-10	2,878	-0.35%
2019/10/18	10	33.05	0	0.00	33.85	10	3,136	0.32%
2019/10/14	0	0.00	1	34.50	34.90	-1	3,297	-0.03%
2019/10/09	0	0.00	1	33.45	33.55	-1	3,220	-0.03%
2019/10/08	1	33.15	0	0.00	33.00	1	3,176	0.03%
2019/10/07	0	0.00	8	33.77	33.95	-8	3,141	-0.25%
2019/10/04	8	33.02	0	0.00	32.85	8	3,138	0.25%
2019/09/26	1	33.50	0	0.00	33.70	1	3,103	0.03%
2019/09/25	0	0.00	3	33.85	34.25	-3	3,088	-0.10%
2019/09/24	3	33.00	0	0.00	33.05	3	3,064	0.10%
2019/09/09	0	0.00	1	35.15	35.45	-1	2,913	-0.03%
2019/09/05	0	0.00	2	35.95	35.80	-2	2,863	-0.07%
2019/09/04	2	36.65	0	0.00	35.90	2	2,835	0.07%
2019/09/03	3	36.43	17	36.51	36.25	-14	2,792	-0.50%
2019/09/02	9	35.49	15	35.58	35.90	-6	2,702	-0.22%
2019/08/30	1	34.65	0	0.00	34.55	1	2,639	0.04%
2019/08/13	2	31.95	0	0.00	31.70	2	2,239	0.09%
2019/08/12	0	0.00	1	32.50	32.30	-1	2,211	-0.05%
2019/08/05	3	34.30	0	0.00	33.90	3	2,093	0.14%
2019/07/31	0	0.00	1	34.95	35.00	-1	2,010	-0.05%
2019/07/30	1	35.10	1	35.30	35.30	0	1,990	0.00%
2019/07/29	1	35.60	25	36.66	35.55	-24	1,968	-1.22%
2019/07/26	20	35.46	7	36.20	35.65	13	1,925	0.68%
2019/07/25	7	36.00	0	0.00	35.85	7	1,899	0.37%
2019/07/24	21	36.80	7	36.73	35.75	14	1,811	0.77%
2019/07/23	14	37.00	11	37.11	37.40	3	1,674	0.18%
2019/07/22	44	38.61	51	38.63	38.30	-7	1,520	-0.46%
2019/07/19	1	36.60	5	36.20	36.65	-4	1,258	-0.32%
2019/07/18	0	0.00	1	35.80	35.10	-1	1,151	-0.09%
2019/07/15	0	0.00	1	33.20	33.15	-1	973	-0.10%
2019/07/12	0	0.00	3	33.05	33.10	-3	975	-0.31%
2019/07/11	1	33.15	0	0.00	33.15	1	974	0.10%
2019/07/10	3	34.57	0	0.00	34.60	3	961	0.31%
2019/07/09	0	0.00	2	34.35	34.60	-2	931	-0.21%
2019/07/03	0	0.00	1	34.10	34.10	-1	896	-0.11%
2019/06/27	2	33.30	0	0.00	33.25	2	871	0.23%
2019/06/24	0	0.00	1	33.15	33.05	-1	852	-0.12%
2019/06/06	1	31.20	0	0.00	31.10	1	842	0.12%
2019/05/29	1	30.65	100	30.71	30.70	-99	895	-11.06%
2019/05/28	100	30.35	0	0.00	30.35	100	914	10.94%
2019/05/13	1	30.55	0	0.00	30.60	1	1,122	0.09%
2019/05/08	1	31.60	0	0.00	31.75	1	1,182	0.08%
2019/05/07	1	31.95	0	0.00	32.00	1	1,187	0.08%
2019/05/06	0	0.00	10	32.00	32.00	-10	1,183	-0.85%
2019/05/03	10	32.68	10	33.00	32.65	0	1,168	0.00%
2019/05/02	10	33.15	34	32.72	32.55	-24	1,162	-2.07%
2019/04/26	1	31.90	0	0.00	31.85	1	1,139	0.09%
2019/04/25	25	32.12	0	0.00	32.10	25	1,142	2.19%
2019/04/24	0	0.00	3	32.18	32.00	-3	1,127	-0.27%
2019/04/22	1	31.45	0	0.00	31.85	1	1,106	0.09%
2019/04/18	1	31.40	0	0.00	31.20	1	1,115	0.09%
2019/04/08	0	0.00	1	31.05	31.50	-1	1,100	-0.09%
2019/03/26	0	0.00	2	30.45	30.45	-2	1,099	-0.18%
2019/03/21	4	30.70	0	0.00	30.65	4	1,120	0.36%
2019/03/18	1	30.45	0	0.00	30.45	1	1,115	0.09%
2019/03/08	0	0.00	2	30.05	30.10	-2	1,211	-0.17%
2019/02/13	11	29.50	0	0.00	29.60	11	1,361	0.81%
2019/02/12	1	29.50	0	0.00	30.00	1	1,358	0.07%
2019/02/11	1	30.05	2	29.45	29.45	-1	1,352	-0.07%
2019/01/29	1	30.35	1	30.40	30.40	0	1,302	0.00%
2019/01/14	0	0.00	9	30.92	31.05	-9	1,761	-0.51%
2019/01/10	1	32.30	0	0.00	31.80	1	1,825	0.05%
2019/01/08	1	31.70	0	0.00	31.55	1	2,019	0.05%
2019/01/02	2	31.50	0	0.00	31.50	2	2,637	0.08%
2018/12/28	4	31.61	1	32.25	32.25	3	2,672	0.11%
2018/12/26	5	30.80	0	0.00	30.70	5	2,724	0.18%
2018/12/17	1	32.55	1	32.80	32.80	0	2,886	0.00%
2018/12/11	1	32.05	1	32.30	32.30	0	2,860	0.00%
2018/12/07	3	31.85	0	0.00	31.70	3	2,845	0.11%
2018/11/30	0	0.00	1	31.90	32.00	-1	2,785	-0.04%
2018/11/29	1	31.25	1	31.25	31.25	0	2,754	0.00%
2018/11/27	3	30.40	0	0.00	30.55	3	2,727	0.11%
2018/11/26	1	30.20	1	30.05	30.05	0	2,729	0.00%
2018/11/22	0	0.00	1	29.75	29.70	-1	2,734	-0.04%
2018/11/21	4	29.80	0	0.00	29.95	4	2,731	0.15%
2018/11/13	3	29.90	2	29.90	29.90	1	2,707	0.04%
2018/11/12	7	29.35	1	29.50	29.50	6	2,696	0.22%
2018/11/09	1	30.05	1	29.95	29.95	0	2,719	0.00%
2018/11/08	1	30.70	0	0.00	30.50	1	2,760	0.04%
2018/11/01	3	31.50	3	31.10	31.10	0	2,746	0.00%
2018/10/31	2	31.90	2	32.30	32.30	0	2,700	0.00%
2018/10/30	2	31.68	2	32.05	32.05	0	2,763	0.00%
2018/10/29	3	32.93	3	31.70	31.70	0	2,740	0.00%
2018/10/26	4	33.29	6	33.00	33.00	-2	2,717	-0.07%
2018/10/25	3	33.33	0	0.00	33.50	3	2,714	0.11%
2018/10/24	4	34.66	5	34.38	34.30	-1	2,694	-0.04%
2018/10/23	1	35.00	1	35.35	35.35	0	2,699	0.00%
2018/10/22	0	0.00	3	35.65	35.50	-3	2,672	-0.11%
2018/10/18	20	36.40	20	36.00	36.15	0	2,619	0.00%
2018/10/17	1	36.85	1	36.05	36.05	0	2,597	0.00%
2018/10/16	3	36.78	20	38.45	36.90	-17	2,524	-0.67%
2018/10/15	159	38.45	173	38.59	38.25	-14	2,375	-0.59%	大買/大賣/
2018/10/12	22	37.03	5	37.06	37.30	17	2,132	0.80%
2018/10/11	16	35.82	11	35.80	36.10	5	2,034	0.25%
2018/10/09	130	36.75	129	36.77	36.90	1	1,900	0.05%	大買/大賣/
2018/10/08	0	0.00	1	35.60	35.40	-1	1,801	-0.06%
2018/10/05	1	35.10	2	35.00	35.15	-1	1,773	-0.06%
2018/10/04	1	35.50	1	35.95	35.95	0	1,759	0.00%
2018/10/03	1	36.05	5	36.20	36.20	-4	1,714	-0.23%
2018/10/02	0	0.00	2	35.55	35.70	-2	1,690	-0.12%
2018/10/01	1	35.45	0	0.00	35.35	1	1,696	0.06%
2018/09/28	1	35.05	0	0.00	35.10	1	1,714	0.06%
2018/09/27	1	34.75	1	34.95	34.95	0	1,708	0.00%
2018/09/26	2	34.98	0	0.00	34.35	2	1,695	0.12%
2018/09/18	1	33.55	1	33.50	33.50	0	1,652	0.00%
2018/09/07	0	0.00	2	33.05	33.15	-2	1,610	-0.12%
2018/09/06	1	32.65	1	33.20	33.20	0	1,611	0.00%
2018/09/05	1	33.10	0	0.00	33.05	1	1,596	0.06%
2018/09/04	1	33.45	1	33.50	33.50	0	1,582	0.00%
2018/08/31	1	33.65	1	34.15	34.15	0	1,554	0.00%
2018/08/30	1	33.85	1	33.95	34.10	0	1,548	0.00%
2018/08/24	2	35.00	2	34.70	34.70	0	1,527	0.00%
2018/08/23	2	35.80	1	35.65	35.65	1	1,512	0.07%
2018/08/21	0	0.00	1	35.10	35.05	-1	1,446	-0.07%
2018/08/20	0	0.00	2	34.45	34.50	-2	1,433	-0.14%
2018/08/17	2	34.68	2	34.55	34.55	0	1,433	0.00%
2018/08/16	1	35.30	1	35.05	35.05	0	1,415	0.00%
2018/08/15	5	34.40	6	34.59	34.90	-1	1,377	-0.07%
2018/08/14	1	33.45	4	33.95	34.20	-3	1,315	-0.23%
2018/08/13	2	33.28	9	32.91	32.60	-7	1,294	-0.54%
2018/08/09	3	34.43	3	34.15	34.15	0	1,287	0.00%
2018/08/07	2	35.00	4	35.00	34.35	-2	1,258	-0.16%
2018/08/06	7	34.34	5	34.10	34.60	2	1,196	0.17%
2018/08/01	1	31.75	3	32.40	32.60	-2	1,074	-0.19%
2018/07/30	2	32.20	3	32.00	31.50	-1	1,036	-0.10%
2018/07/27	3	32.18	1	31.95	32.20	2	994	0.20%
2018/07/25	5	31.70	0	0.00	31.40	5	952	0.52%
2018/07/23	5	30.65	0	0.00	30.85	5	968	0.52%
2018/07/19	3	30.73	0	0.00	30.40	3	1,015	0.30%
2018/07/16	1	30.30	1	30.10	30.10	0	1,039	0.00%
2018/07/02	0	0.00	1	32.25	32.15	-1	965	-0.10%
2018/06/29	3	31.67	0	0.00	33.50	3	966	0.31%
2018/06/22	0	0.00	10	32.80	32.70	-10	988	-1.01%
2018/06/20	1	33.50	0	0.00	33.40	1	1,022	0.10%
2018/06/11	0	0.00	10	34.00	33.95	-10	1,145	-0.87%
2018/05/31	0	0.00	3	33.30	34.35	-3	1,253	-0.24%
2018/05/23	10	33.40	0	0.00	33.60	10	1,423	0.70%
2018/05/22	3	34.35	0	0.00	33.85	3	1,460	0.21%
2018/05/14	0	0.00	12	35.20	35.15	-12	1,596	-0.75%
2018/05/02	0	0.00	0.1	35.25	35.45	-0.1	1,836	-0.01%
2018/04/30	0	0.00	1	35.90	36.40	-1	1,834	-0.05%
2018/04/25	47	35.54	35	35.38	35.15	12	1,814	0.66%
2018/03/30	6	35.05	0	0.00	35.15	6	2,289	0.26%
2018/03/22	0.3	35.90	0	0.00	35.70	0.3	2,286	0.01%
2018/03/16	1	36.35	0	0.00	37.60	1	2,329	0.04%
2018/03/12	5	36.80	0	0.00	36.40	5	2,414	0.21%
2018/03/09	2	36.28	0	0.00	36.20	2	2,461	0.08%
2018/03/05	0	0.00	1	38.00	37.75	-1	2,827	-0.04%
2018/02/07	1	34.80	30	35.00	34.60	-29	2,574	-1.13%
2018/02/06	3	35.90	30	34.85	34.65	-27	2,558	-1.06%
2018/02/05	2	37.00	0	0.00	37.10	2	2,494	0.08%
2018/02/02	0	0.00	1	38.20	37.90	-1	2,475	-0.04%
2018/02/01	10	39.05	10	39.60	38.50	0	2,464	0.00%
2018/01/31	0	0.00	0.6	38.50	38.65	-0.6	2,352	-0.02%
2018/01/29	5	37.90	0	0.00	37.75	5	2,303	0.22%
2018/01/22	3	37.00	0	0.00	36.85	3	2,288	0.13%
2018/01/18	1	37.60	0	0.00	37.60	1	2,314	0.04%
2018/01/17	3	37.85	1	37.70	37.70	2	2,352	0.09%
2018/01/15	1	38.80	10	38.40	38.50	-9	2,338	-0.38%
2018/01/12	0	0.00	2	38.80	38.90	-2	2,387	-0.08%
2018/01/11	4	39.18	2	38.95	39.25	2	2,347	0.09%
2018/01/10	0	0.00	2	38.75	38.50	-2	2,240	-0.09%
2018/01/09	0	0.00	2	37.75	38.00	-2	2,120	-0.09%
2018/01/04	0	0.00	2	37.15	37.15	-2	2,071	-0.10%
2018/01/03	0	0.00	5	36.55	37.00	-5	2,069	-0.24%