裕民 (2606)-台新-屏東券商分點個股進出

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(已收盤)

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－台新-屏東券商分點個股進出

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

台新-屏東券商分點個股進出
台新-屏東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
2024/05/22	2	58.30	1	58.30	58.30	1	11,753	0.01%
2024/05/21	1	57.50	1	57.30	57.30	0	11,899	0.00%
2024/05/20	1	57.50	0	0.00	57.90	1	12,095	0.01%
2024/05/17	11	58.31	2.2	57.81	57.80	8.8	12,288	0.07%
2024/05/16	4	59.98	3	60.33	60.90	1	12,071	0.01%
2024/05/15	11.2	60.02	30	59.31	58.50	-18.8	11,826	-0.16%
2024/05/14	14	61.10	24.2	61.53	60.70	-10.2	11,626	-0.09%
2024/05/13	58	63.34	82	62.60	60.20	-24	11,073	-0.22%
2024/05/10	110	60.77	72	60.35	61.30	38	9,899	0.38%	大買/
2024/05/09	39	59.68	4	59.28	59.00	35	8,897	0.39%
2024/05/08	23	61.27	15	62.59	57.10	8	8,408	0.10%
2024/05/07	1	57.60	1	57.60	57.60	0	7,191	0.00%
2024/04/29	1	56.80	1	55.80	55.80	0	6,749	0.00%
2024/04/26	1	54.00	1	54.90	55.50	0	6,702	0.00%
2024/04/23	0	0.00	2	54.60	54.60	-2	6,706	-0.03%
2024/04/16	18	56.16	18	54.87	54.60	0	6,422	0.00%
2024/04/12	2	55.90	0	0.00	55.90	2	6,550	0.03%
2024/04/09	0	0.00	1	54.50	54.40	-1	7,181	-0.01%
2024/04/08	0	0.00	0.7	52.50	52.70	-0.7	7,259	-0.01%
2024/04/03	0	0.00	1	52.30	52.50	-1	7,290	-0.01%
2024/04/02	0	0.00	1	53.40	52.90	-1	7,370	-0.01%
2024/04/01	1	53.00	1	53.40	53.50	0	7,526	0.00%
2024/03/29	1	52.80	0	0.00	53.00	1	7,746	0.01%
2024/03/28	0	0.00	1	54.00	53.80	-1	8,018	-0.01%
2024/03/25	0	0.00	4	54.70	54.30	-4	8,908	-0.04%
2024/03/21	6	54.30	0	0.00	54.20	6	9,782	0.06%
2024/03/19	2	55.70	10	55.83	56.00	-8	10,054	-0.08%
2024/03/14	0	0.00	1	54.60	53.80	-1	10,348	-0.01%
2024/03/13	2	55.00	0	0.00	54.20	2	10,633	0.02%
2024/03/12	2	55.75	1	55.60	55.50	1	10,958	0.01%
2024/03/05	5	56.00	0.3	55.11	55.00	4.7	15,174	0.03%
2024/03/04	1	54.30	13	55.00	55.70	-12	15,190	-0.08%
2024/03/01	3	54.60	0	0.00	54.60	3	15,774	0.02%
2024/02/29	2	55.65	3	55.23	55.60	-1	15,998	-0.01%
2024/02/27	0	0.00	1	54.20	53.60	-1	15,795	-0.01%
2024/02/23	0	0.00	2	53.80	53.60	-2	15,632	-0.01%
2024/02/21	1	54.10	2	54.25	53.30	-1	15,338	-0.01%
2024/02/20	0	0.00	1.4	53.46	53.40	-1.4	15,142	-0.01%
2024/02/19	0	0.00	10	49.55	50.20	-10	14,915	-0.07%
2024/02/16	10	48.80	0	0.00	49.10	10	14,891	0.07%
2024/02/15	0	0.00	2	49.30	49.25	-2	14,956	-0.01%
2024/02/05	2	46.95	1	47.20	47.10	1	14,909	0.01%
2024/02/02	1	48.00	1	47.80	47.90	0	14,928	0.00%
2024/02/01	1	48.45	1	48.60	48.60	0	14,934	0.00%
2024/01/31	1	48.10	1	48.40	47.80	0	14,950	0.00%
2024/01/25	1	48.60	1	48.60	48.60	0	15,132	0.00%
2024/01/16	1	49.20	11	48.59	48.45	-10	15,033	-0.07%
2024/01/12	1	50.30	1	50.00	50.00	0	15,155	0.00%
2024/01/11	3	49.67	1.6	49.76	49.70	1.4	15,349	0.01%
2024/01/10	1	50.40	1	50.40	50.30	0	15,379	0.00%
2024/01/09	0	0.00	1	51.40	51.70	-1	15,301	-0.01%
2024/01/05	13	54.74	22	54.84	54.90	-9	15,025	-0.06%
2024/01/04	23	54.87	14	54.44	54.40	9	14,758	0.06%
2024/01/03	1	52.10	1	52.50	52.80	0	14,465	0.00%
2024/01/02	1	52.80	1	52.60	52.60	0	14,470	0.00%
2023/12/29	1	52.10	0	0.00	52.10	1	14,338	0.01%
2023/12/28	1	52.50	1	51.80	51.80	0	14,388	0.00%
2023/12/27	4	53.58	7	53.43	52.80	-3	14,386	-0.02%
2023/12/26	1	51.30	33	52.02	52.60	-32	14,313	-0.22%
2023/12/25	4	51.65	1	53.00	50.40	3	14,156	0.02%
2023/12/22	2	53.45	19	54.07	53.70	-17	14,014	-0.12%
2023/12/21	3	53.30	10	53.19	53.60	-7	13,779	-0.05%
2023/12/20	31	51.90	1	52.60	52.10	30	13,365	0.22%
2023/12/19	3	52.53	1	51.60	51.60	2	13,198	0.02%
2023/12/18	14	53.16	10	52.38	53.00	4	13,098	0.03%
2023/12/15	1	51.90	1	51.60	51.60	0	12,775	0.00%
2023/12/14	12	51.98	0	0.00	51.70	12	12,793	0.09%
2023/12/12	0	0.00	2	52.50	52.60	-2	13,404	-0.01%
2023/12/08	40	53.20	30	53.38	53.20	10	13,354	0.07%
2023/12/07	4	53.08	2	53.60	53.10	2	13,060	0.02%
2023/12/06	8	54.73	3	55.03	54.70	5	12,717	0.04%
2023/12/05	97	58.27	79	57.68	57.00	18	12,129	0.15%
2023/12/04	35	54.21	84	54.19	56.90	-49	9,925	-0.49%
2023/12/01	20	51.18	30.1	51.38	51.80	-10.1	9,065	-0.11%
2023/11/30	29	49.34	12	48.35	48.35	17	8,376	0.20%
2023/11/29	2	48.23	0	0.00	47.90	2	8,206	0.02%
2023/11/28	23	48.62	40.1	50.36	48.55	-17.1	8,083	-0.21%
2023/11/27	0	0.00	7.1	48.66	47.80	-7.1	7,400	-0.10%
2023/11/20	12	45.23	0	0.00	45.00	12	7,150	0.17%
2023/11/17	30	45.54	17	45.44	45.70	13	7,258	0.18%
2023/11/16	40	44.95	0	0.00	45.05	40	7,488	0.53%
2023/11/14	2	44.97	50	45.36	44.30	-48	8,634	-0.56%
2023/11/13	13	44.81	0	0.00	44.85	13	8,659	0.15%
2023/11/10	37	45.53	1	45.85	45.00	36	8,629	0.42%
2023/11/03	0	0.00	38	46.87	47.20	-38	8,722	-0.44%
2023/11/02	0	0.00	16	45.43	45.95	-16	8,607	-0.19%
2023/11/01	0	0.00	0.1	44.05	44.05	-0.1	8,576	0.00%
2023/10/30	2	43.35	4	43.86	44.60	-2	8,603	-0.02%
2023/10/27	2	43.18	6	44.00	44.15	-4	8,584	-0.05%
2023/10/26	22	43.79	3	43.58	43.60	19	8,624	0.22%
2023/10/25	25	44.83	1	44.75	44.75	24	8,709	0.28%
2023/10/24	9	44.72	0	0.00	45.10	9	8,780	0.10%
2023/10/23	6.1	45.52	1	45.20	45.20	5.1	8,736	0.06%
2023/10/20	9	47.39	8	47.00	46.90	1	8,654	0.01%
2023/10/19	6.1	48.64	29.1	48.42	48.70	-23	8,620	-0.27%
2023/10/18	2	46.10	9	46.20	46.20	-7	8,414	-0.08%
2023/10/17	4	46.23	0	0.00	46.20	4	8,324	0.05%
2023/10/13	9	46.18	21	46.60	46.15	-12	8,373	-0.14%
2023/10/12	22	46.10	2	46.75	46.75	20	8,350	0.24%
2023/10/11	0	0.00	45	46.75	46.35	-45	8,339	-0.54%
2023/10/06	4	46.80	2	47.30	47.35	2	8,251	0.02%
2023/10/05	5	45.68	0	0.00	45.45	5	8,169	0.06%
2023/10/03	15	46.13	0	0.00	45.80	15	8,093	0.19%
2023/10/02	12	47.36	1	46.55	46.80	11	8,043	0.14%
2023/09/27	30	48.41	28	48.91	48.30	2	8,137	0.02%
2023/09/26	5	47.78	0	0.00	47.80	5	8,036	0.06%
2023/09/25	14	48.28	0	0.00	48.40	14	8,079	0.17%
2023/09/22	5	48.31	0	0.00	48.30	5	8,089	0.06%
2023/09/21	1	49.35	11	50.07	49.45	-10	8,031	-0.13%
2023/09/20	4.1	50.62	27	50.84	49.75	-22.9	7,883	-0.29%
2023/09/19	13	50.32	1	52.00	50.20	12	7,605	0.16%
2023/09/18	0	0.00	0.1	50.40	50.70	-0.1	7,397	0.00%
2023/09/15	11	50.30	26	49.64	50.00	-15	7,169	-0.21%
2023/09/14	5	46.44	20	45.89	46.90	-15	6,451	-0.23%
2023/09/13	2	44.35	3	44.13	44.65	-1	6,258	-0.02%
2023/09/08	8	45.70	8.1	46.55	45.75	-0.1	6,222	0.00%
2023/09/07	8.1	45.26	1	45.20	45.05	7.1	6,162	0.12%
2023/09/06	0	0.00	1	45.90	45.65	-1	6,172	-0.02%
2023/09/05	1	47.70	0	0.00	46.45	1	6,160	0.02%
2023/09/04	5	45.45	4	45.93	46.65	1	6,133	0.02%
2023/09/01	14	44.96	2	44.90	44.90	12	6,076	0.20%
2023/08/31	0	0.00	1	45.40	45.45	-1	6,100	-0.02%
2023/08/29	1	45.30	1	45.40	45.50	0	6,101	0.00%
2023/08/28	12	44.65	1	44.80	44.80	11	6,111	0.18%
2023/08/25	19	45.52	1	45.10	45.10	18	6,142	0.29%
2023/08/24	8	45.61	8	45.89	45.75	0	6,107	0.00%
2023/08/23	4	46.98	4	46.74	46.65	0	6,043	0.00%
2023/08/22	19	45.39	18	46.05	47.40	1	6,039	0.02%
2023/08/21	26	46.78	27	46.42	46.30	-1	5,782	-0.02%
2023/08/18	4	47.89	4.1	48.19	49.05	-0.1	5,297	0.00%
2023/08/17	1	44.25	1	44.40	44.60	0	4,597	0.00%
2023/08/15	2	42.13	0	0.00	42.60	2	4,471	0.04%
2023/08/14	25	42.70	25	41.96	42.00	0	4,461	0.00%
2023/08/11	1	44.10	1	44.20	44.30	0	4,362	0.00%
2023/08/10	3	43.93	26	43.95	43.75	-23	4,310	-0.53%
2023/08/07	6	42.83	0	0.00	43.15	6	4,308	0.14%
2023/08/04	11	43.70	2	43.80	43.90	9	4,372	0.21%
2023/08/02	1	43.35	0	0.00	43.50	1	4,360	0.02%
2023/07/31	2	43.33	1	42.50	42.50	1	4,403	0.02%
2023/07/28	16	44.57	47	44.74	44.05	-31	4,374	-0.71%
2023/07/27	1	43.10	19	43.26	43.20	-18	4,271	-0.42%
2023/07/26	1	41.60	1	41.25	41.25	0	4,253	0.00%
2023/07/25	1.1	40.90	1	41.15	41.25	0.1	4,314	0.00%
2023/07/24	25	41.83	25	41.30	40.85	0	4,345	0.00%
2023/07/19	5	42.90	1	43.50	42.80	4	4,354	0.09%
2023/07/17	1	43.15	1	43.40	43.40	0	4,338	0.00%
2023/07/13	2	43.03	2	42.65	42.70	0	4,333	0.00%
2023/07/12	29	42.64	0	0.00	42.95	29	4,357	0.67%
2023/07/11	0	0.00	10	43.80	43.45	-10	4,331	-0.23%
2023/07/10	31	43.69	0	0.00	43.50	31	4,397	0.70%
2023/07/06	2	46.13	0	0.00	45.30	2	4,363	0.05%
2023/07/05	1	49.30	0	0.00	49.75	1	4,279	0.02%
2023/07/04	1.6	49.02	47	49.09	49.30	-45.4	4,326	-1.05%
2023/07/03	3	48.38	10	48.75	48.50	-7	4,524	-0.15%
2023/06/30	1	47.70	1	47.30	47.30	0	4,536	0.00%
2023/06/29	20	46.75	5	47.05	47.20	15	4,500	0.33%
2023/06/28	19.1	47.50	0	0.00	47.35	19.1	4,520	0.42%
2023/06/27	4	48.24	0	0.00	48.20	4	4,492	0.09%
2023/06/26	5.1	48.31	1	48.45	48.45	4.1	4,580	0.09%
2023/06/21	4	48.30	0	0.00	48.10	4	4,574	0.09%
2023/06/20	2	48.88	1	48.50	48.50	1	4,683	0.02%
2023/06/19	3.2	49.04	0	0.00	48.60	3.2	4,688	0.07%
2023/06/16	1	49.45	0	0.00	49.45	1	4,670	0.02%
2023/06/15	0	0.00	1	50.10	49.45	-1	4,672	-0.02%
2023/06/13	8	48.72	0	0.00	48.85	8	4,833	0.17%
2023/06/12	1	49.00	1	49.05	49.05	0	5,046	0.00%
2023/06/09	1	49.20	1	49.50	49.30	0	5,098	0.00%
2023/06/08	2	50.35	3	50.10	49.60	-1	5,238	-0.02%
2023/06/07	2	49.40	1	49.35	49.30	1	5,326	0.02%
2023/06/06	2	49.48	22	49.50	49.45	-20	5,344	-0.37%
2023/06/02	0	0.00	1	48.25	48.20	-1	5,679	-0.02%
2023/06/01	4	47.88	0	0.00	47.95	4	5,797	0.07%
2023/05/31	1	49.20	1	48.40	48.40	0	5,966	0.00%
2023/05/30	18	49.29	0	0.00	49.05	18	6,381	0.28%
2023/05/29	1	49.95	12	50.21	49.75	-11	6,771	-0.16%
2023/05/26	12	49.28	2	49.05	49.05	10	7,480	0.13%
2023/05/25	1	51.40	11	51.53	50.80	-10	7,598	-0.13%
2023/05/24	1	52.50	1	52.20	52.20	0	7,601	0.00%
2023/05/23	1	53.30	1	53.60	53.00	0	7,571	0.00%
2023/05/19	1	53.70	1	53.50	53.50	0	7,625	0.00%
2023/05/17	9	53.10	9	53.69	53.60	0	7,642	0.00%
2023/05/16	1	53.10	1	53.50	53.40	0	7,641	0.00%
2023/05/12	0	0.00	3	53.70	54.30	-3	7,672	-0.04%
2023/05/11	1	55.10	2	55.05	55.10	-1	7,674	-0.01%
2023/05/10	3	54.43	3	54.93	55.10	0	7,665	0.00%
2023/05/08	1	52.70	1	52.60	52.60	0	7,622	0.00%
2023/05/05	3	52.73	3	51.90	51.90	0	7,623	0.00%
2023/04/28	2	53.70	2	54.00	54.40	0	7,622	0.00%
2023/04/27	1.5	52.13	1	51.90	51.90	0.5	7,602	0.01%
2023/04/26	0	51.90	0	0.00	51.90	0	7,601	0.00%
2023/04/21	1	55.30	1	54.70	54.70	0	7,611	0.00%
2023/04/18	11	57.53	11	56.97	56.70	0	7,626	0.00%
2023/04/14	1	56.90	1	57.40	57.70	0	7,704	0.00%
2023/04/13	1	56.60	1	57.20	57.10	0	7,729	0.00%
2023/04/12	1.5	56.83	1	57.20	56.80	0.5	7,661	0.01%
2023/04/11	0	0.00	1	57.50	57.00	-1	7,674	-0.01%
2023/04/10	2	57.80	2	57.60	57.00	0	7,711	0.00%
2023/04/07	3	57.17	1	57.40	57.60	2	7,673	0.03%
2023/04/06	3	57.17	2	55.60	55.80	1	7,597	0.01%
2023/03/31	1	56.20	2	55.85	55.80	-1	7,472	-0.01%
2023/03/29	3	54.03	3	53.80	53.80	0	8,193	0.00%
2023/03/28	1	54.30	1	54.60	54.50	0	8,489	0.00%
2023/03/27	3	54.17	2	54.70	54.60	1	8,860	0.01%
2023/03/24	2	53.95	2	54.15	54.10	0	9,209	0.00%
2023/03/23	3.1	54.58	3	53.80	53.80	0.1	9,429	0.00%
2023/03/20	5	55.80	0	0.00	55.80	5	9,645	0.05%
2023/03/16	5	57.00	0	0.00	57.10	5	9,642	0.05%
2023/03/13	0	56.90	0	0.00	57.30	0	9,596	0.00%
2023/03/10	3	59.80	2	58.60	58.40	1	9,541	0.01%
2023/03/09	1	59.60	0	0.00	59.60	1	9,609	0.01%
2023/03/08	5	61.20	1	61.00	59.50	4	9,632	0.04%
2023/03/07	2	61.10	6	61.40	61.60	-4	9,517	-0.04%
2023/03/06	1	60.90	11	59.99	60.90	-10	9,491	-0.11%
2023/03/03	4	60.43	5	60.80	60.40	-1	9,645	-0.01%
2023/03/02	8	59.99	7	60.74	60.30	1	9,587	0.01%
2023/03/01	12	58.18	6	59.20	57.40	6	9,184	0.07%
2023/02/24	6	60.77	26.5	60.77	61.00	-20.5	8,786	-0.23%
2023/02/23	5	55.30	5	56.30	56.60	0	8,081	0.00%
2023/02/21	0	0.00	10	50.24	50.90	-10	7,899	-0.13%
2023/02/20	2	49.55	0	0.00	49.75	2	8,173	0.02%
2023/02/17	15	50.64	0	0.00	49.80	15	8,339	0.18%
2023/02/16	13	51.65	20	51.50	51.40	-7	8,437	-0.08%
2023/02/08	0	0.00	1	51.80	51.90	-1	8,841	-0.01%
2023/02/07	1	51.00	1	51.00	51.20	0	8,809	0.00%
2023/02/03	0	0.00	10	51.20	50.30	-10	8,854	-0.11%
2023/02/02	11	50.49	0	0.00	50.90	11	8,866	0.12%
2023/02/01	20	49.95	30	51.00	50.90	-10	8,801	-0.11%
2023/01/31	20	49.70	0	0.00	50.50	20	8,733	0.23%
2023/01/30	0	0.00	2	50.59	50.80	-2	8,702	-0.02%
2023/01/16	20	48.95	25	49.00	49.00	-5	8,737	-0.06%
2023/01/13	0	0.00	5	49.55	49.80	-5	8,691	-0.06%
2023/01/12	0	0.00	10	48.83	49.05	-10	8,699	-0.11%
2023/01/09	0	0.00	7	47.29	48.00	-7	8,710	-0.08%
2023/01/06	9	46.22	8	46.21	46.30	1	8,728	0.01%
2023/01/05	3	46.37	11	46.49	46.80	-8	8,777	-0.09%
2023/01/04	9	45.91	2	46.30	46.30	7	8,838	0.08%
2023/01/03	0	47.30	0	0.00	47.50	0	8,787	0.00%
2022/12/30	2	48.65	1	49.00	48.60	1	8,789	0.01%
2022/12/29	1	48.90	0	0.00	48.70	1	8,907	0.01%
2022/12/28	5	48.35	20	48.60	48.80	-15	8,912	-0.17%
2022/12/27	0	0.00	2	49.23	48.95	-2	8,924	-0.02%
2022/12/26	1	49.20	0	0.00	49.00	1	8,949	0.01%
2022/12/23	29	50.62	7	50.63	50.10	22	8,926	0.25%
2022/12/22	2	50.15	12	51.78	51.90	-10	8,837	-0.11%
2022/12/21	4	49.10	4	49.30	49.45	0	8,400	0.00%
2022/12/20	1	48.00	0	0.00	48.20	1	8,143	0.01%
2022/12/19	41	48.88	51	47.81	47.60	-10	7,937	-0.13%
2022/12/15	1	49.90	12	49.99	50.50	-11	7,438	-0.15%
2022/12/14	48	46.35	49	47.21	48.20	-1	7,511	-0.01%
2022/12/13	0	0.00	1	48.10	47.95	-1	7,307	-0.01%
2022/12/08	7	45.04	0	0.00	45.85	7	7,536	0.09%
2022/12/06	9	45.65	5	45.91	45.00	4	7,662	0.05%
2022/12/05	7	46.06	2	46.45	46.25	5	7,609	0.07%
2022/12/02	11	47.41	1	46.75	46.75	10	7,478	0.13%
2022/12/01	2	48.80	21	48.33	48.05	-19	7,426	-0.26%
2022/11/30	1	46.40	1	46.75	46.50	0	7,236	0.00%
2022/11/29	6	44.96	10	46.60	46.55	-4	7,190	-0.06%
2022/11/28	35.1	45.27	31	45.35	45.35	4.1	7,152	0.06%
2022/11/25	0	0.00	5	46.14	46.50	-5	7,025	-0.07%
2022/11/24	4	44.79	0	0.00	44.50	4	6,835	0.06%
2022/11/23	0.2	43.20	0	0.00	43.30	0.2	6,689	0.00%
2022/11/21	19	41.59	19	42.15	41.70	0	6,653	0.00%
2022/11/18	1	43.10	1	43.35	42.85	0	6,686	0.00%
2022/11/16	0	0.00	1	43.80	43.15	-1	6,589	-0.02%
2022/11/15	0	0.00	1	41.90	42.30	-1	6,364	-0.02%
2022/11/14	2	40.45	0	0.00	41.20	2	6,236	0.03%
2022/11/09	0	0.00	0.3	38.40	38.25	-0.3	6,142	0.00%
2022/11/08	2	38.40	31.2	38.48	38.20	-29.2	6,163	-0.47%
2022/11/07	3	37.57	5	37.57	37.80	-2	6,117	-0.03%
2022/11/04	1.1	36.31	3	37.07	36.65	-1.9	6,074	-0.03%
2022/11/03	0.2	34.95	0	0.00	35.30	0.2	5,931	0.00%
2022/11/01	32	35.18	0.1	35.20	35.25	31.9	5,906	0.54%
2022/10/27	38	35.57	38	36.36	36.35	0	5,931	0.00%
2022/10/26	1	35.70	1	35.60	35.50	0	5,976	0.00%
2022/10/25	3	36.73	1	36.55	36.10	2	5,980	0.03%
2022/10/24	0	0.00	46.5	36.94	36.50	-46.5	6,043	-0.77%
2022/10/13	0.5	35.10	0	0.00	35.45	0.5	6,761	0.01%
2022/10/12	0.5	36.50	2	37.05	36.90	-1.5	6,911	-0.02%
2022/10/11	0	0.00	1	37.90	37.75	-1	6,919	-0.01%
2022/10/07	0.1	39.95	0	0.00	39.65	0.1	6,896	0.00%
2022/10/06	0.1	40.30	0.2	40.30	40.10	-0.1	6,862	0.00%
2022/10/05	0	0.00	2	39.50	39.10	-2	6,785	-0.03%
2022/10/04	1	37.60	6	38.15	38.75	-5	6,795	-0.07%
2022/10/03	1	36.50	1	37.00	37.35	0	6,742	0.00%
2022/09/28	14.2	37.18	2	36.90	36.65	12.2	6,741	0.18%
2022/09/27	1	38.60	0	0.00	39.10	1	6,714	0.01%
2022/09/26	36.1	39.79	0	0.00	38.45	36.1	6,742	0.54%
2022/09/23	2	41.13	3	41.25	41.10	-1	6,693	-0.01%
2022/09/22	12.8	41.05	23	40.97	40.45	-10.2	6,612	-0.15%
2022/09/21	0	0.00	1	41.05	41.10	-1	6,460	-0.02%
2022/09/19	13	39.08	0	0.00	39.00	13	6,355	0.20%
2022/09/15	1	40.60	13	40.96	40.55	-12	6,587	-0.18%
2022/09/14	4	39.38	12	39.96	39.85	-8	6,586	-0.12%
2022/09/12	20	37.37	1	38.25	37.90	19	6,890	0.28%
2022/09/07	0	0.00	2	37.05	37.20	-2	7,174	-0.03%
2022/09/06	1	36.85	2	36.65	36.85	-1	7,214	-0.01%
2022/08/31	6	37.43	6	37.78	38.15	0	7,394	0.00%
2022/08/26	0	0.00	1	40.25	40.20	-1	7,488	-0.01%
2022/08/25	1	40.00	1	39.95	39.95	0	7,530	0.00%
2022/08/24	13	40.30	0	0.00	40.25	13	7,609	0.17%
2022/08/23	1	40.00	0	0.00	40.10	1	7,950	0.01%
2022/08/22	10	40.33	9	40.60	40.55	1	8,132	0.01%
2022/08/19	0	0.00	1	41.95	41.95	-1	8,296	-0.01%
2022/08/18	0	0.00	1	42.80	42.85	-1	8,556	-0.01%
2022/08/17	1	42.50	1	42.30	42.40	0	8,576	0.00%
2022/08/16	2	41.50	2	41.50	41.50	0	8,654	0.00%
2022/08/12	1	42.25	0	0.00	42.35	1	9,009	0.01%
2022/08/10	0	0.00	1	41.70	41.50	-1	9,250	-0.01%
2022/08/04	6	40.42	4	40.31	40.45	2	10,049	0.02%
2022/08/03	0	0.00	18	41.35	40.85	-18	10,233	-0.18%
2022/08/02	3	41.25	3	41.20	41.30	0	10,482	0.00%
2022/08/01	1	42.55	4	42.33	42.60	-3	10,768	-0.03%
2022/07/29	1	41.95	0	0.00	41.90	1	11,141	0.01%
2022/07/28	13	42.41	5	42.28	42.45	8	11,248	0.07%
2022/07/27	2	42.35	1	42.55	42.70	1	11,486	0.01%
2022/07/26	2	41.90	2	41.88	42.15	0	11,592	0.00%
2022/07/25	3	41.97	0	0.00	42.10	3	11,855	0.03%
2022/07/22	4	42.90	4	42.99	42.85	0	12,103	0.00%
2022/07/21	3	42.37	2	42.45	43.30	1	12,295	0.01%
2022/07/20	3	41.48	4	42.38	41.45	-1	12,072	-0.01%
2022/07/19	2	41.33	1	41.50	41.50	1	12,205	0.01%
2022/07/18	0	0.00	1	40.20	40.15	-1	12,501	-0.01%
2022/07/13	1	39.25	1	39.20	38.70	0	14,784	0.00%
2022/07/12	3	38.17	3	38.95	38.15	0	14,888	0.00%
2022/07/08	0	0.00	1	40.25	40.60	-1	15,246	-0.01%
2022/07/07	0	0.00	2	39.00	39.45	-2	15,220	-0.01%
2022/07/06	0	0.00	1	39.25	39.05	-1	15,215	-0.01%
2022/07/01	0	0.00	1	39.45	38.90	-1	15,157	-0.01%
2022/06/27	1	44.30	2	43.88	43.65	-1	14,966	-0.01%
2022/06/24	1	45.35	4	44.99	44.45	-3	14,805	-0.02%
2022/06/23	1	45.65	2	44.33	43.85	-1	14,697	-0.01%
2022/06/21	1	48.25	0	0.00	47.95	1	14,233	0.01%
2022/06/17	0	0.00	2	52.05	51.80	-2	13,700	-0.01%
2022/06/16	7	53.30	0	0.00	52.40	7	13,487	0.05%
2022/06/15	2	55.50	1	54.60	54.60	1	13,433	0.01%
2022/06/14	3	55.70	2.2	56.58	55.60	0.8	13,477	0.01%
2022/06/13	1	57.00	0	0.00	56.50	1	13,726	0.01%
2022/06/09	1	57.50	2	57.60	58.20	-1	14,520	-0.01%
2022/06/08	1	58.20	0	0.00	58.30	1	14,847	0.01%
2022/05/31	9	59.79	1	61.00	59.00	8	15,703	0.05%
2022/05/30	18	62.21	13	61.62	61.50	5	15,495	0.03%
2022/05/27	1	61.60	2	62.55	62.80	-1	15,313	-0.01%
2022/05/26	0	0.00	2	63.25	61.20	-2	15,150	-0.01%
2022/05/25	1	61.10	0	0.00	61.50	1	15,064	0.01%
2022/05/23	7	61.29	3	61.20	61.30	4	15,342	0.03%
2022/05/20	6	59.63	0	0.00	59.00	6	15,223	0.04%
2022/05/18	1	59.60	6	59.50	59.20	-5	15,152	-0.03%
2022/05/17	8	60.20	8	59.76	59.40	0	15,086	0.00%
2022/05/16	1	60.60	0	0.00	61.40	1	14,984	0.01%
2022/05/13	0	0.00	1	61.20	60.50	-1	14,742	-0.01%
2022/05/12	2	60.85	4	60.40	60.00	-2	14,645	-0.01%
2022/05/11	5	62.56	0	0.00	62.70	5	14,408	0.03%
2022/05/10	1	64.00	5	64.36	64.70	-4	14,364	-0.03%
2022/05/09	6	66.18	11	66.11	63.10	-5	14,165	-0.04%
2022/05/06	3	66.37	5	65.98	66.00	-2	13,914	-0.01%
2022/05/05	6	64.62	5	64.90	65.30	1	13,608	0.01%
2022/05/04	12	65.22	14	64.53	64.20	-2	13,444	-0.01%
2022/05/03	2	62.90	0	0.00	63.40	2	13,257	0.02%
2022/04/29	5	65.59	5	65.20	64.20	0	13,166	0.00%
2022/04/28	1	63.80	1.2	62.75	62.00	-0.2	12,901	0.00%
2022/04/27	18	65.00	19	64.58	64.50	-1	12,636	-0.01%
2022/04/26	3	65.60	0	0.00	62.80	3	12,335	0.02%
2022/04/25	4	65.78	0	0.00	66.30	4	12,021	0.03%
2022/04/22	5	68.94	8	68.88	69.10	-3	11,733	-0.03%
2022/04/21	7	68.64	34	69.02	69.50	-27	11,261	-0.24%
2022/04/20	25.2	67.79	14	67.52	65.90	11.2	10,553	0.11%
2022/04/19	3	64.00	5	64.32	64.80	-2	9,265	-0.02%
2022/04/18	1	61.70	0	0.00	62.10	1	8,963	0.01%
2022/04/15	4	60.93	5	62.20	62.30	-1	8,829	-0.01%
2022/04/14	0	0.00	1	58.90	59.80	-1	8,508	-0.01%
2022/04/13	0	0.00	5	58.10	58.10	-5	8,484	-0.06%
2022/04/11	1	57.60	0	0.00	56.90	1	8,469	0.01%
2022/04/06	8	58.20	3	58.00	58.00	5	8,554	0.06%
2022/03/29	0	0.00	3	59.20	58.70	-3	9,176	-0.03%
2022/03/28	4	59.10	4	58.48	59.00	0	9,565	0.00%
2022/03/22	5	61.50	0	0.00	61.60	5	10,930	0.05%
2022/03/21	3	62.20	0	0.00	62.40	3	11,120	0.03%
2022/03/17	0	0.00	1	63.30	63.40	-1	11,268	-0.01%
2022/03/16	2	63.20	4	62.60	61.60	-2	11,267	-0.02%
2022/03/15	8	66.33	0.2	62.80	62.50	7.8	11,099	0.07%
2022/03/14	1	65.70	6.3	66.58	67.20	-5.3	11,077	-0.05%
2022/03/11	26.3	65.65	27	64.47	65.10	-0.8	10,840	-0.01%
2022/03/10	4.2	63.76	15	64.37	65.60	-10.8	10,814	-0.10%
2022/03/09	1	60.50	1	60.50	59.80	0	10,174	0.00%
2022/03/07	1	59.00	0	0.00	60.60	1	10,318	0.01%
2022/03/04	8	61.86	7	61.43	61.50	1	10,302	0.01%
2022/03/03	1	62.00	2	61.80	61.80	-1	10,289	-0.01%
2022/03/01	0	0.00	1	60.80	61.00	-1	10,362	-0.01%
2022/02/25	8	61.61	10	60.84	60.50	-2	10,445	-0.02%
2022/02/24	1	60.20	0	0.00	59.90	1	10,301	0.01%
2022/02/23	12	61.88	9	61.90	61.50	3	10,203	0.03%
2022/02/22	0	0.00	1	61.40	60.30	-1	9,947	-0.01%
2022/02/21	1	61.40	0	0.00	61.10	1	9,883	0.01%
2022/02/18	1	61.10	0	0.00	60.90	1	9,838	0.01%
2022/02/17	1	59.70	0	0.00	59.70	1	9,848	0.01%
2022/02/16	0	0.00	1	60.70	60.50	-1	9,907	-0.01%
2022/02/14	0	0.00	1	59.10	58.60	-1	10,179	-0.01%
2022/02/11	5	60.10	5	59.60	59.90	0	10,341	0.00%
2022/02/10	1	60.10	1	60.60	59.70	0	10,690	0.00%
2022/02/09	0	0.00	8	58.30	58.30	-8	10,695	-0.07%
2022/02/08	0	0.00	1	57.40	57.90	-1	10,744	-0.01%
2022/02/07	8	56.80	0	0.00	56.80	8	10,889	0.07%
2022/01/25	1	52.40	0	0.00	52.10	1	11,378	0.01%
2022/01/24	0	0.00	1	53.60	54.80	-1	11,476	-0.01%
2022/01/21	0	0.00	1	55.30	54.80	-1	11,632	-0.01%
2022/01/20	1	55.80	0	0.00	56.00	1	11,782	0.01%
2022/01/18	0	0.00	0.1	57.66	57.60	-0.1	12,050	0.00%
2022/01/14	1	57.70	1	57.60	58.20	0	12,809	0.00%
2022/01/12	1	58.10	0	0.00	57.00	1	13,150	0.01%
2022/01/10	10	58.10	0	0.00	58.10	10	13,970	0.07%
2022/01/04	0	0.00	1	60.70	60.60	-1	17,433	-0.01%
2021/12/29	1.1	61.48	0	0.00	61.10	1.1	21,392	0.01%
2021/12/28	2	61.60	11	61.18	61.00	-9	22,378	-0.04%
2021/12/27	1	61.50	2	61.60	61.20	-1	23,881	0.00%
2021/12/24	3	63.93	7	62.14	62.00	-4	25,225	-0.02%
2021/12/23	6	63.93	3	63.00	63.00	3	25,739	0.01%
2021/12/22	18	63.88	3	64.30	64.30	15	25,689	0.06%
2021/12/21	23	62.85	26	62.84	63.70	-3	25,369	-0.01%
2021/12/20	60	61.70	60	61.68	60.40	0	24,862	0.00%
2021/12/17	2	61.60	8	61.24	60.80	-6	24,709	-0.02%
2021/12/16	20	59.53	26	59.72	59.70	-6	24,393	-0.02%
2021/12/15	1	60.20	1	60.50	60.00	0	24,326	0.00%
2021/12/14	1	59.30	1	59.60	58.30	0	24,183	0.00%
2021/12/13	2	60.05	2	59.90	60.30	0	24,095	0.00%
2021/12/10	1	60.10	1	60.40	60.10	0	24,122	0.00%
2021/12/09	2	60.20	0	0.00	60.40	2	24,195	0.01%
2021/12/08	4	61.73	6.2	61.87	60.60	-2.2	24,358	-0.01%
2021/12/07	1	59.00	22	59.20	59.30	-21	24,014	-0.09%
2021/12/06	4	58.00	8	58.24	57.50	-4	23,920	-0.02%
2021/12/02	25	56.79	3	56.60	56.40	22	23,998	0.09%
2021/11/30	1	53.60	0	0.00	53.90	1	24,170	0.00%
2021/11/25	1	54.90	1	54.20	54.20	0	24,831	0.00%
2021/11/24	2	54.30	6	54.72	55.00	-4	25,196	-0.02%
2021/11/19	1	53.10	0	0.00	52.30	1	26,379	0.00%
2021/11/17	2	53.55	1	53.10	53.10	1	27,980	0.00%
2021/11/16	1	55.30	1	54.90	54.80	0	28,225	0.00%
2021/11/12	0	0.00	3	55.07	54.70	-3	29,155	-0.01%
2021/11/11	4	55.65	1	54.60	54.60	3	29,109	0.01%
2021/11/10	2	57.00	22	57.26	56.80	-20	29,053	-0.07%
2021/11/09	2	56.10	3	57.60	56.50	-1	29,003	0.00%
2021/11/08	2	54.45	4	54.83	55.20	-2	28,746	-0.01%
2021/11/05	3	52.87	1	52.80	53.60	2	28,800	0.01%
2021/11/04	24	54.31	1	54.00	53.10	23	28,843	0.08%
2021/11/03	6	54.12	12	54.55	53.90	-6	28,869	-0.02%
2021/11/02	1	53.10	1	52.70	52.70	0	28,987	0.00%
2021/11/01	2	52.75	2	52.40	52.10	0	28,983	0.00%
2021/10/29	7.2	52.33	1	52.00	52.60	6.2	28,909	0.02%
2021/10/28	2	51.60	2	51.60	51.30	0	28,915	0.00%
2021/10/27	2	52.00	0	0.00	51.70	2	29,021	0.01%
2021/10/26	1	52.40	2	52.65	53.20	-1	29,449	0.00%
2021/10/25	2	53.00	6	53.22	53.20	-4	29,733	-0.01%
2021/10/22	6	52.82	0	0.00	52.00	6	29,803	0.02%
2021/10/21	4	56.38	3	56.17	55.80	1	29,602	0.00%
2021/10/20	2	56.55	2	56.55	56.00	0	29,630	0.00%
2021/10/19	4	56.93	3	56.80	56.50	1	29,940	0.00%
2021/10/18	47	57.73	4	56.63	56.60	43	30,269	0.14%
2021/10/15	3	60.53	1	60.50	60.50	2	30,171	0.01%
2021/10/14	25	60.78	63	58.95	60.00	-38	30,170	-0.13%
2021/10/13	29	65.95	24	64.25	61.90	5	29,532	0.02%
2021/10/12	6	68.40	13	69.83	65.70	-7	30,230	-0.02%
2021/10/08	26	72.29	23	72.33	72.90	3	30,745	0.01%
2021/10/07	0	0.00	16	71.49	72.10	-16	29,252	-0.05%
2021/10/06	4	66.10	9	66.18	65.60	-5	29,263	-0.02%
2021/10/05	14	63.85	16	64.34	66.00	-2	29,145	-0.01%
2021/10/04	80	64.87	69	65.37	65.90	11	28,809	0.04%
2021/10/01	27	66.94	27	66.84	62.90	0	28,252	0.00%
2021/09/30	14	65.33	12	66.44	68.60	2	27,943	0.01%
2021/09/29	8	63.61	11	63.47	62.40	-3	28,571	-0.01%
2021/09/27	0	0.00	1	66.20	63.90	-1	31,156	0.00%
2021/09/24	7	65.09	4	65.28	65.00	3	34,992	0.01%
2021/09/22	0	0.00	4	62.43	62.00	-4	39,665	-0.01%
2021/09/17	1	63.70	1	63.50	63.50	0	42,413	0.00%
2021/09/15	3	63.53	9.5	63.92	63.90	-6.5	47,675	-0.01%
2021/09/14	7	65.69	0	0.00	63.60	7	49,222	0.01%
2021/09/13	1.5	63.90	1	63.40	63.90	0.5	52,959	0.00%
2021/09/10	4	62.50	11	62.25	62.90	-7	53,114	-0.01%
2021/09/09	1	61.50	1	61.40	61.70	0	53,750	0.00%
2021/09/08	10	62.55	4	63.00	62.90	6	54,643	0.01%
2021/09/07	8	63.61	3	63.30	61.70	5	55,285	0.01%
2021/09/06	1	63.70	0	0.00	61.60	1	55,658	0.00%
2021/09/03	7	65.26	11	64.79	63.80	-4	56,174	-0.01%
2021/09/02	3	65.67	13	66.67	67.20	-10	56,309	-0.02%
2021/09/01	7	66.89	0	0.00	65.80	7	56,476	0.01%
2021/08/31	4	70.18	6	70.12	69.30	-2	56,856	0.00%
2021/08/30	11	72.79	35	73.40	70.90	-24	57,079	-0.04%
2021/08/27	18	71.29	13	71.11	70.20	5	57,053	0.01%
2021/08/26	64	73.69	56	72.94	72.90	8	57,307	0.01%
2021/08/25	118	72.57	111	73.39	74.00	7	58,239	0.01%	大買/大賣/
2021/08/24	62	73.13	48	73.48	72.80	14	58,124	0.02%
2021/08/23	0	0.00	5	70.10	70.10	-5	57,448	-0.01%
2021/08/20	17	62.55	17	62.65	63.80	0	58,353	0.00%
2021/08/19	16	62.52	11	63.61	60.40	5	59,070	0.01%
2021/08/18	13	61.09	29.3	59.35	62.40	-16.3	59,461	-0.03%
2021/08/17	4	58.43	2	59.65	57.10	2	60,462	0.00%
2021/08/16	11	59.45	0	0.00	58.80	11	61,044	0.02%
2021/08/12	5	61.72	7	62.24	62.60	-2	62,214	0.00%
2021/08/11	2	60.80	0	0.00	61.20	2	62,923	0.00%
2021/08/10	3	63.13	1	62.70	62.30	2	62,981	0.00%
2021/08/09	81	64.09	80	64.20	63.00	1	63,482	0.00%
2021/08/06	17	66.02	30	66.20	64.20	-13	63,902	-0.02%
2021/08/05	7	63.67	1	64.40	63.10	6	63,763	0.01%
2021/08/04	11	64.38	12	64.42	64.00	-1	63,876	0.00%
2021/08/03	12.3	64.28	7	64.90	63.90	5.3	64,567	0.01%
2021/08/02	14	63.26	15	64.44	64.50	-1	65,142	0.00%
2021/07/30	10	65.33	7	66.10	62.60	3	65,383	0.00%
2021/07/29	2	63.55	31	65.40	67.20	-29	65,268	-0.04%
2021/07/28	33	63.25	15	62.70	62.30	18	65,495	0.03%
2021/07/27	5	63.48	5	64.70	62.00	0	65,896	0.00%
2021/07/26	2	66.55	4	66.80	64.10	-2	67,139	0.00%
2021/07/23	12	66.86	15	66.89	67.00	-3	67,620	0.00%
2021/07/22	27	64.69	20	64.84	64.90	7	67,897	0.01%
2021/07/21	8	66.56	6	68.28	65.00	2	68,700	0.00%
2021/07/20	8	67.84	4	69.13	67.90	4	69,019	0.01%
2021/07/19	10	70.78	8	71.46	70.60	2	69,684	0.00%
2021/07/16	24	73.44	16	73.34	71.00	8	70,256	0.01%
2021/07/15	37	71.17	57.1	71.63	73.90	-20.1	69,495	-0.03%
2021/07/14	49.1	67.94	41	69.00	67.20	8.1	69,104	0.01%
2021/07/13	53	70.63	47	68.72	69.50	6	68,429	0.01%
2021/07/12	23	73.93	35	73.66	71.80	-12	67,993	-0.02%
2021/07/09	90.1	74.06	62	73.30	72.10	28.1	67,505	0.04%
2021/07/08	82	75.50	71	76.42	76.00	11	67,084	0.02%
2021/07/07	51.1	76.23	61	75.54	75.60	-9.9	66,212	-0.01%
2021/07/06	74.1	78.73	37	78.42	77.00	37.1	65,280	0.06%
2021/07/05	80	81.28	75	78.57	78.00	5	64,163	0.01%
2021/07/02	51	87.77	47	87.15	84.50	4	62,931	0.01%
2021/07/01	112	91.11	97	92.38	88.70	15	61,490	0.02%	大買/
2021/06/30	33	86.93	60	87.94	89.10	-27	57,706	-0.05%
2021/06/29	112	85.71	72.6	85.36	83.00	39.4	55,515	0.07%	大買/
2021/06/28	79.5	82.53	83	83.07	85.00	-3.5	53,345	-0.01%
2021/06/25	77	80.17	80	79.73	79.00	-3	50,615	-0.01%
2021/06/24	82	78.37	83.3	78.42	77.70	-1.3	48,291	0.00%
2021/06/23	69	77.74	52.2	75.36	74.50	16.8	45,419	0.04%
2021/06/22	185.6	81.24	177	81.96	82.70	8.6	43,824	0.02%	大買/大賣/
2021/06/21	7	75.27	7	75.60	75.60	0	40,035	0.00%
2021/06/18	9	66.61	13	68.29	68.80	-4	39,777	-0.01%
2021/06/17	18	61.99	25	60.63	62.60	-7	39,449	-0.02%
2021/06/16	22	61.05	14.4	60.85	58.60	7.6	38,616	0.02%
2021/06/15	39.4	60.50	33.6	60.73	61.20	5.8	37,964	0.02%
2021/06/11	33	59.22	33	58.77	58.30	0	37,224	0.00%
2021/06/09	9.2	56.21	5	56.72	55.10	4.2	36,302	0.01%
2021/06/08	25	59.15	17	59.92	57.20	8	35,860	0.02%
2021/06/07	10	56.12	9	56.88	57.20	1	35,212	0.00%
2021/06/04	10	59.43	1	60.00	59.00	9	34,757	0.03%
2021/06/03	12	62.19	12	61.94	61.30	0	34,450	0.00%
2021/06/02	46	63.71	51	63.07	61.60	-5	34,207	-0.01%
2021/06/01	39	59.83	40	59.88	61.00	-1	32,922	0.00%
2021/05/31	40.2	61.95	32	61.34	59.80	8.2	32,520	0.03%
2021/05/28	51	59.13	59	59.76	60.40	-8	31,635	-0.03%
2021/05/27	50	58.83	39	59.37	58.30	11	30,551	0.04%
2021/05/26	28	57.86	35.3	57.64	57.10	-7.3	29,473	-0.02%
2021/05/25	43.3	56.30	44	55.34	57.50	-0.7	28,382	0.00%
2021/05/24	40	53.62	28	55.05	55.90	12	26,966	0.04%
2021/05/21	5	48.02	6	48.38	50.90	-1	26,332	0.00%
2021/05/20	11	50.14	12	49.73	46.35	-1	25,730	0.00%
2021/05/19	16	50.50	6	50.71	51.10	10	24,989	0.04%
2021/05/18	2	45.80	2	46.65	47.65	0	24,375	0.00%
2021/05/17	2	45.35	7	43.67	43.35	-5	24,091	-0.02%
2021/05/14	4	51.10	0	0.00	47.45	4	23,447	0.02%
2021/05/13	6	53.37	10	53.20	52.70	-4	22,766	-0.02%
2021/05/12	7	59.47	1	58.50	58.50	6	22,337	0.03%
2021/05/11	32	67.22	38	67.70	65.00	-6	22,097	-0.03%
2021/05/10	32	66.97	36	67.13	67.80	-4	21,344	-0.02%
2021/05/07	14	62.82	10	63.35	64.80	4	20,635	0.02%
2021/05/06	20	63.28	22	62.70	62.90	-2	20,145	-0.01%
2021/05/05	23	63.81	27	63.80	61.90	-4	19,705	-0.02%
2021/05/04	13	68.09	10	65.03	63.20	3	18,995	0.02%
2021/05/03	48	72.92	39	73.75	70.20	9	18,251	0.05%
2021/04/29	39	67.14	43	67.75	70.20	-4	16,779	-0.02%
2021/04/28	84	70.06	71	70.24	68.00	13	16,142	0.08%
2021/04/27	50	70.61	40	71.26	69.00	10	15,420	0.06%
2021/04/26	24	64.01	34	65.79	67.90	-10	14,104	-0.07%
2021/04/23	289	65.45	274	63.70	61.80	15	13,310	0.11%	大買/大賣/
2021/04/22	18	64.52	219	63.26	63.70	-201	12,385	-1.62%	大賣/鉅額交易
2021/04/21	16	59.69	39	60.49	61.90	-23	11,585	-0.20%
2021/04/20	257	56.40	138	55.39	56.30	119	10,663	1.12%	大買/大賣/鉅額交易
2021/04/19	18	51.13	10	52.20	52.40	8	9,741	0.08%
2021/04/16	102	47.30	15	45.82	47.65	87	9,682	0.90%	大買/
2021/04/15	5	44.00	0	0.00	43.35	5	9,396	0.05%
2021/04/14	24	43.62	22	43.91	44.00	2	9,501	0.02%
2021/04/13	0	0.00	7	43.44	43.00	-7	9,410	-0.07%
2021/04/12	5	42.50	2	43.80	42.50	3	9,563	0.03%
2021/04/08	0	0.00	15	42.65	42.85	-15	9,609	-0.16%
2021/04/07	10	41.50	2	42.00	42.05	8	9,684	0.08%
2021/04/06	2	42.75	2	42.60	42.05	0	10,351	0.00%
2021/04/01	0	0.00	62	42.54	42.35	-62	10,740	-0.58%
2021/03/31	0	0.00	4	40.91	41.30	-4	10,602	-0.04%
2021/03/30	0	0.00	1	39.55	39.55	-1	10,389	-0.01%
2021/03/29	0	0.00	16	39.05	39.40	-16	10,483	-0.15%
2021/03/24	1	38.30	0	0.00	38.75	1	12,308	0.01%
2021/03/23	2	38.30	7	38.56	38.80	-5	12,204	-0.04%
2021/03/22	4	38.86	1	40.00	39.00	3	12,070	0.02%
2021/03/19	5	38.50	5	37.90	37.70	0	11,858	0.00%
2021/03/18	10	38.20	13	38.00	38.00	-3	11,738	-0.03%
2021/03/16	1	37.20	0	0.00	37.30	1	11,595	0.01%
2021/03/15	4	37.25	0	0.00	37.75	4	11,624	0.03%
2021/03/12	0	0.00	1	36.70	36.70	-1	11,686	-0.01%
2021/03/10	0	0.00	1	36.70	36.50	-1	11,607	-0.01%
2021/03/08	6	36.75	4	37.85	35.50	2	11,480	0.02%
2021/03/05	0	0.00	3	35.87	36.00	-3	11,213	-0.03%
2021/03/04	0	0.00	6	35.73	35.85	-6	11,110	-0.05%
2021/03/03	0	0.00	38	33.87	34.70	-38	11,027	-0.34%
2021/03/02	37	33.60	0	0.00	33.60	37	11,075	0.33%
2021/02/25	0	0.00	1	35.00	35.00	-1	11,171	-0.01%
2021/02/23	0	0.00	5	35.80	35.10	-5	11,178	-0.04%
2021/02/22	5	35.38	1	35.75	35.15	4	11,115	0.04%
2021/02/19	54	34.47	14	34.95	35.15	40	11,105	0.36%
2021/02/18	0	0.00	1	34.80	35.25	-1	11,037	-0.01%
2021/02/02	5	32.99	5	32.72	33.00	0	10,856	0.00%
2021/01/29	1	31.75	0	0.00	31.25	1	10,869	0.01%
2021/01/28	2	32.95	2	32.45	32.40	0	10,763	0.00%
2021/01/25	8	34.53	8	34.48	34.30	0	10,635	0.00%
2021/01/22	3	34.30	3	34.28	34.35	0	10,595	0.00%
2021/01/21	5	34.40	6	34.03	33.50	-1	10,546	-0.01%
2021/01/20	5	33.84	7	33.92	33.50	-2	10,467	-0.02%
2021/01/19	3	35.00	2	34.88	35.25	1	10,383	0.01%
2021/01/18	11	34.28	20	34.62	34.70	-9	10,359	-0.09%
2021/01/15	17	35.11	8	35.59	34.95	9	10,260	0.09%
2021/01/14	5	36.77	5	36.66	36.70	0	10,091	0.00%
2021/01/13	3	36.17	3	36.18	36.00	0	9,885	0.00%
2021/01/12	27	37.25	38	37.18	35.55	-11	9,816	-0.11%
2021/01/11	18	37.68	6	37.69	37.40	12	9,620	0.12%
2021/01/08	8	35.51	6	35.61	35.80	2	9,343	0.02%
2021/01/07	4	34.61	4	34.78	34.80	0	9,238	0.00%
2021/01/06	10	35.70	1	37.10	35.75	9	9,102	0.10%
2021/01/05	6	37.42	6	37.50	37.15	0	8,961	0.00%
2021/01/04	6	37.19	22	36.96	36.70	-16	8,698	-0.18%
2020/12/31	18	36.84	8	37.11	36.90	10	8,539	0.12%
2020/12/30	11	36.21	10	36.37	36.95	1	8,477	0.01%
2020/12/29	39	37.81	25	37.80	36.90	14	8,518	0.16%
2020/12/28	17	36.97	27	37.04	37.15	-10	7,947	-0.13%
2020/12/25	8	34.93	9	34.88	35.00	-1	7,362	-0.01%
2020/12/24	17	34.32	0	0.00	34.20	17	7,220	0.24%
2020/12/22	26	36.25	5	37.26	34.35	21	6,956	0.30%
2020/12/21	15	35.73	21	35.97	36.65	-6	6,260	-0.10%
2020/12/18	0	0.00	13	33.53	34.00	-13	5,401	-0.24%
2020/12/09	0	0.00	10	32.00	31.70	-10	4,213	-0.24%
2020/11/26	10	31.30	0	0.00	31.55	10	3,637	0.27%
2020/11/25	2	31.60	2	31.20	31.05	0	3,586	0.00%
2020/11/23	2	30.25	0	0.00	30.30	2	3,411	0.06%
2020/11/18	0	0.00	10	30.15	30.05	-10	3,337	-0.30%
2020/11/11	0	0.00	10	29.55	29.75	-10	3,267	-0.31%
2020/11/10	10	29.20	0	0.00	29.15	10	3,240	0.31%
2020/11/04	2	28.90	0	0.00	29.05	2	3,199	0.06%
2020/10/16	10	29.10	0	0.00	29.20	10	3,014	0.33%
2020/10/05	0	0.00	1	31.80	32.90	-1	2,163	-0.05%
2020/09/30	0	0.00	5	30.00	29.95	-5	1,906	-0.26%
2020/09/09	0	0.00	8	30.50	30.45	-8	2,134	-0.37%
2020/09/07	0	0.00	2	31.35	31.25	-2	2,109	-0.09%
2020/09/03	0	0.00	15	30.49	30.45	-15	2,084	-0.72%
2020/08/25	0	0.00	2	29.60	29.70	-2	2,186	-0.09%
2020/08/17	5	30.00	0	0.00	29.90	5	2,194	0.23%
2020/08/11	10	30.00	2	29.85	29.80	8	2,177	0.37%
2020/08/10	2	29.45	5	28.93	29.50	-3	2,128	-0.14%
2020/08/07	2	27.95	0	0.00	27.85	2	2,083	0.10%
2020/07/28	2	26.80	0	0.00	26.35	2	2,246	0.09%
2020/07/24	0	0.00	1	28.25	28.00	-1	2,311	-0.04%
2020/07/15	2	28.63	0	0.00	29.05	2	2,550	0.08%
2020/07/10	2	28.90	1	29.15	28.95	1	2,632	0.04%
2020/07/08	1	30.15	0	0.00	30.15	1	2,602	0.04%
2020/07/01	0	0.00	1	29.70	29.50	-1	2,566	-0.04%
2020/06/29	1	31.00	0	0.00	30.90	1	2,444	0.04%
2020/06/16	1	30.60	0	0.00	30.65	1	2,341	0.04%
2020/06/15	5	30.70	0	0.00	30.45	5	2,400	0.21%
2020/06/11	1	30.50	0	0.00	30.10	1	2,429	0.04%
2020/06/10	1	31.10	0	0.00	31.00	1	2,408	0.04%
2020/06/08	3	31.35	0	0.00	31.35	3	2,366	0.13%
2020/06/04	5	30.90	0	0.00	31.15	5	2,331	0.21%
2020/05/29	1	29.40	0	0.00	29.05	1	2,298	0.04%
2020/05/27	3	29.35	0	0.00	29.40	3	2,315	0.13%
2020/05/26	0	0.00	2	29.40	29.50	-2	2,320	-0.09%
2020/05/25	0	0.00	1	29.00	29.00	-1	2,283	-0.04%
2020/05/11	2	28.90	0	0.00	28.90	2	2,287	0.09%
2020/05/08	0	0.00	40	29.05	28.85	-40	2,279	-1.75%
2020/05/07	40	29.27	0	0.00	29.30	40	2,257	1.77%
2020/04/28	1	28.65	1	28.90	28.95	0	2,141	0.00%
2020/04/27	0	0.00	53	28.45	28.50	-53	2,132	-2.49%
2020/04/23	0	0.00	3	28.50	28.85	-3	2,079	-0.14%
2020/04/22	53	27.95	0	0.00	28.20	53	2,037	2.60%
2020/04/21	3	28.75	0	0.00	28.45	3	2,010	0.15%
2020/04/17	2	28.38	0	0.00	28.40	2	1,875	0.11%
2020/04/10	1	27.60	0	0.00	27.70	1	1,777	0.06%
2020/03/25	0	0.00	1	24.60	24.80	-1	1,641	-0.06%
2020/03/19	1	22.45	0	0.00	22.45	1	1,547	0.06%
2020/03/13	1	26.35	0	0.00	27.15	1	1,373	0.07%
2020/03/04	0	0.00	20	28.70	28.80	-20	1,213	-1.65%
2020/02/26	20	29.65	0	0.00	29.55	20	1,167	1.71%
2020/02/24	1	29.95	0	0.00	29.80	1	1,160	0.09%
2020/02/20	1	30.15	0	0.00	30.20	1	1,171	0.09%
2020/02/12	1	29.60	0	0.00	29.45	1	1,108	0.09%
2020/02/07	1	29.90	0	0.00	29.80	1	1,096	0.09%
2020/02/05	1	29.95	0	0.00	30.00	1	1,105	0.09%
2020/01/14	1	32.00	0	0.00	31.70	1	1,163	0.09%
2020/01/08	0	0.00	2	32.30	32.35	-2	1,266	-0.16%
2019/12/30	1	33.05	0	0.00	33.05	1	1,506	0.07%
2019/12/24	1	33.30	0	0.00	33.20	1	1,603	0.06%
2019/12/05	5	34.50	5	34.15	34.15	0	1,851	0.00%
2019/12/03	0	0.00	1	34.20	34.35	-1	1,899	-0.05%
2019/10/30	0	0.00	2	34.40	34.40	-2	2,439	-0.08%
2019/10/18	1	33.00	0	0.00	33.85	1	3,136	0.03%
2019/10/16	10	33.60	0	0.00	33.45	10	3,352	0.30%
2019/10/14	0	0.00	1	34.75	34.90	-1	3,297	-0.03%
2019/10/09	0	0.00	1	33.35	33.55	-1	3,220	-0.03%
2019/10/07	0	0.00	10	33.85	33.95	-10	3,141	-0.32%
2019/09/24	1	33.00	0	0.00	33.05	1	3,064	0.03%
2019/09/23	11	33.04	0	0.00	33.05	11	3,055	0.36%
2019/09/10	0	0.00	1	34.70	34.35	-1	2,947	-0.03%
2019/09/09	0	0.00	2	35.45	35.45	-2	2,913	-0.07%
2019/09/03	0	0.00	20	36.50	36.25	-20	2,792	-0.72%
2019/08/28	0	0.00	5	33.10	33.20	-5	2,532	-0.20%
2019/08/23	0	0.00	2	33.55	33.50	-2	2,488	-0.08%
2019/08/16	3	32.25	0	0.00	32.50	3	2,356	0.13%
2019/08/14	4	31.88	0	0.00	31.70	4	2,284	0.18%
2019/08/13	1	31.65	0	0.00	31.70	1	2,239	0.04%
2019/08/08	1	32.40	0	0.00	32.50	1	2,186	0.05%
2019/08/02	0	0.00	1	33.60	33.80	-1	2,089	-0.05%
2019/07/29	20	35.85	0	0.00	35.55	20	1,968	1.02%
2019/07/22	2	38.70	0	0.00	38.30	2	1,520	0.13%
2019/07/18	1	36.05	1	36.20	35.10	0	1,151	0.00%
2019/07/17	1	34.30	1	34.10	34.00	0	995	0.00%
2019/07/16	0	0.00	1	33.95	33.95	-1	994	-0.10%
2019/07/10	10	34.60	10	34.55	34.60	0	961	0.00%
2019/07/09	1	34.60	0	0.00	34.60	1	931	0.11%
2019/06/06	1	31.15	0	0.00	31.10	1	842	0.12%
2019/06/03	0	0.00	1	31.05	31.10	-1	870	-0.11%
2019/05/23	1	30.90	0	0.00	30.90	1	946	0.11%
2019/05/20	0	0.00	1	30.60	30.65	-1	1,016	-0.10%
2019/05/16	1	30.60	0	0.00	30.45	1	1,040	0.10%
2019/05/07	2	32.03	0	0.00	32.00	2	1,187	0.17%
2019/04/26	1	31.80	0	0.00	31.85	1	1,139	0.09%
2019/04/25	1	32.05	0	0.00	32.10	1	1,142	0.09%
2019/04/12	0	0.00	1	31.40	31.30	-1	1,105	-0.09%
2019/04/08	0	0.00	1	31.20	31.50	-1	1,100	-0.09%
2019/04/02	1	30.85	0	0.00	30.85	1	1,098	0.09%
2019/03/18	0	0.00	2	30.50	30.45	-2	1,115	-0.18%
2019/03/11	2	29.70	0	0.00	29.80	2	1,191	0.17%
2019/02/20	0	0.00	3	30.35	30.40	-3	1,312	-0.23%
2019/02/14	2	29.50	0	0.00	29.60	2	1,360	0.15%
2019/02/13	1	29.45	0	0.00	29.60	1	1,361	0.07%
2019/02/12	1	29.50	0	0.00	30.00	1	1,358	0.07%
2019/01/10	0	0.00	1	32.50	31.80	-1	1,825	-0.05%
2018/12/27	1	30.90	0	0.00	31.00	1	2,677	0.04%
2018/12/19	0	0.00	5	32.05	32.25	-5	2,864	-0.17%
2018/12/04	5	32.40	0	0.00	31.95	5	2,855	0.18%
2018/11/30	0	0.00	1	31.80	32.00	-1	2,785	-0.04%
2018/11/28	0	0.00	1	31.30	31.20	-1	2,746	-0.04%
2018/11/26	1	30.10	0	0.00	30.05	1	2,729	0.04%
2018/11/13	1	29.80	0	0.00	29.90	1	2,707	0.04%
2018/11/12	5	29.60	5	29.60	29.50	0	2,696	0.00%
2018/11/09	0	0.00	1	30.00	29.95	-1	2,719	-0.04%
2018/11/08	1	30.50	0	0.00	30.50	1	2,760	0.04%
2018/11/07	2	31.55	0	0.00	31.15	2	2,754	0.07%
2018/11/06	0	0.00	2	31.15	31.10	-2	2,768	-0.07%
2018/11/05	0	0.00	4	31.13	31.25	-4	2,775	-0.14%
2018/11/02	7	31.36	2	31.08	31.25	5	2,787	0.18%
2018/10/18	0	0.00	1	36.65	36.15	-1	2,619	-0.04%
2018/10/17	3	36.55	1	36.15	36.05	2	2,597	0.08%
2018/10/16	1	38.30	1	38.45	36.90	0	2,524	0.00%
2018/10/15	0	0.00	2	38.00	38.25	-2	2,375	-0.08%
2018/10/12	2	36.90	0	0.00	37.30	2	2,132	0.09%
2018/10/11	21	36.91	20	36.43	36.10	1	2,034	0.05%
2018/10/09	0	0.00	1	36.90	36.90	-1	1,900	-0.05%
2018/08/28	1	34.50	0	0.00	34.35	1	1,532	0.07%
2018/08/16	0	0.00	4	35.20	35.05	-4	1,415	-0.28%
2018/08/15	4	35.00	4	35.10	34.90	0	1,377	0.00%
2018/08/10	1	34.05	0	0.00	33.70	1	1,270	0.08%
2018/08/02	0	0.00	1	33.15	33.00	-1	1,106	-0.09%
2018/07/30	1	31.70	0	0.00	31.50	1	1,036	0.10%
2018/06/19	0	0.00	1	33.60	33.50	-1	1,033	-0.10%
2018/06/11	5	34.00	0	0.00	33.95	5	1,145	0.44%
2018/06/07	1	33.85	0	0.00	33.95	1	1,160	0.09%
2018/02/21	0	0.00	5	35.95	36.30	-5	2,648	-0.19%
2018/02/07	5	35.30	0	0.00	34.60	5	2,574	0.19%
2018/02/01	0	0.00	5	39.75	38.50	-5	2,464	-0.20%
2018/01/31	0	0.00	5	38.60	38.65	-5	2,352	-0.21%
2018/01/24	0	0.00	1	37.80	38.00	-1	2,282	-0.04%
2018/01/16	6	38.04	0	0.00	38.15	6	2,372	0.25%
2018/01/15	1	38.30	1	38.60	38.50	0	2,338	0.00%
2018/01/12	5	38.85	0	0.00	38.90	5	2,387	0.21%
2018/01/08	1	37.45	0	0.00	37.40	1	2,110	0.05%
2018/01/03	0	0.00	1	36.40	37.00	-1	2,069	-0.05%