裕民 (2606)-第一金-豐原券商分點個股進出

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

裕民

(2606)

可現股當沖

股價
54.0
漲跌
--
漲幅
0.00%
成交量
2,593張
產業
上市航運類股
1029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-豐原券商分點個股進出

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-豐原券商分點個股進出
第一金-豐原券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/24	0.1	53.40	5	53.80	54.00	-4.9	6,739	-0.07%
2024/04/23	0	0.00	46	54.64	54.60	-46	6,706	-0.69%
2024/04/22	2	55.80	0	0.00	54.80	2	6,731	0.03%
2024/04/19	52	55.85	1	55.50	55.30	51	6,561	0.78%
2024/04/16	1	54.90	0.3	54.60	54.60	0.7	6,422	0.01%
2024/04/15	0	0.00	1.5	56.47	56.40	-1.5	6,546	-0.02%
2024/04/12	0.5	55.80	0.1	55.60	55.90	0.5	6,550	0.01%
2024/04/11	0	0.00	6	54.75	54.60	-6	6,718	-0.09%
2024/04/10	0	54.20	1	54.40	54.20	-1	7,046	-0.01%
2024/04/09	0	0.00	0.1	55.00	54.40	-0.1	7,181	0.00%
2024/04/03	0	52.60	0	0.00	52.50	0	7,290	0.00%
2024/03/29	1.1	52.73	0	0.00	53.00	1.1	7,746	0.01%
2024/03/28	1	53.80	0	0.00	53.80	1	8,018	0.01%
2024/03/26	0	53.20	0	0.00	53.10	0	8,697	0.00%
2024/03/21	0	54.40	0	0.00	54.20	0	9,782	0.00%
2024/03/20	0	55.36	1	55.30	55.00	-1	9,962	-0.01%
2024/03/19	0.1	55.90	1	55.00	56.00	-1	10,054	-0.01%
2024/03/18	0	53.50	5	52.30	53.90	-5	10,106	-0.05%
2024/03/15	6	52.40	0	0.00	52.50	6	10,195	0.06%
2024/03/14	0	53.80	0	0.00	53.80	0	10,348	0.00%
2024/03/13	0	54.86	0	54.40	54.20	0	10,633	0.00%
2024/03/12	1	55.30	0	0.00	55.50	1	10,958	0.01%
2024/03/11	0	55.70	1.1	55.80	56.40	-1	11,508	-0.01%
2024/03/08	0.1	54.05	0.3	54.73	54.30	-0.2	13,559	0.00%
2024/03/06	2	54.50	2	54.20	54.40	0	15,023	0.00%
2024/03/05	0	0.00	3	55.87	55.00	-3	15,174	-0.02%
2024/03/01	2	55.30	0	0.00	54.60	2	15,774	0.01%
2024/02/29	0.1	55.20	4.6	55.19	55.60	-4.5	15,998	-0.03%
2024/02/27	0	0.00	1	54.00	53.60	-1	15,795	-0.01%
2024/02/26	0	0.00	3	54.77	54.80	-3	15,766	-0.02%
2024/02/23	0	0.00	6.1	53.70	53.60	-6.1	15,632	-0.04%
2024/02/22	1	53.40	1	53.20	52.70	0	15,529	0.00%
2024/02/21	0	0.00	5.3	53.98	53.30	-5.3	15,338	-0.03%
2024/02/20	0.1	51.70	4.4	52.84	53.40	-4.4	15,142	-0.03%
2024/02/19	0.4	49.95	2	49.78	50.20	-1.7	14,915	-0.01%
2024/02/16	0	0.00	0	49.20	49.10	0	14,891	0.00%
2024/02/15	0	0.00	2	49.25	49.25	-2	14,956	-0.01%
2024/02/05	0	0.00	1	46.95	47.10	-1	14,909	-0.01%
2024/02/01	1	48.35	2	48.50	48.60	-1	14,934	-0.01%
2024/01/31	2	47.93	0	48.00	47.80	2	14,950	0.01%
2024/01/30	2	48.55	0	0.00	48.50	2	14,941	0.01%
2024/01/29	0	0.00	1	49.10	49.30	-1	14,969	-0.01%
2024/01/26	1	48.55	2	48.35	48.20	-1	15,072	-0.01%
2024/01/25	2	48.23	0	0.00	48.60	2	15,132	0.01%
2024/01/24	1	48.65	0	0.00	48.45	1	15,121	0.01%
2024/01/23	0	48.75	0	0.00	48.65	0	15,088	0.00%
2024/01/18	1	48.85	1	48.75	48.65	0	15,094	0.00%
2024/01/17	2.3	47.91	0	0.00	47.80	2.3	15,068	0.02%
2024/01/16	1.3	48.95	0	0.00	48.45	1.3	15,033	0.01%
2024/01/10	1	50.31	0	0.00	50.30	1	15,379	0.01%
2024/01/09	4	51.50	0	0.00	51.70	4	15,301	0.03%
2024/01/08	0.1	53.70	1	54.10	53.70	-1	15,130	-0.01%
2024/01/05	1	54.40	0.1	54.70	54.90	1	15,025	0.01%
2024/01/04	8	54.18	5	54.30	54.40	3	14,758	0.02%
2024/01/03	2	52.75	10	52.40	52.80	-8	14,465	-0.06%
2024/01/02	1.1	53.60	4	53.50	52.60	-3	14,470	-0.02%
2023/12/29	11	52.05	0	0.00	52.10	11	14,338	0.08%
2023/12/28	2	51.75	3	52.53	51.80	-1	14,388	-0.01%
2023/12/27	0	0.00	8	53.05	52.80	-8	14,386	-0.06%
2023/12/26	1	52.30	8	52.18	52.60	-7	14,313	-0.05%
2023/12/25	11.4	52.65	0	0.00	50.40	11.4	14,156	0.08%
2023/12/22	1	54.10	4.1	54.05	53.70	-3.1	14,014	-0.02%
2023/12/21	1	54.00	10	54.10	53.60	-9	13,779	-0.07%
2023/12/20	1	51.70	1	52.40	52.10	0	13,365	0.00%
2023/12/19	2	51.75	1	52.80	51.60	1	13,198	0.01%
2023/12/18	6	53.18	4	53.50	53.00	2	13,098	0.02%
2023/12/15	2	51.80	1	52.00	51.60	1	12,775	0.01%
2023/12/14	2.5	51.80	0	0.00	51.70	2.5	12,793	0.02%
2023/12/13	1	53.10	0	0.00	52.70	1	12,866	0.01%
2023/12/12	0	52.70	0	0.00	52.60	0	13,404	0.00%
2023/12/11	1.2	52.39	0	0.00	52.50	1.2	13,526	0.01%
2023/12/08	7	53.27	1.1	53.50	53.20	6	13,354	0.04%
2023/12/07	2	53.15	13.5	53.29	53.10	-11.5	13,060	-0.09%
2023/12/06	18.1	54.94	7	54.56	54.70	11.1	12,717	0.09%
2023/12/05	26	58.20	39.2	58.33	57.00	-13.2	12,129	-0.11%
2023/12/04	10.7	56.57	2.2	55.45	56.90	8.5	9,925	0.09%
2023/12/01	8	50.70	23	51.24	51.80	-15	9,065	-0.17%
2023/11/30	3	48.87	5	49.68	48.35	-2	8,376	-0.02%
2023/11/28	21	49.57	20	49.49	48.55	1	8,083	0.01%
2023/11/27	10	48.24	8	48.29	47.80	2	7,400	0.03%
2023/11/24	0	46.05	2	45.98	45.90	-2	7,117	-0.03%
2023/11/23	0	0.00	5	44.85	44.85	-5	7,084	-0.07%
2023/11/17	1	45.40	1	45.50	45.70	0	7,258	0.00%
2023/11/14	1	44.35	0	0.00	44.30	1	8,634	0.01%
2023/11/10	5	45.00	0	0.00	45.00	5	8,629	0.06%
2023/11/09	1	46.20	0	0.00	46.20	1	8,576	0.01%
2023/11/03	0	0.00	12	47.20	47.20	-12	8,722	-0.14%
2023/11/02	0	0.00	16	45.58	45.95	-16	8,607	-0.19%
2023/11/01	0	0.00	1	44.10	44.05	-1	8,576	-0.01%
2023/10/31	1	44.60	0	0.00	44.30	1	8,586	0.01%
2023/10/30	1	43.50	0	0.00	44.60	1	8,603	0.01%
2023/10/27	0	0.00	1	44.00	44.15	-1	8,584	-0.01%
2023/10/25	2	44.85	0	0.00	44.75	2	8,709	0.02%
2023/10/24	16	44.71	2	44.70	45.10	14	8,780	0.16%
2023/10/23	20	45.40	10	45.80	45.20	10	8,736	0.11%
2023/10/20	5	47.05	0	0.00	46.90	5	8,654	0.06%
2023/10/19	2	48.55	3.1	47.89	48.70	-1.1	8,620	-0.01%
2023/10/18	0	0.00	0.1	47.25	46.20	-0.1	8,414	0.00%
2023/10/06	2.2	46.45	4	46.94	47.35	-1.9	8,251	-0.02%
2023/10/05	5	45.90	0	0.00	45.45	5	8,169	0.06%
2023/10/03	1	46.25	0	0.00	45.80	1	8,093	0.01%
2023/09/28	3	47.88	0	0.00	47.85	3	8,094	0.04%
2023/09/27	2	48.58	3	49.17	48.30	-1	8,137	-0.01%
2023/09/25	3	48.22	0	0.00	48.40	3	8,079	0.04%
2023/09/22	1	48.30	5	48.30	48.30	-4	8,089	-0.05%
2023/09/21	0	0.00	6	50.22	49.45	-6	8,031	-0.07%
2023/09/20	14	50.74	3	50.35	49.75	11	7,883	0.14%
2023/09/19	7	51.01	7	50.33	50.20	0	7,605	0.00%
2023/09/18	5	50.33	6	50.38	50.70	-1	7,397	-0.01%
2023/09/15	15	49.88	76.5	50.56	50.00	-61.5	7,169	-0.86%
2023/09/14	2.3	46.27	9	46.58	46.90	-6.7	6,451	-0.10%
2023/09/13	1	43.85	0	0.00	44.65	1	6,258	0.02%
2023/09/12	2	44.70	0	0.00	44.65	2	6,246	0.03%
2023/09/11	5	44.83	5	44.72	44.70	0	6,246	0.00%
2023/09/08	14	46.64	15	45.80	45.75	-1	6,222	-0.02%
2023/09/07	2	45.05	0	0.00	45.05	2	6,162	0.03%
2023/09/06	3	45.98	1	45.75	45.65	2	6,172	0.03%
2023/09/05	2	46.70	2	47.48	46.45	0	6,160	0.00%
2023/09/04	1	45.45	10	46.39	46.65	-9	6,133	-0.15%
2023/09/01	6	44.88	0	0.00	44.90	6	6,076	0.10%
2023/08/31	1	45.85	0	0.00	45.45	1	6,100	0.02%
2023/08/30	0	0.00	2	46.33	46.00	-2	6,102	-0.03%
2023/08/29	1	45.35	0	0.00	45.50	1	6,101	0.02%
2023/08/28	1	44.85	2	44.80	44.80	-1	6,111	-0.02%
2023/08/25	1	46.20	1	45.85	45.10	0	6,142	0.00%
2023/08/24	4	45.94	0	0.00	45.75	4	6,107	0.07%
2023/08/23	7	46.84	0	0.00	46.65	7	6,043	0.12%
2023/08/22	5	46.05	8	46.67	47.40	-3	6,039	-0.05%
2023/08/21	4	46.49	16	46.56	46.30	-12	5,782	-0.21%
2023/08/18	12	48.00	21	48.16	49.05	-9	5,297	-0.17%
2023/08/17	0	0.00	1	44.20	44.60	-1	4,597	-0.02%
2023/08/16	1	42.10	0	0.00	42.10	1	4,482	0.02%
2023/08/15	0	0.00	1	42.55	42.60	-1	4,471	-0.02%
2023/08/14	6	42.38	0	0.00	42.00	6	4,461	0.13%
2023/08/11	0.1	43.90	2	44.13	44.30	-1.9	4,362	-0.04%
2023/08/10	7	44.04	0	0.00	43.75	7	4,310	0.16%
2023/08/08	2	43.60	2	43.55	43.55	0	4,268	0.00%
2023/08/07	3	42.90	0	0.00	43.15	3	4,308	0.07%
2023/08/04	3	43.63	4	43.73	43.90	-1	4,372	-0.02%
2023/08/01	0	0.00	20	43.10	43.45	-20	4,340	-0.46%
2023/07/31	3	42.82	3	43.40	42.50	0	4,403	0.00%
2023/07/28	5	44.88	16.1	44.82	44.05	-11	4,374	-0.25%
2023/07/27	7.1	42.93	5	43.17	43.20	2.1	4,271	0.05%
2023/07/26	3	41.50	0	0.00	41.25	3	4,253	0.07%
2023/07/24	13	40.97	0	0.00	40.85	13	4,345	0.30%
2023/07/21	21	43.00	0	0.00	42.80	21	4,336	0.48%
2023/07/20	5	43.20	0	0.00	43.50	5	4,351	0.11%
2023/07/19	2	43.20	3	42.95	42.80	-1	4,354	-0.02%
2023/07/18	1	43.00	2	43.40	43.00	-1	4,369	-0.02%
2023/07/17	1	43.01	0	0.00	43.40	1	4,338	0.02%
2023/07/11	0	0.00	1	43.50	43.45	-1	4,331	-0.02%
2023/07/10	1	44.23	1	44.50	43.50	0	4,397	0.00%
2023/07/07	0	0.00	3	45.25	45.00	-3	4,376	-0.07%
2023/07/06	1	46.01	0	0.00	45.30	1	4,363	0.02%
2023/07/05	5.1	49.75	5	49.75	49.75	0.1	4,279	0.00%
2023/07/04	8	49.43	0	0.00	49.30	8	4,326	0.18%
2023/07/03	0	0.00	2	49.00	48.50	-2	4,524	-0.04%
2023/06/30	0	0.00	2	47.55	47.30	-2	4,536	-0.04%
2023/06/29	3	46.85	0	0.00	47.20	3	4,500	0.07%
2023/06/26	1	49.00	0	0.00	48.45	1	4,580	0.02%
2023/06/21	2	48.10	0	0.00	48.10	2	4,574	0.04%
2023/06/20	1	48.50	0	0.00	48.50	1	4,683	0.02%
2023/06/19	0	49.25	0	0.00	48.60	0	4,688	0.00%
2023/06/16	2.3	49.80	0	0.00	49.45	2.3	4,670	0.05%
2023/06/13	1	48.75	0	0.00	48.85	1	4,833	0.02%
2023/06/12	1	49.00	0	0.00	49.05	1	5,046	0.02%
2023/06/08	0	0.00	2	49.85	49.60	-2	5,238	-0.04%
2023/06/06	2	49.53	1	49.65	49.45	1	5,344	0.02%
2023/06/05	1.1	48.71	0	49.00	48.70	1	5,525	0.02%
2023/06/01	4	47.85	0	0.00	47.95	4	5,797	0.07%
2023/05/31	1	48.50	1	48.60	48.40	0	5,966	0.00%
2023/05/26	5	49.46	1	49.00	49.05	4	7,480	0.05%
2023/05/25	2	51.10	0	0.00	50.80	2	7,598	0.03%
2023/05/24	0	0.00	0	52.20	52.20	0	7,601	0.00%
2023/05/23	0	0.00	4	53.10	53.00	-4	7,571	-0.05%
2023/05/19	4	53.75	1	53.30	53.50	3	7,625	0.04%
2023/05/17	1	53.70	0	0.00	53.60	1	7,642	0.01%
2023/05/15	1	53.50	1	53.00	53.00	0	7,677	0.00%
2023/05/12	1	54.50	0	0.00	54.30	1	7,672	0.01%
2023/05/10	1	55.00	0	0.00	55.10	1	7,665	0.01%
2023/05/03	1	52.50	1	53.30	53.30	0	7,646	0.00%
2023/05/02	1	53.70	0	0.00	54.00	1	7,645	0.01%
2023/04/27	0	51.80	0	0.00	51.90	0	7,602	0.00%
2023/04/19	0	0.00	1	56.20	56.10	-1	7,634	-0.01%
2023/04/14	0	0.00	4.1	57.70	57.70	-4.1	7,704	-0.05%
2023/04/13	0	0.00	2	57.10	57.10	-2	7,729	-0.03%
2023/04/11	1	57.60	1	57.40	57.00	0	7,674	0.00%
2023/04/07	3.1	57.08	1	57.60	57.60	2.1	7,673	0.03%
2023/04/06	3	57.40	0	0.00	55.80	3	7,597	0.04%
2023/03/31	1	55.60	1	55.89	55.80	0	7,472	0.00%
2023/03/30	0	54.60	2	53.95	54.50	-2	7,899	-0.02%
2023/03/29	0	54.00	0	0.00	53.80	0	8,193	0.00%
2023/03/28	1	54.40	0	0.00	54.50	1	8,489	0.01%
2023/03/23	0	0.00	1	54.00	53.80	-1	9,429	-0.01%
2023/03/22	0	0.00	1	56.80	56.20	-1	9,505	-0.01%
2023/03/21	0	0.00	2	56.00	56.80	-2	9,597	-0.02%
2023/03/17	5	56.80	3	56.50	56.20	2	9,697	0.02%
2023/03/16	6	57.50	0	0.00	57.10	6	9,642	0.06%
2023/03/15	4	58.13	2	58.20	58.00	2	9,624	0.02%
2023/03/14	0	0.00	3	56.70	57.10	-3	9,519	-0.03%
2023/03/10	0	0.00	0.1	58.50	58.40	-0.1	9,541	0.00%
2023/03/09	0	59.80	2	59.90	59.60	-2	9,609	-0.02%
2023/03/08	1.1	61.23	0.2	59.60	59.50	0.9	9,632	0.01%
2023/03/07	1	61.60	2.1	60.96	61.60	-1.1	9,517	-0.01%
2023/03/06	2	59.75	1	60.60	60.90	1	9,491	0.01%
2023/03/03	8	60.18	4	60.45	60.40	4	9,645	0.04%
2023/03/02	7	60.17	8	60.41	60.30	-1	9,587	-0.01%
2023/03/01	3.1	60.24	2	58.20	57.40	1.1	9,184	0.01%
2023/02/24	0	0.00	16.3	60.91	61.00	-16.3	8,786	-0.19%
2023/02/23	1	55.70	2	56.60	56.60	-1	8,081	-0.01%
2023/02/22	1	51.70	0	0.00	51.50	1	7,877	0.01%
2023/02/21	0	0.00	5	50.00	50.90	-5	7,899	-0.06%
2023/02/08	0	0.00	1.1	51.78	51.90	-1.1	8,841	-0.01%
2023/01/30	0	0.00	1	50.00	50.80	-1	8,702	-0.01%
2023/01/17	0	0.00	1	49.70	49.80	-1	8,684	-0.01%
2023/01/12	3	48.80	5	48.89	49.05	-2	8,699	-0.02%
2023/01/04	0	0.00	1	46.20	46.30	-1	8,838	-0.01%
2023/01/03	0	0.00	1	48.00	47.50	-1	8,787	-0.01%
2022/12/29	1	48.30	0	0.00	48.70	1	8,907	0.01%
2022/12/26	1	48.80	0	0.00	49.00	1	8,949	0.01%
2022/12/23	2	49.90	4	50.10	50.10	-2	8,926	-0.02%
2022/12/22	7	51.04	9	50.08	51.90	-2	8,837	-0.02%
2022/12/21	4	48.79	1	49.30	49.45	3	8,400	0.04%
2022/12/20	2	48.20	0	0.00	48.20	2	8,143	0.02%
2022/12/19	0.1	47.75	0	0.00	47.60	0.1	7,937	0.00%
2022/12/16	3	50.90	7.1	51.22	49.85	-4.1	7,667	-0.05%
2022/12/15	0	0.00	6	50.15	50.50	-6	7,438	-0.08%
2022/12/09	1	47.05	2	47.00	47.25	-1	7,285	-0.01%
2022/12/06	1	46.15	0	0.00	45.00	1	7,662	0.01%
2022/12/05	0.1	46.20	0	0.00	46.25	0.1	7,609	0.00%
2022/12/02	2	48.35	6	47.76	46.75	-4	7,478	-0.05%
2022/12/01	0	0.00	2	47.78	48.05	-2	7,426	-0.03%
2022/11/30	1	46.55	14	46.37	46.50	-13	7,236	-0.18%
2022/11/29	2	45.40	1	46.55	46.55	1	7,190	0.01%
2022/11/28	7	45.05	1	45.30	45.35	6	7,152	0.08%
2022/11/25	22	45.99	12	45.67	46.50	10	7,025	0.14%
2022/11/24	1	44.15	3	44.02	44.50	-2	6,835	-0.03%
2022/11/23	2	43.70	19	43.75	43.30	-17	6,689	-0.25%
2022/11/21	19	42.07	0	0.00	41.70	19	6,653	0.29%
2022/11/18	0	0.00	1	42.85	42.85	-1	6,686	-0.01%
2022/11/16	0	0.00	19	43.03	43.15	-19	6,589	-0.29%
2022/11/15	2	42.00	2	42.20	42.30	0	6,364	0.00%
2022/11/14	0	0.00	1	41.10	41.20	-1	6,236	-0.02%
2022/11/11	0	0.00	1	39.10	39.60	-1	6,182	-0.02%
2022/11/09	0	0.00	0	38.35	38.25	0	6,142	0.00%
2022/11/08	2	38.58	3	38.05	38.20	-1	6,163	-0.02%
2022/11/07	1	37.80	2	37.65	37.80	-1	6,117	-0.02%
2022/11/04	3	36.77	0	0.00	36.65	3	6,074	0.05%
2022/11/02	0.1	35.55	0	0.00	35.25	0.1	5,945	0.00%
2022/11/01	0	0.00	1	35.40	35.25	-1	5,906	-0.02%
2022/10/31	0	0.00	1	34.90	35.20	-1	5,903	-0.02%
2022/10/26	0	0.00	1	35.20	35.50	-1	5,976	-0.02%
2022/10/24	4	36.73	4	36.95	36.50	0	6,043	0.00%
2022/10/20	0	34.20	0	0.00	35.40	0	6,018	0.00%
2022/10/18	6	35.64	6	35.40	35.40	0	6,013	0.00%
2022/10/17	3	34.50	3	34.65	35.35	0	6,185	0.00%
2022/10/14	23	36.09	23	36.26	36.15	0	6,661	0.00%
2022/10/11	2	38.40	2	38.15	37.75	0	6,919	0.00%
2022/10/07	1	39.50	1	40.25	39.65	0	6,896	0.00%
2022/10/05	7	39.25	8	39.23	39.10	-1	6,785	-0.01%
2022/10/04	1	37.85	1	38.25	38.75	0	6,795	0.00%
2022/10/03	0	0.00	1	37.35	37.35	-1	6,742	-0.01%
2022/09/30	1	36.40	0	0.00	36.50	1	6,774	0.01%
2022/09/29	0	0.00	0.1	36.95	36.80	-0.1	6,750	0.00%
2022/09/28	1	37.10	0	0.00	36.65	1	6,741	0.01%
2022/09/27	1	39.20	0	0.00	39.10	1	6,714	0.01%
2022/09/26	1	39.10	2	38.38	38.45	-1	6,742	-0.01%
2022/09/23	6	41.40	4	41.13	41.10	2	6,693	0.03%
2022/09/22	2	40.83	0	0.00	40.45	2	6,612	0.03%
2022/09/21	10	41.38	13	41.08	41.10	-3	6,460	-0.05%
2022/09/19	1	38.80	6	39.00	39.00	-5	6,355	-0.08%
2022/09/16	4	40.90	0	0.00	41.05	4	6,414	0.06%
2022/09/15	5	41.22	1	41.70	40.55	4	6,587	0.06%
2022/09/14	0	0.00	2	39.95	39.85	-2	6,586	-0.03%
2022/09/13	0	0.00	1	37.90	38.00	-1	6,587	-0.02%
2022/09/12	2	37.65	1	37.90	37.90	1	6,890	0.01%
2022/09/05	4	37.38	3	36.72	36.70	1	7,274	0.01%
2022/09/01	2	37.55	0	0.00	37.55	2	7,339	0.03%
2022/08/31	0	0.00	5	37.85	38.15	-5	7,394	-0.07%
2022/08/29	9	38.40	8	38.25	38.40	1	7,400	0.01%
2022/08/26	2	39.95	0	0.00	40.20	2	7,488	0.03%
2022/08/25	4	40.01	0	0.00	39.95	4	7,530	0.05%
2022/08/24	0	0.00	1	40.35	40.25	-1	7,609	-0.01%
2022/08/19	1	42.00	2	42.30	41.95	-1	8,296	-0.01%
2022/08/18	2	43.00	3	43.37	42.85	-1	8,556	-0.01%
2022/08/17	2	42.60	0	0.00	42.40	2	8,576	0.02%
2022/08/16	0	0.00	1	41.65	41.50	-1	8,654	-0.01%
2022/08/15	1	42.20	0	0.00	42.30	1	8,896	0.01%
2022/08/12	0	0.00	1	42.00	42.35	-1	9,009	-0.01%
2022/08/03	0	0.00	1	41.35	40.85	-1	10,233	-0.01%
2022/07/29	12	42.68	12	41.90	41.90	0	11,141	0.00%
2022/07/25	1	42.00	0	0.00	42.10	1	11,855	0.01%
2022/07/21	18	43.16	15	43.61	43.30	3	12,295	0.02%
2022/07/20	0	0.00	2	41.70	41.45	-2	12,072	-0.02%
2022/07/19	3	41.00	4	41.78	41.50	-1	12,205	-0.01%
2022/07/18	1	40.75	1	40.40	40.15	0	12,501	0.00%
2022/07/15	1	39.00	1	38.80	38.75	0	13,161	0.00%
2022/07/14	1	39.35	2	39.78	39.80	-1	14,468	-0.01%
2022/07/13	16	39.31	12	39.00	38.70	4	14,784	0.03%
2022/07/11	10.4	40.46	10	40.40	40.40	0.4	15,204	0.00%
2022/07/08	12	40.33	13	40.70	40.60	-1	15,246	-0.01%
2022/07/06	1	39.60	0	0.00	39.05	1	15,215	0.01%
2022/07/04	1	39.00	0.1	39.45	39.55	0.9	15,179	0.01%
2022/07/01	6	41.55	0	0.00	38.90	6	15,157	0.04%
2022/06/30	7	41.99	0	0.00	41.05	7	15,084	0.05%
2022/06/28	2.1	43.46	1	43.30	43.50	1.1	14,977	0.01%
2022/06/27	1	43.25	2	43.65	43.65	-1	14,966	-0.01%
2022/06/24	1	44.25	1	45.25	44.45	0	14,805	0.00%
2022/06/23	7	44.09	3	44.88	43.85	4	14,697	0.03%
2022/06/22	3	45.88	1	45.30	45.50	2	14,558	0.01%
2022/06/21	20	48.55	0.1	48.20	47.95	20	14,233	0.14%
2022/06/20	1	49.60	1	49.40	48.00	0	13,989	0.00%
2022/06/17	1	51.90	0	0.00	51.80	1	13,700	0.01%
2022/06/16	4	52.85	0	0.00	52.40	4	13,487	0.03%
2022/06/15	1	54.50	0	0.00	54.60	1	13,433	0.01%
2022/06/14	4	55.45	2	55.60	55.60	2	13,477	0.01%
2022/06/13	0	0.00	2	56.50	56.50	-2	13,726	-0.01%
2022/06/10	8	57.41	0.1	57.60	57.20	7.9	14,145	0.06%
2022/06/09	0	0.00	1	58.20	58.20	-1	14,520	-0.01%
2022/06/08	2	58.20	14	58.40	58.30	-12	14,847	-0.08%
2022/06/07	35	58.40	34	58.00	57.80	1	15,624	0.01%
2022/06/06	36	58.98	33	58.50	58.50	3	15,684	0.02%
2022/06/02	1	59.00	1	59.30	59.30	0	15,670	0.00%
2022/06/01	34	59.19	36	59.49	59.50	-2	15,733	-0.01%
2022/05/31	25	60.32	6	59.10	59.00	19	15,703	0.12%
2022/05/30	1	62.40	0	0.00	61.50	1	15,495	0.01%
2022/05/27	1	61.50	1	62.00	62.80	0	15,313	0.00%
2022/05/25	1	61.80	1	61.50	61.50	0	15,064	0.00%
2022/05/24	2.1	61.79	2	62.25	61.10	0.1	15,143	0.00%
2022/05/23	18	60.79	32	61.10	61.30	-14	15,342	-0.09%
2022/05/20	1	59.00	0	0.00	59.00	1	15,223	0.01%
2022/05/19	35	57.10	36	57.48	57.50	-1	15,237	-0.01%
2022/05/18	20	59.70	5	59.56	59.20	15	15,152	0.10%
2022/05/16	0	0.00	3	58.20	61.40	-3	14,984	-0.02%
2022/05/13	15	60.80	15	61.40	60.50	0	14,742	0.00%
2022/05/12	35	62.08	36	60.36	60.00	-1	14,645	-0.01%
2022/05/11	0	0.00	2	62.85	62.70	-2	14,408	-0.01%
2022/05/09	1.1	63.36	0	0.00	63.10	1.1	14,165	0.01%
2022/05/06	4	66.13	3	65.37	66.00	1	13,914	0.01%
2022/05/05	19	64.84	18	65.12	65.30	1	13,608	0.01%
2022/05/04	4	65.40	2	65.50	64.20	2	13,444	0.01%
2022/05/03	0	0.00	2	62.90	63.40	-2	13,257	-0.02%
2022/04/29	3	64.57	15	64.25	64.20	-12	13,166	-0.09%
2022/04/28	4	62.83	1	62.20	62.00	3	12,901	0.02%
2022/04/27	3	64.47	3	65.03	64.50	0	12,636	0.00%
2022/04/26	12	63.07	0	0.00	62.80	12	12,335	0.10%
2022/04/25	10	65.75	0	0.00	66.30	10	12,021	0.08%
2022/04/22	16	68.42	20	69.10	69.10	-4	11,733	-0.03%
2022/04/21	4	69.05	4	68.23	69.50	0	11,261	0.00%
2022/04/20	17	67.58	15	67.70	65.90	2	10,553	0.02%
2022/04/19	5	64.16	30	64.06	64.80	-25	9,265	-0.27%
2022/04/18	2	61.85	2	61.75	62.10	0	8,963	0.00%
2022/04/15	0	0.00	5	61.42	62.30	-5	8,829	-0.06%
2022/04/14	1	58.70	2	59.60	59.80	-1	8,508	-0.01%
2022/04/13	1	57.70	2	58.70	58.10	-1	8,484	-0.01%
2022/04/08	0	0.00	2	57.60	57.30	-2	8,519	-0.02%
2022/04/07	3	57.07	0	0.00	56.10	3	8,560	0.04%
2022/04/06	3	58.00	0	0.00	58.00	3	8,554	0.04%
2022/03/31	0	0.00	2	59.50	59.10	-2	8,696	-0.02%
2022/03/30	2	59.20	14	58.89	59.80	-12	8,858	-0.14%
2022/03/29	1	59.10	0	0.00	58.70	1	9,176	0.01%
2022/03/28	5	59.06	1	59.00	59.00	4	9,565	0.04%
2022/03/25	13	59.59	5	59.70	59.20	8	10,155	0.08%
2022/03/24	1	61.60	11	61.36	62.00	-10	10,372	-0.10%
2022/03/21	0	0.00	25	61.60	62.40	-25	11,120	-0.22%
2022/03/18	3	61.67	1	62.20	61.70	2	11,220	0.02%
2022/03/17	0	0.00	13	62.83	63.40	-13	11,268	-0.12%
2022/03/16	19	62.07	3	64.93	61.60	16	11,267	0.14%
2022/03/15	22	65.71	7	64.44	62.50	15	11,099	0.14%
2022/03/14	0	0.00	4	66.50	67.20	-4	11,077	-0.04%
2022/03/11	19	64.34	3	65.47	65.10	16	10,840	0.15%
2022/03/10	3	64.87	12	63.28	65.60	-9	10,814	-0.08%
2022/03/07	3	60.10	0	0.00	60.60	3	10,318	0.03%
2022/03/04	1	61.60	2	62.25	61.50	-1	10,302	-0.01%
2022/03/03	0	0.00	10	61.57	61.80	-10	10,289	-0.10%
2022/03/02	0	0.00	8	60.50	60.30	-8	10,282	-0.08%
2022/03/01	2	60.90	11	60.83	61.00	-9	10,362	-0.09%
2022/02/25	25	61.42	8	62.51	60.50	17	10,445	0.16%
2022/02/24	6	59.97	5	61.16	59.90	1	10,301	0.01%
2022/02/23	10	60.90	5	62.02	61.50	5	10,203	0.05%
2022/02/22	6	60.88	3	61.07	60.30	3	9,947	0.03%
2022/02/21	5	61.60	5	61.00	61.10	0	9,883	0.00%
2022/02/18	0	0.00	7	60.73	60.90	-7	9,838	-0.07%
2022/02/17	2.1	59.71	0	0.00	59.70	2.1	9,848	0.02%
2022/02/16	3	60.00	15	60.44	60.50	-12	9,907	-0.12%
2022/02/15	1	59.30	2	59.80	59.40	-1	9,999	-0.01%
2022/02/14	3	58.73	1	59.70	58.60	2	10,179	0.02%
2022/02/11	1	60.10	8	59.31	59.90	-7	10,341	-0.07%
2022/02/10	1	60.20	6	59.57	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	56.70	3	57.77	57.90	-2	10,744	-0.02%
2022/02/07	1	55.50	0	0.00	56.80	1	10,889	0.01%
2022/01/26	0	0.00	21	53.24	53.10	-21	11,253	-0.19%
2022/01/25	9	52.88	0	0.00	52.10	9	11,378	0.08%
2022/01/24	5	53.40	3	54.47	54.80	2	11,476	0.02%
2022/01/21	8	55.10	0	0.00	54.80	8	11,632	0.07%
2022/01/20	6	56.00	0	0.00	56.00	6	11,782	0.05%
2022/01/19	11	57.37	0.1	56.00	55.20	11	11,905	0.09%
2022/01/18	0.1	57.70	0	0.00	57.60	0.1	12,050	0.00%
2022/01/17	3	57.60	0	0.00	57.40	3	12,348	0.02%
2022/01/14	2	57.70	1	58.20	58.20	1	12,809	0.01%
2022/01/13	6	57.98	2	58.20	57.90	4	12,982	0.03%
2022/01/12	5	57.72	1	58.20	57.00	4	13,150	0.03%
2022/01/11	1	58.50	0	0.00	58.30	1	13,349	0.01%
2022/01/10	1	58.30	1	59.10	58.10	0	13,970	0.00%
2022/01/07	0	0.00	3.3	60.36	58.80	-3.3	14,396	-0.02%
2022/01/06	1	61.20	0	0.00	60.00	1	15,431	0.01%
2022/01/05	1	60.60	1	61.00	60.40	0	16,468	0.00%
2022/01/03	2	59.40	0	0.00	60.00	2	19,950	0.01%
2021/12/30	2	60.10	1	60.40	60.40	1	20,752	0.00%
2021/12/28	2	62.10	0	0.00	61.00	2	22,378	0.01%
2021/12/27	6	61.40	0	0.00	61.20	6	23,881	0.03%
2021/12/24	4	62.50	1	64.10	62.00	3	25,225	0.01%
2021/12/23	5	64.64	9	63.87	63.00	-4	25,739	-0.02%
2021/12/22	6	63.55	6	63.70	64.30	0	25,689	0.00%
2021/12/21	3	62.07	32.1	62.94	63.70	-29.1	25,369	-0.11%
2021/12/20	4	61.25	1	61.00	60.40	3	24,862	0.01%
2021/12/17	4	61.15	3	61.43	60.80	1	24,709	0.00%
2021/12/15	2	59.15	2	59.90	60.00	0	24,326	0.00%
2021/12/14	2	59.10	2	58.50	58.30	0	24,183	0.00%
2021/12/13	0	0.00	5	60.00	60.30	-5	24,095	-0.02%
2021/12/10	2	59.00	2.1	60.62	60.10	-0.1	24,122	0.00%
2021/12/09	5.1	59.85	0	0.00	60.40	5.1	24,195	0.02%
2021/12/08	29	61.72	18	60.64	60.60	11	24,358	0.05%
2021/12/07	1	58.10	5	58.52	59.30	-4	24,014	-0.02%
2021/12/06	1	58.00	7	58.57	57.50	-6	23,920	-0.02%
2021/12/03	6	56.10	0	0.00	56.20	6	23,755	0.03%
2021/12/02	5	56.14	12	56.65	56.40	-7	23,998	-0.03%
2021/12/01	2	53.40	2	53.50	55.00	0	23,914	0.00%
2021/11/30	1	54.20	8	54.08	53.90	-7	24,170	-0.03%
2021/11/29	3	52.87	16	52.26	52.50	-13	24,393	-0.05%
2021/11/26	13	52.42	1	51.90	52.00	12	24,668	0.05%
2021/11/25	5	53.92	1	55.00	54.20	4	24,831	0.02%
2021/11/24	1	53.90	18	54.61	55.00	-17	25,196	-0.07%
2021/11/23	5	53.44	0	0.00	52.90	5	25,350	0.02%
2021/11/22	1	52.50	5	54.04	53.30	-4	25,787	-0.02%
2021/11/19	6	52.40	0	0.00	52.30	6	26,379	0.02%
2021/11/17	6	53.63	1	53.20	53.10	5	27,980	0.02%
2021/11/16	1	55.20	0	0.00	54.80	1	28,225	0.00%
2021/11/15	6	54.17	2	54.10	54.20	4	28,822	0.01%
2021/11/12	3	55.30	2	54.70	54.70	1	29,155	0.00%
2021/11/11	6	55.32	2	55.65	54.60	4	29,109	0.01%
2021/11/10	2	56.60	2	57.60	56.80	0	29,053	0.00%
2021/11/09	2	56.10	10	55.77	56.50	-8	29,003	-0.03%
2021/11/08	0	0.00	5	54.90	55.20	-5	28,746	-0.02%
2021/11/04	9	54.54	7	53.01	53.10	2	28,843	0.01%
2021/11/03	20	54.28	27	54.62	53.90	-7	28,869	-0.02%
2021/11/02	5	53.10	4	53.10	52.70	1	28,987	0.00%
2021/11/01	7	52.73	15	52.40	52.10	-8	28,983	-0.03%
2021/10/29	0	0.00	15	51.74	52.60	-15	28,909	-0.05%
2021/10/28	2	51.90	2	51.35	51.30	0	28,915	0.00%
2021/10/27	0	0.00	1	52.10	51.70	-1	29,021	0.00%
2021/10/26	7	52.20	0	0.00	53.20	7	29,449	0.02%
2021/10/25	6	53.30	20	51.08	53.20	-14	29,733	-0.05%
2021/10/22	54	53.42	41	53.79	52.00	13	29,803	0.04%
2021/10/21	0	0.00	2	57.00	55.80	-2	29,602	-0.01%
2021/10/20	9	56.86	6	56.20	56.00	3	29,630	0.01%
2021/10/19	0	0.00	4	56.85	56.50	-4	29,940	-0.01%
2021/10/18	60	57.23	43.4	57.42	56.60	16.6	30,269	0.05%
2021/10/15	7	60.44	7	60.13	60.50	0	30,171	0.00%
2021/10/14	40.1	60.07	33	60.14	60.00	7.1	30,170	0.02%
2021/10/13	38	66.71	39	66.85	61.90	-1	29,532	0.00%
2021/10/12	43	67.85	21	68.06	65.70	22	30,230	0.07%
2021/10/08	85	72.77	77.3	72.91	72.90	7.8	30,745	0.03%
2021/10/07	42	69.88	52.3	70.64	72.10	-10.3	29,252	-0.04%
2021/10/06	2	65.80	11	66.37	65.60	-9	29,263	-0.03%
2021/10/05	55.2	64.50	71	64.66	66.00	-15.8	29,145	-0.05%
2021/10/04	23	64.14	51	65.22	65.90	-28	28,809	-0.10%
2021/10/01	45.2	66.86	34	65.66	62.90	11.2	28,252	0.04%
2021/09/30	49	64.85	64.3	66.22	68.60	-15.2	27,943	-0.05%
2021/09/29	28	63.78	10	63.31	62.40	18	28,571	0.06%
2021/09/28	1	62.60	1	62.50	62.30	0	29,643	0.00%
2021/09/27	1	64.50	0	0.00	63.90	1	31,156	0.00%
2021/09/24	1	65.10	6	64.88	65.00	-5	34,992	-0.01%
2021/09/23	6	63.90	8	63.88	64.00	-2	37,296	-0.01%
2021/09/22	0	0.00	3	62.00	62.00	-3	39,665	-0.01%
2021/09/17	1	63.90	1	63.50	63.50	0	42,413	0.00%
2021/09/16	2	63.80	3	63.47	63.50	-1	44,810	0.00%
2021/09/15	10	63.92	8.2	64.03	63.90	1.8	47,675	0.00%
2021/09/14	12	65.84	16	64.47	63.60	-4	49,222	-0.01%
2021/09/13	20	63.88	11	64.35	63.90	9	52,959	0.02%
2021/09/10	1	62.30	65	62.72	62.90	-64	53,114	-0.12%
2021/09/09	9	62.18	5	61.30	61.70	4	53,750	0.01%
2021/09/08	4	61.60	25	62.43	62.90	-21	54,643	-0.04%
2021/09/07	28	63.64	25	63.36	61.70	3	55,285	0.01%
2021/09/06	31	62.24	31	63.07	61.60	0	55,658	0.00%
2021/09/03	23	64.79	4	64.90	63.80	19	56,174	0.03%
2021/09/02	17	66.17	7	67.37	67.20	10	56,309	0.02%
2021/09/01	62.1	67.64	32	66.04	65.80	30.1	56,476	0.05%
2021/08/31	38	70.86	40	70.75	69.30	-2	56,856	0.00%
2021/08/30	19	72.31	17	73.10	70.90	2	57,079	0.00%
2021/08/27	32	71.54	39	70.53	70.20	-7	57,053	-0.01%
2021/08/26	40	73.11	32	73.09	72.90	8	57,307	0.01%
2021/08/25	40	73.01	37	73.27	74.00	3	58,239	0.01%
2021/08/24	151.1	72.98	88	73.20	72.80	63.1	58,124	0.11%	大買/
2021/08/23	0	0.00	4.1	70.10	70.10	-4.1	57,448	-0.01%
2021/08/20	41	61.79	43	62.46	63.80	-2	58,353	0.00%
2021/08/19	54	62.92	56	61.81	60.40	-2	59,070	0.00%
2021/08/18	16	60.21	22.1	61.22	62.40	-6.1	59,461	-0.01%
2021/08/17	0	0.00	1	60.00	57.10	-1	60,462	0.00%
2021/08/16	1.1	61.05	1	59.40	58.80	0.1	61,044	0.00%
2021/08/13	40	62.50	38	62.31	61.20	2	61,556	0.00%
2021/08/12	6	62.25	4	62.60	62.60	2	62,214	0.00%
2021/08/11	30	61.20	30.1	61.82	61.20	-0.1	62,923	0.00%
2021/08/10	38	63.85	38	62.70	62.30	0	62,981	0.00%
2021/08/09	23	64.23	18	64.28	63.00	5	63,482	0.01%
2021/08/06	66	65.96	93	64.71	64.20	-27	63,902	-0.04%
2021/08/05	30.1	63.20	30	63.37	63.10	0.1	63,763	0.00%
2021/08/04	2	64.20	2	64.25	64.00	0	63,876	0.00%
2021/08/03	32	64.23	32	64.71	63.90	0	64,567	0.00%
2021/08/02	80	64.13	61	63.47	64.50	19	65,142	0.03%
2021/07/30	18	66.39	6	64.42	62.60	12	65,383	0.02%
2021/07/29	17	65.39	7	66.06	67.20	10	65,268	0.02%
2021/07/28	2	62.85	5	62.66	62.30	-3	65,495	0.00%
2021/07/27	0	0.00	12	62.73	62.00	-12	65,896	-0.02%
2021/07/26	1	65.30	0	0.00	64.10	1	67,139	0.00%
2021/07/23	17	66.84	14	66.87	67.00	3	67,620	0.00%
2021/07/22	6	64.90	14	64.00	64.90	-8	67,897	-0.01%
2021/07/21	29.1	65.88	38	66.78	65.00	-8.9	68,700	-0.01%
2021/07/20	16	68.09	15	68.69	67.90	1	69,019	0.00%
2021/07/19	9.1	70.94	10.4	70.99	70.60	-1.3	69,684	0.00%
2021/07/16	108.3	73.40	75.5	72.44	71.00	32.7	70,256	0.05%	大買/
2021/07/15	48.7	72.01	45	73.10	73.90	3.7	69,495	0.01%
2021/07/14	17.1	68.27	28	67.70	67.20	-10.9	69,104	-0.02%
2021/07/13	5.2	70.15	18	69.53	69.50	-12.9	68,429	-0.02%
2021/07/12	10	73.26	9	73.28	71.80	1	67,993	0.00%
2021/07/09	9.4	74.02	5	73.74	72.10	4.4	67,505	0.01%
2021/07/08	25.2	75.70	27.2	76.78	76.00	-2	67,084	0.00%
2021/07/07	61.1	76.57	56	76.12	75.60	5	66,212	0.01%
2021/07/06	38	78.54	40	78.03	77.00	-2	65,280	0.00%
2021/07/05	54.3	80.07	28.4	79.20	78.00	25.9	64,163	0.04%
2021/07/02	95.1	88.21	94	87.89	84.50	1.1	62,931	0.00%
2021/07/01	132.2	91.97	129	91.20	88.70	3.2	61,490	0.01%	大買/大賣/
2021/06/30	132	86.76	132.4	86.88	89.10	-0.4	57,706	0.00%	大買/大賣/
2021/06/29	106.6	86.16	90.8	85.85	83.00	15.8	55,515	0.03%	大買/
2021/06/28	65.3	83.56	65	84.41	85.00	0.3	53,345	0.00%
2021/06/25	96.1	80.27	92	79.77	79.00	4.1	50,615	0.01%
2021/06/24	98	77.28	126	77.12	77.70	-28	48,291	-0.06%	大賣/
2021/06/23	83.3	76.86	40.2	76.41	74.50	43.2	45,419	0.10%
2021/06/22	140.1	81.50	83	81.93	82.70	57.1	43,824	0.13%	大買/
2021/06/21	8	75.54	5	75.36	75.60	3	40,035	0.01%
2021/06/18	6	66.18	25	67.78	68.80	-19	39,777	-0.05%
2021/06/17	33	61.45	65	61.33	62.60	-32	39,449	-0.08%
2021/06/16	46	60.53	39	60.24	58.60	7	38,616	0.02%
2021/06/15	37	60.40	51	60.85	61.20	-14	37,964	-0.04%
2021/06/11	43	58.39	40	59.38	58.30	3	37,224	0.01%
2021/06/09	40	55.49	25	55.03	55.10	15	36,302	0.04%
2021/06/08	18	58.36	12	59.04	57.20	6	35,860	0.02%
2021/06/07	7	56.27	14	57.34	57.20	-7	35,212	-0.02%
2021/06/04	55	59.95	45	58.85	59.00	10	34,757	0.03%
2021/06/03	37	61.73	30	61.88	61.30	7	34,450	0.02%
2021/06/02	58	62.94	41	63.46	61.60	17	34,207	0.05%
2021/06/01	15	59.91	13	59.75	61.00	2	32,922	0.01%
2021/05/31	35.1	61.81	36	60.84	59.80	-1	32,520	0.00%
2021/05/28	31	60.91	8	61.56	60.40	23	31,635	0.07%
2021/05/27	20	58.94	20	58.76	58.30	0	30,551	0.00%
2021/05/26	13	57.34	13	58.06	57.10	0	29,473	0.00%
2021/05/25	27	57.59	29	56.80	57.50	-2	28,382	-0.01%
2021/05/24	4	54.78	11	54.56	55.90	-7	26,966	-0.03%
2021/05/21	4	49.75	24.3	48.63	50.90	-20.3	26,332	-0.08%
2021/05/20	19.1	49.44	23	49.06	46.35	-3.9	25,730	-0.02%
2021/05/19	32	50.19	34	50.73	51.10	-2	24,989	-0.01%
2021/05/18	2	46.85	2	46.85	47.65	0	24,375	0.00%
2021/05/17	5	43.20	5	46.00	43.35	0	24,091	0.00%
2021/05/14	16	47.63	15	51.50	47.45	1	23,447	0.00%
2021/05/13	16.2	54.18	10	52.73	52.70	6.2	22,766	0.03%
2021/05/12	11	60.63	6	59.60	58.50	5	22,337	0.02%
2021/05/11	14	67.19	5	67.16	65.00	9	22,097	0.04%
2021/05/10	5	67.32	9	67.40	67.80	-4	21,344	-0.02%
2021/05/07	8	64.15	13	62.48	64.80	-5	20,635	-0.02%
2021/05/06	8	63.20	5	63.04	62.90	3	20,145	0.01%
2021/05/05	5	62.96	7	63.00	61.90	-2	19,705	-0.01%
2021/05/04	20	66.54	22	64.12	63.20	-2	18,995	-0.01%
2021/05/03	73	74.20	58	72.94	70.20	15	18,251	0.08%
2021/04/29	18	68.83	46	68.61	70.20	-28	16,779	-0.17%
2021/04/28	33	69.46	14	69.41	68.00	19	16,142	0.12%
2021/04/27	45	71.22	48	70.89	69.00	-3	15,420	-0.02%
2021/04/26	47	64.13	74.1	65.38	67.90	-27.1	14,104	-0.19%
2021/04/23	53	62.87	31	63.41	61.80	22	13,310	0.17%
2021/04/22	36.1	65.17	41	64.45	63.70	-4.9	12,385	-0.04%
2021/04/21	15	60.02	13	59.92	61.90	2	11,585	0.02%
2021/04/20	60	56.15	49	56.14	56.30	11	10,663	0.10%
2021/04/19	13	51.04	34	51.56	52.40	-21	9,741	-0.22%
2021/04/16	12	44.92	11	45.43	47.65	1	9,682	0.01%
2021/04/15	8	43.81	5	43.20	43.35	3	9,396	0.03%
2021/04/14	10	43.41	4	43.46	44.00	6	9,501	0.06%
2021/04/13	1	44.40	3	44.18	43.00	-2	9,410	-0.02%
2021/04/12	0	0.00	3	43.40	42.50	-3	9,563	-0.03%
2021/04/09	11	41.67	1	42.25	41.85	10	9,633	0.10%
2021/04/08	1	42.15	0	0.00	42.85	1	9,609	0.01%
2021/04/07	1	41.20	2	41.95	42.05	-1	9,684	-0.01%
2021/04/06	13	42.84	12	42.05	42.05	1	10,351	0.01%
2021/04/01	10	41.37	33	42.03	42.35	-23	10,740	-0.21%
2021/03/31	6	39.93	11	40.73	41.30	-5	10,602	-0.05%
2021/03/30	2	39.10	4	39.19	39.55	-2	10,389	-0.02%
2021/03/29	4	39.29	2	38.70	39.40	2	10,483	0.02%
2021/03/26	0	0.00	11	37.60	37.90	-11	11,037	-0.10%
2021/03/25	23	37.48	9	37.95	37.35	14	11,832	0.12%
2021/03/24	13	38.38	11	38.79	38.75	2	12,308	0.02%
2021/03/23	7	38.36	8	38.79	38.80	-1	12,204	-0.01%
2021/03/22	5	39.01	30	39.05	39.00	-25	12,070	-0.21%
2021/03/19	6	37.95	21	38.17	37.70	-15	11,858	-0.13%
2021/03/18	0	0.00	42	38.22	38.00	-42	11,738	-0.36%
2021/03/17	1	36.90	4	37.41	37.65	-3	11,566	-0.03%
2021/03/16	10	37.30	0	0.00	37.30	10	11,595	0.09%
2021/03/15	1	37.55	0	0.00	37.75	1	11,624	0.01%
2021/03/12	6	36.25	0	0.00	36.70	6	11,686	0.05%
2021/03/11	6	36.13	4	36.10	36.40	2	11,654	0.02%
2021/03/09	0	0.00	6	37.00	36.70	-6	11,573	-0.05%
2021/03/08	8	36.84	4	37.60	35.50	4	11,480	0.03%
2021/03/05	0	0.00	1	35.95	36.00	-1	11,213	-0.01%
2021/03/04	0	0.00	5	35.15	35.85	-5	11,110	-0.05%
2021/03/03	0	0.00	10	33.75	34.70	-10	11,027	-0.09%
2021/03/02	15	34.23	0	0.00	33.60	15	11,075	0.14%
2021/02/23	2	35.90	0	0.00	35.10	2	11,178	0.02%
2021/02/22	4	35.53	0	0.00	35.15	4	11,115	0.04%
2021/02/19	0	0.00	2	34.45	35.15	-2	11,105	-0.02%
2021/02/18	2	35.00	0	0.00	35.25	2	11,037	0.02%
2021/02/17	0	0.00	1	33.20	33.15	-1	10,811	-0.01%
2021/02/02	12	32.18	10	32.70	33.00	2	10,856	0.02%
2021/01/28	0	0.00	101	32.25	32.40	-101	10,763	-0.94%	大賣/鉅額交易
2021/01/27	0	0.00	5	33.30	33.05	-5	10,715	-0.05%
2021/01/26	1	33.90	0	0.00	33.60	1	10,666	0.01%
2021/01/22	0	0.00	12	33.93	34.35	-12	10,595	-0.11%
2021/01/21	10	33.60	0	0.00	33.50	10	10,546	0.09%
2021/01/20	5	34.30	9	34.13	33.50	-4	10,467	-0.04%
2021/01/19	1	35.10	10	35.00	35.25	-9	10,383	-0.09%
2021/01/15	11	34.76	1	34.80	34.95	10	10,260	0.10%
2021/01/14	2	37.10	4	36.60	36.70	-2	10,091	-0.02%
2021/01/13	8	36.44	0	0.00	36.00	8	9,885	0.08%
2021/01/12	7	35.96	0	0.00	35.55	7	9,816	0.07%
2021/01/11	6	37.33	6	37.50	37.40	0	9,620	0.00%
2021/01/08	0	0.00	6	35.32	35.80	-6	9,343	-0.06%
2021/01/07	20	34.61	10	34.85	34.80	10	9,238	0.11%
2021/01/06	6	36.26	16	36.52	35.75	-10	9,102	-0.11%
2021/01/05	28	37.50	20	37.30	37.15	8	8,961	0.09%
2021/01/04	14	36.88	1	37.05	36.70	13	8,698	0.15%
2020/12/31	4	36.78	0	36.90	36.90	4	8,539	0.05%
2020/12/30	2	36.55	0	0.00	36.95	2	8,477	0.02%
2020/12/29	9	37.98	4	38.98	36.90	5	8,518	0.06%
2020/12/28	6	37.23	6	36.55	37.15	0	7,947	0.00%
2020/12/25	3	34.93	0	0.00	35.00	3	7,362	0.04%
2020/12/24	2	34.30	3	34.27	34.20	-1	7,220	-0.01%
2020/12/22	67	37.09	35	36.10	34.35	32	6,956	0.46%
2020/12/21	26	35.10	54	35.66	36.65	-28	6,260	-0.45%
2020/12/18	5	34.00	5	33.79	34.00	0	5,401	0.00%
2020/12/17	20	32.35	0	0.00	32.50	20	4,813	0.42%
2020/12/16	0	0.00	2	32.20	32.20	-2	4,752	-0.04%
2020/12/15	0	0.00	9	32.71	31.60	-9	4,656	-0.19%
2020/12/14	14	31.09	5	32.00	32.00	9	4,428	0.20%
2020/12/11	1	30.70	14	30.72	30.95	-13	4,338	-0.30%
2020/12/10	1	32.05	0	0.00	31.10	1	4,297	0.02%
2020/12/09	5	31.75	0	0.00	31.70	5	4,213	0.12%
2020/12/08	0	0.00	2	32.70	31.55	-2	4,110	-0.05%
2020/12/07	0	0.00	5	31.20	31.30	-5	3,815	-0.13%
2020/12/04	1	31.40	0	0.00	31.40	1	3,785	0.03%
2020/12/03	0	0.00	1	31.00	30.75	-1	3,754	-0.03%
2020/12/01	4	31.00	0	0.00	30.95	4	3,768	0.11%
2020/11/30	11	31.45	2	31.40	31.40	9	3,783	0.24%
2020/11/27	0	0.00	6	31.73	32.00	-6	3,709	-0.16%
2020/11/24	0	0.00	5	30.45	30.55	-5	3,449	-0.14%
2020/11/23	0	0.00	5	30.20	30.30	-5	3,411	-0.15%
2020/11/17	1	29.25	0	0.00	29.50	1	3,274	0.03%
2020/11/06	5	28.69	0	0.00	28.80	5	3,117	0.16%
2020/11/04	5	28.80	0	0.00	29.05	5	3,199	0.16%
2020/11/03	1	28.90	0	0.00	28.95	1	3,189	0.03%
2020/11/02	2	28.85	0	0.00	28.80	2	3,205	0.06%
2020/10/29	0	0.00	3	28.93	29.00	-3	3,176	-0.09%
2020/10/28	4	29.63	1	29.25	29.25	3	3,157	0.10%
2020/10/26	1	30.30	1	30.15	30.10	0	3,122	0.00%
2020/10/20	0	0.00	3	28.95	29.00	-3	3,062	-0.10%
2020/10/19	10	29.15	0	0.00	29.00	10	3,042	0.33%
2020/10/14	0	0.00	1	29.30	29.50	-1	2,865	-0.03%
2020/10/13	6	29.84	0	0.00	29.85	6	2,778	0.22%
2020/10/08	6	31.40	0	0.00	31.00	6	2,643	0.23%
2020/10/07	5	31.80	0	0.00	32.00	5	2,543	0.20%
2020/10/06	9	32.82	12	32.16	32.75	-3	2,420	-0.12%
2020/10/05	3	32.43	5	31.59	32.90	-2	2,163	-0.09%
2020/09/14	0	0.00	4	29.55	29.50	-4	2,082	-0.19%
2020/09/01	0	0.00	5	30.20	29.70	-5	2,100	-0.24%
2020/08/31	2	29.50	0	0.00	30.00	2	2,144	0.09%
2020/08/26	0	0.00	0.2	29.80	29.80	-0.2	2,184	-0.01%
2020/08/25	103	29.70	0	0.00	29.70	103	2,186	4.71%	大買/鉅額交易
2020/08/24	0	29.35	15	29.18	29.25	-15	2,178	-0.69%
2020/08/20	15	28.52	0	0.00	28.75	15	2,191	0.68%
2020/08/19	4	29.78	0	0.00	29.75	4	2,195	0.18%
2020/08/18	0	0.00	20	29.65	29.65	-20	2,198	-0.91%
2020/08/14	0	0.00	2	29.95	29.70	-2	2,191	-0.09%
2020/08/07	21	27.95	0	0.00	27.85	21	2,083	1.01%
2020/08/06	5	28.00	0	0.00	27.95	5	2,096	0.24%
2020/07/28	3	27.12	0	0.00	26.35	3	2,246	0.13%
2020/07/15	0	0.00	2	29.05	29.05	-2	2,550	-0.08%
2020/07/13	5	29.00	0	0.00	28.85	5	2,589	0.19%
2020/07/08	1	30.30	0	0.00	30.15	1	2,602	0.04%
2020/07/07	2	30.63	0	0.00	30.45	2	2,586	0.08%
2020/07/06	1	30.05	0	0.00	30.10	1	2,550	0.04%
2020/07/01	3	29.70	0	0.00	29.50	3	2,566	0.12%
2020/06/29	1	30.90	0	0.00	30.90	1	2,444	0.04%
2020/06/19	1	31.60	0	0.00	30.90	1	2,397	0.04%
2020/06/18	3	31.03	0	0.00	31.05	3	2,371	0.13%
2020/06/15	0	0.00	1	30.75	30.45	-1	2,400	-0.04%
2020/06/12	1	29.85	0	0.00	30.40	1	2,415	0.04%
2020/06/09	3	31.00	0	0.00	31.05	3	2,405	0.12%
2020/06/08	0	0.00	2	31.40	31.35	-2	2,366	-0.08%
2020/06/04	1	31.10	0	0.00	31.15	1	2,331	0.04%
2020/05/27	1	29.40	0	0.00	29.40	1	2,315	0.04%
2020/05/26	0	0.00	4	29.55	29.50	-4	2,320	-0.17%
2020/05/25	1	28.90	0	0.00	29.00	1	2,283	0.04%
2020/05/12	1	28.60	0	0.00	28.55	1	2,290	0.04%
2020/05/11	4	28.85	0	0.00	28.90	4	2,287	0.17%
2020/05/08	0	0.00	20	29.25	28.85	-20	2,279	-0.88%
2020/05/05	1	28.95	0	0.00	29.05	1	2,253	0.04%
2020/04/30	1	29.55	0	0.00	29.55	1	2,225	0.04%
2020/04/29	10	29.28	0	0.00	29.25	10	2,190	0.46%
2020/04/24	10	28.63	0	0.00	28.40	10	2,097	0.48%
2020/03/27	0	0.00	1	25.70	25.55	-1	1,672	-0.06%
2020/03/18	0	0.00	1	25.50	24.90	-1	1,469	-0.07%
2020/03/13	1	26.20	5	26.05	27.15	-4	1,373	-0.29%
2020/03/11	1	28.95	0	0.00	28.85	1	1,294	0.08%
2020/03/06	10	28.75	0	0.00	28.70	10	1,228	0.81%
2020/03/05	1	29.00	0	0.00	29.10	1	1,217	0.08%
2020/02/21	1	30.20	0	0.00	30.20	1	1,164	0.09%
2020/02/20	1	30.15	0	0.00	30.20	1	1,171	0.09%
2020/02/13	10	29.80	0	0.00	29.55	10	1,118	0.89%
2020/01/31	1	30.80	0	0.00	30.75	1	1,090	0.09%
2020/01/02	5	33.40	0	0.00	33.50	5	1,465	0.34%
2019/12/11	5	33.55	0	0.00	33.45	5	1,783	0.28%
2019/11/19	1	33.00	0	0.00	32.80	1	2,172	0.05%
2019/11/08	0	0.00	3	33.60	33.60	-3	2,321	-0.13%
2019/09/19	3	33.90	3	33.95	34.00	0	2,976	0.00%
2019/08/14	0	0.00	10	31.80	31.70	-10	2,284	-0.44%
2019/08/12	1	32.70	0	0.00	32.30	1	2,211	0.05%
2019/08/07	0	0.00	2	33.30	33.60	-2	2,130	-0.09%
2019/07/24	10	36.70	0	0.00	35.75	10	1,811	0.55%
2019/07/22	3	38.35	10	38.70	38.30	-7	1,520	-0.46%
2019/07/19	2	36.00	16	36.33	36.65	-14	1,258	-1.11%
2019/07/10	0	0.00	10	34.50	34.60	-10	961	-1.04%
2019/07/05	16	34.70	0	0.00	34.60	16	911	1.76%
2019/07/02	0	0.00	10	33.85	33.80	-10	895	-1.12%
2019/06/24	0	0.00	29	33.20	33.05	-29	852	-3.40%
2019/05/28	5	31.20	0	0.00	30.35	5	914	0.55%
2019/05/27	1	31.20	2	31.10	31.10	-1	922	-0.11%
2019/05/20	1	30.65	0	0.00	30.65	1	1,016	0.10%
2019/05/17	5	30.40	0	0.00	30.35	5	1,034	0.48%
2019/05/09	0	0.00	10	31.35	31.20	-10	1,166	-0.86%
2019/05/06	0	0.00	4	32.50	32.00	-4	1,183	-0.34%
2019/05/03	4	33.10	20	32.76	32.65	-16	1,168	-1.37%
2019/04/30	0	0.00	3	32.20	32.30	-3	1,140	-0.26%
2019/04/18	0	0.00	15	31.30	31.20	-15	1,115	-1.34%
2019/04/15	0	0.00	5	31.40	31.35	-5	1,105	-0.45%
2019/03/26	0	0.00	2	30.55	30.45	-2	1,099	-0.18%
2019/03/22	10	30.70	0	0.00	30.80	10	1,116	0.90%
2019/03/21	10	30.70	0	0.00	30.65	10	1,120	0.89%
2019/03/20	20	30.55	0	0.00	30.70	20	1,121	1.78%
2019/03/13	0	0.00	10	30.00	29.90	-10	1,129	-0.89%
2019/03/11	10	29.65	0	0.00	29.80	10	1,191	0.84%
2019/03/08	0	0.00	10	30.05	30.10	-10	1,211	-0.83%
2019/03/06	8	30.40	0	0.00	30.40	8	1,280	0.62%
2019/03/05	0	0.00	3	30.52	30.50	-3	1,312	-0.23%
2019/02/27	3	30.70	1	30.65	30.75	2	1,318	0.15%
2019/02/25	12	30.65	6	30.60	30.50	6	1,304	0.46%
2019/02/19	3	29.80	0	0.00	29.90	3	1,291	0.23%
2019/02/15	1	29.70	0	0.00	29.55	1	1,335	0.07%
2019/02/13	1	29.80	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%
2019/02/11	1	29.35	0	0.00	29.45	1	1,352	0.07%
2019/01/22	0	0.00	5	30.95	30.90	-5	1,507	-0.33%
2019/01/21	5	31.30	0	0.00	31.35	5	1,554	0.32%
2019/01/10	0	0.00	4	31.95	31.80	-4	1,825	-0.22%
2019/01/07	0	0.00	10	31.75	31.75	-10	2,264	-0.44%
2018/12/20	3	32.10	0	0.00	32.00	3	2,850	0.11%
2018/12/18	0	0.00	1	32.40	32.40	-1	2,876	-0.03%
2018/12/13	0	0.00	5	32.35	32.50	-5	2,869	-0.17%
2018/12/10	0	0.00	5	31.75	31.50	-5	2,857	-0.17%
2018/11/09	2	29.95	0	0.00	29.95	2	2,719	0.07%
2018/11/08	20	30.99	0	0.00	30.50	20	2,760	0.72%
2018/11/07	3	31.43	0	0.00	31.15	3	2,754	0.11%
2018/11/05	5	31.10	0	0.00	31.25	5	2,775	0.18%
2018/11/02	1	31.60	0	0.00	31.25	1	2,787	0.04%
2018/11/01	1	32.00	0	0.00	31.10	1	2,746	0.04%
2018/10/26	0	0.00	5	33.50	33.00	-5	2,717	-0.18%
2018/10/16	8	38.53	3	37.45	36.90	5	2,524	0.20%
2018/10/15	5	38.15	5	38.48	38.25	0	2,375	0.00%
2018/10/12	2	36.45	7	36.61	37.30	-5	2,132	-0.23%
2018/10/11	2	36.30	0	0.00	36.10	2	2,034	0.10%
2018/10/09	2	36.90	2	36.75	36.90	0	1,900	0.00%
2018/10/05	1	35.05	0	0.00	35.15	1	1,773	0.06%
2018/10/01	0	0.00	3	35.52	35.35	-3	1,696	-0.18%
2018/09/04	14	33.45	0	0.00	33.50	14	1,582	0.88%
2018/08/23	0	0.00	1	35.70	35.65	-1	1,512	-0.07%
2018/08/15	0	0.00	9	34.93	34.90	-9	1,377	-0.65%
2018/08/06	2	34.50	2	34.00	34.60	0	1,196	0.00%
2018/08/03	0	0.00	2	33.00	33.05	-2	1,106	-0.18%
2018/08/02	2	33.00	5	33.00	33.00	-3	1,106	-0.27%
2018/07/26	0	0.00	7	32.15	32.35	-7	960	-0.73%
2018/07/24	0	0.00	10	31.53	31.80	-10	983	-1.02%
2018/07/16	7	30.22	0	0.00	30.10	7	1,039	0.67%
2018/07/12	5	29.40	0	0.00	29.50	5	1,062	0.47%
2018/07/06	5	29.95	0	0.00	30.00	5	989	0.51%
2018/07/04	1	31.40	0	0.00	31.30	1	942	0.11%
2018/06/20	1	33.40	5	33.40	33.40	-4	1,022	-0.39%
2018/06/08	0	0.00	5	34.00	33.95	-5	1,155	-0.43%
2018/06/06	0	0.00	5	33.80	33.80	-5	1,182	-0.42%
2018/06/04	0	0.00	8	33.75	33.80	-8	1,236	-0.65%
2018/05/30	5	33.20	0	0.00	33.40	5	1,295	0.39%
2018/05/18	5	33.20	0	0.00	33.50	5	1,502	0.33%
2018/04/23	0	0.00	5	35.30	35.00	-5	1,810	-0.28%
2018/04/20	0	0.00	5	34.80	34.70	-5	1,834	-0.27%
2018/04/18	5	33.75	0	0.00	34.00	5	1,869	0.27%
2018/04/09	6	34.10	0	0.00	34.10	6	2,237	0.27%
2018/03/08	0	0.00	1	36.55	36.40	-1	2,599	-0.04%
2018/02/23	1	37.45	0	0.00	37.50	1	2,721	0.04%
2018/02/06	1	34.35	0	0.00	34.65	1	2,558	0.04%
2018/02/02	0	0.00	6	38.47	37.90	-6	2,475	-0.24%
2018/02/01	6	39.00	8	39.50	38.50	-2	2,464	-0.08%
2018/01/15	0	0.00	0.1	38.50	38.50	-0.1	2,338	-0.01%
2018/01/10	0	0.00	10	39.05	38.50	-10	2,240	-0.45%
2018/01/09	10	37.95	7	37.90	38.00	3	2,120	0.14%
2018/01/04	0	0.00	1.2	37.03	37.15	-1.2	2,071	-0.06%
2018/01/02	0	0.00	3	37.20	37.30	-3	2,055	-0.15%