裕民 (2606)-第一金-彰化券商分點個股進出

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
57.1
漲跌
▼1.2
漲幅
-2.06%
成交量
8,123張
產業
上市航運類股
1034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－第一金-彰化券商分點個股進出

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

第一金-彰化券商分點個股進出
第一金-彰化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
2024/05/23	2	57.20	0	0.00	57.10	2	11,725	0.02%
2024/05/22	2	58.05	1	58.30	58.30	1	11,753	0.01%
2024/05/21	8	57.48	5	57.44	57.30	3	11,899	0.03%
2024/05/20	3.1	57.84	1.1	57.92	57.90	2.1	12,095	0.02%
2024/05/17	15	59.25	11	58.62	57.80	4	12,288	0.03%
2024/05/16	32	58.99	50	60.52	60.90	-18	12,071	-0.15%
2024/05/15	23	59.92	3	60.20	58.50	20	11,826	0.17%
2024/05/14	40	60.68	41	61.44	60.70	-1	11,626	-0.01%
2024/05/13	17	62.86	13	63.41	60.20	4	11,073	0.04%
2024/05/10	12	60.40	12	60.80	61.30	0	9,899	0.00%
2024/05/09	0	59.65	7	59.00	59.00	-7	8,897	-0.08%
2024/05/08	7	58.97	7	61.01	57.10	0	8,408	0.00%
2024/05/07	1.1	57.44	2.6	57.38	57.60	-1.5	7,191	-0.02%
2024/05/03	0	0.00	1	55.60	54.80	-1	6,818	-0.01%
2024/05/02	0	0.00	1	54.40	54.30	-1	6,768	-0.01%
2024/04/29	1	56.90	2	56.30	55.80	-1	6,749	-0.01%
2024/04/26	1	54.70	1	55.70	55.50	0	6,702	0.00%
2024/04/24	1	53.20	0	0.00	54.00	1	6,739	0.01%
2024/04/22	9	55.87	8	55.09	54.80	1	6,731	0.01%
2024/04/19	0	0.00	6.1	55.74	55.30	-6.1	6,561	-0.09%
2024/04/16	0	0.00	2	54.70	54.60	-2	6,422	-0.03%
2024/04/15	0	0.00	1	56.80	56.40	-1	6,546	-0.02%
2024/04/12	1	55.20	1	55.20	55.90	0	6,550	0.00%
2024/04/09	1	54.80	0.1	54.03	54.40	0.9	7,181	0.01%
2024/04/08	1	52.10	0.1	52.30	52.70	0.9	7,259	0.01%
2024/04/02	0	53.10	0	0.00	52.90	0	7,370	0.00%
2024/03/29	0	52.90	0	0.00	53.00	0	7,746	0.00%
2024/03/26	0.1	53.30	0	0.00	53.10	0.1	8,697	0.00%
2024/03/22	0	0.00	1	54.40	54.30	-1	9,212	-0.01%
2024/03/20	0	0.00	1	56.10	55.00	-1	9,962	-0.01%
2024/03/19	3	55.10	2	56.00	56.00	1	10,054	0.01%
2024/03/15	0.1	52.80	5	52.50	52.50	-4.9	10,195	-0.05%
2024/03/13	6	54.27	0	0.00	54.20	6	10,633	0.06%
2024/03/12	0	0.00	0	55.50	55.50	0	10,958	0.00%
2024/03/11	1	55.60	2	56.05	56.40	-1	11,508	-0.01%
2024/03/08	2	54.50	2	54.30	54.30	0	13,559	0.00%
2024/03/07	2	53.50	0	0.00	53.40	2	14,347	0.01%
2024/03/06	1	54.50	1	54.40	54.40	0	15,023	0.00%
2024/03/05	3	55.60	2	55.15	55.00	1	15,174	0.01%
2024/03/01	2	54.50	2	54.90	54.60	0	15,774	0.00%
2024/02/29	0	0.00	24.2	55.64	55.60	-24.2	15,998	-0.15%
2024/02/27	1	53.90	0	0.00	53.60	1	15,795	0.01%
2024/02/26	3	54.17	2.3	54.67	54.80	0.7	15,766	0.00%
2024/02/23	0.3	53.40	0	0.00	53.60	0.3	15,632	0.00%
2024/02/21	42	53.92	26	54.37	53.30	16	15,338	0.10%
2024/02/20	2.2	52.55	2.1	52.85	53.40	0.1	15,142	0.00%
2024/02/19	3	50.10	1	50.20	50.20	2	14,915	0.01%
2024/02/16	1	49.00	0	0.00	49.10	1	14,891	0.01%
2024/02/05	0	0.00	1	47.25	47.10	-1	14,909	-0.01%
2024/01/31	1	47.85	0	0.00	47.80	1	14,950	0.01%
2024/01/29	0	0.00	1	49.15	49.30	-1	14,969	-0.01%
2024/01/26	0	48.50	0	0.00	48.20	0	15,072	0.00%
2024/01/25	0.1	48.45	0	0.00	48.60	0.1	15,132	0.00%
2024/01/24	1	48.90	1	48.45	48.45	0	15,121	0.00%
2024/01/23	1	48.70	0	0.00	48.65	1	15,088	0.01%
2024/01/22	1.1	48.37	0	0.00	48.40	1.1	15,122	0.01%
2024/01/19	1	48.45	1	48.40	48.30	0	15,095	0.00%
2024/01/18	1	48.80	0	0.00	48.65	1	15,094	0.01%
2024/01/16	1	48.80	2	48.60	48.45	-1	15,033	-0.01%
2024/01/11	0	0.00	5	50.80	49.70	-5	15,349	-0.03%
2024/01/10	0	0.00	1	50.60	50.30	-1	15,379	-0.01%
2024/01/09	1	51.90	0	52.00	51.70	1	15,301	0.01%
2024/01/05	2	53.90	1	53.90	54.90	1	15,025	0.01%
2024/01/04	1	53.50	4	54.05	54.40	-3	14,758	-0.02%
2024/01/03	0	0.00	9	52.96	52.80	-9	14,465	-0.06%
2024/01/02	2	53.60	0	0.00	52.60	2	14,470	0.01%
2023/12/28	1	51.80	1	52.20	51.80	0	14,388	0.00%
2023/12/27	2	53.45	1	52.80	52.80	1	14,386	0.01%
2023/12/26	0	0.00	3	52.40	52.60	-3	14,313	-0.02%
2023/12/25	3	50.87	1	51.00	50.40	2	14,156	0.01%
2023/12/22	4	53.80	1	53.90	53.70	3	14,014	0.02%
2023/12/21	0	0.00	5	53.64	53.60	-5	13,779	-0.04%
2023/12/20	0	52.30	0	0.00	52.10	0	13,365	0.00%
2023/12/19	5	51.66	5	52.80	51.60	0	13,198	0.00%
2023/12/18	0	52.80	0	0.00	53.00	0	13,098	0.00%
2023/12/14	8	51.98	0	0.00	51.70	8	12,793	0.06%
2023/12/13	2	53.30	4	53.43	52.70	-2	12,866	-0.02%
2023/12/12	9	52.70	0	0.00	52.60	9	13,404	0.07%
2023/12/11	5	52.38	0	0.00	52.50	5	13,526	0.04%
2023/12/08	4	53.25	2	52.90	53.20	2	13,354	0.01%
2023/12/07	0	0.00	2.5	53.63	53.10	-2.5	13,060	-0.02%
2023/12/06	3.5	54.79	4	54.85	54.70	-0.5	12,717	0.00%
2023/12/05	23	58.65	22	59.00	57.00	1	12,129	0.01%
2023/12/04	7.5	54.27	17	54.97	56.90	-9.5	9,925	-0.10%
2023/12/01	15.5	51.21	21.2	51.34	51.80	-5.7	9,065	-0.06%
2023/11/30	2	48.80	6	49.63	48.35	-4	8,376	-0.05%
2023/11/29	1	48.00	0	0.00	47.90	1	8,206	0.01%
2023/11/28	38	49.51	27.3	49.22	48.55	10.7	8,083	0.13%
2023/11/27	2	48.43	3.1	48.33	47.80	-1.1	7,400	-0.01%
2023/11/17	1	45.75	1	45.70	45.70	0	7,258	0.00%
2023/11/16	1	44.65	1	45.05	45.05	0	7,488	0.00%
2023/11/15	1	44.70	1	44.70	44.70	0	7,968	0.00%
2023/11/14	3	44.77	2	44.30	44.30	1	8,634	0.01%
2023/11/10	1	45.40	0	0.00	45.00	1	8,629	0.01%
2023/11/09	0	0.00	0	46.60	46.20	0	8,576	0.00%
2023/11/08	1	47.30	1	47.30	47.30	0	8,651	0.00%
2023/11/06	2	47.30	2	47.50	47.50	0	8,756	0.00%
2023/11/03	1	46.10	1	47.20	47.20	0	8,722	0.00%
2023/11/02	1	44.35	1	45.95	45.95	0	8,607	0.00%
2023/11/01	0	0.00	1.4	44.47	44.05	-1.4	8,576	-0.02%
2023/10/31	0	0.00	1	44.20	44.30	-1	8,586	-0.01%
2023/10/30	0	0.00	2.2	44.22	44.60	-2.2	8,603	-0.03%
2023/10/27	0	0.00	0.4	43.95	44.15	-0.4	8,584	0.00%
2023/10/26	1	43.95	1	43.65	43.60	0	8,624	0.00%
2023/10/23	5	45.31	5	45.37	45.20	0	8,736	0.00%
2023/10/20	8	47.08	1.7	47.43	46.90	6.3	8,654	0.07%
2023/10/19	3	48.07	4	48.03	48.70	-1	8,620	-0.01%
2023/10/18	0.4	47.00	2.8	46.94	46.20	-2.4	8,414	-0.03%
2023/10/17	0	0.00	3	46.32	46.20	-3	8,324	-0.04%
2023/10/16	2	46.10	6.3	46.27	46.10	-4.3	8,348	-0.05%
2023/10/13	5	46.39	2	46.79	46.15	3	8,373	0.04%
2023/10/12	3	46.08	1.3	46.76	46.75	1.7	8,350	0.02%
2023/10/11	23	47.38	16	46.57	46.35	7	8,339	0.08%
2023/10/06	17.6	47.19	17	47.07	47.35	0.6	8,251	0.01%
2023/10/05	6	45.62	0	0.00	45.45	6	8,169	0.07%
2023/10/04	3	45.60	8	45.59	45.40	-5	8,133	-0.06%
2023/10/03	20	46.78	17.2	46.43	45.80	2.8	8,093	0.03%
2023/10/02	18.8	47.24	17.1	46.65	46.80	1.7	8,043	0.02%
2023/09/28	8	48.38	0.8	48.38	47.85	7.2	8,094	0.09%
2023/09/27	26	48.61	18.5	48.80	48.30	7.5	8,137	0.09%
2023/09/26	15	48.01	10	47.91	47.80	5	8,036	0.06%
2023/09/25	1	48.35	2	48.40	48.40	-1	8,079	-0.01%
2023/09/22	11	48.56	3.2	48.73	48.30	7.8	8,089	0.10%
2023/09/21	13	49.60	7	49.37	49.45	6	8,031	0.07%
2023/09/20	10	50.08	4	50.95	49.75	6	7,883	0.08%
2023/09/19	8.6	50.70	3	50.83	50.20	5.6	7,605	0.07%
2023/09/18	6	50.12	5	50.22	50.70	1	7,397	0.01%
2023/09/15	12	49.51	15	50.32	50.00	-3	7,169	-0.04%
2023/09/14	2	45.83	6	46.36	46.90	-4	6,451	-0.06%
2023/09/13	1	44.35	0	0.00	44.65	1	6,258	0.02%
2023/09/12	4	44.75	0	0.00	44.65	4	6,246	0.06%
2023/09/11	1	44.75	0	0.00	44.70	1	6,246	0.02%
2023/09/08	3	46.15	0	0.00	45.75	3	6,222	0.05%
2023/09/07	1	45.50	0	0.00	45.05	1	6,162	0.02%
2023/09/05	0	0.00	1	47.25	46.45	-1	6,160	-0.02%
2023/09/04	0	0.00	0.8	46.40	46.65	-0.8	6,133	-0.01%
2023/09/01	0	0.00	0.2	44.95	44.90	-0.2	6,076	0.00%
2023/08/31	1	45.45	1	46.00	45.45	0	6,100	0.00%
2023/08/30	0	0.00	1	45.95	46.00	-1	6,102	-0.02%
2023/08/29	2	45.45	0.3	45.40	45.50	1.7	6,101	0.03%
2023/08/28	0.3	44.80	0	0.00	44.80	0.3	6,111	0.00%
2023/08/24	1	45.80	3	45.88	45.75	-2	6,107	-0.03%
2023/08/23	4	46.93	1	46.65	46.65	3	6,043	0.05%
2023/08/22	0	0.00	1.4	46.16	47.40	-1.4	6,039	-0.02%
2023/08/21	4.4	47.72	2	46.30	46.30	2.4	5,782	0.04%
2023/08/18	4	47.44	5	48.22	49.05	-1	5,297	-0.02%
2023/08/17	0	43.00	0	0.00	44.60	0	4,597	0.00%
2023/08/15	2	42.08	4	42.60	42.60	-2	4,471	-0.04%
2023/08/14	3	42.15	0	42.25	42.00	3	4,461	0.07%
2023/08/11	0	0.00	0	44.20	44.30	0	4,362	0.00%
2023/08/10	3	43.98	2	44.25	43.75	1	4,310	0.02%
2023/08/08	0	43.60	0	0.00	43.55	0	4,268	0.00%
2023/08/07	0	0.00	1	42.85	43.15	-1	4,308	-0.02%
2023/08/04	0	43.65	6	43.63	43.90	-6	4,372	-0.14%
2023/08/02	3	43.72	0	0.00	43.50	3	4,360	0.07%
2023/08/01	0	0.00	4	43.38	43.45	-4	4,340	-0.09%
2023/07/31	2	43.13	0	0.00	42.50	2	4,403	0.05%
2023/07/28	8	44.83	40	44.80	44.05	-32	4,374	-0.73%
2023/07/27	5	42.96	0	0.00	43.20	5	4,271	0.12%
2023/07/24	2	41.65	0	0.00	40.85	2	4,345	0.05%
2023/07/19	10	43.05	0	0.00	42.80	10	4,354	0.23%
2023/07/17	12	43.09	1	43.00	43.40	11	4,338	0.25%
2023/07/11	1	43.85	1	43.45	43.45	0	4,331	0.00%
2023/07/10	10	43.65	0	0.00	43.50	10	4,397	0.23%
2023/07/07	2	45.10	0	0.00	45.00	2	4,376	0.05%
2023/07/06	1	45.65	0	0.00	45.30	1	4,363	0.02%
2023/07/05	0	0.00	1	49.75	49.75	-1	4,279	-0.02%
2023/07/04	1	49.40	0	0.00	49.30	1	4,326	0.02%
2023/06/29	0	0.00	1	46.80	47.20	-1	4,500	-0.02%
2023/06/15	1	50.00	0	0.00	49.45	1	4,672	0.02%
2023/06/13	0	0.00	1	48.95	48.85	-1	4,833	-0.02%
2023/06/12	0	0.00	1	49.10	49.05	-1	5,046	-0.02%
2023/06/08	4	50.16	2	49.70	49.60	2	5,238	0.04%
2023/05/30	2	49.08	0	0.00	49.05	2	6,381	0.03%
2023/05/29	10	49.75	0	0.00	49.75	10	6,771	0.15%
2023/05/25	1	51.00	2	51.10	50.80	-1	7,598	-0.01%
2023/05/24	1	52.00	0	0.00	52.20	1	7,601	0.01%
2023/05/12	1	54.10	0	0.00	54.30	1	7,672	0.01%
2023/05/09	0	0.00	14	52.70	52.50	-14	7,599	-0.18%
2023/05/04	0	0.00	10	53.30	53.30	-10	7,607	-0.13%
2023/05/02	0	0.00	10	53.60	54.00	-10	7,645	-0.13%
2023/04/26	1	51.70	0	0.00	51.90	1	7,601	0.01%
2023/04/14	0	0.00	4	57.60	57.70	-4	7,704	-0.05%
2023/04/13	2	57.25	1	57.30	57.10	1	7,729	0.01%
2023/04/12	0	0.00	1	56.90	56.80	-1	7,661	-0.01%
2023/04/11	1	57.20	1	57.10	57.00	0	7,674	0.00%
2023/04/10	2	58.15	2	57.25	57.00	0	7,711	0.00%
2023/04/07	2	57.70	0	0.00	57.60	2	7,673	0.03%
2023/04/06	0	0.00	2	57.90	55.80	-2	7,597	-0.03%
2023/03/30	1	53.80	1	54.50	54.50	0	7,899	0.00%
2023/03/24	2	53.95	5	54.10	54.10	-3	9,209	-0.03%
2023/03/23	3	53.90	0	0.00	53.80	3	9,429	0.03%
2023/03/22	2	56.20	0	0.00	56.20	2	9,505	0.02%
2023/03/17	3	56.57	2	56.10	56.20	1	9,697	0.01%
2023/03/16	1	58.90	0	0.00	57.10	1	9,642	0.01%
2023/03/14	0	0.00	1	57.00	57.10	-1	9,519	-0.01%
2023/03/13	2	58.00	1	58.10	57.30	1	9,596	0.01%
2023/03/10	3	59.73	2	58.85	58.40	1	9,541	0.01%
2023/03/09	0	0.00	1	59.70	59.60	-1	9,609	-0.01%
2023/03/08	8	59.68	1	59.50	59.50	7	9,632	0.07%
2023/03/07	1	60.60	3	61.50	61.60	-2	9,517	-0.02%
2023/03/06	7	59.76	7	60.34	60.90	0	9,491	0.00%
2023/03/03	2	60.75	1.2	60.92	60.40	0.8	9,645	0.01%
2023/03/02	2	60.85	5	60.20	60.30	-3	9,587	-0.03%
2023/03/01	5	60.38	5	59.70	57.40	0	9,184	0.00%
2023/02/24	7	60.72	1	61.90	61.00	6	8,786	0.07%
2023/02/22	0	0.00	3	51.13	51.50	-3	7,877	-0.04%
2023/02/16	2	51.60	0	0.00	51.40	2	8,437	0.02%
2023/02/15	0	0.00	2	51.70	51.90	-2	8,556	-0.02%
2023/02/14	1	51.20	0	0.00	51.40	1	8,584	0.01%
2023/02/08	1	51.10	1	51.90	51.90	0	8,841	0.00%
2023/02/03	0	0.00	3	50.30	50.30	-3	8,854	-0.03%
2023/02/02	1	50.70	1	50.90	50.90	0	8,866	0.00%
2023/02/01	2	50.35	2	50.80	50.90	0	8,801	0.00%
2023/01/17	0	0.00	1	49.60	49.80	-1	8,684	-0.01%
2023/01/12	0	0.00	0.3	48.15	49.05	-0.3	8,699	0.00%
2023/01/10	1.1	47.59	1.3	47.41	47.20	-0.2	8,655	0.00%
2023/01/09	2	46.30	2.2	47.37	48.00	-0.2	8,710	0.00%
2023/01/06	1	46.20	1	46.30	46.30	0	8,728	0.00%
2023/01/04	1	46.60	1.2	46.32	46.30	-0.2	8,838	0.00%
2023/01/03	3	48.47	2	47.50	47.50	1	8,787	0.01%
2022/12/28	1	48.80	1	48.80	48.80	0	8,912	0.00%
2022/12/26	1	49.25	1	49.00	49.00	0	8,949	0.00%
2022/12/23	0.3	50.33	0	0.00	50.10	0.3	8,926	0.00%
2022/12/22	1	50.10	2.3	51.38	51.90	-1.3	8,837	-0.01%
2022/12/21	36.4	49.17	35	48.80	49.45	1.4	8,400	0.02%
2022/12/20	1.3	47.71	1	49.50	48.20	0.3	8,143	0.00%
2022/12/19	4.3	49.67	4	47.76	47.60	0.3	7,937	0.00%
2022/12/16	23	51.11	24	51.04	49.85	-1	7,667	-0.01%
2022/12/14	0	0.00	2	46.15	48.20	-2	7,511	-0.03%
2022/12/13	2	48.10	0	0.00	47.95	2	7,307	0.03%
2022/12/12	2	47.30	0	0.00	47.35	2	7,263	0.03%
2022/12/09	0	0.00	5	46.75	47.25	-5	7,285	-0.07%
2022/12/08	0	0.00	4	45.45	45.85	-4	7,536	-0.05%
2022/12/07	0	0.00	2	45.80	45.30	-2	7,742	-0.03%
2022/12/06	0	0.00	5	45.52	45.00	-5	7,662	-0.07%
2022/12/02	3	46.75	5	46.75	46.75	-2	7,478	-0.03%
2022/12/01	6	47.83	3	48.58	48.05	3	7,426	0.04%
2022/11/29	27	45.44	25	45.79	46.55	2	7,190	0.03%
2022/11/28	4	45.33	1	46.10	45.35	3	7,152	0.04%
2022/11/25	6	46.58	0	0.00	46.50	6	7,025	0.09%
2022/11/24	0	0.00	0.3	43.98	44.50	-0.3	6,835	0.00%
2022/11/17	0	0.00	3	43.40	43.45	-3	6,635	-0.05%
2022/11/16	0.3	43.25	3	44.12	43.15	-2.7	6,589	-0.04%
2022/11/15	1	41.85	3	42.20	42.30	-2	6,364	-0.03%
2022/11/10	1	38.55	1	38.55	38.50	0	6,125	0.00%
2022/11/07	0	0.00	1	37.60	37.80	-1	6,117	-0.02%
2022/11/04	1	36.40	0	0.00	36.65	1	6,074	0.02%
2022/10/31	2	35.55	2	35.15	35.20	0	5,903	0.00%
2022/10/24	2	36.30	3	36.58	36.50	-1	6,043	-0.02%
2022/10/17	3	34.63	0	0.00	35.35	3	6,185	0.05%
2022/10/06	2	40.18	1.1	39.95	40.10	0.9	6,862	0.01%
2022/09/28	0	0.00	4	37.10	36.65	-4	6,741	-0.06%
2022/09/23	1	41.05	1	41.40	41.10	0	6,693	0.00%
2022/09/22	3	41.10	1.2	40.50	40.45	1.8	6,612	0.03%
2022/09/21	4	41.21	1	41.20	41.10	3	6,460	0.05%
2022/09/16	1	41.05	2	40.98	41.05	-1	6,414	-0.02%
2022/09/15	6	40.55	0	0.00	40.55	6	6,587	0.09%
2022/09/14	0.1	40.05	0	0.00	39.85	0.1	6,586	0.00%
2022/09/12	0	0.00	0.3	38.22	37.90	-0.3	6,890	0.00%
2022/09/08	2	36.70	0	0.00	37.00	2	7,074	0.03%
2022/09/07	0	0.00	2	35.70	37.20	-2	7,174	-0.03%
2022/09/05	1	37.00	0	0.00	36.70	1	7,274	0.01%
2022/09/01	1	37.55	0	0.00	37.55	1	7,339	0.01%
2022/08/31	1	37.45	0	0.00	38.15	1	7,394	0.01%
2022/08/30	1	38.30	0	0.00	38.50	1	7,327	0.01%
2022/08/17	0	0.00	1	41.55	42.40	-1	8,576	-0.01%
2022/08/11	2	42.25	2	42.20	42.05	0	9,168	0.00%
2022/08/09	5	41.30	0	0.00	41.30	5	9,411	0.05%
2022/08/04	0	0.00	5	40.50	40.45	-5	10,049	-0.05%
2022/08/03	1	40.95	4	40.90	40.85	-3	10,233	-0.03%
2022/07/27	2	42.30	5	42.40	42.70	-3	11,486	-0.03%
2022/07/26	0	0.00	8	42.06	42.15	-8	11,592	-0.07%
2022/07/22	6	42.80	0	0.00	42.85	6	12,103	0.05%
2022/07/21	2	42.20	5	43.46	43.30	-3	12,295	-0.02%
2022/07/20	3	41.60	3	41.95	41.45	0	12,072	0.00%
2022/07/19	13	41.40	3	41.45	41.50	10	12,205	0.08%
2022/07/18	2	40.15	0	0.00	40.15	2	12,501	0.02%
2022/07/15	5	38.90	0	0.00	38.75	5	13,161	0.04%
2022/07/07	4	38.75	7	38.93	39.45	-3	15,220	-0.02%
2022/07/06	1	39.60	0	0.00	39.05	1	15,215	0.01%
2022/07/05	0	0.00	1.2	39.90	40.35	-1.2	15,211	-0.01%
2022/07/04	1	38.80	1	40.00	39.55	0	15,179	0.00%
2022/07/01	0	0.00	0.3	40.40	38.90	-0.3	15,157	0.00%
2022/06/30	13	41.15	1	41.00	41.05	12	15,084	0.08%
2022/06/29	1	42.70	1	43.35	42.30	0	15,036	0.00%
2022/06/28	4	42.95	4	43.28	43.50	0	14,977	0.00%
2022/06/27	5	43.79	1	43.10	43.65	4	14,966	0.03%
2022/06/24	1.1	44.70	46	44.84	44.45	-45	14,805	-0.30%
2022/06/23	0	44.85	0	0.00	43.85	0	14,697	0.00%
2022/06/21	1	47.95	0.1	48.40	47.95	0.9	14,233	0.01%
2022/06/20	0.4	48.50	18	49.50	48.00	-17.6	13,989	-0.13%
2022/06/17	0	0.00	6	52.25	51.80	-6	13,700	-0.04%
2022/06/16	0	0.00	4	53.03	52.40	-4	13,487	-0.03%
2022/06/14	0	0.00	1	55.80	55.60	-1	13,477	-0.01%
2022/06/08	0.1	58.30	0	0.00	58.30	0.1	14,847	0.00%
2022/06/06	2	58.70	0	0.00	58.50	2	15,684	0.01%
2022/06/02	1	59.20	2	59.35	59.30	-1	15,670	-0.01%
2022/05/31	12	59.08	2	59.50	59.00	10	15,703	0.06%
2022/05/24	3	61.60	4	61.85	61.10	-1	15,143	-0.01%
2022/05/23	27	62.30	24	62.41	61.30	3	15,342	0.02%
2022/05/20	2	58.85	1	59.80	59.00	1	15,223	0.01%
2022/05/19	0	0.00	1	57.30	57.50	-1	15,237	-0.01%
2022/05/17	0	0.00	4	60.80	59.40	-4	15,086	-0.03%
2022/05/16	2	60.40	2	60.95	61.40	0	14,984	0.00%
2022/05/13	1	60.90	2	60.85	60.50	-1	14,742	-0.01%
2022/05/12	2	62.80	4	61.55	60.00	-2	14,645	-0.01%
2022/05/11	0	0.00	0.4	62.70	62.70	-0.4	14,408	0.00%
2022/05/10	12	64.28	10	64.43	64.70	2	14,364	0.01%
2022/05/09	3	65.57	4	64.95	63.10	-1	14,165	-0.01%
2022/05/06	0	0.00	5	65.82	66.00	-5	13,914	-0.04%
2022/05/05	4	64.70	3	65.50	65.30	1	13,608	0.01%
2022/05/04	6	65.10	4	65.75	64.20	2	13,444	0.01%
2022/05/03	0.1	63.60	1	63.20	63.40	-0.9	13,257	-0.01%
2022/04/29	9	64.60	4	63.00	64.20	5	13,166	0.04%
2022/04/28	1.3	64.36	7	62.54	62.00	-5.8	12,901	-0.04%
2022/04/27	2	64.65	2	64.40	64.50	0	12,636	0.00%
2022/04/26	23	66.07	20	63.62	62.80	3	12,335	0.02%
2022/04/22	7	69.53	3	68.97	69.10	4	11,733	0.03%
2022/04/21	16	68.11	19	68.58	69.50	-3	11,261	-0.03%
2022/04/20	62	67.88	67	68.28	65.90	-5	10,553	-0.05%
2022/04/19	6	63.78	11.2	64.15	64.80	-5.2	9,265	-0.06%
2022/04/15	10	61.57	14	61.92	62.30	-4	8,829	-0.05%
2022/04/14	1	59.40	5	59.30	59.80	-4	8,508	-0.05%
2022/04/13	0	0.00	1	57.50	58.10	-1	8,484	-0.01%
2022/04/08	1	58.20	0	0.00	57.30	1	8,519	0.01%
2022/04/07	5.1	56.70	0	0.00	56.10	5.1	8,560	0.06%
2022/03/31	0.2	59.90	0	0.00	59.10	0.2	8,696	0.00%
2022/03/28	4	59.10	1	58.70	59.00	3	9,565	0.03%
2022/03/25	2	59.75	0	0.00	59.20	2	10,155	0.02%
2022/03/24	1	61.40	0	0.00	62.00	1	10,372	0.01%
2022/03/23	0	0.00	3	62.00	61.80	-3	10,790	-0.03%
2022/03/21	5	61.50	5	61.70	62.40	0	11,120	0.00%
2022/03/18	5	62.10	5	61.90	61.70	0	11,220	0.00%
2022/03/17	1	62.40	2	63.15	63.40	-1	11,268	-0.01%
2022/03/16	8	62.10	6	63.13	61.60	2	11,267	0.02%
2022/03/15	7	65.96	3	65.17	62.50	4	11,099	0.04%
2022/03/14	4	66.05	5	66.84	67.20	-1	11,077	-0.01%
2022/03/11	3	64.70	8	65.65	65.10	-5	10,840	-0.05%
2022/03/10	2	65.00	12	64.04	65.60	-10	10,814	-0.09%
2022/03/09	1	60.10	1	60.10	59.80	0	10,174	0.00%
2022/03/08	1	61.40	1	59.00	59.10	0	10,330	0.00%
2022/03/07	0	0.00	2	61.00	60.60	-2	10,318	-0.02%
2022/03/04	2	61.60	0	0.00	61.50	2	10,302	0.02%
2022/03/01	0	0.00	1	60.60	61.00	-1	10,362	-0.01%
2022/02/25	4	62.03	3	61.30	60.50	1	10,445	0.01%
2022/02/24	6	60.30	0	0.00	59.90	6	10,301	0.06%
2022/02/23	8	62.61	12	62.09	61.50	-4	10,203	-0.04%
2022/02/22	2	62.20	2	61.50	60.30	0	9,947	0.00%
2022/02/21	1	61.80	1	62.10	61.10	0	9,883	0.00%
2022/02/18	2	60.20	4	60.80	60.90	-2	9,838	-0.02%
2022/02/17	0	0.00	1	60.40	59.70	-1	9,848	-0.01%
2022/02/16	1	60.60	1	60.40	60.50	0	9,907	0.00%
2022/02/14	0	0.00	1	59.30	58.60	-1	10,179	-0.01%
2022/02/11	1	60.10	4	59.50	59.90	-3	10,341	-0.03%
2022/02/08	3	57.57	0	0.00	57.90	3	10,744	0.03%
2022/01/25	0	0.00	1	52.40	52.10	-1	11,378	-0.01%
2022/01/24	0	0.00	1	54.70	54.80	-1	11,476	-0.01%
2022/01/20	1	55.60	1	55.90	56.00	0	11,782	0.00%
2022/01/13	1	58.00	1	57.80	57.90	0	12,982	0.00%
2022/01/05	0	0.00	1	61.20	60.40	-1	16,468	-0.01%
2022/01/04	1	60.00	1	60.50	60.60	0	17,433	0.00%
2021/12/29	1	61.10	2	61.40	61.10	-1	21,392	0.00%
2021/12/28	7	61.31	6	61.57	61.00	1	22,378	0.00%
2021/12/27	6	61.40	0	0.00	61.20	6	23,881	0.03%
2021/12/24	1	62.00	0	0.00	62.00	1	25,225	0.00%
2021/12/23	4	64.60	3	63.63	63.00	1	25,739	0.00%
2021/12/22	20	63.83	25	63.78	64.30	-5	25,689	-0.02%
2021/12/21	8	63.79	31	62.95	63.70	-23	25,369	-0.09%
2021/12/20	7	61.17	7	61.04	60.40	0	24,862	0.00%
2021/12/17	5	61.36	5	61.68	60.80	0	24,709	0.00%
2021/12/16	2	60.10	2	60.00	59.70	0	24,393	0.00%
2021/12/14	2	58.90	3	59.23	58.30	-1	24,183	0.00%
2021/12/13	5	59.90	3	60.10	60.30	2	24,095	0.01%
2021/12/10	18	60.13	1	59.60	60.10	17	24,122	0.07%
2021/12/09	2	61.20	3	59.93	60.40	-1	24,195	0.00%
2021/12/08	17	60.76	7	61.30	60.60	10	24,358	0.04%
2021/12/07	3	58.57	7	58.74	59.30	-4	24,014	-0.02%
2021/12/06	14	58.36	12	58.16	57.50	2	23,920	0.01%
2021/12/02	3	56.57	5	56.34	56.40	-2	23,998	-0.01%
2021/12/01	1	55.00	1	54.20	55.00	0	23,914	0.00%
2021/11/29	0	0.00	5	53.00	52.50	-5	24,393	-0.02%
2021/11/26	3	53.17	1	52.10	52.00	2	24,668	0.01%
2021/11/25	3	54.60	7	54.66	54.20	-4	24,831	-0.02%
2021/11/24	0	0.00	1	54.60	55.00	-1	25,196	0.00%
2021/11/22	1	53.70	1	54.00	53.30	0	25,787	0.00%
2021/11/19	1	52.90	1	52.50	52.30	0	26,379	0.00%
2021/11/18	3	53.20	7	53.27	53.50	-4	27,876	-0.01%
2021/11/17	7	53.17	1	53.00	53.10	6	27,980	0.02%
2021/11/12	4	55.00	4	55.53	54.70	0	29,155	0.00%
2021/11/11	3	56.50	0	0.00	54.60	3	29,109	0.01%
2021/11/10	3	57.27	3	56.87	56.80	0	29,053	0.00%
2021/11/09	1	56.00	3	56.37	56.50	-2	29,003	-0.01%
2021/11/08	4	54.58	7	54.73	55.20	-3	28,746	-0.01%
2021/11/05	3	53.10	2	52.70	53.60	1	28,800	0.00%
2021/11/04	5	54.04	4	53.90	53.10	1	28,843	0.00%
2021/11/03	9	54.38	10	54.70	53.90	-1	28,869	0.00%
2021/11/02	1	52.50	0	0.00	52.70	1	28,987	0.00%
2021/11/01	1	52.20	1	53.00	52.10	0	28,983	0.00%
2021/10/29	2	52.80	0	0.00	52.60	2	28,909	0.01%
2021/10/28	1	51.40	0	0.00	51.30	1	28,915	0.00%
2021/10/27	0	0.00	1	51.70	51.70	-1	29,021	0.00%
2021/10/26	2	52.10	2	52.15	53.20	0	29,449	0.00%
2021/10/25	4	52.55	5.2	52.55	53.20	-1.2	29,733	0.00%
2021/10/22	8	54.18	7.1	52.35	52.00	0.9	29,803	0.00%
2021/10/21	0	0.00	1	56.50	55.80	-1	29,602	0.00%
2021/10/20	3	57.10	2	57.40	56.00	1	29,630	0.00%
2021/10/19	2	57.00	18	57.12	56.50	-16	29,940	-0.05%
2021/10/18	26	56.36	8	56.00	56.60	18	30,269	0.06%
2021/10/15	16	60.54	11	60.55	60.50	5	30,171	0.02%
2021/10/14	18	61.06	22	60.46	60.00	-4	30,170	-0.01%
2021/10/13	14	65.31	9	65.08	61.90	5	29,532	0.02%
2021/10/12	49	68.96	64	66.98	65.70	-15	30,230	-0.05%
2021/10/08	73	72.79	60	73.04	72.90	13	30,745	0.04%
2021/10/07	10	69.45	18.7	71.56	72.10	-8.7	29,252	-0.03%
2021/10/06	13	65.86	3	65.53	65.60	10	29,263	0.03%
2021/10/05	16	64.09	15	64.70	66.00	1	29,145	0.00%
2021/10/04	64	64.70	108	64.37	65.90	-44	28,809	-0.15%	大賣/
2021/10/01	29	65.54	17	67.08	62.90	12	28,252	0.04%
2021/09/30	18	64.78	19	67.00	68.60	-1	27,943	0.00%
2021/09/29	15	63.53	17	63.29	62.40	-2	28,571	-0.01%
2021/09/28	2	62.45	1	62.60	62.30	1	29,643	0.00%
2021/09/24	4	65.23	10	65.14	65.00	-6	34,992	-0.02%
2021/09/23	8	63.75	9	63.89	64.00	-1	37,296	0.00%
2021/09/22	1	61.50	0	0.00	62.00	1	39,665	0.00%
2021/09/16	5	63.30	5	64.00	63.50	0	44,810	0.00%
2021/09/15	3	63.80	2	64.10	63.90	1	47,675	0.00%
2021/09/14	0	0.00	2	65.70	63.60	-2	49,222	0.00%
2021/09/13	16	64.38	15	64.19	63.90	1	52,959	0.00%
2021/09/10	1	62.00	0	0.00	62.90	1	53,114	0.00%
2021/09/09	1	61.50	0	0.00	61.70	1	53,750	0.00%
2021/09/08	3	62.23	2.1	61.71	62.90	1	54,643	0.00%
2021/09/07	24	63.20	13	62.89	61.70	11	55,285	0.02%
2021/09/06	3	62.50	2.3	63.19	61.60	0.7	55,658	0.00%
2021/09/03	37	65.55	13	64.55	63.80	24	56,174	0.04%
2021/09/02	14	65.71	14	66.62	67.20	0	56,309	0.00%
2021/09/01	3	66.80	21	65.75	65.80	-18	56,476	-0.03%
2021/08/31	3	70.07	0	0.00	69.30	3	56,856	0.01%
2021/08/30	11	72.90	17	71.82	70.90	-6	57,079	-0.01%
2021/08/27	4	70.73	2	70.80	70.20	2	57,053	0.00%
2021/08/26	12.1	73.41	10	73.56	72.90	2.1	57,307	0.00%
2021/08/25	19	72.79	29.3	73.39	74.00	-10.3	58,239	-0.02%
2021/08/24	34	73.77	35.4	73.22	72.80	-1.4	58,124	0.00%
2021/08/23	1	68.50	14.1	70.09	70.10	-13.1	57,448	-0.02%
2021/08/20	1	62.20	27	62.25	63.80	-26	58,353	-0.04%
2021/08/19	8	62.66	9	61.91	60.40	-1	59,070	0.00%
2021/08/18	4	60.45	14	58.55	62.40	-10	59,461	-0.02%
2021/08/17	10	59.20	10	59.50	57.10	0	60,462	0.00%
2021/08/16	0	0.00	5	61.60	58.80	-5	61,044	-0.01%
2021/08/13	10	63.15	2	62.50	61.20	8	61,556	0.01%
2021/08/12	1	62.10	0	0.00	62.60	1	62,214	0.00%
2021/08/11	4.2	61.35	2	62.10	61.20	2.2	62,923	0.00%
2021/08/10	56.1	63.45	57	62.86	62.30	-0.9	62,981	0.00%
2021/08/09	15.1	63.87	5	63.14	63.00	10.1	63,482	0.02%
2021/08/06	38.1	65.97	20	66.04	64.20	18.1	63,902	0.03%
2021/08/05	1	62.80	0	0.00	63.10	1	63,763	0.00%
2021/08/04	3	64.20	0	0.00	64.00	3	63,876	0.00%
2021/08/03	8	63.89	12	64.78	63.90	-4	64,567	-0.01%
2021/08/02	2	63.25	1.1	63.90	64.50	0.9	65,142	0.00%
2021/07/30	10	66.89	6	65.80	62.60	4	65,383	0.01%
2021/07/29	9	64.38	15	65.11	67.20	-6	65,268	-0.01%
2021/07/28	3	63.17	5	63.48	62.30	-2	65,495	0.00%
2021/07/27	1.1	63.41	8	63.09	62.00	-6.9	65,896	-0.01%
2021/07/26	4.1	66.03	6.1	67.00	64.10	-2	67,139	0.00%
2021/07/23	15.4	66.49	11.2	66.63	67.00	4.2	67,620	0.01%
2021/07/22	16	64.15	7	63.79	64.90	9	67,897	0.01%
2021/07/21	8.1	66.91	4	68.70	65.00	4.1	68,700	0.01%
2021/07/20	3	68.37	1	68.40	67.90	2	69,019	0.00%
2021/07/19	12	71.59	2	71.45	70.60	10	69,684	0.01%
2021/07/16	75.7	73.31	86	72.03	71.00	-10.3	70,256	-0.01%
2021/07/15	50.1	71.75	45	71.99	73.90	5.1	69,495	0.01%
2021/07/14	4.1	67.67	11	67.92	67.20	-6.9	69,104	-0.01%
2021/07/13	39.2	69.94	13	69.12	69.50	26.2	68,429	0.04%
2021/07/12	6.2	72.61	8	73.65	71.80	-1.8	67,993	0.00%
2021/07/09	35.3	74.02	5	74.40	72.10	30.3	67,505	0.04%
2021/07/08	25.3	75.82	20	75.73	76.00	5.3	67,084	0.01%
2021/07/07	31.6	77.43	42	78.28	75.60	-10.4	66,212	-0.02%
2021/07/06	84.3	78.63	17	78.56	77.00	67.3	65,280	0.10%
2021/07/05	27.6	78.37	20	78.30	78.00	7.6	64,163	0.01%
2021/07/02	34.2	87.06	41	87.21	84.50	-6.8	62,931	-0.01%
2021/07/01	149.8	91.43	178	91.69	88.70	-28.2	61,490	-0.05%	大買/大賣/
2021/06/30	55	87.88	50	87.59	89.10	5	57,706	0.01%
2021/06/29	61.4	85.12	71	85.22	83.00	-9.7	55,515	-0.02%
2021/06/28	149	83.18	142.3	83.64	85.00	6.7	53,345	0.01%	大買/大賣/
2021/06/25	57	80.15	45.2	80.35	79.00	11.8	50,615	0.02%
2021/06/24	64	78.32	57	78.21	77.70	7	48,291	0.01%
2021/06/23	24.2	75.40	17	75.95	74.50	7.2	45,419	0.02%
2021/06/22	39.4	81.48	39	81.98	82.70	0.4	43,824	0.00%
2021/06/21	3	75.53	4	75.60	75.60	-1	40,035	0.00%
2021/06/18	47	66.75	49	67.52	68.80	-2	39,777	-0.01%
2021/06/17	16	61.89	9	61.44	62.60	7	39,449	0.02%
2021/06/16	8	60.55	1	61.00	58.60	7	38,616	0.02%
2021/06/15	10	60.48	5	60.74	61.20	5	37,964	0.01%
2021/06/11	1	58.00	3	59.07	58.30	-2	37,224	-0.01%
2021/06/09	7	56.07	6	56.28	55.10	1	36,302	0.00%
2021/06/08	8	58.49	6	57.93	57.20	2	35,860	0.01%
2021/06/07	8	56.29	6	57.00	57.20	2	35,212	0.01%
2021/06/04	2	59.60	3	59.97	59.00	-1	34,757	0.00%
2021/06/03	2	62.60	8	61.65	61.30	-6	34,450	-0.02%
2021/06/02	41	63.72	48.2	63.33	61.60	-7.2	34,207	-0.02%
2021/06/01	14	60.09	7	60.31	61.00	7	32,922	0.02%
2021/05/31	22	61.11	19	61.34	59.80	3	32,520	0.01%
2021/05/28	16	60.15	13.1	60.13	60.40	2.9	31,635	0.01%
2021/05/27	13	58.88	6	59.45	58.30	7	30,551	0.02%
2021/05/26	7	56.61	10	57.86	57.10	-3	29,473	-0.01%
2021/05/25	31	54.25	44	54.52	57.50	-13	28,382	-0.05%
2021/05/24	7	54.29	20	53.91	55.90	-13	26,966	-0.05%
2021/05/21	2	48.50	3	48.48	50.90	-1	26,332	0.00%
2021/05/20	19	50.12	18	50.34	46.35	1	25,730	0.00%
2021/05/19	5	49.42	2	48.53	51.10	3	24,989	0.01%
2021/05/18	5	46.92	1	47.65	47.65	4	24,375	0.02%
2021/05/17	0	0.00	2	43.15	43.35	-2	24,091	-0.01%
2021/05/14	3	48.98	47	49.18	47.45	-44	23,447	-0.19%
2021/05/13	11	52.70	5	52.70	52.70	6	22,766	0.03%
2021/05/12	7.2	59.21	2	58.70	58.50	5.2	22,337	0.02%
2021/05/11	50	68.52	17	67.62	65.00	33	22,097	0.15%
2021/05/10	18	65.91	26.1	66.71	67.80	-8.1	21,344	-0.04%
2021/05/07	30	63.11	11	62.34	64.80	19	20,635	0.09%
2021/05/06	8	63.41	2	64.50	62.90	6	20,145	0.03%
2021/05/05	5	63.02	2	62.55	61.90	3	19,705	0.02%
2021/05/04	31.1	69.49	9	71.28	63.20	22.1	18,995	0.12%
2021/05/03	15	73.52	21	74.40	70.20	-6	18,251	-0.03%
2021/04/29	11	67.44	14	67.30	70.20	-3	16,779	-0.02%
2021/04/28	5	68.46	22	71.28	68.00	-17	16,142	-0.11%
2021/04/27	12	70.87	16.1	70.10	69.00	-4.1	15,420	-0.03%
2021/04/26	12	65.38	23.2	66.24	67.90	-11.2	14,104	-0.08%
2021/04/23	7	62.67	10	63.98	61.80	-3	13,310	-0.02%
2021/04/22	22.1	64.22	15	64.37	63.70	7.1	12,385	0.06%
2021/04/21	2	59.30	2	60.65	61.90	0	11,585	0.00%
2021/04/20	4	56.70	2	57.50	56.30	2	10,663	0.02%
2021/04/16	0	0.00	4	45.65	47.65	-4	9,682	-0.04%
2021/04/15	2	43.20	0	0.00	43.35	2	9,396	0.02%
2021/04/14	0	0.00	1	44.50	44.00	-1	9,501	-0.01%
2021/04/13	10	44.03	1	44.15	43.00	9	9,410	0.10%
2021/04/12	2	42.78	1	42.65	42.50	1	9,563	0.01%
2021/04/09	1	41.10	0	0.00	41.85	1	9,633	0.01%
2021/04/08	0	0.00	1	42.10	42.85	-1	9,609	-0.01%
2021/04/07	10	42.10	22	41.82	42.05	-12	9,684	-0.12%
2021/04/06	1	42.30	1	43.45	42.05	0	10,351	0.00%
2021/04/01	8	41.50	17	42.05	42.35	-9	10,740	-0.08%
2021/03/31	13	41.02	13	40.50	41.30	0	10,602	0.00%
2021/03/30	0	0.00	5	39.40	39.55	-5	10,389	-0.05%
2021/03/29	1	39.20	16	38.90	39.40	-15	10,483	-0.14%
2021/03/26	0	0.00	33	37.94	37.90	-33	11,037	-0.30%
2021/03/25	1.2	37.86	1	37.95	37.35	0.2	11,832	0.00%
2021/03/24	1	38.20	1	38.60	38.75	0	12,308	0.00%
2021/03/23	4	38.65	12	38.67	38.80	-8	12,204	-0.07%
2021/03/22	26.1	39.02	25	39.10	39.00	1.1	12,070	0.01%
2021/03/19	22	38.37	6	38.19	37.70	16	11,858	0.13%
2021/03/18	2	37.98	15	38.20	38.00	-13	11,738	-0.11%
2021/03/16	20	37.20	0	0.00	37.30	20	11,595	0.17%
2021/03/15	4	37.30	3.2	37.67	37.75	0.8	11,624	0.01%
2021/03/11	7	37.06	7	36.40	36.40	0	11,654	0.00%
2021/03/10	1	35.80	2	36.43	36.50	-1	11,607	-0.01%
2021/03/09	14	36.19	22	36.41	36.70	-8	11,573	-0.07%
2021/03/08	8	36.41	11	37.20	35.50	-3	11,480	-0.03%
2021/03/04	0	0.00	34	35.68	35.85	-34	11,110	-0.31%
2021/03/03	0	0.00	20	34.51	34.70	-20	11,027	-0.18%
2021/03/02	1	33.55	0	0.00	33.60	1	11,075	0.01%
2021/02/26	5	34.25	0	0.00	34.65	5	11,162	0.04%
2021/02/25	10	34.73	20	34.99	35.00	-10	11,171	-0.09%
2021/02/24	0	0.00	15	34.57	34.55	-15	11,196	-0.13%
2021/02/23	0	0.00	1	35.40	35.10	-1	11,178	-0.01%
2021/02/18	10	35.55	20	35.09	35.25	-10	11,037	-0.09%
2021/02/17	0	0.00	20	33.13	33.15	-20	10,811	-0.18%
2021/02/02	10	31.80	12	32.95	33.00	-2	10,856	-0.02%
2021/02/01	0	0.00	6	31.58	32.05	-6	10,888	-0.06%
2021/01/29	6	31.13	0	0.00	31.25	6	10,869	0.06%
2021/01/28	1	32.55	2	32.50	32.40	-1	10,763	-0.01%
2021/01/27	1	33.05	0	0.00	33.05	1	10,715	0.01%
2021/01/26	11	34.13	1	34.05	33.60	10	10,666	0.09%
2021/01/25	6	34.47	5	34.30	34.30	1	10,635	0.01%
2021/01/21	2	33.40	0	0.00	33.50	2	10,546	0.02%
2021/01/20	1	34.00	1	34.10	33.50	0	10,467	0.00%
2021/01/19	0	0.00	32	35.10	35.25	-32	10,383	-0.31%
2021/01/18	0	0.00	1	34.30	34.70	-1	10,359	-0.01%
2021/01/15	1	35.00	2	36.20	34.95	-1	10,260	-0.01%
2021/01/14	3	36.68	1	37.60	36.70	2	10,091	0.02%
2021/01/13	0	0.00	1	35.95	36.00	-1	9,885	-0.01%
2021/01/12	3	36.65	0	0.00	35.55	3	9,816	0.03%
2021/01/11	7	37.87	10	37.67	37.40	-3	9,620	-0.03%
2021/01/08	0	0.00	10	35.08	35.80	-10	9,343	-0.11%
2021/01/07	0	0.00	8	34.94	34.80	-8	9,238	-0.09%
2021/01/06	2	36.40	0	0.00	35.75	2	9,102	0.02%
2021/01/05	5	37.64	33	37.07	37.15	-28	8,961	-0.31%
2021/01/04	9	36.93	23	36.89	36.70	-14	8,698	-0.16%
2020/12/31	0	0.00	2	37.20	36.90	-2	8,539	-0.02%
2020/12/30	7	35.99	7	36.31	36.95	0	8,477	0.00%
2020/12/29	60	38.54	30	37.16	36.90	30	8,518	0.35%
2020/12/28	53	37.10	26	36.90	37.15	27	7,947	0.34%
2020/12/25	5	34.90	10	35.00	35.00	-5	7,362	-0.07%
2020/12/24	6.2	34.63	5	34.29	34.20	1.2	7,220	0.02%
2020/12/23	6	34.55	2	34.48	34.65	4	7,166	0.06%
2020/12/22	7	36.46	16	36.33	34.35	-9	6,956	-0.13%
2020/12/21	96	37.10	16	35.81	36.65	80	6,260	1.28%
2020/12/18	54	33.64	4	33.86	34.00	50	5,401	0.93%
2020/12/16	0	0.00	1	32.10	32.20	-1	4,752	-0.02%
2020/12/15	1	31.75	0	0.00	31.60	1	4,656	0.02%
2020/12/14	1	31.90	0	0.00	32.00	1	4,428	0.02%
2020/12/09	1	31.80	1	31.65	31.70	0	4,213	0.00%
2020/12/08	34	32.07	19	31.78	31.55	15	4,110	0.36%
2020/12/07	33	31.45	1	31.30	31.30	32	3,815	0.84%
2020/12/04	4	31.16	0	0.00	31.40	4	3,785	0.11%
2020/12/03	10	30.75	0	0.00	30.75	10	3,754	0.27%
2020/12/01	11	30.80	23	30.83	30.95	-12	3,768	-0.32%
2020/11/30	2	31.35	0	0.00	31.40	2	3,783	0.05%
2020/11/27	17	31.90	2	31.90	32.00	15	3,709	0.40%
2020/11/26	2	31.20	1	31.40	31.55	1	3,637	0.03%
2020/11/25	6	31.01	2	31.10	31.05	4	3,586	0.11%
2020/11/16	10	29.55	0	0.00	29.35	10	3,277	0.31%
2020/11/09	1	28.70	0	0.00	28.70	1	3,173	0.03%
2020/11/04	1	29.05	0	0.00	29.05	1	3,199	0.03%
2020/10/30	0	0.00	1	29.10	29.00	-1	3,194	-0.03%
2020/10/29	1	29.00	0	0.00	29.00	1	3,176	0.03%
2020/10/26	1	30.10	0	0.00	30.10	1	3,122	0.03%
2020/10/23	11	29.45	0	0.00	29.50	11	3,061	0.36%
2020/10/21	0	0.00	1	29.35	29.30	-1	3,065	-0.03%
2020/10/16	1	29.10	0	0.00	29.20	1	3,014	0.03%
2020/10/15	0	0.00	6	29.05	29.35	-6	2,959	-0.20%
2020/10/07	0	0.00	1	31.95	32.00	-1	2,543	-0.04%
2020/10/06	28	32.26	25	32.05	32.75	3	2,420	0.12%
2020/10/05	2	32.00	15	31.47	32.90	-13	2,163	-0.60%
2020/09/29	0	0.00	2	30.40	29.95	-2	1,922	-0.10%
2020/09/28	1	30.15	1	30.15	30.05	0	1,914	0.00%
2020/09/25	1	28.40	0	0.00	28.55	1	1,851	0.05%
2020/09/24	1	28.20	0	0.00	28.00	1	1,862	0.05%
2020/09/14	1	29.20	0	0.00	29.50	1	2,082	0.05%
2020/09/11	0	0.00	1	29.60	29.60	-1	2,106	-0.05%
2020/09/08	1	30.80	0	0.00	30.70	1	2,133	0.05%
2020/09/07	1	31.00	4	31.08	31.25	-3	2,109	-0.14%
2020/09/03	0	0.00	1	30.40	30.45	-1	2,084	-0.05%
2020/09/01	3	30.03	0	0.00	29.70	3	2,100	0.14%
2020/08/31	1	29.90	0	0.00	30.00	1	2,144	0.05%
2020/08/25	5	29.60	0	0.00	29.70	5	2,186	0.23%
2020/08/20	1	28.80	0	0.00	28.75	1	2,191	0.05%
2020/08/18	1	29.90	0	0.00	29.65	1	2,198	0.05%
2020/08/11	1	29.90	0	0.00	29.80	1	2,177	0.05%
2020/08/07	2	28.03	0	0.00	27.85	2	2,083	0.10%
2020/08/06	5	28.35	0	0.00	27.95	5	2,096	0.24%
2020/08/05	1	27.90	0	0.00	27.95	1	2,107	0.05%
2020/07/21	0	0.00	2	29.15	29.15	-2	2,358	-0.08%
2020/07/08	1	30.45	0	0.00	30.15	1	2,602	0.04%
2020/07/07	1	30.45	0	0.00	30.45	1	2,586	0.04%
2020/07/06	1	30.05	0	0.00	30.10	1	2,550	0.04%
2020/07/01	1	29.50	0	0.00	29.50	1	2,566	0.04%
2020/06/30	1	31.30	0	0.00	31.30	1	2,488	0.04%
2020/06/16	0	0.00	1	30.60	30.65	-1	2,341	-0.04%
2020/06/15	0	0.00	1	30.75	30.45	-1	2,400	-0.04%
2020/06/12	2	29.93	0	0.00	30.40	2	2,415	0.08%
2020/06/10	0	0.00	1	31.10	31.00	-1	2,408	-0.04%
2020/06/09	1	30.90	0	0.00	31.05	1	2,405	0.04%
2020/06/05	0	0.00	1	32.05	32.05	-1	2,369	-0.04%
2020/06/02	1	30.05	0	0.00	30.00	1	2,306	0.04%
2020/06/01	0	0.00	2	29.55	29.60	-2	2,295	-0.09%
2020/05/27	1	29.40	0	0.00	29.40	1	2,315	0.04%
2020/05/20	0	0.00	2	28.15	28.30	-2	2,253	-0.09%
2020/04/30	2	29.20	2	29.55	29.55	0	2,225	0.00%
2020/04/29	3	29.35	0	0.00	29.25	3	2,190	0.14%
2020/04/28	0	0.00	1	28.80	28.95	-1	2,141	-0.05%
2020/04/27	0	0.00	15	28.49	28.50	-15	2,132	-0.70%
2020/04/21	16	28.94	0	0.00	28.45	16	2,010	0.80%
2020/04/17	2	28.55	0	0.00	28.40	2	1,875	0.11%
2020/04/15	1	28.45	31	28.30	28.45	-30	1,830	-1.64%
2020/03/27	31	25.62	0	0.00	25.55	31	1,672	1.85%
2020/03/26	0	0.00	3	25.55	25.45	-3	1,650	-0.18%
2020/03/24	0	0.00	1	24.15	23.95	-1	1,621	-0.06%
2020/03/19	2	22.45	0	0.00	22.45	2	1,547	0.13%
2020/03/18	1	25.00	0	0.00	24.90	1	1,469	0.07%
2020/03/17	0	0.00	1	25.00	25.00	-1	1,440	-0.07%
2020/03/16	2	26.58	1	26.95	26.00	1	1,402	0.07%
2020/03/13	1	26.05	0	0.00	27.15	1	1,373	0.07%
2020/03/11	0	0.00	5	29.05	28.85	-5	1,294	-0.39%
2020/03/10	1	27.90	0	0.00	27.85	1	1,260	0.08%
2020/03/09	5	27.95	0	0.00	28.00	5	1,233	0.41%
2020/03/05	0	0.00	6	28.95	29.10	-6	1,217	-0.49%
2020/02/26	2	29.60	0	0.00	29.55	2	1,167	0.17%
2020/02/24	1	29.90	0	0.00	29.80	1	1,160	0.09%
2020/02/19	0	0.00	5	29.95	29.85	-5	1,161	-0.43%
2020/02/18	5	29.40	0	0.00	29.35	5	1,158	0.43%
2020/02/14	2	29.40	0	0.00	29.40	2	1,148	0.17%
2020/02/06	0	0.00	1	30.00	30.20	-1	1,109	-0.09%
2020/02/04	4	29.83	0	0.00	30.50	4	1,091	0.37%
2020/01/10	3	31.85	0	0.00	31.80	3	1,232	0.24%
2019/12/31	0	0.00	1	33.60	33.60	-1	1,495	-0.07%
2019/11/25	0	0.00	3	33.45	33.60	-3	2,136	-0.14%
2019/11/15	3	32.80	0	0.00	32.70	3	2,212	0.14%
2019/11/05	0	0.00	1	34.50	34.40	-1	2,362	-0.04%
2019/10/31	1	33.95	0	0.00	33.85	1	2,417	0.04%
2019/10/30	0	0.00	1	34.40	34.40	-1	2,439	-0.04%
2019/10/28	0	0.00	1	34.00	33.95	-1	2,459	-0.04%
2019/10/24	0	0.00	1	33.95	33.95	-1	2,555	-0.04%
2019/10/23	1	33.45	0	0.00	33.50	1	2,635	0.04%
2019/10/16	2	33.63	0	0.00	33.45	2	3,352	0.06%
2019/10/15	1	34.10	0	0.00	34.10	1	3,325	0.03%
2019/10/14	0	0.00	2	34.70	34.90	-2	3,297	-0.06%
2019/10/08	1	33.20	0	0.00	33.00	1	3,176	0.03%
2019/10/07	0	0.00	1	33.95	33.95	-1	3,141	-0.03%
2019/09/18	2	34.40	0	0.00	34.55	2	2,957	0.07%
2019/09/12	3	34.28	3	34.82	34.85	0	2,978	0.00%
2019/08/08	0	0.00	1	32.50	32.50	-1	2,186	-0.05%
2019/07/29	1	35.70	0	0.00	35.55	1	1,968	0.05%
2019/07/25	1	35.40	0	0.00	35.85	1	1,899	0.05%
2019/07/24	1	36.10	0	0.00	35.75	1	1,811	0.06%
2019/07/23	0	0.00	2	36.95	37.40	-2	1,674	-0.12%
2019/07/22	0	0.00	6	38.22	38.30	-6	1,520	-0.39%
2019/07/19	5	36.60	0	0.00	36.65	5	1,258	0.40%
2019/07/18	3	35.73	0	0.00	35.10	3	1,151	0.26%
2019/07/17	0	0.00	1	34.20	34.00	-1	995	-0.10%
2019/07/11	0	0.00	3	33.25	33.15	-3	974	-0.31%
2019/07/09	0	0.00	2	34.18	34.60	-2	931	-0.21%
2019/06/28	0	0.00	1	33.35	33.45	-1	868	-0.12%
2019/06/27	1	33.20	0	0.00	33.25	1	871	0.11%
2019/06/26	0	0.00	5	33.15	33.10	-5	867	-0.58%
2019/06/21	0	0.00	2	32.90	32.90	-2	828	-0.24%
2019/06/17	4	32.20	0	0.00	32.20	4	822	0.49%
2019/05/14	1	30.50	0	0.00	30.50	1	1,094	0.09%
2019/05/06	2	31.95	0	0.00	32.00	2	1,183	0.17%
2019/05/02	0	0.00	10	32.58	32.55	-10	1,162	-0.86%
2019/04/25	2	32.05	0	0.00	32.10	2	1,142	0.18%
2019/04/24	0	0.00	2	32.25	32.00	-2	1,127	-0.18%
2019/04/22	2	31.95	0	0.00	31.85	2	1,106	0.18%
2019/04/11	4	31.70	0	0.00	31.50	4	1,103	0.36%
2019/04/08	0	0.00	1	31.15	31.50	-1	1,100	-0.09%
2019/03/25	3	30.50	0	0.00	30.40	3	1,108	0.27%
2019/03/21	2	30.65	0	0.00	30.65	2	1,120	0.18%
2019/03/19	1	30.70	0	0.00	30.50	1	1,118	0.09%
2019/03/15	1	30.10	0	0.00	30.00	1	1,112	0.09%
2019/03/04	0	0.00	2	30.90	30.80	-2	1,327	-0.15%
2019/02/27	0	0.00	2	30.70	30.75	-2	1,318	-0.15%
2019/02/18	2	29.65	0	0.00	29.80	2	1,322	0.15%
2019/02/14	2	29.50	0	0.00	29.60	2	1,360	0.15%
2019/01/17	6	31.15	0	0.00	31.15	6	1,617	0.37%
2019/01/10	0	0.00	2	32.35	31.80	-2	1,825	-0.11%
2018/12/26	2	30.90	0	0.00	30.70	2	2,724	0.07%
2018/11/28	0	0.00	2	31.30	31.20	-2	2,746	-0.07%
2018/11/15	0	0.00	1	29.70	29.70	-1	2,769	-0.04%
2018/11/13	1	29.90	0	0.00	29.90	1	2,707	0.04%
2018/11/07	2	31.15	0	0.00	31.15	2	2,754	0.07%
2018/10/30	1	31.55	0	0.00	32.05	1	2,763	0.04%
2018/10/26	0	0.00	1	33.20	33.00	-1	2,717	-0.04%
2018/10/23	0	0.00	142	34.99	35.35	-142	2,699	-5.26%	大賣/鉅額交易
2018/10/18	1	36.20	0	0.00	36.15	1	2,619	0.04%
2018/10/17	0	0.00	11	36.25	36.05	-11	2,597	-0.42%
2018/10/16	2	37.15	0	0.00	36.90	2	2,524	0.08%
2018/10/15	2	38.35	1	38.75	38.25	1	2,375	0.04%
2018/10/12	0	0.00	2	36.75	37.30	-2	2,132	-0.09%
2018/10/11	1	36.10	0	0.00	36.10	1	2,034	0.05%
2018/10/08	10	35.60	0	0.00	35.40	10	1,801	0.56%
2018/09/10	0	0.00	1	33.00	32.95	-1	1,617	-0.06%
2018/07/26	0	0.00	1	32.00	32.35	-1	960	-0.10%
2018/07/09	1	29.95	0	0.00	29.70	1	1,039	0.10%
2018/06/04	0	0.00	1	33.75	33.80	-1	1,236	-0.08%
2018/05/15	0	0.00	3	35.00	34.85	-3	1,526	-0.20%
2018/05/02	1	35.75	0	0.00	35.45	1	1,836	0.05%
2018/04/27	3	35.67	0	0.00	35.35	3	1,799	0.17%
2018/01/25	1	38.20	0	0.00	38.00	1	2,302	0.04%
2018/01/11	0	0.00	1	39.15	39.25	-1	2,347	-0.04%
2018/01/08	1	37.70	0	0.00	37.40	1	2,110	0.05%