裕民 (2606)-永豐金-埔里券商分點個股進出

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
60.9
漲跌
▲2.4
漲幅
+4.10%
成交量
17,939張
產業
上市航運類股
1036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－永豐金-埔里券商分點個股進出

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

永豐金-埔里券商分點個股進出
永豐金-埔里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
2024/05/15	31	58.92	2	60.10	58.50	29	11,826	0.25%
2024/05/14	76	60.58	96	61.60	60.70	-20	11,626	-0.17%
2024/05/13	144	61.11	69.3	63.65	60.20	74.8	11,073	0.68%	大買/
2024/05/10	13.1	60.05	166	60.54	61.30	-153	9,899	-1.54%	大賣/鉅額交易
2024/05/09	17	59.18	4	58.75	59.00	13	8,897	0.15%
2024/05/08	87.1	59.11	88	63.00	57.10	-1	8,408	-0.01%
2024/05/07	13	56.91	14.1	57.73	57.60	-1.1	7,191	-0.01%
2024/05/02	1	54.30	1	54.20	54.30	0	6,768	0.00%
2024/04/30	21	54.37	0	0.00	54.20	21	6,801	0.31%
2024/04/29	8	55.66	16	56.56	55.80	-8	6,749	-0.12%
2024/04/26	0	0.00	22	55.45	55.50	-22	6,702	-0.33%
2024/04/23	3	54.73	0	0.00	54.60	3	6,706	0.04%
2024/04/22	0	0.00	1	56.70	54.80	-1	6,731	-0.01%
2024/04/19	12	56.22	16	56.57	55.30	-4	6,561	-0.06%
2024/04/18	2	53.65	1	53.70	53.70	1	6,348	0.02%
2024/04/17	7	53.80	21	53.75	53.70	-14	6,380	-0.22%
2024/04/16	4	55.75	2	55.30	54.60	2	6,422	0.03%
2024/04/15	3	56.40	2	56.60	56.40	1	6,546	0.02%
2024/04/12	4	55.73	25	55.90	55.90	-21	6,550	-0.32%
2024/04/10	2	54.40	0	0.00	54.20	2	7,046	0.03%
2024/04/09	6	53.90	7.2	54.59	54.40	-1.2	7,181	-0.02%
2024/04/02	0.2	53.10	0	0.00	52.90	0.2	7,370	0.00%
2024/03/29	1	52.60	0	0.00	53.00	1	7,746	0.01%
2024/03/27	2	52.60	2	53.90	53.90	0	8,268	0.00%
2024/03/26	5	53.42	0	0.00	53.10	5	8,697	0.06%
2024/03/25	1	54.30	0.2	54.51	54.30	0.8	8,908	0.01%
2024/03/22	20	53.57	0	0.00	54.30	20	9,212	0.22%
2024/03/21	24.2	54.30	7	54.20	54.20	17.2	9,782	0.18%
2024/03/20	24	55.27	1	56.10	55.00	23	9,962	0.23%
2024/03/19	9	55.28	69	55.89	56.00	-60	10,054	-0.60%
2024/03/18	0	0.00	17.2	53.81	53.90	-17.2	10,106	-0.17%
2024/03/15	8	52.71	12.1	52.57	52.50	-4.1	10,195	-0.04%
2024/03/14	29	54.06	1	53.80	53.80	28	10,348	0.27%
2024/03/13	36	54.46	11	54.42	54.20	25	10,633	0.24%
2024/03/12	45	55.42	0	0.00	55.50	45	10,958	0.41%
2024/03/11	11.1	55.77	15	55.98	56.40	-3.9	11,508	-0.03%
2024/03/08	2	54.50	2	54.05	54.30	0	13,559	0.00%
2024/03/07	13	53.54	4	54.20	53.40	9	14,347	0.06%
2024/03/06	24	54.40	0.1	54.40	54.40	23.9	15,023	0.16%
2024/03/05	23	55.01	0	0.00	55.00	23	15,174	0.15%
2024/03/04	6	54.07	7	55.53	55.70	-1	15,190	-0.01%
2024/03/01	33	54.52	0	0.00	54.60	33	15,774	0.21%
2024/02/29	60.1	55.37	71	55.45	55.60	-10.9	15,998	-0.07%
2024/02/27	1	53.60	5.1	53.59	53.60	-4.1	15,795	-0.03%
2024/02/26	7.3	54.51	4	54.38	54.80	3.3	15,766	0.02%
2024/02/23	0	0.00	2	53.95	53.60	-2	15,632	-0.01%
2024/02/22	3	52.90	6	53.98	52.70	-3	15,529	-0.02%
2024/02/21	23	53.62	2.1	54.23	53.30	20.9	15,338	0.14%
2024/02/20	12	52.18	21	52.68	53.40	-9	15,142	-0.06%
2024/02/19	0	0.00	12	50.13	50.20	-12	14,915	-0.08%
2024/02/16	1	49.00	0	0.00	49.10	1	14,891	0.01%
2024/02/15	0	0.00	24	48.63	49.25	-24	14,956	-0.16%
2024/02/05	13	47.06	1	47.20	47.10	12	14,909	0.08%
2024/02/02	5	47.87	0	0.00	47.90	5	14,928	0.03%
2024/02/01	0	0.00	1	48.65	48.60	-1	14,934	-0.01%
2024/01/31	12	48.40	11.1	47.82	47.80	1	14,950	0.01%
2024/01/30	4	48.51	0	0.00	48.50	4	14,941	0.03%
2024/01/29	1	49.15	5	49.19	49.30	-4	14,969	-0.03%
2024/01/25	0.1	48.45	0	0.00	48.60	0.1	15,132	0.00%
2024/01/24	0	0.00	1	49.00	48.45	-1	15,121	-0.01%
2024/01/22	0.1	48.45	2	48.40	48.40	-1.9	15,122	-0.01%
2024/01/19	12	48.62	2	49.10	48.30	10	15,095	0.07%
2024/01/18	2	47.80	2	48.90	48.65	0	15,094	0.00%
2024/01/16	7	48.92	2	48.45	48.45	5	15,033	0.03%
2024/01/15	2.1	50.01	0	0.00	50.00	2.1	15,039	0.01%
2024/01/11	5	49.71	0	0.00	49.70	5	15,349	0.03%
2024/01/10	3	50.57	2	50.30	50.30	1	15,379	0.01%
2024/01/09	3	51.50	0	0.00	51.70	3	15,301	0.02%
2024/01/05	24.5	53.88	24	53.43	54.90	0.5	15,025	0.00%
2024/01/04	19.5	54.55	9.6	54.20	54.40	10	14,758	0.07%
2024/01/03	10	52.60	0	0.00	52.80	10	14,465	0.07%
2024/01/02	2	52.70	10.2	53.69	52.60	-8.2	14,470	-0.06%
2023/12/29	0.1	52.00	0	0.00	52.10	0.1	14,338	0.00%
2023/12/28	3.2	51.87	0	0.00	51.80	3.2	14,388	0.02%
2023/12/27	2.1	53.29	2.2	53.56	52.80	-0.1	14,386	0.00%
2023/12/26	3	52.37	27.1	52.05	52.60	-24.1	14,313	-0.17%
2023/12/25	9.7	51.33	1	51.10	50.40	8.7	14,156	0.06%
2023/12/22	14	53.69	0	0.00	53.70	14	14,014	0.10%
2023/12/21	11	54.01	1	54.10	53.60	10	13,779	0.07%
2023/12/20	0	0.00	1	52.40	52.10	-1	13,365	-0.01%
2023/12/19	8.1	53.00	0	0.00	51.60	8.1	13,198	0.06%
2023/12/18	1	51.80	2	52.75	53.00	-1	13,098	-0.01%
2023/12/15	4	51.90	4	52.20	51.60	0	12,775	0.00%
2023/12/14	1	51.80	20	51.60	51.70	-19	12,793	-0.15%
2023/12/13	2	52.55	1	53.00	52.70	1	12,866	0.01%
2023/12/12	8	52.30	12	52.67	52.60	-4	13,404	-0.03%
2023/12/11	1	52.10	4	52.68	52.50	-3	13,526	-0.02%
2023/12/08	6	53.33	5	53.80	53.20	1	13,354	0.01%
2023/12/07	5	53.10	9	53.39	53.10	-4	13,060	-0.03%
2023/12/06	37	54.82	52.2	54.94	54.70	-15.2	12,717	-0.12%
2023/12/05	104.2	58.76	84	58.45	57.00	20.2	12,129	0.17%	大買/
2023/12/04	23	53.84	28.2	55.06	56.90	-5.2	9,925	-0.05%
2023/12/01	16	50.92	33.5	51.13	51.80	-17.5	9,065	-0.19%
2023/11/30	61	49.30	61	49.00	48.35	0	8,376	0.00%
2023/11/29	16	48.08	4	48.73	47.90	12	8,206	0.15%
2023/11/28	31	49.60	27	49.30	48.55	4	8,083	0.05%
2023/11/27	28	47.85	19	48.33	47.80	9	7,400	0.12%
2023/11/24	0	0.00	2	45.55	45.90	-2	7,117	-0.03%
2023/11/23	1	45.25	26	45.02	44.85	-25	7,084	-0.35%
2023/11/20	1	45.00	0	0.00	45.00	1	7,150	0.01%
2023/11/17	5	45.45	0	0.00	45.70	5	7,258	0.07%
2023/11/15	0	0.00	3	44.70	44.70	-3	7,968	-0.04%
2023/11/14	3	44.40	0	0.00	44.30	3	8,634	0.03%
2023/11/13	0.3	44.95	0	0.00	44.85	0.3	8,659	0.00%
2023/11/06	0	0.00	0	47.50	47.50	0	8,756	0.00%
2023/11/03	15	47.20	0	47.05	47.20	15	8,722	0.17%
2023/11/02	0	0.00	2	44.95	45.95	-2	8,607	-0.02%
2023/10/30	2	43.60	1	43.70	44.60	1	8,603	0.01%
2023/10/26	0	0.00	1	43.70	43.60	-1	8,624	-0.01%
2023/10/25	6	45.12	6	44.86	44.75	0	8,709	0.00%
2023/10/23	16	45.34	17	45.41	45.20	-1	8,736	-0.01%
2023/10/20	4	46.78	4	47.25	46.90	0	8,654	0.00%
2023/10/19	2	48.58	1	48.25	48.70	1	8,620	0.01%
2023/10/18	2	47.00	0	0.00	46.20	2	8,414	0.02%
2023/10/13	1	46.95	1	46.80	46.15	0	8,373	0.00%
2023/10/12	0.1	46.05	0	0.00	46.75	0.1	8,350	0.00%
2023/10/11	0	0.00	6	46.91	46.35	-6	8,339	-0.07%
2023/10/06	9	46.94	5	47.35	47.35	4	8,251	0.05%
2023/10/05	2.4	45.71	0	0.00	45.45	2.4	8,169	0.03%
2023/10/04	0.2	45.55	0	0.00	45.40	0.2	8,133	0.00%
2023/10/02	2	47.15	3	46.80	46.80	-1	8,043	-0.01%
2023/09/28	2	49.10	0	48.00	47.85	2	8,094	0.02%
2023/09/27	5	48.80	0	0.00	48.30	5	8,137	0.06%
2023/09/26	6	48.15	6	48.28	47.80	0	8,036	0.00%
2023/09/25	0	0.00	0	48.75	48.40	0	8,079	0.00%
2023/09/22	6	48.87	3	48.40	48.30	3	8,089	0.04%
2023/09/21	1	50.10	5	49.93	49.45	-4	8,031	-0.05%
2023/09/20	15	50.72	23	49.99	49.75	-8	7,883	-0.10%
2023/09/19	9	50.80	11	50.35	50.20	-2	7,605	-0.03%
2023/09/18	38	50.32	3	50.30	50.70	35	7,397	0.47%
2023/09/15	3	50.18	16.4	50.35	50.00	-13.4	7,169	-0.19%
2023/09/14	4	46.20	3	46.10	46.90	1	6,451	0.02%
2023/09/12	1	44.70	0	0.00	44.65	1	6,246	0.02%
2023/09/11	1	45.10	0	0.00	44.70	1	6,246	0.02%
2023/09/08	44	46.49	43	45.80	45.75	1	6,222	0.02%
2023/09/07	1	45.75	0	0.00	45.05	1	6,162	0.02%
2023/09/06	0	0.00	5	46.60	45.65	-5	6,172	-0.08%
2023/09/05	2	46.53	0.1	46.70	46.45	1.9	6,160	0.03%
2023/09/04	5	46.65	0	0.00	46.65	5	6,133	0.08%
2023/08/31	1	45.50	0	0.00	45.45	1	6,100	0.02%
2023/08/30	4	45.95	17	45.97	46.00	-13	6,102	-0.21%
2023/08/29	0.1	45.40	0	0.00	45.50	0.1	6,101	0.00%
2023/08/25	19.1	45.96	2	45.68	45.10	17.1	6,142	0.28%
2023/08/24	0.1	45.90	25	46.00	45.75	-24.9	6,107	-0.41%
2023/08/23	5	46.70	0	0.00	46.65	5	6,043	0.08%
2023/08/22	9.1	47.36	11	45.83	47.40	-1.9	6,039	-0.03%
2023/08/21	16.2	46.64	20	46.82	46.30	-3.8	5,782	-0.07%
2023/08/18	24	47.62	26	48.45	49.05	-2	5,297	-0.04%
2023/08/17	0	0.00	1.3	44.41	44.60	-1.3	4,597	-0.03%
2023/08/15	1	42.55	0	0.00	42.60	1	4,471	0.02%
2023/08/14	3.2	41.94	0	0.00	42.00	3.2	4,461	0.07%
2023/08/11	0	0.00	0	44.25	44.30	0	4,362	0.00%
2023/08/10	24	44.01	3	43.98	43.75	21	4,310	0.49%
2023/08/09	1	42.90	0	0.00	42.80	1	4,249	0.02%
2023/08/08	0	0.00	2	43.55	43.55	-2	4,268	-0.05%
2023/08/07	2	42.80	0	0.00	43.15	2	4,308	0.05%
2023/08/04	0	0.00	1.1	43.80	43.90	-1.1	4,372	-0.03%
2023/08/01	5	42.73	3	43.45	43.45	2	4,340	0.05%
2023/07/31	3	43.00	1	43.30	42.50	2	4,403	0.05%
2023/07/28	0	0.00	8	44.63	44.05	-8	4,374	-0.18%
2023/07/27	4	43.13	2	43.05	43.20	2	4,271	0.05%
2023/07/25	0.5	41.25	0	0.00	41.25	0.5	4,314	0.01%
2023/07/24	2.3	41.37	0	0.00	40.85	2.3	4,345	0.05%
2023/07/20	5	43.40	0	0.00	43.50	5	4,351	0.11%
2023/07/10	0.4	44.27	3	44.17	43.50	-2.6	4,397	-0.06%
2023/07/07	0.1	45.45	0	0.00	45.00	0.1	4,376	0.00%
2023/07/06	5	46.00	5	45.30	45.30	0	4,363	0.00%
2023/07/05	3	49.45	2	49.43	49.75	1	4,279	0.02%
2023/07/04	5	49.05	3	49.22	49.30	2	4,326	0.05%
2023/07/03	1	48.50	0	0.00	48.50	1	4,524	0.02%
2023/06/30	1	47.40	1	48.15	47.30	0	4,536	0.00%
2023/06/29	2	46.73	2	47.10	47.20	0	4,500	0.00%
2023/06/28	2	47.43	0	0.00	47.35	2	4,520	0.04%
2023/06/26	1.2	48.33	0	0.00	48.45	1.2	4,580	0.03%
2023/06/21	2	48.10	19	48.15	48.10	-17	4,574	-0.37%
2023/06/20	4	48.60	4	48.50	48.50	0	4,683	0.00%
2023/06/19	1	48.60	1.5	48.75	48.60	-0.5	4,688	-0.01%
2023/06/16	0.2	49.72	1	49.75	49.45	-0.8	4,670	-0.02%
2023/06/13	15	48.75	15	48.95	48.85	0	4,833	0.00%
2023/06/09	1.3	49.37	0	0.00	49.30	1.3	5,098	0.03%
2023/06/08	0	0.00	8	49.70	49.60	-8	5,238	-0.15%
2023/06/07	1	49.40	0	0.00	49.30	1	5,326	0.02%
2023/06/06	0	0.00	6	49.48	49.45	-6	5,344	-0.11%
2023/06/05	5	48.70	1	48.95	48.70	4	5,525	0.07%
2023/06/01	10.2	47.82	4	47.94	47.95	6.2	5,797	0.11%
2023/05/31	18.2	48.59	11	48.50	48.40	7.2	5,966	0.12%
2023/05/30	1	49.10	0	0.00	49.05	1	6,381	0.02%
2023/05/29	2	49.88	5	49.86	49.75	-3	6,771	-0.04%
2023/05/26	9.2	49.55	0	0.00	49.05	9.2	7,480	0.12%
2023/05/25	16	51.13	14	51.01	50.80	2	7,598	0.03%
2023/05/24	8.1	52.05	1.5	52.30	52.20	6.6	7,601	0.09%
2023/05/23	1	53.30	12	53.50	53.00	-11	7,571	-0.15%
2023/05/22	12	53.70	0	0.00	53.70	12	7,579	0.16%
2023/05/16	0	0.00	11	53.41	53.40	-11	7,641	-0.14%
2023/05/15	34.1	53.28	23	53.27	53.00	11.1	7,677	0.14%
2023/05/12	10	54.30	10	54.20	54.30	0	7,672	0.00%
2023/05/11	1	54.90	3	55.47	55.10	-2	7,674	-0.03%
2023/05/10	6	54.87	11	54.14	55.10	-5	7,665	-0.07%
2023/05/09	0	0.00	1	52.80	52.50	-1	7,599	-0.01%
2023/05/05	12	52.12	1	51.90	51.90	11	7,623	0.14%
2023/05/04	1	52.70	1	53.30	53.30	0	7,607	0.00%
2023/05/03	2	52.55	2	53.25	53.30	0	7,646	0.00%
2023/05/02	3	52.97	6	53.67	54.00	-3	7,645	-0.04%
2023/04/28	0	0.00	1.1	53.17	54.40	-1.1	7,622	-0.01%
2023/04/27	5	51.88	2	51.60	51.90	3	7,602	0.04%
2023/04/26	0.1	51.90	0	0.00	51.90	0.1	7,601	0.00%
2023/04/24	0	0.00	10	55.40	55.10	-10	7,623	-0.13%
2023/04/21	16.1	55.55	15	55.10	54.70	1.1	7,611	0.01%
2023/04/19	0	0.00	0	56.80	56.10	0	7,634	0.00%
2023/04/18	2	57.25	0	0.00	56.70	2	7,626	0.03%
2023/04/17	0	0.00	1	58.40	58.50	-1	7,628	-0.01%
2023/04/14	11	56.43	12	56.93	57.70	-1	7,704	-0.01%
2023/04/13	1	56.00	4	56.65	57.10	-3	7,729	-0.04%
2023/04/11	0	0.00	2	57.20	57.00	-2	7,674	-0.03%
2023/04/10	6	57.25	0	0.00	57.00	6	7,711	0.08%
2023/04/07	1	57.60	2	57.50	57.60	-1	7,673	-0.01%
2023/04/06	7	57.47	7	57.80	55.80	0	7,597	0.00%
2023/03/31	0	0.00	4	55.50	55.80	-4	7,472	-0.05%
2023/03/30	15	53.70	19	54.42	54.50	-4	7,899	-0.05%
2023/03/29	15	53.73	10	53.50	53.80	5	8,193	0.06%
2023/03/27	1	55.00	0	0.00	54.60	1	8,860	0.01%
2023/03/24	0	54.30	4	54.15	54.10	-4	9,209	-0.04%
2023/03/23	23	54.59	16	53.74	53.80	7	9,429	0.07%
2023/03/22	3.2	56.37	1	56.80	56.20	2.2	9,505	0.02%
2023/03/21	2	56.25	2	56.65	56.80	0	9,597	0.00%
2023/03/20	15	55.70	15	55.60	55.80	0	9,645	0.00%
2023/03/17	21	56.43	20	56.10	56.20	1	9,697	0.01%
2023/03/16	1	57.10	1	57.90	57.10	0	9,642	0.00%
2023/03/15	0	0.00	8	57.94	58.00	-8	9,624	-0.08%
2023/03/14	2	56.20	7	57.11	57.10	-5	9,519	-0.05%
2023/03/13	6	56.83	0	0.00	57.30	6	9,596	0.06%
2023/03/10	3	58.90	2	59.20	58.40	1	9,541	0.01%
2023/03/09	0	0.00	1	60.10	59.60	-1	9,609	-0.01%
2023/03/08	28	59.53	0	0.00	59.50	28	9,632	0.29%
2023/03/07	7	61.14	33	61.30	61.60	-26	9,517	-0.27%
2023/03/06	3	59.80	5	60.14	60.90	-2	9,491	-0.02%
2023/03/03	2.5	60.44	4	60.30	60.40	-1.5	9,645	-0.02%
2023/03/02	75.5	60.58	60	60.34	60.30	15.5	9,587	0.16%
2023/03/01	18	59.87	16.5	61.22	57.40	1.5	9,184	0.02%
2023/02/24	8	61.01	9	60.76	61.00	-1	8,786	-0.01%
2023/02/23	3	55.60	0.3	56.60	56.60	2.7	8,081	0.03%
2023/02/22	1	51.40	0	0.00	51.50	1	7,877	0.01%
2023/02/21	2	50.90	2	50.13	50.90	0	7,899	0.00%
2023/02/17	5	50.60	0.1	51.00	49.80	4.9	8,339	0.06%
2023/02/15	0	0.00	2	51.70	51.90	-2	8,556	-0.02%
2023/02/08	0	0.00	3	51.60	51.90	-3	8,841	-0.03%
2023/02/07	0	0.00	7	50.91	51.20	-7	8,809	-0.08%
2023/02/03	0	0.00	1	50.40	50.30	-1	8,854	-0.01%
2023/02/02	5	50.46	4	50.90	50.90	1	8,866	0.01%
2023/02/01	2	49.90	1	51.50	50.90	1	8,801	0.01%
2023/01/30	1	49.75	0	0.00	50.80	1	8,702	0.01%
2023/01/17	0	0.00	3	49.85	49.80	-3	8,684	-0.03%
2023/01/16	3	48.74	0	0.00	49.00	3	8,737	0.03%
2023/01/13	1	49.60	0	0.00	49.80	1	8,691	0.01%
2023/01/12	2	49.05	2	48.43	49.05	0	8,699	0.00%
2023/01/11	0	0.00	1	47.90	47.75	-1	8,642	-0.01%
2023/01/10	3	47.47	3	47.52	47.20	0	8,655	0.00%
2023/01/09	0	0.00	3	47.60	48.00	-3	8,710	-0.03%
2023/01/06	3	46.20	1	46.40	46.30	2	8,728	0.02%
2023/01/04	18	46.21	17	46.15	46.30	1	8,838	0.01%
2023/01/03	1	47.30	2	47.30	47.50	-1	8,787	-0.01%
2022/12/30	0	0.00	2	48.60	48.60	-2	8,789	-0.02%
2022/12/28	6	48.43	2	48.80	48.80	4	8,912	0.04%
2022/12/27	5	48.75	8	49.28	48.95	-3	8,924	-0.03%
2022/12/26	1	48.75	0	0.00	49.00	1	8,949	0.01%
2022/12/23	3	50.10	0	0.00	50.10	3	8,926	0.03%
2022/12/22	3	49.93	3	50.43	51.90	0	8,837	0.00%
2022/12/20	0	0.00	2	48.20	48.20	-2	8,143	-0.02%
2022/12/19	2	48.70	0	0.00	47.60	2	7,937	0.03%
2022/12/16	1	51.10	1	49.85	49.85	0	7,667	0.00%
2022/12/15	0	0.00	7	49.14	50.50	-7	7,438	-0.09%
2022/12/14	0	0.00	1	47.95	48.20	-1	7,511	-0.01%
2022/12/12	0	0.00	4	47.30	47.35	-4	7,263	-0.06%
2022/12/07	2	45.65	0	0.00	45.30	2	7,742	0.03%
2022/12/06	0	0.00	3	45.22	45.00	-3	7,662	-0.04%
2022/12/05	1	46.55	2	46.25	46.25	-1	7,609	-0.01%
2022/12/02	2	47.90	2	48.30	46.75	0	7,478	0.00%
2022/12/01	6	48.45	1	48.40	48.05	5	7,426	0.07%
2022/11/30	0	0.00	0	46.55	46.50	0	7,236	0.00%
2022/11/29	1	45.70	0	0.00	46.55	1	7,190	0.01%
2022/11/25	4	46.63	8	45.97	46.50	-4	7,025	-0.06%
2022/11/24	1	44.40	9.1	44.24	44.50	-8.1	6,835	-0.12%
2022/11/23	0	0.00	2	43.35	43.30	-2	6,689	-0.03%
2022/11/22	0	0.00	2	42.30	42.35	-2	6,665	-0.03%
2022/11/21	1	41.90	0	0.00	41.70	1	6,653	0.02%
2022/11/17	2	43.60	2	43.45	43.45	0	6,635	0.00%
2022/11/16	9	43.67	16	43.55	43.15	-7	6,589	-0.11%
2022/11/15	20	42.09	17	42.11	42.30	3	6,364	0.05%
2022/11/14	4	41.00	0	0.00	41.20	4	6,236	0.06%
2022/11/11	0	0.00	7	40.00	39.60	-7	6,182	-0.11%
2022/11/10	0	0.00	1	38.30	38.50	-1	6,125	-0.02%
2022/11/08	2	38.53	0	0.00	38.20	2	6,163	0.03%
2022/11/04	3	36.05	8	36.75	36.65	-5	6,074	-0.08%
2022/11/02	7	35.38	0	0.00	35.25	7	5,945	0.12%
2022/10/31	5	35.55	0	0.00	35.20	5	5,903	0.08%
2022/10/27	0	0.00	4	36.35	36.35	-4	5,931	-0.07%
2022/10/21	4	35.05	0	0.00	34.75	4	5,970	0.07%
2022/10/17	0	34.65	0	0.00	35.35	0	6,185	0.00%
2022/10/13	5	36.15	7	36.01	35.45	-2	6,761	-0.03%
2022/10/12	3.2	36.28	3	36.42	36.90	0.2	6,911	0.00%
2022/10/06	2	39.05	2	39.50	40.10	0	6,862	0.00%
2022/10/05	5	39.40	0.1	39.45	39.10	5	6,785	0.07%
2022/10/03	0	0.00	0.1	36.85	37.35	-0.1	6,742	0.00%
2022/09/30	0.1	36.05	0	0.00	36.50	0.1	6,774	0.00%
2022/09/29	1	37.00	1.5	36.70	36.80	-0.5	6,750	-0.01%
2022/09/28	0.1	37.09	0	0.00	36.65	0.1	6,741	0.00%
2022/09/26	0.1	39.03	1	38.35	38.45	-0.9	6,742	-0.01%
2022/09/23	2	41.23	2.1	41.15	41.10	-0.1	6,693	0.00%
2022/09/22	2	41.00	0	0.00	40.45	2	6,612	0.03%
2022/09/21	22	40.74	35	40.92	41.10	-13	6,460	-0.20%
2022/09/20	1	39.15	2	39.43	39.25	-1	6,180	-0.02%
2022/09/19	2	39.28	0	0.00	39.00	2	6,355	0.03%
2022/09/16	1	41.05	0	0.00	41.05	1	6,414	0.02%
2022/09/15	8	40.98	7	41.15	40.55	1	6,587	0.02%
2022/09/14	1	40.00	5	39.94	39.85	-4	6,586	-0.06%
2022/09/13	1.1	38.01	0	0.00	38.00	1.1	6,587	0.02%
2022/09/12	3	37.15	11	38.24	37.90	-8	6,890	-0.12%
2022/09/08	1	37.25	1	37.00	37.00	0	7,074	0.00%
2022/09/07	6	36.65	0	0.00	37.20	6	7,174	0.08%
2022/09/06	1	37.10	0	0.00	36.85	1	7,214	0.01%
2022/09/02	1.1	37.24	1	37.25	37.00	0.1	7,312	0.00%
2022/09/01	3	37.55	5	37.51	37.55	-2	7,339	-0.03%
2022/08/31	11.1	38.06	10	37.69	38.15	1.1	7,394	0.01%
2022/08/29	0.1	38.45	1	38.40	38.40	-0.9	7,400	-0.01%
2022/08/26	1	40.10	1	40.05	40.20	0	7,488	0.00%
2022/08/25	3	40.13	1	39.95	39.95	2	7,530	0.03%
2022/08/24	1	40.30	2	40.40	40.25	-1	7,609	-0.01%
2022/08/23	7	40.08	6	40.16	40.10	1	7,950	0.01%
2022/08/22	17.1	40.52	9	40.62	40.55	8.1	8,132	0.10%
2022/08/19	5	42.36	1	42.00	41.95	4	8,296	0.05%
2022/08/18	2	42.83	2	43.05	42.85	0	8,556	0.00%
2022/08/17	1	42.50	2.1	42.47	42.40	-1.1	8,576	-0.01%
2022/08/16	0.1	41.75	0	0.00	41.50	0.1	8,654	0.00%
2022/08/12	1	42.00	0	0.00	42.35	1	9,009	0.01%
2022/08/11	0	0.00	0	42.10	42.05	0	9,168	0.00%
2022/08/09	1	40.90	1	41.10	41.30	0	9,411	0.00%
2022/08/05	5	41.00	6	40.97	41.10	-1	9,791	-0.01%
2022/08/04	2	39.98	0	0.00	40.45	2	10,049	0.02%
2022/08/02	0.1	41.40	0	0.00	41.30	0.1	10,482	0.00%
2022/07/29	2	42.55	1	42.00	41.90	1	11,141	0.01%
2022/07/28	0	0.00	5	42.40	42.45	-5	11,248	-0.04%
2022/07/26	0	0.00	1	41.35	42.15	-1	11,592	-0.01%
2022/07/25	1	42.35	1	41.90	42.10	0	11,855	0.00%
2022/07/22	6	43.21	3	42.85	42.85	3	12,103	0.02%
2022/07/21	8	42.50	6	43.37	43.30	2	12,295	0.02%
2022/07/20	2	41.53	0	0.00	41.45	2	12,072	0.02%
2022/07/19	2	41.15	6	41.27	41.50	-4	12,205	-0.03%
2022/07/18	0	0.00	4	40.00	40.15	-4	12,501	-0.03%
2022/07/15	4	38.70	0	0.00	38.75	4	13,161	0.03%
2022/07/07	4	38.50	0	0.00	39.45	4	15,220	0.03%
2022/07/06	1	39.90	0	0.00	39.05	1	15,215	0.01%
2022/07/05	2	39.88	1	39.75	40.35	1	15,211	0.01%
2022/07/04	0	0.00	1	39.50	39.55	-1	15,179	-0.01%
2022/07/01	3	41.53	5	40.48	38.90	-2	15,157	-0.01%
2022/06/30	0	41.15	0	0.00	41.05	0	15,084	0.00%
2022/06/29	0	42.40	1	43.25	42.30	-1	15,036	-0.01%
2022/06/28	2	43.20	0	0.00	43.50	2	14,977	0.01%
2022/06/27	0	0.00	3	43.90	43.65	-3	14,966	-0.02%
2022/06/23	4	44.00	3	44.30	43.85	1	14,697	0.01%
2022/06/22	1.1	46.54	0.1	47.50	45.50	1.1	14,558	0.01%
2022/06/20	10.3	48.79	10	49.53	48.00	0.3	13,989	0.00%
2022/06/17	12.2	52.10	10	51.88	51.80	2.2	13,700	0.02%
2022/06/16	4.1	53.85	1	54.90	52.40	3.1	13,487	0.02%
2022/06/15	1.1	54.80	0	0.00	54.60	1.1	13,433	0.01%
2022/06/14	8.1	55.64	8	55.66	55.60	0.1	13,477	0.00%
2022/06/13	1.1	55.82	0.1	56.90	56.50	1	13,726	0.01%
2022/06/10	7	57.34	1	57.30	57.20	6	14,145	0.04%
2022/06/09	3	57.53	3	58.27	58.20	0	14,520	0.00%
2022/06/08	1	58.10	1	58.20	58.30	0	14,847	0.00%
2022/06/07	9	58.07	5	57.88	57.80	4	15,624	0.03%
2022/06/06	11	58.75	4	58.58	58.50	7	15,684	0.04%
2022/06/02	6	59.28	3	59.33	59.30	3	15,670	0.02%
2022/06/01	4	59.35	4	59.15	59.50	0	15,733	0.00%
2022/05/31	5	60.02	2	59.20	59.00	3	15,703	0.02%
2022/05/30	13	61.53	6	62.00	61.50	7	15,495	0.05%
2022/05/27	2	61.60	5	62.02	62.80	-3	15,313	-0.02%
2022/05/26	6	62.08	6	63.05	61.20	0	15,150	0.00%
2022/05/25	5	61.40	1	61.60	61.50	4	15,064	0.03%
2022/05/23	4	61.33	2	60.80	61.30	2	15,342	0.01%
2022/05/20	1	59.10	16.1	59.53	59.00	-15.1	15,223	-0.10%
2022/05/19	10.1	57.75	1	57.50	57.50	9.1	15,237	0.06%
2022/05/18	0	0.00	4	59.35	59.20	-4	15,152	-0.03%
2022/05/17	4	59.43	1	59.80	59.40	3	15,086	0.02%
2022/05/16	4	59.45	2	60.75	61.40	2	14,984	0.01%
2022/05/13	2	60.75	7	61.27	60.50	-5	14,742	-0.03%
2022/05/12	8	60.00	0	0.00	60.00	8	14,645	0.05%
2022/05/11	4	62.80	13	62.55	62.70	-9	14,408	-0.06%
2022/05/10	8	63.40	9	63.72	64.70	-1	14,364	-0.01%
2022/05/09	14	65.31	3	64.57	63.10	11	14,165	0.08%
2022/05/06	2	65.75	9	65.96	66.00	-7	13,914	-0.05%
2022/05/05	1	64.50	12	65.62	65.30	-11	13,608	-0.08%
2022/05/04	7	65.19	3	65.27	64.20	4	13,444	0.03%
2022/05/03	1	63.70	8	62.49	63.40	-7	13,257	-0.05%
2022/04/29	41	64.78	42	65.02	64.20	-1	13,166	-0.01%
2022/04/28	11	62.69	11	63.25	62.00	0	12,901	0.00%
2022/04/27	8	64.53	4	64.48	64.50	4	12,636	0.03%
2022/04/26	10	64.32	3	65.80	62.80	7	12,335	0.06%
2022/04/25	2	65.15	2	65.20	66.30	0	12,021	0.00%
2022/04/22	7	69.17	13	69.08	69.10	-6	11,733	-0.05%
2022/04/21	4	68.40	13.1	68.54	69.50	-9.1	11,261	-0.08%
2022/04/20	28.1	68.53	24.1	67.38	65.90	4	10,553	0.04%
2022/04/19	2.1	63.89	10.2	64.26	64.80	-8.1	9,265	-0.09%
2022/04/18	3	62.23	3	62.10	62.10	0	8,963	0.00%
2022/04/15	21	59.72	16.1	62.09	62.30	4.9	8,829	0.06%
2022/04/13	2	58.80	2	58.20	58.10	0	8,484	0.00%
2022/04/08	0	0.00	6.1	57.30	57.30	-6.1	8,519	-0.07%
2022/04/07	1.1	56.68	2	58.50	56.10	-0.9	8,560	-0.01%
2022/04/06	1.1	58.69	0	0.00	58.00	1.1	8,554	0.01%
2022/03/29	0	0.00	1	59.70	58.70	-1	9,176	-0.01%
2022/03/28	1	58.30	14	58.60	59.00	-13	9,565	-0.14%
2022/03/25	2	60.10	0	0.00	59.20	2	10,155	0.02%
2022/03/23	0	0.00	5	61.80	61.80	-5	10,790	-0.05%
2022/03/22	6	61.52	0	0.00	61.60	6	10,930	0.05%
2022/03/18	6.2	61.79	0	0.00	61.70	6.2	11,220	0.06%
2022/03/17	3	62.70	3	63.20	63.40	0	11,268	0.00%
2022/03/16	14	63.15	16	63.42	61.60	-2	11,267	-0.02%
2022/03/15	13.1	65.80	7	64.61	62.50	6.1	11,099	0.05%
2022/03/14	13	66.46	11	66.95	67.20	2	11,077	0.02%
2022/03/11	27	64.76	12	65.00	65.10	15	10,840	0.14%
2022/03/10	0	0.00	11	64.93	65.60	-11	10,814	-0.10%
2022/03/08	2	59.25	0	0.00	59.10	2	10,330	0.02%
2022/03/07	0	0.00	2	59.00	60.60	-2	10,318	-0.02%
2022/03/04	0	0.00	1	62.20	61.50	-1	10,302	-0.01%
2022/03/03	0	0.00	3	61.50	61.80	-3	10,289	-0.03%
2022/03/02	2	60.45	0	0.00	60.30	2	10,282	0.02%
2022/03/01	0	0.00	25	60.85	61.00	-25	10,362	-0.24%
2022/02/25	38	61.92	22	61.12	60.50	16	10,445	0.15%
2022/02/24	16	61.29	7	60.57	59.90	9	10,301	0.09%
2022/02/23	1	60.80	6	62.92	61.50	-5	10,203	-0.05%
2022/02/22	3	61.13	12	61.40	60.30	-9	9,947	-0.09%
2022/02/21	3	61.37	0	0.00	61.10	3	9,883	0.03%
2022/02/18	3	60.67	2.2	60.59	60.90	0.8	9,838	0.01%
2022/02/17	0	0.00	1	59.50	59.70	-1	9,848	-0.01%
2022/02/16	1	60.00	2	60.35	60.50	-1	9,907	-0.01%
2022/02/14	1	59.00	1	59.60	58.60	0	10,179	0.00%
2022/02/11	1	60.10	6	59.70	59.90	-5	10,341	-0.05%
2022/02/10	40	60.04	35	59.68	59.70	5	10,690	0.05%
2022/02/09	1	58.00	1	58.40	58.30	0	10,695	0.00%
2022/02/08	1	57.10	2	57.45	57.90	-1	10,744	-0.01%
2022/02/07	1	54.90	3.9	55.68	56.80	-2.9	10,889	-0.03%
2022/01/26	3	53.10	6.1	53.20	53.10	-3.1	11,253	-0.03%
2022/01/25	11	53.27	10	52.57	52.10	1	11,378	0.01%
2022/01/24	5	53.50	5	54.14	54.80	0	11,476	0.00%
2022/01/21	0.2	55.13	1	54.80	54.80	-0.8	11,632	-0.01%
2022/01/20	0	0.00	2	56.00	56.00	-2	11,782	-0.02%
2022/01/19	2	55.60	0	0.00	55.20	2	11,905	0.02%
2022/01/18	1	57.30	1	58.20	57.60	0	12,050	0.00%
2022/01/17	7	57.50	1	56.90	57.40	6	12,348	0.05%
2022/01/14	6	57.03	4	58.20	58.20	2	12,809	0.02%
2022/01/13	0	0.00	1	57.90	57.90	-1	12,982	-0.01%
2022/01/12	0.2	57.13	1	57.00	57.00	-0.9	13,150	-0.01%
2022/01/11	5	58.38	11.1	58.59	58.30	-6.1	13,349	-0.05%
2022/01/10	0.3	58.32	3	58.17	58.10	-2.8	13,970	-0.02%
2022/01/07	5.1	59.20	0	0.00	58.80	5.1	14,396	0.04%
2022/01/06	0	0.00	1	60.60	60.00	-1	15,431	-0.01%
2022/01/05	2	60.85	0	0.00	60.40	2	16,468	0.01%
2022/01/04	0	0.00	5	60.20	60.60	-5	17,433	-0.03%
2022/01/03	3	59.10	11	59.79	60.00	-8	19,950	-0.04%
2021/12/30	5	60.50	0.1	60.40	60.40	4.9	20,752	0.02%
2021/12/29	1	61.50	6	61.18	61.10	-5	21,392	-0.02%
2021/12/28	7	61.49	0	0.00	61.00	7	22,378	0.03%
2021/12/27	7	61.60	2	61.30	61.20	5	23,881	0.02%
2021/12/24	3	63.03	3	62.40	62.00	0	25,225	0.00%
2021/12/23	1.2	63.90	2	64.35	63.00	-0.8	25,739	0.00%
2021/12/22	6	63.55	13	63.98	64.30	-7	25,689	-0.03%
2021/12/21	16	63.43	23.2	62.94	63.70	-7.2	25,369	-0.03%
2021/12/20	18	61.58	7	60.97	60.40	11	24,862	0.04%
2021/12/17	17	60.95	13.5	60.84	60.80	3.5	24,709	0.01%
2021/12/16	3	59.80	3	59.67	59.70	0	24,393	0.00%
2021/12/15	1	60.10	8	59.88	60.00	-7	24,326	-0.03%
2021/12/14	10	58.73	3	58.93	58.30	7	24,183	0.03%
2021/12/10	5	59.26	22	60.35	60.10	-17	24,122	-0.07%
2021/12/09	6	60.65	20	60.52	60.40	-14	24,195	-0.06%
2021/12/08	17.1	61.41	6.5	60.75	60.60	10.6	24,358	0.04%
2021/12/07	7	59.06	9	58.91	59.30	-2	24,014	-0.01%
2021/12/06	31	58.23	28.1	57.76	57.50	2.9	23,920	0.01%
2021/12/03	15.1	56.14	14	56.29	56.20	1.1	23,755	0.00%
2021/12/02	16	56.15	19	56.32	56.40	-3	23,998	-0.01%
2021/12/01	5	55.00	15	54.85	55.00	-10	23,914	-0.04%
2021/11/30	2	53.60	2	53.50	53.90	0	24,170	0.00%
2021/11/29	7	52.60	7	52.53	52.50	0	24,393	0.00%
2021/11/26	22.2	52.66	9	52.61	52.00	13.2	24,668	0.05%
2021/11/25	11	54.17	3	54.43	54.20	8	24,831	0.03%
2021/11/24	5	54.02	5	54.52	55.00	0	25,196	0.00%
2021/11/23	2.2	53.56	2	53.00	52.90	0.2	25,350	0.00%
2021/11/22	0	0.00	6	53.30	53.30	-6	25,787	-0.02%
2021/11/19	11	53.14	6	52.53	52.30	5	26,379	0.02%
2021/11/17	7.2	53.33	9	53.10	53.10	-1.9	27,980	-0.01%
2021/11/16	7	54.90	8	54.83	54.80	-1	28,225	0.00%
2021/11/15	6	54.10	6	54.20	54.20	0	28,822	0.00%
2021/11/12	1	55.40	4	54.85	54.70	-3	29,155	-0.01%
2021/11/11	10	57.00	0	0.00	54.60	10	29,109	0.03%
2021/11/10	0	0.00	6	57.28	56.80	-6	29,053	-0.02%
2021/11/09	5	56.74	8	56.29	56.50	-3	29,003	-0.01%
2021/11/08	8	54.03	13	54.64	55.20	-5	28,746	-0.02%
2021/11/05	11	52.89	6.2	53.41	53.60	4.8	28,800	0.02%
2021/11/04	13.1	54.19	18	53.10	53.10	-4.9	28,843	-0.02%
2021/11/03	19	54.26	10	55.33	53.90	9	28,869	0.03%
2021/11/02	7	52.49	7	52.61	52.70	0	28,987	0.00%
2021/11/01	13	52.73	19	52.10	52.10	-6	28,983	-0.02%
2021/10/29	17	51.78	26	52.33	52.60	-9	28,909	-0.03%
2021/10/28	18.2	51.34	19	51.49	51.30	-0.8	28,915	0.00%
2021/10/27	22.1	51.78	8	51.90	51.70	14.1	29,021	0.05%
2021/10/26	22	52.35	15	53.04	53.20	7	29,449	0.02%
2021/10/25	12	50.92	30.3	52.70	53.20	-18.3	29,733	-0.06%
2021/10/22	38.2	53.42	32	52.44	52.00	6.2	29,803	0.02%
2021/10/21	5	56.34	9	56.90	55.80	-4	29,602	-0.01%
2021/10/20	22	56.64	2	57.50	56.00	20	29,630	0.07%
2021/10/19	5.1	56.59	23	56.73	56.50	-17.9	29,940	-0.06%
2021/10/18	42.1	56.38	24	56.74	56.60	18.1	30,269	0.06%
2021/10/15	12	60.37	23	60.58	60.50	-11	30,171	-0.04%
2021/10/14	48.1	59.96	51	60.23	60.00	-2.9	30,170	-0.01%
2021/10/13	78.1	64.73	65	64.88	61.90	13.1	29,532	0.04%
2021/10/12	36	68.72	43	69.21	65.70	-7	30,230	-0.02%
2021/10/08	74.2	73.04	72.3	72.13	72.90	1.9	30,745	0.01%
2021/10/07	19	69.26	33	70.76	72.10	-14	29,252	-0.05%
2021/10/06	18.1	66.15	22	65.55	65.60	-3.9	29,263	-0.01%
2021/10/05	17	64.42	7	63.83	66.00	10	29,145	0.03%
2021/10/04	68	64.54	79	65.07	65.90	-11	28,809	-0.04%
2021/10/01	67.1	64.81	59	65.07	62.90	8.1	28,252	0.03%
2021/09/30	6	65.48	17	66.71	68.60	-11	27,943	-0.04%
2021/09/29	7	63.83	6	63.57	62.40	1	28,571	0.00%
2021/09/28	0	0.00	1	62.80	62.30	-1	29,643	0.00%
2021/09/27	6	64.30	3	64.17	63.90	3	31,156	0.01%
2021/09/24	6	64.88	2	65.05	65.00	4	34,992	0.01%
2021/09/22	5	62.00	0	0.00	62.00	5	39,665	0.01%
2021/09/17	11	63.46	3	63.50	63.50	8	42,413	0.02%
2021/09/15	28	63.97	32	63.87	63.90	-4	47,675	-0.01%
2021/09/14	21	64.65	16	64.33	63.60	5	49,222	0.01%
2021/09/13	30	64.45	20	64.61	63.90	10	52,959	0.02%
2021/09/10	0	0.00	8	62.35	62.90	-8	53,114	-0.02%
2021/09/09	5.2	61.74	10	61.58	61.70	-4.8	53,750	-0.01%
2021/09/08	23	62.18	25	62.25	62.90	-2	54,643	0.00%
2021/09/07	22	63.89	18	63.58	61.70	4	55,285	0.01%
2021/09/06	5	61.94	4.2	62.85	61.60	0.8	55,658	0.00%
2021/09/03	6.2	64.44	1	65.50	63.80	5.2	56,174	0.01%
2021/09/02	2	64.60	11	66.65	67.20	-9	56,309	-0.02%
2021/09/01	21	66.77	13	66.94	65.80	8	56,476	0.01%
2021/08/31	7	70.63	3	71.47	69.30	4	56,856	0.01%
2021/08/30	45	72.71	47	72.64	70.90	-2	57,079	0.00%
2021/08/27	16.1	71.28	6	71.70	70.20	10.1	57,053	0.02%
2021/08/26	20	73.51	16.1	74.34	72.90	3.9	57,307	0.01%
2021/08/25	20.1	72.90	17	73.04	74.00	3.1	58,239	0.01%
2021/08/24	82.2	73.75	82	72.88	72.80	0.2	58,124	0.00%
2021/08/23	0	0.00	10	69.62	70.10	-10	57,448	-0.02%
2021/08/20	31	62.61	35	62.60	63.80	-4	58,353	-0.01%
2021/08/19	37	62.68	29	63.18	60.40	8	59,070	0.01%
2021/08/18	8	60.59	13.4	61.43	62.40	-5.4	59,461	-0.01%
2021/08/17	155	59.59	155	59.85	57.10	0	60,462	0.00%	大買/大賣/
2021/08/16	1.3	59.93	1	59.50	58.80	0.3	61,044	0.00%
2021/08/13	0	61.50	30	63.00	61.20	-30	61,556	-0.05%
2021/08/12	4	62.10	5.6	61.90	62.60	-1.6	62,214	0.00%
2021/08/11	7.6	61.11	7	61.74	61.20	0.6	62,923	0.00%
2021/08/10	1	62.30	3	64.40	62.30	-2	62,981	0.00%
2021/08/09	13	63.89	8	64.73	63.00	5	63,482	0.01%
2021/08/06	28	65.71	24.1	66.21	64.20	4	63,902	0.01%
2021/08/05	0.1	63.20	1	63.00	63.10	-1	63,763	0.00%
2021/08/04	1	64.20	0.2	64.50	64.00	0.8	63,876	0.00%
2021/08/03	0	0.00	0.4	65.00	63.90	-0.4	64,567	0.00%
2021/08/02	4.3	64.54	4	65.15	64.50	0.3	65,142	0.00%
2021/07/30	9.5	65.70	2	67.65	62.60	7.5	65,383	0.01%
2021/07/29	2	65.90	9.4	65.74	67.20	-7.4	65,268	-0.01%
2021/07/28	6	63.48	7	63.24	62.30	-1	65,495	0.00%
2021/07/27	39.4	63.82	44	62.13	62.00	-4.6	65,896	-0.01%
2021/07/26	1.1	65.09	2	67.20	64.10	-1	67,139	0.00%
2021/07/23	4	66.63	9.3	66.96	67.00	-5.3	67,620	-0.01%
2021/07/22	31.2	64.39	56.4	64.63	64.90	-25.3	67,897	-0.04%
2021/07/21	27.5	66.45	32	67.72	65.00	-4.5	68,700	-0.01%
2021/07/20	9	68.21	13	68.38	67.90	-4	69,019	-0.01%
2021/07/19	19	70.97	17	71.04	70.60	2	69,684	0.00%
2021/07/16	64	73.22	37	72.64	71.00	27	70,256	0.04%
2021/07/15	53	71.22	53	71.51	73.90	0	69,495	0.00%
2021/07/14	60	67.77	59	68.49	67.20	1	69,104	0.00%
2021/07/13	49.1	69.54	35	68.19	69.50	14.1	68,429	0.02%
2021/07/12	12	73.88	16.1	73.15	71.80	-4.1	67,993	-0.01%
2021/07/09	31.1	73.24	17	73.11	72.10	14.1	67,505	0.02%
2021/07/08	34.1	76.27	31.1	76.31	76.00	3	67,084	0.00%
2021/07/07	28.1	74.99	27	74.58	75.60	1.1	66,212	0.00%
2021/07/06	30	78.46	30	78.79	77.00	0	65,280	0.00%
2021/07/05	51	79.25	29.2	79.48	78.00	21.9	64,163	0.03%
2021/07/02	59	87.65	70	85.89	84.50	-11	62,931	-0.02%
2021/07/01	82.1	91.71	122	91.66	88.70	-40	61,490	-0.06%	大賣/
2021/06/30	118.1	88.11	87.1	88.94	89.10	31.1	57,706	0.05%	大買/
2021/06/29	63.1	86.12	39.1	85.52	83.00	24	55,515	0.04%
2021/06/28	44.1	82.96	49	84.22	85.00	-4.9	53,345	-0.01%
2021/06/25	55	80.65	55	79.87	79.00	0	50,615	0.00%
2021/06/24	54	78.94	48	78.46	77.70	6	48,291	0.01%
2021/06/23	31.1	77.09	37.1	77.22	74.50	-6	45,419	-0.01%
2021/06/22	83.2	81.71	71	81.83	82.70	12.2	43,824	0.03%
2021/06/21	11	75.41	5	75.60	75.60	6	40,035	0.01%
2021/06/18	1	67.50	37	67.06	68.80	-36	39,777	-0.09%
2021/06/17	7	61.14	29	61.41	62.60	-22	39,449	-0.06%
2021/06/16	23	60.46	11.2	60.44	58.60	11.8	38,616	0.03%
2021/06/15	9	60.80	122	61.37	61.20	-113	37,964	-0.30%	大賣/鉅額交易
2021/06/11	24.2	58.90	33	58.64	58.30	-8.8	37,224	-0.02%
2021/06/09	119	55.60	7	55.76	55.10	112	36,302	0.31%	大買/鉅額交易
2021/06/08	15	60.08	15	60.15	57.20	0	35,860	0.00%
2021/06/07	5	57.02	8.3	55.61	57.20	-3.3	35,212	-0.01%
2021/06/04	14	59.96	6	59.98	59.00	8	34,757	0.02%
2021/06/03	23	61.90	31	61.69	61.30	-8	34,450	-0.02%
2021/06/02	46.1	63.45	35	62.63	61.60	11.1	34,207	0.03%
2021/06/01	36	59.85	32	59.63	61.00	4	32,922	0.01%
2021/05/31	41.2	61.09	50	60.79	59.80	-8.8	32,520	-0.03%
2021/05/28	55	60.13	67	59.65	60.40	-12	31,635	-0.04%
2021/05/27	37	58.96	32	59.31	58.30	5	30,551	0.02%
2021/05/26	86	58.24	79	58.06	57.10	7	29,473	0.02%
2021/05/25	64	56.02	34	55.60	57.50	30	28,382	0.11%
2021/05/24	11	53.43	24	54.18	55.90	-13	26,966	-0.05%
2021/05/21	2	50.15	4	50.10	50.90	-2	26,332	-0.01%
2021/05/20	47	48.85	30	48.74	46.35	17	25,730	0.07%
2021/05/19	40	50.23	32	49.76	51.10	8	24,989	0.03%
2021/05/18	52.4	47.07	14	46.91	47.65	38.4	24,375	0.16%
2021/05/17	7	43.59	22	43.42	43.35	-15	24,091	-0.06%
2021/05/14	3.1	50.05	3	49.00	47.45	0.1	23,447	0.00%
2021/05/13	7.2	52.90	8	53.29	52.70	-0.8	22,766	0.00%
2021/05/12	4	62.10	7	59.07	58.50	-3	22,337	-0.01%
2021/05/11	20.3	66.25	92	68.30	65.00	-71.7	22,097	-0.32%
2021/05/10	106	65.85	21	67.98	67.80	85	21,344	0.40%	大買/
2021/05/07	44	63.45	47	63.96	64.80	-3	20,635	-0.01%
2021/05/06	11	63.56	8	63.45	62.90	3	20,145	0.01%
2021/05/05	18	63.66	18	61.79	61.90	0	19,705	0.00%
2021/05/04	21	68.44	15	66.62	63.20	6	18,995	0.03%
2021/05/03	28	74.64	41	74.50	70.20	-13	18,251	-0.07%
2021/04/29	29	66.67	15.2	69.09	70.20	13.8	16,779	0.08%
2021/04/28	23	70.15	11	68.19	68.00	12	16,142	0.07%
2021/04/27	21	71.26	20	69.56	69.00	1	15,420	0.01%
2021/04/26	24	65.45	27	67.08	67.90	-3	14,104	-0.02%
2021/04/23	18	63.74	64	62.72	61.80	-46	13,310	-0.35%
2021/04/22	12.2	65.30	38	61.17	63.70	-25.8	12,385	-0.21%
2021/04/21	16	60.21	9	60.57	61.90	7	11,585	0.06%
2021/04/20	34	56.05	24	56.20	56.30	10	10,663	0.09%
2021/04/19	5	49.80	2	50.55	52.40	3	9,741	0.03%
2021/04/16	2	45.35	6	44.86	47.65	-4	9,682	-0.04%
2021/04/14	6	43.70	0	0.00	44.00	6	9,501	0.06%
2021/04/13	3	43.85	5	43.25	43.00	-2	9,410	-0.02%
2021/04/12	0	0.00	1	43.40	42.50	-1	9,563	-0.01%
2021/04/09	2	41.68	13.1	40.92	41.85	-11.1	9,633	-0.11%
2021/04/08	16	43.05	3	42.50	42.85	13	9,609	0.14%
2021/04/07	2	41.75	1	42.00	42.05	1	9,684	0.01%
2021/04/01	6	42.75	2	41.70	42.35	4	10,740	0.04%
2021/03/31	2	41.30	2	41.00	41.30	0	10,602	0.00%
2021/03/30	1	39.40	0	0.00	39.55	1	10,389	0.01%
2021/03/26	1	37.75	6	37.50	37.90	-5	11,037	-0.05%
2021/03/25	1	37.55	8	37.47	37.35	-7	11,832	-0.06%
2021/03/23	6	38.30	4	38.44	38.80	2	12,204	0.02%
2021/03/22	27	39.90	27	39.29	39.00	0	12,070	0.00%
2021/03/19	1	38.00	0	0.00	37.70	1	11,858	0.01%
2021/03/18	0	0.00	8	38.06	38.00	-8	11,738	-0.07%
2021/03/17	2	37.40	2	37.35	37.65	0	11,566	0.00%
2021/03/16	0	0.00	9	37.30	37.30	-9	11,595	-0.08%
2021/03/15	6	37.57	1	37.05	37.75	5	11,624	0.04%
2021/03/12	2	36.20	3	36.70	36.70	-1	11,686	-0.01%
2021/03/11	10	37.10	1	37.00	36.40	9	11,654	0.08%
2021/03/09	7	36.53	4	36.45	36.70	3	11,573	0.03%
2021/03/08	6	36.88	19	36.52	35.50	-13	11,480	-0.11%
2021/03/05	10	35.88	10	35.85	36.00	0	11,213	0.00%
2021/03/04	2	35.75	1	35.50	35.85	1	11,110	0.01%
2021/03/03	16	34.66	1	34.70	34.70	15	11,027	0.14%
2021/02/25	1	34.55	0	0.00	35.00	1	11,171	0.01%
2021/02/24	0	0.00	1	35.35	34.55	-1	11,196	-0.01%
2021/02/22	31	35.59	0	0.00	35.15	31	11,115	0.28%
2021/02/19	9	34.67	1	34.50	35.15	8	11,105	0.07%
2021/02/18	15	34.85	17	35.50	35.25	-2	11,037	-0.02%
2021/02/17	1	32.70	4	33.18	33.15	-3	10,811	-0.03%
2021/02/05	2	32.03	0	0.00	32.50	2	10,788	0.02%
2021/02/02	1	31.85	1	32.95	33.00	0	10,856	0.00%
2021/02/01	0	0.00	1	31.50	32.05	-1	10,888	-0.01%
2021/01/28	1	32.55	1	32.75	32.40	0	10,763	0.00%
2021/01/25	2	34.30	0	0.00	34.30	2	10,635	0.02%
2021/01/21	2	33.90	1	34.45	33.50	1	10,546	0.01%
2021/01/20	0	0.00	12	33.92	33.50	-12	10,467	-0.11%
2021/01/19	10	35.00	10	35.10	35.25	0	10,383	0.00%
2021/01/15	4	35.10	0	0.00	34.95	4	10,260	0.04%
2021/01/14	12	36.78	2	36.68	36.70	10	10,091	0.10%
2021/01/13	2	36.50	5	36.49	36.00	-3	9,885	-0.03%
2021/01/12	6	36.20	2	35.80	35.55	4	9,816	0.04%
2021/01/11	12	37.72	17	37.76	37.40	-5	9,620	-0.05%
2021/01/08	3	35.70	6	35.75	35.80	-3	9,343	-0.03%
2021/01/07	6	34.75	7	35.44	34.80	-1	9,238	-0.01%
2021/01/06	12	36.38	9	36.22	35.75	3	9,102	0.03%
2021/01/05	12	37.13	29	37.50	37.15	-17	8,961	-0.19%
2021/01/04	2	36.78	6	36.78	36.70	-4	8,698	-0.05%
2020/12/31	5	36.84	2	36.90	36.90	3	8,539	0.04%
2020/12/30	11	36.71	7	35.94	36.95	4	8,477	0.05%
2020/12/29	27	37.77	18	38.17	36.90	9	8,518	0.11%
2020/12/28	14	37.07	5	37.07	37.15	9	7,947	0.11%
2020/12/25	13	35.05	10	34.99	35.00	3	7,362	0.04%
2020/12/24	0	0.00	1	34.35	34.20	-1	7,220	-0.01%
2020/12/23	3	34.40	10	34.41	34.65	-7	7,166	-0.10%
2020/12/22	30	35.92	10	35.68	34.35	20	6,956	0.29%
2020/12/21	22	36.30	4	35.71	36.65	18	6,260	0.29%
2020/12/18	13	33.70	27	33.81	34.00	-14	5,401	-0.26%
2020/12/17	15	32.37	0	0.00	32.50	15	4,813	0.31%
2020/12/08	1	32.60	1	32.90	31.55	0	4,110	0.00%
2020/12/07	0	0.00	1	31.10	31.30	-1	3,815	-0.03%
2020/12/04	1	31.15	0	0.00	31.40	1	3,785	0.03%
2020/11/30	0	0.00	1	31.70	31.40	-1	3,783	-0.03%
2020/11/27	1	31.65	0	0.00	32.00	1	3,709	0.03%
2020/11/26	0	0.00	1	31.45	31.55	-1	3,637	-0.03%
2020/11/25	1	31.45	2	31.30	31.05	-1	3,586	-0.03%
2020/11/19	2	29.95	0	0.00	30.00	2	3,364	0.06%
2020/11/10	1	29.80	1	29.15	29.15	0	3,240	0.00%
2020/10/28	1	29.40	0	0.00	29.25	1	3,157	0.03%
2020/10/21	0	0.00	41	29.34	29.30	-41	3,065	-1.34%
2020/10/15	5	28.85	1	29.10	29.35	4	2,959	0.14%
2020/10/14	24	29.46	1	29.35	29.50	23	2,865	0.80%
2020/10/13	12	29.85	0	0.00	29.85	12	2,778	0.43%
2020/10/08	1	31.25	0	0.00	31.00	1	2,643	0.04%
2020/10/06	6	32.73	4	32.73	32.75	2	2,420	0.08%
2020/10/05	0	0.00	23	32.31	32.90	-23	2,163	-1.06%
2020/09/29	3	30.15	0	0.00	29.95	3	1,922	0.16%
2020/09/28	0	0.00	1	29.35	30.05	-1	1,914	-0.05%
2020/09/25	1	28.50	0	0.00	28.55	1	1,851	0.05%
2020/09/11	0	0.00	1	29.60	29.60	-1	2,106	-0.05%
2020/09/04	0	0.00	1	30.45	30.40	-1	2,081	-0.05%
2020/09/03	0	0.00	4	30.50	30.45	-4	2,084	-0.19%
2020/09/01	0	0.00	1	30.40	29.70	-1	2,100	-0.05%
2020/08/31	0	0.00	12	29.90	30.00	-12	2,144	-0.56%
2020/08/28	1	29.30	0	0.00	29.30	1	2,145	0.05%
2020/08/27	2	29.40	5	29.82	29.35	-3	2,166	-0.14%
2020/08/26	3	29.70	2	29.95	29.80	1	2,184	0.05%
2020/08/25	0	0.00	2	29.70	29.70	-2	2,186	-0.09%
2020/08/24	2	29.00	0	0.00	29.25	2	2,178	0.09%
2020/08/21	0	0.00	1	29.25	29.15	-1	2,189	-0.05%
2020/08/20	1	28.60	0	0.00	28.75	1	2,191	0.05%
2020/08/19	0	0.00	5	29.65	29.75	-5	2,195	-0.23%
2020/08/18	0	0.00	5	30.20	29.65	-5	2,198	-0.23%
2020/08/14	0	0.00	2	29.40	29.70	-2	2,191	-0.09%
2020/08/13	1	29.15	0	0.00	29.20	1	2,179	0.05%
2020/08/12	2	29.08	1	29.00	29.05	1	2,193	0.05%
2020/08/11	2	30.00	0	0.00	29.80	2	2,177	0.09%
2020/08/10	0	0.00	7	29.05	29.50	-7	2,128	-0.33%
2020/08/07	1	27.90	0	0.00	27.85	1	2,083	0.05%
2020/08/06	4	27.78	0	0.00	27.95	4	2,096	0.19%
2020/08/03	2	27.30	0	0.00	27.30	2	2,168	0.09%
2020/07/30	0	0.00	1	27.30	27.30	-1	2,198	-0.05%
2020/07/28	0	0.00	3	27.00	26.35	-3	2,246	-0.13%
2020/07/23	0	0.00	1	28.85	28.55	-1	2,319	-0.04%
2020/07/20	0	0.00	2	28.60	28.80	-2	2,394	-0.08%
2020/07/13	3	28.97	0	0.00	28.85	3	2,589	0.12%
2020/07/09	2	29.80	0	0.00	29.75	2	2,620	0.08%
2020/07/08	3	30.03	4	30.16	30.15	-1	2,602	-0.04%
2020/07/07	5	30.34	2	30.40	30.45	3	2,586	0.12%
2020/07/06	1	30.00	0	0.00	30.10	1	2,550	0.04%
2020/07/03	0	0.00	12	30.04	29.80	-12	2,557	-0.47%
2020/07/02	0	0.00	16	29.66	29.60	-16	2,557	-0.63%
2020/07/01	27	29.70	0	0.00	29.50	27	2,566	1.05%
2020/06/30	10	31.20	6	31.39	31.30	4	2,488	0.16%
2020/06/23	0	0.00	2	30.95	30.90	-2	2,395	-0.08%
2020/06/19	1	31.15	34	31.60	30.90	-33	2,397	-1.38%
2020/06/18	0	0.00	10	31.45	31.05	-10	2,371	-0.42%
2020/06/11	25	30.62	0	0.00	30.10	25	2,429	1.03%
2020/06/10	22	31.01	0	0.00	31.00	22	2,408	0.91%
2020/06/09	38	30.94	0	0.00	31.05	38	2,405	1.58%
2020/06/08	5	31.48	2	33.00	31.35	3	2,366	0.13%
2020/06/05	0	0.00	2	32.10	32.05	-2	2,369	-0.08%
2020/06/03	0	0.00	5	30.62	30.60	-5	2,321	-0.22%
2020/05/27	3	29.37	0	0.00	29.40	3	2,315	0.13%
2020/05/25	0	0.00	6	28.43	29.00	-6	2,283	-0.26%
2020/05/21	5	28.45	0	0.00	28.65	5	2,269	0.22%
2020/05/04	2	28.95	0	0.00	28.90	2	2,251	0.09%
2020/04/30	1	29.15	0	0.00	29.55	1	2,225	0.04%
2020/04/22	0	0.00	7	27.60	28.20	-7	2,037	-0.34%
2020/04/21	1	28.80	0	0.00	28.45	1	2,010	0.05%
2020/04/15	1	28.25	0	0.00	28.45	1	1,830	0.05%
2020/04/07	1	26.75	0	0.00	26.75	1	1,737	0.06%
2020/04/06	1	26.35	0	0.00	26.55	1	1,716	0.06%
2020/04/01	1	26.65	0	0.00	26.55	1	1,706	0.06%
2020/03/31	2	25.88	0	0.00	26.00	2	1,690	0.12%
2020/03/19	1	22.45	0	0.00	22.45	1	1,547	0.06%
2020/03/13	0	0.00	1	26.30	27.15	-1	1,373	-0.07%
2020/03/04	1	28.80	0	0.00	28.80	1	1,213	0.08%
2020/02/24	0	0.00	1	29.80	29.80	-1	1,160	-0.09%
2020/02/18	1	29.25	0	0.00	29.35	1	1,158	0.09%
2020/02/17	3	29.13	0	0.00	29.10	3	1,164	0.26%
2020/02/14	1	29.35	0	0.00	29.40	1	1,148	0.09%
2020/02/12	1	29.45	0	0.00	29.45	1	1,108	0.09%
2020/02/10	1	29.50	0	0.00	29.35	1	1,101	0.09%
2020/01/03	0	0.00	1	33.20	33.15	-1	1,422	-0.07%
2019/12/18	0	0.00	2	33.70	33.80	-2	1,711	-0.12%
2019/12/17	0	0.00	2	33.50	33.50	-2	1,755	-0.11%
2019/12/13	2	33.23	0	0.00	33.10	2	1,782	0.11%
2019/12/12	3	33.23	1	33.40	33.35	2	1,780	0.11%
2019/12/10	0	0.00	1	33.50	33.75	-1	1,798	-0.06%
2019/11/26	0	0.00	1	33.80	34.00	-1	2,131	-0.05%
2019/11/18	0	0.00	2	32.98	32.95	-2	2,188	-0.09%
2019/11/15	2	32.63	0	0.00	32.70	2	2,212	0.09%
2019/11/08	1	33.50	1	33.65	33.60	0	2,321	0.00%
2019/11/05	1	33.75	0	0.00	34.40	1	2,362	0.04%
2019/10/16	1	33.90	0	0.00	33.45	1	3,352	0.03%
2019/09/25	1	34.25	0	0.00	34.25	1	3,088	0.03%
2019/09/04	0	0.00	1	35.90	35.90	-1	2,835	-0.04%
2019/09/03	1	36.45	0	0.00	36.25	1	2,792	0.04%
2019/07/18	0	0.00	1	36.15	35.10	-1	1,151	-0.09%
2019/07/08	1	34.55	0	0.00	34.50	1	911	0.11%
2019/06/17	1	32.15	0	0.00	32.20	1	822	0.12%
2019/05/08	0	0.00	1	31.60	31.75	-1	1,182	-0.08%
2019/04/09	2	31.60	0	0.00	31.60	2	1,106	0.18%
2019/04/08	1	31.00	0	0.00	31.50	1	1,100	0.09%
2019/02/25	0	0.00	1	30.55	30.50	-1	1,304	-0.08%
2019/02/20	0	0.00	5	30.25	30.40	-5	1,312	-0.38%
2019/02/15	5	29.60	0	0.00	29.55	5	1,335	0.37%
2019/02/12	1	29.50	0	0.00	30.00	1	1,358	0.07%
2018/11/13	2	30.05	2	30.05	29.90	0	2,707	0.00%
2018/10/15	2	38.30	2	38.25	38.25	0	2,375	0.00%
2018/10/03	2	36.10	4	36.23	36.20	-2	1,714	-0.12%
2018/06/08	1	33.90	0	0.00	33.95	1	1,155	0.09%
2018/04/25	1	35.25	0	0.00	35.15	1	1,814	0.06%
2018/02/01	2	39.70	2	39.18	38.50	0	2,464	0.00%
2018/01/04	0	0.00	5	37.05	37.15	-5	2,071	-0.24%