裕民 (2606)-永興-水湳券商分點個股進出

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
56.1
漲跌
▼0.9
漲幅
-1.58%
成交量
14,234張
產業
上市航運類股
1036人加入追蹤

立即追蹤
本地時間:13:35(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－永興-水湳券商分點個股進出

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

永興-水湳券商分點個股進出
永興-水湳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
2024/12/11	10	57.70	0	0.00	57.20	10	4,763	0.21%
2024/12/10	5	58.42	0	0.00	57.90	5	4,744	0.11%
2024/12/09	0	0.00	13	58.98	59.40	-13	4,755	-0.27%
2024/12/04	10	57.70	0	0.00	58.30	10	4,662	0.21%
2024/12/03	5	58.72	0	0.00	59.10	5	4,665	0.11%
2024/12/02	227	59.00	60	60.00	58.50	167	4,652	3.59%	大買/鉅額交易
2024/11/29	157	59.00	8	59.60	59.60	149	4,634	3.22%	大買/鉅額交易
2024/11/28	57	59.00	0	0.00	59.00	57	4,662	1.22%
2024/11/27	373	59.00	373	60.00	59.60	0	4,635	0.00%	大買/大賣/
2024/11/22	13	60.50	2.1	60.50	61.00	10.9	4,571	0.24%
2024/11/21	7	61.20	32	61.41	61.20	-25	4,525	-0.55%
2024/11/19	2	59.00	2	60.00	60.70	0	4,392	0.00%
2024/11/15	60	60.50	62	61.50	60.50	-2	4,235	-0.05%
2024/11/14	0	0.00	276	60.00	60.50	-276	4,141	-6.66%	大賣/鉅額交易
2024/11/13	276	59.23	337	60.00	59.50	-61	4,025	-1.52%	大買/大賣/
2024/11/12	1	58.50	0	0.00	58.70	1	3,924	0.03%
2024/11/11	0	0.00	27	58.34	58.90	-27	3,858	-0.70%
2024/11/08	12	56.60	0	0.00	56.70	12	3,730	0.32%
2024/11/07	53	56.21	53	57.08	57.00	0	3,747	0.00%
2024/11/06	0	0.00	2	57.00	57.00	-2	3,740	-0.05%
2024/11/01	0	0.00	5	56.50	56.20	-5	3,813	-0.13%
2024/10/30	5	55.50	63	56.00	55.70	-58	3,758	-1.54%
2024/10/24	1	53.80	1	54.30	54.30	0	3,767	0.00%
2024/10/14	1	54.30	0	0.00	54.50	1	4,058	0.02%
2024/10/09	10	54.25	0	0.00	53.80	10	4,183	0.24%
2024/10/08	56	55.41	47	56.00	55.60	9	4,231	0.21%
2024/10/07	54	55.00	10	55.30	55.30	44	4,281	1.03%
2024/10/04	54	54.47	54	55.51	55.80	0	4,460	0.00%
2024/09/30	0	0.00	1	56.00	55.80	-1	4,477	-0.02%
2024/09/27	1	55.80	27	55.37	55.60	-26	4,435	-0.59%
2024/09/26	5	53.50	5	54.50	53.40	0	4,461	0.00%
2024/09/25	1	53.50	56	53.50	53.80	-55	4,462	-1.23%
2024/09/24	56	52.80	56	53.50	52.80	0	4,460	0.00%
2024/09/10	7	50.61	0	0.00	50.20	7	5,391	0.13%
2024/09/09	2	50.80	0	0.00	51.50	2	5,594	0.04%
2024/09/05	0.1	52.70	0	0.00	51.80	0.1	6,116	0.00%
2024/09/04	48	52.50	0	0.00	52.00	48	6,408	0.75%
2024/09/02	10	53.60	0	0.00	53.50	10	6,735	0.15%
2024/08/23	0	0.00	3	53.00	53.00	-3	7,447	-0.04%
2024/08/22	0	0.00	45	53.00	52.90	-45	7,732	-0.58%
2024/08/14	0	0.00	8	52.99	52.80	-8	8,210	-0.10%
2024/08/12	7	52.30	2	52.40	52.30	5	8,717	0.06%
2024/08/09	2	52.80	2	53.00	52.50	0	8,975	0.00%
2024/08/07	2	51.00	0	0.00	52.00	2	10,676	0.02%
2024/08/06	1	49.10	0	0.00	48.80	1	11,621	0.01%
2024/08/05	3	48.65	0	0.00	47.95	3	12,064	0.02%
2024/08/02	0	0.00	1	52.50	51.90	-1	13,200	-0.01%
2024/07/30	5	51.00	0	0.00	51.60	5	13,587	0.04%
2024/07/29	35	50.94	0	0.00	50.50	35	13,586	0.26%
2024/07/19	5	50.90	0	0.00	50.80	5	13,749	0.04%
2024/07/16	0	0.00	1	53.40	52.60	-1	13,919	-0.01%
2024/07/15	2	52.70	0	0.00	52.50	2	14,106	0.01%
2024/07/10	0	0.00	2	53.30	53.10	-2	14,057	-0.01%
2024/07/09	6	54.87	0	0.00	53.80	6	14,103	0.04%
2024/07/08	11	54.90	1	54.50	54.80	10	14,146	0.07%
2024/07/05	18	57.49	0	0.00	57.00	18	14,004	0.13%
2024/07/04	338	59.00	0	0.00	59.00	338	13,885	2.43%	大買/鉅額交易
2024/07/03	349	60.50	349	61.50	60.90	0	13,838	0.00%	大買/大賣/
2024/07/02	0	0.00	344	58.01	59.50	-344	13,551	-2.54%	大賣/鉅額交易
2024/07/01	57	56.43	59	56.90	56.50	-2	13,238	-0.02%
2024/06/28	57	55.90	64	56.37	55.80	-7	13,180	-0.05%
2024/06/27	402	55.13	47	56.10	55.50	355	13,138	2.70%	大買/鉅額交易
2024/06/26	0	0.00	295	58.39	58.10	-295	12,927	-2.28%	大賣/鉅額交易
2024/06/25	0	0.00	27	58.68	58.70	-27	12,829	-0.21%
2024/06/21	27	56.30	27	57.32	56.20	0	12,668	0.00%
2024/06/20	0	0.00	1	56.20	56.40	-1	12,591	-0.01%
2024/06/18	0	0.00	1	56.10	56.00	-1	12,574	-0.01%
2024/06/17	27	56.30	0	0.00	55.80	27	12,620	0.21%
2024/06/14	1	55.90	3	56.47	56.30	-2	12,708	-0.02%
2024/06/13	1	55.30	0	0.00	55.20	1	12,528	0.01%
2024/06/12	11	57.21	0	0.00	55.70	11	12,391	0.09%
2024/06/11	635	60.50	0	0.00	59.10	635	12,132	5.23%	大買/鉅額交易
2024/06/07	0	0.00	901	61.43	61.30	-901	11,895	-7.57%	大賣/鉅額交易
2024/06/06	1	60.20	10	60.50	60.50	-9	11,796	-0.08%
2024/06/05	2	60.15	1	59.90	59.80	1	11,822	0.01%
2024/06/04	4	58.40	0	0.00	58.20	4	11,751	0.03%
2024/06/03	1	59.30	2	59.10	59.40	-1	11,792	-0.01%
2024/05/31	0	0.00	1	60.10	58.80	-1	11,823	-0.01%
2024/05/30	7	59.20	0	0.00	59.00	7	11,768	0.06%
2024/05/29	625	60.50	513	61.50	59.50	112	11,788	0.95%	大買/大賣/鉅額交易
2024/05/28	500	60.63	280	61.18	60.70	220	11,603	1.90%	大買/大賣/鉅額交易
2024/05/27	59	58.17	35	58.91	58.70	24	11,599	0.21%
2024/05/24	0	0.00	1	57.70	57.60	-1	11,600	-0.01%
2024/05/23	6	57.30	0	0.00	57.10	6	11,725	0.05%
2024/05/22	0	0.00	6	58.42	58.30	-6	11,753	-0.05%
2024/05/21	10	57.25	0	0.00	57.30	10	11,899	0.08%
2024/05/17	61	59.82	0	0.00	57.80	61	12,288	0.50%
2024/05/16	10	58.60	49	60.37	60.90	-39	12,071	-0.32%
2024/05/15	26	59.10	8	60.28	58.50	18	11,826	0.15%
2024/05/14	509	60.47	498	61.39	60.70	11	11,626	0.09%	大買/大賣/
2024/05/13	485	60.46	2	63.25	60.20	483	11,073	4.36%	大買/鉅額交易
2024/05/10	175	57.97	507	59.91	61.30	-332	9,899	-3.35%	大買/大賣/鉅額交易
2024/05/09	211	58.99	386	59.35	59.00	-175	8,897	-1.97%	大買/大賣/鉅額交易
2024/05/08	508	58.78	119	60.89	57.10	389	8,408	4.63%	大買/大賣/鉅額交易
2024/05/07	40	57.00	283	57.06	57.60	-243	7,191	-3.38%	大賣/鉅額交易
2024/05/06	15	55.11	8	55.80	54.80	7	6,882	0.10%
2024/05/03	8	54.80	10	55.50	54.80	-2	6,818	-0.03%
2024/05/02	2	54.30	10	54.80	54.30	-8	6,768	-0.12%
2024/04/30	44	55.66	0	0.00	54.20	44	6,801	0.65%
2024/04/29	152	55.79	137	56.47	55.80	15	6,749	0.22%	大買/大賣/
2024/04/26	4	55.50	22	55.54	55.50	-18	6,702	-0.27%
2024/04/25	3	53.90	3	54.50	54.00	0	6,710	0.00%
2024/04/24	3	53.47	0	0.00	54.00	3	6,739	0.04%
2024/04/23	35	54.71	1	54.70	54.60	34	6,706	0.51%
2024/04/22	114	55.70	114	56.50	54.80	0	6,731	0.00%	大買/大賣/
2024/04/19	114	55.50	150	56.50	55.30	-36	6,561	-0.55%	大買/大賣/
2024/04/17	0	0.00	1	55.00	53.70	-1	6,380	-0.02%
2024/04/16	155	55.48	5	54.60	54.60	150	6,422	2.34%	大買/鉅額交易
2024/04/15	0	0.00	300	56.45	56.40	-300	6,546	-4.58%	大賣/鉅額交易
2024/04/12	218	55.29	248	56.22	55.90	-30	6,550	-0.46%	大買/大賣/
2024/04/11	30	54.67	40	55.23	54.60	-10	6,718	-0.15%
2024/04/10	20	54.13	0	0.00	54.20	20	7,046	0.28%
2024/04/09	10	54.50	148	54.04	54.40	-138	7,181	-1.92%	大賣/鉅額交易
2024/04/02	10	53.10	1	53.20	52.90	9	7,370	0.12%
2024/04/01	118	52.91	10	53.70	53.50	108	7,526	1.43%	大買/鉅額交易
2024/03/29	10	52.70	0	0.00	53.00	10	7,746	0.13%
2024/03/28	0	0.00	88	53.80	53.80	-88	8,018	-1.10%
2024/03/27	0	0.00	31	53.90	53.90	-31	8,268	-0.37%
2024/03/26	124	53.50	0	0.00	53.10	124	8,697	1.43%	大買/鉅額交易
2024/03/22	134	53.51	124	54.32	54.30	10	9,212	0.11%	大買/大賣/
2024/03/21	10	54.20	0	0.00	54.20	10	9,782	0.10%
2024/03/20	92	55.34	1	55.00	55.00	91	9,962	0.91%
2024/03/19	1	56.00	82	55.60	56.00	-81	10,054	-0.81%
2024/03/18	0	0.00	11	53.16	53.90	-11	10,106	-0.11%
2024/03/15	21	52.68	0	0.00	52.50	21	10,195	0.21%
2024/03/13	32	54.30	0	0.00	54.20	32	10,633	0.30%
2024/03/12	248	55.42	0	0.00	55.50	248	10,958	2.26%	大買/鉅額交易
2024/03/11	0	0.00	338	56.00	56.40	-338	11,508	-2.94%	大賣/鉅額交易
2024/03/08	15	54.00	17	54.84	54.30	-2	13,559	-0.01%
2024/03/07	15	53.90	0	0.00	53.40	15	14,347	0.10%
2024/03/06	58	54.65	1	54.90	54.40	57	15,023	0.38%
2024/03/05	227	55.00	45	56.00	55.00	182	15,174	1.20%	大買/鉅額交易
2024/03/04	2	54.50	183	55.58	55.70	-181	15,190	-1.19%	大賣/鉅額交易
2024/03/01	218	54.67	0	0.00	54.60	218	15,774	1.38%	大買/鉅額交易
2024/02/29	26	55.01	197	55.26	55.60	-171	15,998	-1.07%	大賣/鉅額交易
2024/02/27	171	53.82	22	53.50	53.60	149	15,795	0.94%	大買/鉅額交易
2024/02/26	0.8	54.47	121.3	54.15	54.80	-120.5	15,766	-0.76%	大賣/鉅額交易
2024/02/23	100	53.60	109	54.00	53.60	-9	15,632	-0.06%	大賣/
2024/02/22	110	53.01	8	53.83	52.70	102	15,529	0.66%	大買/鉅額交易
2024/02/21	20	53.40	26	54.21	53.30	-6	15,338	-0.04%
2024/02/20	22	53.43	89	52.53	53.40	-67	15,142	-0.44%
2024/02/19	0	0.00	37	50.00	50.20	-37	14,915	-0.25%
2024/02/16	17	49.00	0	0.00	49.10	17	14,891	0.11%
2024/02/15	0	0.00	122	49.50	49.25	-122	14,956	-0.82%	大賣/鉅額交易
2024/02/05	15	47.09	5	47.10	47.10	10	14,909	0.07%
2024/02/01	0	0.00	3	48.55	48.60	-3	14,934	-0.02%
2024/01/30	20	48.50	0	0.00	48.50	20	14,941	0.13%
2024/01/29	0	0.00	20	49.00	49.30	-20	14,969	-0.13%
2024/01/25	41	48.50	1	48.60	48.60	40	15,132	0.26%
2024/01/24	72	48.48	20	49.00	48.45	52	15,121	0.34%
2024/01/23	20	48.65	20.1	49.00	48.65	-0.1	15,088	0.00%
2024/01/19	22	48.21	20	49.20	48.30	2	15,095	0.01%
2024/01/18	5	48.65	5	49.00	48.65	0	15,094	0.00%
2024/01/17	25	48.16	10	47.90	47.80	15	15,068	0.10%
2024/01/16	25	48.90	0	0.00	48.45	25	15,033	0.17%
2024/01/15	1	50.00	0	0.00	50.00	1	15,039	0.01%
2024/01/11	22	50.00	1	50.40	49.70	21	15,349	0.14%
2024/01/10	21	50.97	0	0.00	50.30	21	15,379	0.14%
2024/01/09	41	52.39	0	0.00	51.70	41	15,301	0.27%
2024/01/08	20	54.00	20	53.70	53.70	0	15,130	0.00%
2024/01/05	20.1	54.00	27	54.64	54.90	-6.9	15,025	-0.05%
2024/01/04	9	54.43	173	54.15	54.40	-164	14,758	-1.11%	大賣/鉅額交易
2024/01/03	5	53.10	7	52.94	52.80	-2	14,465	-0.01%
2024/01/02	1	53.70	2	53.90	52.60	-1	14,470	-0.01%
2023/12/29	27	52.30	0	0.00	52.10	27	14,338	0.19%
2023/12/28	1	52.00	0	0.00	51.80	1	14,388	0.01%
2023/12/27	121	53.25	43	53.85	52.80	78	14,386	0.54%	大買/
2023/12/26	0	0.00	21	52.02	52.60	-21	14,313	-0.15%
2023/12/25	63	51.87	0	0.00	50.40	63	14,156	0.45%
2023/12/22	40	53.45	41.2	54.30	53.70	-1.2	14,014	-0.01%
2023/12/21	26.2	53.10	126	53.49	53.60	-99.8	13,779	-0.72%	大賣/
2023/12/20	1	51.80	3	51.93	52.10	-2	13,365	-0.01%
2023/12/19	80	52.30	79	53.28	51.60	1	13,198	0.01%
2023/12/18	176	52.68	183	53.39	53.00	-7	13,098	-0.05%	大買/大賣/
2023/12/15	0	0.00	1	51.70	51.60	-1	12,775	-0.01%
2023/12/14	90	52.22	2	51.60	51.70	88	12,793	0.69%
2023/12/13	21	52.99	20	54.00	52.70	1	12,866	0.01%
2023/12/11	20	52.00	20	52.50	52.50	0	13,526	0.00%
2023/12/08	35	53.27	28	54.17	53.20	7	13,354	0.05%
2023/12/07	40	53.30	0	0.00	53.10	40	13,060	0.31%
2023/12/06	108.5	54.97	40	54.93	54.70	68.5	12,717	0.54%	大買/
2023/12/05	295	57.69	191	58.58	57.00	104	12,129	0.86%	大買/大賣/鉅額交易
2023/12/04	5	53.72	17	56.09	56.90	-12	9,925	-0.12%
2023/12/01	5	51.38	212	50.35	51.80	-207	9,065	-2.28%	大賣/鉅額交易
2023/11/30	146	49.00	145	49.91	48.35	1	8,376	0.01%	大買/大賣/
2023/11/29	67	47.97	1	48.10	47.90	66	8,206	0.80%
2023/11/28	132	49.27	133	50.17	48.55	-1	8,083	-0.01%	大買/大賣/
2023/11/27	1	48.75	66	48.30	47.80	-65	7,400	-0.88%
2023/11/24	0	0.00	5.1	45.61	45.90	-5.1	7,117	-0.07%
2023/11/23	1	44.80	0	0.00	44.85	1	7,084	0.01%
2023/11/16	5	45.10	0	0.00	45.05	5	7,488	0.07%
2023/11/10	10	45.08	1	45.70	45.00	9	8,629	0.10%
2023/11/09	21	46.45	0	0.00	46.20	21	8,576	0.24%
2023/11/08	0	0.00	0.1	47.30	47.30	-0.1	8,651	0.00%
2023/11/07	0	0.00	2.1	47.17	47.20	-2.1	8,679	-0.02%
2023/11/06	0	0.00	16	47.19	47.50	-16	8,756	-0.18%
2023/11/03	1.3	47.10	20	46.20	47.20	-18.7	8,722	-0.21%
2023/11/02	8	44.88	2	45.53	45.95	6	8,607	0.07%
2023/10/30	1	43.40	0	0.00	44.60	1	8,603	0.01%
2023/10/27	0	0.00	0.3	44.20	44.15	-0.3	8,584	0.00%
2023/10/26	20	43.95	0	0.00	43.60	20	8,624	0.23%
2023/10/25	1.1	45.00	0	0.00	44.75	1.1	8,709	0.01%
2023/10/24	0	0.00	2	44.85	45.10	-2	8,780	-0.02%
2023/10/23	20	45.20	7	45.20	45.20	13	8,736	0.15%
2023/10/20	76.2	47.52	0	0.00	46.90	76.2	8,654	0.88%
2023/10/19	14	47.34	88.1	48.21	48.70	-74.1	8,620	-0.86%
2023/10/18	41	46.25	30	46.97	46.20	11	8,414	0.13%
2023/10/17	0	0.00	0.1	46.45	46.20	-0.1	8,324	0.00%
2023/10/13	15	46.85	1	46.30	46.15	14	8,373	0.17%
2023/10/12	0	0.00	0.1	47.00	46.75	-0.1	8,350	0.00%
2023/10/11	20.1	46.35	0	0.00	46.35	20.1	8,339	0.24%
2023/10/06	2	47.05	7.7	47.04	47.35	-5.7	8,251	-0.07%
2023/10/05	0.1	45.55	0	0.00	45.45	0.1	8,169	0.00%
2023/10/04	11	45.47	0	0.00	45.40	11	8,133	0.14%
2023/10/03	5	45.90	8	45.80	45.80	-3	8,093	-0.04%
2023/10/02	1.8	46.93	0	0.00	46.80	1.8	8,043	0.02%
2023/09/28	41	48.18	31	49.15	47.85	10	8,094	0.12%
2023/09/27	47	48.59	39	48.97	48.30	8	8,137	0.10%
2023/09/26	30.1	48.00	0	0.00	47.80	30.1	8,036	0.37%
2023/09/25	0.5	48.70	0	0.00	48.40	0.5	8,079	0.01%
2023/09/22	41.2	48.98	1	48.70	48.30	40.2	8,089	0.50%
2023/09/21	54.2	50.01	54.1	50.97	49.45	0.1	8,031	0.00%
2023/09/20	53	49.97	40	51.00	49.75	13	7,883	0.16%
2023/09/19	61.1	50.02	19	50.96	50.20	42.1	7,605	0.55%
2023/09/18	41	49.79	78	50.74	50.70	-37	7,397	-0.50%
2023/09/15	46	49.80	86	49.46	50.00	-40	7,169	-0.56%
2023/09/14	5	45.90	36	46.58	46.90	-31	6,451	-0.48%
2023/09/13	1	43.95	0	0.00	44.65	1	6,258	0.02%
2023/09/11	30	45.20	0	0.00	44.70	30	6,246	0.48%
2023/09/08	0	0.00	31	46.30	45.75	-31	6,222	-0.50%
2023/09/07	30	45.20	0	0.00	45.05	30	6,162	0.49%
2023/09/06	45	46.00	1	45.80	45.65	44	6,172	0.71%
2023/09/05	4	46.95	41	47.20	46.45	-37	6,160	-0.60%
2023/09/04	0	0.00	1	46.55	46.65	-1	6,133	-0.02%
2023/09/01	41	45.00	0	45.00	44.90	41	6,076	0.67%
2023/08/28	2	44.80	0	0.00	44.80	2	6,111	0.03%
2023/08/24	1	45.90	0	0.00	45.75	1	6,107	0.02%
2023/08/23	0	0.00	1	47.25	46.65	-1	6,043	-0.02%
2023/08/22	1	46.00	0	0.00	47.40	1	6,039	0.02%
2023/08/21	1	46.00	0	0.00	46.30	1	5,782	0.02%
2023/08/18	33	47.63	139	47.35	49.05	-106	5,297	-2.00%	大賣/鉅額交易
2023/08/17	1	44.40	34	44.35	44.60	-33	4,597	-0.72%
2023/08/14	1	42.30	6	42.30	42.00	-5	4,461	-0.11%
2023/08/11	0	0.00	1	44.25	44.30	-1	4,362	-0.02%
2023/08/10	1	43.80	0	0.00	43.75	1	4,310	0.02%
2023/08/08	8	43.40	0	0.00	43.55	8	4,268	0.19%
2023/08/02	34	43.30	15	43.67	43.50	19	4,360	0.44%
2023/08/01	40	43.30	0	0.00	43.45	40	4,340	0.92%
2023/07/28	17	44.16	0	0.00	44.05	17	4,374	0.39%
2023/07/21	1	42.80	0	0.00	42.80	1	4,336	0.02%
2023/07/18	0	0.00	13	43.03	43.00	-13	4,369	-0.30%
2023/07/14	13	43.86	0	0.00	43.80	13	4,340	0.30%
2023/07/13	6	42.65	0	0.00	42.70	6	4,333	0.14%
2023/07/12	34	42.35	0	0.00	42.95	34	4,357	0.78%
2023/07/10	6	43.70	0	0.00	43.50	6	4,397	0.14%
2023/07/06	24	45.70	0	0.00	45.30	24	4,363	0.55%
2023/07/04	0	0.00	1	49.30	49.30	-1	4,326	-0.02%
2023/07/03	6	48.51	0	0.00	48.50	6	4,524	0.13%
2023/06/26	2	48.30	0	0.00	48.45	2	4,580	0.04%
2023/06/20	3	48.50	0	0.00	48.50	3	4,683	0.06%
2023/06/19	1	48.90	0	0.00	48.60	1	4,688	0.02%
2023/06/15	3	49.50	0	0.00	49.45	3	4,672	0.06%
2023/06/09	1	49.30	1	49.20	49.30	0	5,098	0.00%
2023/06/08	1	50.40	0	0.00	49.60	1	5,238	0.02%
2023/06/07	3	49.75	0	0.00	49.30	3	5,326	0.06%
2023/05/26	23	49.87	3	49.10	49.05	20	7,480	0.27%
2023/05/24	3	52.40	3	52.00	52.20	0	7,601	0.00%
2023/05/22	3	53.50	3	54.00	53.70	0	7,579	0.00%
2023/05/17	3	53.20	3	53.70	53.60	0	7,642	0.00%
2023/05/15	3	53.00	3	53.50	53.00	0	7,677	0.00%
2023/05/11	4	55.18	0	0.00	55.10	4	7,674	0.05%
2023/05/10	0	0.00	5	53.86	55.10	-5	7,665	-0.07%
2023/05/08	1	52.50	0	0.00	52.60	1	7,622	0.01%
2023/05/03	8	52.50	5	53.30	53.30	3	7,646	0.04%
2023/04/28	1	53.90	0	0.00	54.40	1	7,622	0.01%
2023/04/18	3	57.50	0	0.00	56.70	3	7,626	0.04%
2023/04/17	1	58.20	6	58.50	58.50	-5	7,628	-0.07%
2023/04/14	0	0.00	2	57.70	57.70	-2	7,704	-0.03%
2023/04/13	3	56.53	0	0.00	57.10	3	7,729	0.04%
2023/04/12	1	56.90	1	56.80	56.80	0	7,661	0.00%
2023/04/11	5	57.00	0	0.00	57.00	5	7,674	0.07%
2023/04/10	3	57.00	0	0.00	57.00	3	7,711	0.04%
2023/04/06	0	0.00	18	57.73	55.80	-18	7,597	-0.24%
2023/03/31	0	0.00	3	55.90	55.80	-3	7,472	-0.04%
2023/03/30	13	53.80	0	0.00	54.50	13	7,899	0.16%
2023/03/29	3	53.00	2	53.30	53.80	1	8,193	0.01%
2023/03/24	2	54.00	1	54.10	54.10	1	9,209	0.01%
2023/03/23	6	53.77	0	0.00	53.80	6	9,429	0.06%
2023/03/22	3	56.43	0	0.00	56.20	3	9,505	0.03%
2023/03/17	1	56.20	0	0.00	56.20	1	9,697	0.01%
2023/03/15	1	58.00	1	57.70	58.00	0	9,624	0.00%
2023/03/14	4	56.50	0	0.00	57.10	4	9,519	0.04%
2023/03/13	2	57.10	0	0.00	57.30	2	9,596	0.02%
2023/03/10	1	59.00	3	58.97	58.40	-2	9,541	-0.02%
2023/03/09	2	59.50	1	59.80	59.60	1	9,609	0.01%
2023/03/08	13	59.55	0	0.00	59.50	13	9,632	0.13%
2023/03/07	0	0.00	13	61.46	61.60	-13	9,517	-0.14%
2023/03/06	0	0.00	1	59.40	60.90	-1	9,491	-0.01%
2023/03/03	5	59.96	0	0.00	60.40	5	9,645	0.05%
2023/03/02	0	0.00	9	61.27	60.30	-9	9,587	-0.09%
2023/03/01	9	57.10	0	0.00	57.40	9	9,184	0.10%
2023/02/24	3	60.60	34	61.48	61.00	-31	8,786	-0.35%
2023/02/23	0	0.00	40	56.23	56.60	-40	8,081	-0.49%
2023/02/07	0	0.00	1	51.10	51.20	-1	8,809	-0.01%
2023/02/02	2	50.60	0	0.00	50.90	2	8,866	0.02%
2023/02/01	0	0.00	1	51.30	50.90	-1	8,801	-0.01%
2023/01/31	4	50.14	3	50.23	50.50	1	8,733	0.01%
2023/01/12	1	47.80	5	49.05	49.05	-4	8,699	-0.05%
2023/01/11	2	47.75	0	0.00	47.75	2	8,642	0.02%
2023/01/10	1	47.35	0	0.00	47.20	1	8,655	0.01%
2023/01/09	0	0.00	2	47.50	48.00	-2	8,710	-0.02%
2023/01/06	2	46.20	0	0.00	46.30	2	8,728	0.02%
2023/01/04	8	45.63	8	46.32	46.30	0	8,838	0.00%
2022/12/30	6	49.25	6	48.60	48.60	0	8,789	0.00%
2022/12/29	0	0.00	9	48.70	48.70	-9	8,907	-0.10%
2022/12/28	0	0.00	1	48.60	48.80	-1	8,912	-0.01%
2022/12/26	5	48.80	1	48.65	49.00	4	8,949	0.04%
2022/12/23	2	50.10	0	0.00	50.10	2	8,926	0.02%
2022/12/22	2	50.25	1	49.85	51.90	1	8,837	0.01%
2022/12/20	1	48.00	0	0.00	48.20	1	8,143	0.01%
2022/12/19	11	49.79	2	47.60	47.60	9	7,937	0.11%
2022/12/16	0	0.00	16	50.89	49.85	-16	7,667	-0.21%
2022/12/15	3	49.90	21	50.14	50.50	-18	7,438	-0.24%
2022/12/14	10	46.55	10	48.15	48.20	0	7,511	0.00%
2022/12/12	11	47.12	10	47.35	47.35	1	7,263	0.01%
2022/12/09	0	0.00	4	47.15	47.25	-4	7,285	-0.05%
2022/12/06	13	45.54	4	45.70	45.00	9	7,662	0.12%
2022/12/05	3	46.45	0	0.00	46.25	3	7,609	0.04%
2022/11/28	1	45.10	0	0.00	45.35	1	7,152	0.01%
2022/11/25	1	46.35	2	46.65	46.50	-1	7,025	-0.01%
2022/11/23	2	43.25	2	43.65	43.30	0	6,689	0.00%
2022/11/22	10	42.35	10	42.35	42.35	0	6,665	0.00%
2022/11/17	10	43.45	10	43.45	43.45	0	6,635	0.00%
2022/11/14	0	0.00	5	41.15	41.20	-5	6,236	-0.08%
2022/11/11	0	0.00	5	39.60	39.60	-5	6,182	-0.08%
2022/11/08	0	0.00	7	38.31	38.20	-7	6,163	-0.11%
2022/11/04	0	0.00	3	37.05	36.65	-3	6,074	-0.05%
2022/11/02	10	35.77	10	35.25	35.25	0	5,945	0.00%
2022/11/01	3	35.05	0	0.00	35.25	3	5,906	0.05%
2022/10/31	2	35.10	2	35.55	35.20	0	5,903	0.00%
2022/10/24	0	0.00	1	36.80	36.50	-1	6,043	-0.02%
2022/10/17	1	34.30	1	34.00	35.35	0	6,185	0.00%
2022/10/13	6	36.08	0	0.00	35.45	6	6,761	0.09%
2022/10/12	3	36.58	0	0.00	36.90	3	6,911	0.04%
2022/10/07	10	40.10	0	0.00	39.65	10	6,896	0.14%
2022/09/28	1	37.40	0	0.00	36.65	1	6,741	0.01%
2022/09/23	1	41.00	0	0.00	41.10	1	6,693	0.01%
2022/09/22	0	0.00	75	41.20	40.45	-75	6,612	-1.13%
2022/09/21	2	40.90	5	41.23	41.10	-3	6,460	-0.05%
2022/09/20	1	39.20	0	0.00	39.25	1	6,180	0.02%
2022/09/14	1	40.00	0	0.00	39.85	1	6,586	0.02%
2022/09/13	0	0.00	7	38.04	38.00	-7	6,587	-0.11%
2022/09/08	0	0.00	1	36.75	37.00	-1	7,074	-0.01%
2022/09/07	1	36.35	0	0.00	37.20	1	7,174	0.01%
2022/09/05	1	37.40	0	0.00	36.70	1	7,274	0.01%
2022/08/29	1	38.50	5	38.40	38.40	-4	7,400	-0.05%
2022/08/24	0	0.00	1	40.25	40.25	-1	7,609	-0.01%
2022/08/23	1	40.05	1	40.15	40.10	0	7,950	0.00%
2022/08/22	2	40.23	2	40.75	40.55	0	8,132	0.00%
2022/08/19	6	42.21	0	0.00	41.95	6	8,296	0.07%
2022/08/18	5	42.85	4	43.35	42.85	1	8,556	0.01%
2022/08/16	2	41.55	0	0.00	41.50	2	8,654	0.02%
2022/08/12	1	42.45	10	42.45	42.35	-9	9,009	-0.10%
2022/08/10	0	0.00	2	41.80	41.50	-2	9,250	-0.02%
2022/07/28	0	0.00	2	42.50	42.45	-2	11,248	-0.02%
2022/07/27	0	0.00	15	42.27	42.70	-15	11,486	-0.13%
2022/07/25	10	41.90	0	0.00	42.10	10	11,855	0.08%
2022/07/22	1	42.70	1	43.50	42.85	0	12,103	0.00%
2022/07/21	12	43.26	2	44.30	43.30	10	12,295	0.08%
2022/07/19	91	41.65	10	41.50	41.50	81	12,205	0.66%
2022/07/18	0	0.00	1	39.35	40.15	-1	12,501	-0.01%
2022/07/15	2	38.85	0	0.00	38.75	2	13,161	0.02%
2022/07/14	0	0.00	1	39.90	39.80	-1	14,468	-0.01%
2022/07/13	1	39.30	1	39.10	38.70	0	14,784	0.00%
2022/07/12	2	38.95	4	38.20	38.15	-2	14,888	-0.01%
2022/07/11	1	40.35	1	40.35	40.40	0	15,204	0.00%
2022/07/08	2	40.10	2	40.70	40.60	0	15,246	0.00%
2022/07/06	2	39.73	0	0.00	39.05	2	15,215	0.01%
2022/07/05	4	39.69	4	39.63	40.35	0	15,211	0.00%
2022/07/04	1	38.90	1	39.25	39.55	0	15,179	0.00%
2022/06/30	1	41.85	3	41.10	41.05	-2	15,084	-0.01%
2022/06/29	2	42.23	4	42.38	42.30	-2	15,036	-0.01%
2022/06/28	1	42.70	2	43.10	43.50	-1	14,977	-0.01%
2022/06/27	8	43.75	2	43.83	43.65	6	14,966	0.04%
2022/06/24	3	45.12	3	44.73	44.45	0	14,805	0.00%
2022/06/23	3	44.57	5	43.70	43.85	-2	14,697	-0.01%
2022/06/22	7	45.69	5	46.40	45.50	2	14,558	0.01%
2022/06/21	1	48.25	1	48.10	47.95	0	14,233	0.00%
2022/06/20	23	50.09	7	49.61	48.00	16	13,989	0.11%
2022/06/17	8	51.95	8	51.70	51.80	0	13,700	0.00%
2022/06/16	6	54.15	3	54.13	52.40	3	13,487	0.02%
2022/06/15	17	54.51	10	54.50	54.60	7	13,433	0.05%
2022/06/14	3	55.77	3	55.80	55.60	0	13,477	0.00%
2022/06/13	1	55.80	3	56.80	56.50	-2	13,726	-0.01%
2022/06/10	2	57.40	3	57.37	57.20	-1	14,145	-0.01%
2022/06/09	3	57.63	0	0.00	58.20	3	14,520	0.02%
2022/06/08	1	58.10	2	58.20	58.30	-1	14,847	-0.01%
2022/06/07	6	58.12	2	58.10	57.80	4	15,624	0.03%
2022/06/06	11	59.27	10	58.70	58.50	1	15,684	0.01%
2022/06/02	2	59.20	2	59.50	59.30	0	15,670	0.00%
2022/06/01	2	59.30	3	59.47	59.50	-1	15,733	-0.01%
2022/05/31	18	59.68	1	59.20	59.00	17	15,703	0.11%
2022/05/30	3	61.47	0	0.00	61.50	3	15,495	0.02%
2022/05/27	17	61.36	2	62.55	62.80	15	15,313	0.10%
2022/05/26	1	61.10	1	63.80	61.20	0	15,150	0.00%
2022/05/24	10	61.40	0	0.00	61.10	10	15,143	0.07%
2022/05/23	0	0.00	12	61.61	61.30	-12	15,342	-0.08%
2022/05/20	0	0.00	4	59.25	59.00	-4	15,223	-0.03%
2022/05/19	11	57.52	0	0.00	57.50	11	15,237	0.07%
2022/05/18	1	59.70	0	0.00	59.20	1	15,152	0.01%
2022/05/17	1	59.50	0	0.00	59.40	1	15,086	0.01%
2022/05/16	12	59.51	3	61.43	61.40	9	14,984	0.06%
2022/05/13	1	60.50	1	61.20	60.50	0	14,742	0.00%
2022/05/12	5	60.36	4	61.15	60.00	1	14,645	0.01%
2022/05/11	1	62.30	0	0.00	62.70	1	14,408	0.01%
2022/05/10	1	62.00	3	62.90	64.70	-2	14,364	-0.01%
2022/05/09	2	64.70	2	64.00	63.10	0	14,165	0.00%
2022/05/06	4	65.93	3	66.03	66.00	1	13,914	0.01%
2022/05/04	10	64.40	2	65.20	64.20	8	13,444	0.06%
2022/05/03	2	63.20	0	0.00	63.40	2	13,257	0.02%
2022/04/29	1	63.90	3	64.63	64.20	-2	13,166	-0.02%
2022/04/28	5	63.54	2	64.50	62.00	3	12,901	0.02%
2022/04/27	0	0.00	4	64.90	64.50	-4	12,636	-0.03%
2022/04/26	16	65.13	5	64.80	62.80	11	12,335	0.09%
2022/04/25	17	66.16	0	0.00	66.30	17	12,021	0.14%
2022/04/22	4	68.30	7	69.07	69.10	-3	11,733	-0.03%
2022/04/21	9	69.11	43	68.77	69.50	-34	11,261	-0.30%
2022/04/20	40	67.31	107	68.63	65.90	-67	10,553	-0.63%	大賣/
2022/04/19	0	0.00	17	64.54	64.80	-17	9,265	-0.18%
2022/04/18	10	61.76	0	0.00	62.10	10	8,963	0.11%
2022/04/15	1	63.00	11	62.74	62.30	-10	8,829	-0.11%
2022/04/14	0	0.00	4	59.60	59.80	-4	8,508	-0.05%
2022/04/12	0	0.00	1	57.10	57.10	-1	8,474	-0.01%
2022/04/08	0	0.00	9	57.70	57.30	-9	8,519	-0.11%
2022/04/06	1	58.10	0	0.00	58.00	1	8,554	0.01%
2022/04/01	0	0.00	2	59.70	59.90	-2	8,629	-0.02%
2022/03/31	2	59.20	0	0.00	59.10	2	8,696	0.02%
2022/03/30	15	58.93	4	59.80	59.80	11	8,858	0.12%
2022/03/29	5	59.30	0	0.00	58.70	5	9,176	0.05%
2022/03/28	0	0.00	1	58.50	59.00	-1	9,565	-0.01%
2022/03/25	38	61.23	0	0.00	59.20	38	10,155	0.37%
2022/03/24	3	61.30	1	62.00	62.00	2	10,372	0.02%
2022/03/22	2	61.60	0	0.00	61.60	2	10,930	0.02%
2022/03/21	5	61.52	2	62.40	62.40	3	11,120	0.03%
2022/03/18	5	61.84	0	0.00	61.70	5	11,220	0.04%
2022/03/17	3	62.40	3	63.40	63.40	0	11,268	0.00%
2022/03/16	20	61.43	1	65.00	61.60	19	11,267	0.17%
2022/03/15	5	64.74	0	0.00	62.50	5	11,099	0.05%
2022/03/14	0	0.00	1	67.00	67.20	-1	11,077	-0.01%
2022/03/11	14	64.07	4	65.13	65.10	10	10,840	0.09%
2022/03/10	1	63.30	72	64.43	65.60	-71	10,814	-0.66%
2022/03/09	2	59.60	0	0.00	59.80	2	10,174	0.02%
2022/03/08	2	60.80	0	0.00	59.10	2	10,330	0.02%
2022/03/07	0	0.00	4	60.60	60.60	-4	10,318	-0.04%
2022/03/04	2	61.70	0	0.00	61.50	2	10,302	0.02%
2022/03/02	2	61.00	1	60.40	60.30	1	10,282	0.01%
2022/03/01	1	60.50	2	60.90	61.00	-1	10,362	-0.01%
2022/02/25	2	61.05	6	62.62	60.50	-4	10,445	-0.04%
2022/02/22	1	60.60	1	60.10	60.30	0	9,947	0.00%
2022/02/21	6	61.48	3	61.10	61.10	3	9,883	0.03%
2022/02/18	2	60.05	3	60.27	60.90	-1	9,838	-0.01%
2022/02/17	0	0.00	1	59.80	59.70	-1	9,848	-0.01%
2022/02/10	1	59.50	10	59.51	59.70	-9	10,690	-0.08%
2022/02/09	0	0.00	7	58.34	58.30	-7	10,695	-0.07%
2022/02/08	2	57.50	3	57.37	57.90	-1	10,744	-0.01%
2022/02/07	0	0.00	5	55.80	56.80	-5	10,889	-0.05%
2022/01/26	1	53.40	0	0.00	53.10	1	11,253	0.01%
2022/01/20	5	55.96	0	0.00	56.00	5	11,782	0.04%
2022/01/19	10	56.04	0	0.00	55.20	10	11,905	0.08%
2022/01/14	11	57.27	6	57.62	58.20	5	12,809	0.04%
2022/01/13	0	0.00	2	58.10	57.90	-2	12,982	-0.02%
2022/01/12	0	0.00	1	57.00	57.00	-1	13,150	-0.01%
2022/01/11	3	58.50	0	0.00	58.30	3	13,349	0.02%
2022/01/07	9	58.83	0	0.00	58.80	9	14,396	0.06%
2022/01/06	5	60.00	0	0.00	60.00	5	15,431	0.03%
2022/01/04	25	60.00	10	60.80	60.60	15	17,433	0.09%
2022/01/03	10	59.96	10	59.80	60.00	0	19,950	0.00%
2021/12/30	2	60.30	0	0.00	60.40	2	20,752	0.01%
2021/12/29	1	61.40	5	61.10	61.10	-4	21,392	-0.02%
2021/12/28	30	61.39	20	61.10	61.00	10	22,378	0.04%
2021/12/27	1	61.40	0	0.00	61.20	1	23,881	0.00%
2021/12/24	25	63.40	10	62.00	62.00	15	25,225	0.06%
2021/12/23	60	63.70	51	63.02	63.00	9	25,739	0.03%
2021/12/22	25	63.06	0	0.00	64.30	25	25,689	0.10%
2021/12/21	3	63.20	19	63.07	63.70	-16	25,369	-0.06%
2021/12/20	1	61.90	0	0.00	60.40	1	24,862	0.00%
2021/12/17	2	61.55	11	60.87	60.80	-9	24,709	-0.04%
2021/12/16	10	60.30	0	0.00	59.70	10	24,393	0.04%
2021/12/15	1	60.30	1	59.40	60.00	0	24,326	0.00%
2021/12/14	1	58.80	0	0.00	58.30	1	24,183	0.00%
2021/12/13	0	0.00	1	60.30	60.30	-1	24,095	0.00%
2021/12/10	0	0.00	2	59.90	60.10	-2	24,122	-0.01%
2021/12/09	4	59.85	5	60.60	60.40	-1	24,195	0.00%
2021/12/08	64	60.84	77	60.88	60.60	-13	24,358	-0.05%
2021/12/07	0	0.00	4	59.08	59.30	-4	24,014	-0.02%
2021/12/06	1	58.20	0.1	58.30	57.50	0.9	23,920	0.00%
2021/12/03	0	0.00	5	55.70	56.20	-5	23,755	-0.02%
2021/12/02	7	56.41	7	56.41	56.40	0	23,998	0.00%
2021/12/01	5	54.80	2	54.80	55.00	3	23,914	0.01%
2021/11/30	0	0.00	2	54.30	53.90	-2	24,170	-0.01%
2021/11/29	1	52.30	0	0.00	52.50	1	24,393	0.00%
2021/11/26	18	52.51	4	52.00	52.00	14	24,668	0.06%
2021/11/25	1	54.70	1	54.20	54.20	0	24,831	0.00%
2021/11/24	1	55.00	1	54.70	55.00	0	25,196	0.00%
2021/11/22	2	53.60	2	53.50	53.30	0	25,787	0.00%
2021/11/19	3	52.50	0	0.00	52.30	3	26,379	0.01%
2021/11/18	0	0.00	3	53.73	53.50	-3	27,876	-0.01%
2021/11/17	8	53.68	4	53.58	53.10	4	27,980	0.01%
2021/11/16	0	0.00	6	54.75	54.80	-6	28,225	-0.02%
2021/11/15	2	54.00	2	54.00	54.20	0	28,822	0.00%
2021/11/12	2	54.95	12	54.93	54.70	-10	29,155	-0.03%
2021/11/11	6.1	55.69	2	55.35	54.60	4.1	29,109	0.01%
2021/11/10	3	56.93	0	0.00	56.80	3	29,053	0.01%
2021/11/09	3	56.30	13.1	56.70	56.50	-10.1	29,003	-0.03%
2021/11/08	2	55.20	1	54.60	55.20	1	28,746	0.00%
2021/11/05	1	53.30	3	53.17	53.60	-2	28,800	-0.01%
2021/11/04	4	53.95	2.1	54.86	53.10	1.9	28,843	0.01%
2021/11/03	20.2	54.47	2	54.65	53.90	18.2	28,869	0.06%
2021/11/02	6	53.00	6	52.80	52.70	0	28,987	0.00%
2021/11/01	7	52.93	16	52.89	52.10	-9	28,983	-0.03%
2021/10/29	5	52.90	5.2	52.61	52.60	-0.2	28,909	0.00%
2021/10/28	10	51.30	2	51.30	51.30	8	28,915	0.03%
2021/10/27	4.2	52.28	4	52.10	51.70	0.2	29,021	0.00%
2021/10/26	1	52.00	1	52.10	53.20	0	29,449	0.00%
2021/10/25	2	52.85	5	52.60	53.20	-3	29,733	-0.01%
2021/10/22	13	53.72	0	0.00	52.00	13	29,803	0.04%
2021/10/21	12	56.32	7	56.49	55.80	5	29,602	0.02%
2021/10/20	2	56.30	5	57.38	56.00	-3	29,630	-0.01%
2021/10/19	6	57.30	14	56.98	56.50	-8	29,940	-0.03%
2021/10/18	23	56.94	3	56.27	56.60	20	30,269	0.07%
2021/10/14	7	60.24	4	60.40	60.00	3	30,170	0.01%
2021/10/13	20	66.23	19	65.29	61.90	1	29,532	0.00%
2021/10/12	37	67.78	14	70.06	65.70	23	30,230	0.08%
2021/10/08	62	72.68	48	73.70	72.90	14	30,745	0.05%
2021/10/07	0	0.00	69	70.17	72.10	-69	29,252	-0.24%
2021/10/06	6	66.00	11	66.50	65.60	-5	29,263	-0.02%
2021/10/05	45	63.68	17	64.46	66.00	28	29,145	0.10%
2021/10/04	15	64.07	15.3	65.37	65.90	-0.3	28,809	0.00%
2021/10/01	35.3	66.47	24	67.62	62.90	11.3	28,252	0.04%
2021/09/30	1	64.50	75	66.50	68.60	-74	27,943	-0.26%
2021/09/29	2	63.00	2	63.20	62.40	0	28,571	0.00%
2021/09/28	25	62.18	0.8	62.40	62.30	24.2	29,643	0.08%
2021/09/27	5	64.80	6	64.52	63.90	-1	31,156	0.00%
2021/09/24	2	65.60	2	64.95	65.00	0	34,992	0.00%
2021/09/23	2	63.50	4	63.63	64.00	-2	37,296	-0.01%
2021/09/22	3	62.03	0	0.00	62.00	3	39,665	0.01%
2021/09/17	0	0.00	2	64.00	63.50	-2	42,413	0.00%
2021/09/16	4	63.40	4	63.50	63.50	0	44,810	0.00%
2021/09/15	5	63.66	7	63.81	63.90	-2	47,675	0.00%
2021/09/14	6	64.55	7	64.69	63.60	-1	49,222	0.00%
2021/09/13	5	64.34	15	65.24	63.90	-10	52,959	-0.02%
2021/09/10	2	62.50	1	62.90	62.90	1	53,114	0.00%
2021/09/09	22	61.99	12	61.70	61.70	10	53,750	0.02%
2021/09/08	2.8	62.57	1	62.60	62.90	1.8	54,643	0.00%
2021/09/07	3	63.40	2	63.50	61.70	1	55,285	0.00%
2021/09/06	5	62.06	8	62.33	61.60	-3	55,658	-0.01%
2021/09/03	8	65.46	7	65.19	63.80	1	56,174	0.00%
2021/09/02	8	66.51	6	67.13	67.20	2	56,309	0.00%
2021/09/01	14	67.99	2	67.15	65.80	12	56,476	0.02%
2021/08/31	3	69.77	0	0.00	69.30	3	56,856	0.01%
2021/08/30	5	72.92	4	72.18	70.90	1	57,079	0.00%
2021/08/27	10	70.68	0	0.00	70.20	10	57,053	0.02%
2021/08/26	42	73.33	27	74.99	72.90	15	57,307	0.03%
2021/08/25	16	72.59	12	73.05	74.00	4	58,239	0.01%
2021/08/24	7	73.04	10	72.77	72.80	-3	58,124	-0.01%
2021/08/23	0	0.00	26	69.18	70.10	-26	57,448	-0.05%
2021/08/20	5	63.16	14	62.20	63.80	-9	58,353	-0.02%
2021/08/19	7	62.54	9	62.93	60.40	-2	59,070	0.00%
2021/08/18	4	61.23	2	61.00	62.40	2	59,461	0.00%
2021/08/17	0	0.00	1	59.40	57.10	-1	60,462	0.00%
2021/08/16	5	61.00	2	59.50	58.80	3	61,044	0.00%
2021/08/13	0	0.00	1	61.20	61.20	-1	61,556	0.00%
2021/08/12	0	0.00	1	62.50	62.60	-1	62,214	0.00%
2021/08/11	0	0.00	1	62.30	61.20	-1	62,923	0.00%
2021/08/10	2	62.80	0	0.00	62.30	2	62,981	0.00%
2021/08/09	21	63.66	12	64.08	63.00	9	63,482	0.01%
2021/08/06	11	65.85	33	66.12	64.20	-22	63,902	-0.03%
2021/08/05	1	63.90	0	0.00	63.10	1	63,763	0.00%
2021/08/04	1	64.50	0	0.00	64.00	1	63,876	0.00%
2021/08/03	3	64.87	0	0.00	63.90	3	64,567	0.00%
2021/08/02	12	63.48	4	64.83	64.50	8	65,142	0.01%
2021/07/30	85	65.05	37	65.41	62.60	48	65,383	0.07%
2021/07/29	10	64.08	41	66.42	67.20	-31	65,268	-0.05%
2021/07/28	23	63.13	1	63.00	62.30	22	65,495	0.03%
2021/07/27	6	64.57	3	63.80	62.00	3	65,896	0.00%
2021/07/26	3	65.80	2	66.80	64.10	1	67,139	0.00%
2021/07/23	21	65.85	13	66.94	67.00	8	67,620	0.01%
2021/07/22	3	65.47	4	65.40	64.90	-1	67,897	0.00%
2021/07/21	30	65.60	15	66.51	65.00	15	68,700	0.02%
2021/07/20	4	68.00	3	68.53	67.90	1	69,019	0.00%
2021/07/19	3	71.67	0	0.00	70.60	3	69,684	0.00%
2021/07/16	54	72.50	41	73.46	71.00	13	70,256	0.02%
2021/07/15	24	71.26	18	71.58	73.90	6	69,495	0.01%
2021/07/14	3	67.30	1	67.30	67.20	2	69,104	0.00%
2021/07/13	5	68.86	1	69.30	69.50	4	68,429	0.01%
2021/07/12	9	72.79	17	73.99	71.80	-8	67,993	-0.01%
2021/07/09	19	73.64	3	73.90	72.10	16	67,505	0.02%
2021/07/08	9	76.26	10	76.16	76.00	-1	67,084	0.00%
2021/07/07	46	76.50	39	77.76	75.60	7	66,212	0.01%
2021/07/06	71	77.38	59	78.94	77.00	12	65,280	0.02%
2021/07/05	56	78.90	16	79.72	78.00	40	64,163	0.06%
2021/07/02	95	87.62	58	90.03	84.50	37	62,931	0.06%
2021/07/01	125	89.99	126	91.38	88.70	-1	61,490	0.00%	大買/大賣/
2021/06/30	92	87.77	133	88.78	89.10	-41	57,706	-0.07%	大賣/
2021/06/29	133	86.72	48	87.11	83.00	85	55,515	0.15%	大買/
2021/06/28	29	82.65	95	81.83	85.00	-66	53,345	-0.12%
2021/06/25	192	79.87	139	80.06	79.00	53	50,615	0.10%	大買/大賣/
2021/06/24	42	76.66	108	77.26	77.70	-66	48,291	-0.14%	大賣/
2021/06/23	191.3	75.46	105	76.60	74.50	86.3	45,419	0.19%	大買/大賣/
2021/06/22	55	81.04	68.2	82.37	82.70	-13.2	43,824	-0.03%
2021/06/21	8	75.53	29.5	75.60	75.60	-21.5	40,035	-0.05%
2021/06/18	5	66.20	39	67.43	68.80	-34	39,777	-0.09%
2021/06/17	100	61.29	128	62.28	62.60	-28	39,449	-0.07%	大賣/
2021/06/16	71	61.19	61	60.54	58.60	10	38,616	0.03%
2021/06/15	7	60.41	13	60.88	61.20	-6	37,964	-0.02%
2021/06/11	6	58.70	25	59.19	58.30	-19	37,224	-0.05%
2021/06/09	20	55.54	0	0.00	55.10	20	36,302	0.06%
2021/06/08	3	59.27	5	59.70	57.20	-2	35,860	-0.01%
2021/06/07	10	54.00	13	56.29	57.20	-3	35,212	-0.01%
2021/06/04	18	59.94	2	61.10	59.00	16	34,757	0.05%
2021/06/03	10	62.13	47	62.55	61.30	-37	34,450	-0.11%
2021/06/02	13	62.12	12	63.14	61.60	1	34,207	0.00%
2021/06/01	33	59.45	11	60.50	61.00	22	32,922	0.07%
2021/05/31	8	61.46	7	61.23	59.80	1	32,520	0.00%
2021/05/28	24	59.49	16	60.08	60.40	8	31,635	0.03%
2021/05/27	18	59.35	10	59.08	58.30	8	30,551	0.03%
2021/05/26	18	57.72	8	58.20	57.10	10	29,473	0.03%
2021/05/25	13	59.11	15.1	56.65	57.50	-2.1	28,382	-0.01%
2021/05/24	0	0.00	27	55.85	55.90	-27	26,966	-0.10%
2021/05/21	13	49.38	16	48.19	50.90	-3	26,332	-0.01%
2021/05/20	10.2	49.77	10	48.20	46.35	0.2	25,730	0.00%
2021/05/19	13	50.16	1	51.20	51.10	12	24,989	0.05%
2021/05/14	0	0.00	7	48.25	47.45	-7	23,447	-0.03%
2021/05/13	25	52.70	12	52.70	52.70	13	22,766	0.06%
2021/05/12	3	59.67	0	0.00	58.50	3	22,337	0.01%
2021/05/11	2	61.15	2	63.00	65.00	0	22,097	0.00%
2021/05/10	6	67.27	4	68.43	67.80	2	21,344	0.01%
2021/05/07	0	0.00	5	64.80	64.80	-5	20,635	-0.02%
2021/05/06	4	63.70	5	62.10	62.90	-1	20,145	0.00%
2021/05/05	8	65.01	17	63.95	61.90	-9	19,705	-0.05%
2021/05/04	22	63.96	3	67.57	63.20	19	18,995	0.10%
2021/05/03	5	71.88	11	74.65	70.20	-6	18,251	-0.03%
2021/04/29	7	68.27	17	68.79	70.20	-10	16,779	-0.06%
2021/04/28	12.1	71.48	19	67.60	68.00	-6.9	16,142	-0.04%
2021/04/27	3	73.60	0	0.00	69.00	3	15,420	0.02%
2021/04/26	3	65.60	45	67.90	67.90	-42	14,104	-0.30%
2021/04/23	34	63.94	23	63.33	61.80	11	13,310	0.08%
2021/04/22	2.5	65.28	5	64.72	63.70	-2.5	12,385	-0.02%
2021/04/21	10	61.60	4	61.88	61.90	6	11,585	0.05%
2021/04/20	18	55.34	10	55.20	56.30	8	10,663	0.08%
2021/04/19	0	0.00	1	52.40	52.40	-1	9,741	-0.01%
2021/04/16	10	45.75	2	46.30	47.65	8	9,682	0.08%
2021/04/15	1	43.50	1	43.35	43.35	0	9,396	0.00%
2021/04/13	2	43.38	1	43.00	43.00	1	9,410	0.01%
2021/04/12	0	0.00	1	42.70	42.50	-1	9,563	-0.01%
2021/04/09	1	41.95	1	42.05	41.85	0	9,633	0.00%
2021/04/08	0	0.00	9	42.06	42.85	-9	9,609	-0.09%
2021/04/01	0	0.00	2	42.10	42.35	-2	10,740	-0.02%
2021/03/31	1	41.05	12	40.63	41.30	-11	10,602	-0.10%
2021/03/23	2	38.50	0	0.00	38.80	2	12,204	0.02%
2021/03/22	0	0.00	5	39.80	39.00	-5	12,070	-0.04%
2021/03/18	0	0.00	3	38.07	38.00	-3	11,738	-0.03%
2021/03/15	10	37.60	10	37.75	37.75	0	11,624	0.00%
2021/03/12	0	0.00	10	36.50	36.70	-10	11,686	-0.09%
2021/03/09	10	36.60	10	36.85	36.70	0	11,573	0.00%
2021/03/08	0	0.00	2	37.08	35.50	-2	11,480	-0.02%
2021/03/03	0	0.00	3	34.50	34.70	-3	11,027	-0.03%
2021/02/23	0	0.00	1	35.55	35.10	-1	11,178	-0.01%
2021/02/22	0	0.00	2	35.35	35.15	-2	11,115	-0.02%
2021/02/18	15	35.06	10	35.25	35.25	5	11,037	0.05%
2021/01/26	1	34.05	0	0.00	33.60	1	10,666	0.01%
2021/01/21	0	0.00	2	33.55	33.50	-2	10,546	-0.02%
2021/01/12	0	0.00	5	37.70	35.55	-5	9,816	-0.05%
2021/01/11	0	0.00	2	37.68	37.40	-2	9,620	-0.02%
2021/01/08	0	0.00	5	35.70	35.80	-5	9,343	-0.05%
2021/01/06	0	0.00	9	36.38	35.75	-9	9,102	-0.10%
2021/01/05	14	37.77	1	37.05	37.15	13	8,961	0.15%
2021/01/04	3	37.07	0	0.00	36.70	3	8,698	0.03%
2020/12/31	5	36.60	0	0.00	36.90	5	8,539	0.06%
2020/12/30	1	36.20	0	0.00	36.95	1	8,477	0.01%
2020/12/29	35	38.03	31	37.91	36.90	4	8,518	0.05%
2020/12/28	14	37.31	10	37.15	37.15	4	7,947	0.05%
2020/12/25	0	0.00	2	34.80	35.00	-2	7,362	-0.03%
2020/12/24	2	34.93	2	34.25	34.20	0	7,220	0.00%
2020/12/22	0	0.00	3	35.85	34.35	-3	6,956	-0.04%
2020/12/21	18	36.17	19	37.02	36.65	-1	6,260	-0.02%
2020/12/18	7	33.79	41	34.01	34.00	-34	5,401	-0.63%
2020/12/16	1	31.80	0	0.00	32.20	1	4,752	0.02%
2020/12/15	1	33.05	0	0.00	31.60	1	4,656	0.02%
2020/12/10	0	0.00	3	31.80	31.10	-3	4,297	-0.07%
2020/12/09	2	31.80	2	31.60	31.70	0	4,213	0.00%
2020/12/08	24	32.31	6	32.55	31.55	18	4,110	0.44%
2020/12/04	17	31.20	0	0.00	31.40	17	3,785	0.45%
2020/11/30	5	31.50	0	0.00	31.40	5	3,783	0.13%
2020/11/27	5	31.45	0	0.00	32.00	5	3,709	0.13%
2020/11/26	1	31.45	5	31.55	31.55	-4	3,637	-0.11%
2020/11/25	7	31.32	7	31.05	31.05	0	3,586	0.00%
2020/11/18	2	30.05	0	0.00	30.05	2	3,337	0.06%
2020/11/17	0	0.00	2	29.40	29.50	-2	3,274	-0.06%
2020/11/11	0	0.00	1	29.60	29.75	-1	3,267	-0.03%
2020/11/09	1	28.70	0	0.00	28.70	1	3,173	0.03%
2020/10/28	0	0.00	2	29.35	29.25	-2	3,157	-0.06%
2020/10/26	2	29.95	0	0.00	30.10	2	3,122	0.06%
2020/10/16	0	0.00	1	29.20	29.20	-1	3,014	-0.03%
2020/10/15	5	29.05	0	0.00	29.35	5	2,959	0.17%
2020/10/13	2	29.80	0	0.00	29.85	2	2,778	0.07%
2020/10/08	3	31.00	0	0.00	31.00	3	2,643	0.11%
2020/10/07	1	31.60	0	0.00	32.00	1	2,543	0.04%
2020/10/06	2	32.40	1	32.55	32.75	1	2,420	0.04%
2020/10/05	0	0.00	2	31.95	32.90	-2	2,163	-0.09%
2020/09/08	0	0.00	9	31.00	30.70	-9	2,133	-0.42%
2020/09/07	0	0.00	1	31.25	31.25	-1	2,109	-0.05%
2020/09/03	0	0.00	1	30.05	30.45	-1	2,084	-0.05%
2020/08/06	10	28.45	0	0.00	27.95	10	2,096	0.48%
2020/07/10	0	0.00	10	29.30	28.95	-10	2,632	-0.38%
2020/07/08	1	30.15	0	0.00	30.15	1	2,602	0.04%
2020/07/03	1	29.85	0	0.00	29.80	1	2,557	0.04%
2020/07/02	0	0.00	1	29.65	29.60	-1	2,557	-0.04%
2020/06/29	4	30.90	0	0.00	30.90	4	2,444	0.16%
2020/06/10	1	31.55	0	0.00	31.00	1	2,408	0.04%
2020/06/02	8	29.90	0	0.00	30.00	8	2,306	0.35%
2020/06/01	2	29.50	0	0.00	29.60	2	2,295	0.09%
2020/05/26	0	0.00	1	29.50	29.50	-1	2,320	-0.04%
2020/05/21	1	28.70	0	0.00	28.65	1	2,269	0.04%
2020/05/14	1	28.20	0	0.00	28.10	1	2,250	0.04%
2020/05/13	0	0.00	3	28.15	28.30	-3	2,277	-0.13%
2020/05/08	1	29.10	0	0.00	28.85	1	2,279	0.04%
2020/05/07	0	0.00	1	29.25	29.30	-1	2,257	-0.04%
2020/05/06	0	0.00	5	28.90	29.25	-5	2,262	-0.22%
2020/04/30	2	29.45	1	29.60	29.55	1	2,225	0.04%
2020/04/29	5	29.45	0	0.00	29.25	5	2,190	0.23%
2020/04/21	1	28.90	0	0.00	28.45	1	2,010	0.05%
2020/03/25	0	0.00	5	25.00	24.80	-5	1,641	-0.30%
2020/03/23	5	22.60	0	0.00	23.50	5	1,597	0.31%
2020/03/11	0	0.00	2	28.40	28.85	-2	1,294	-0.15%
2020/03/10	3	27.83	0	0.00	27.85	3	1,260	0.24%
2019/12/12	0	0.00	2	33.30	33.35	-2	1,780	-0.11%
2019/12/05	2	34.55	0	0.00	34.15	2	1,851	0.11%
2019/12/04	0	0.00	4.7	34.14	34.35	-4.7	1,886	-0.25%
2019/11/13	0	0.00	1	32.90	32.95	-1	2,263	-0.04%
2019/10/04	0	0.00	1	32.90	32.85	-1	3,138	-0.03%
2019/09/27	0	0.00	5	33.70	33.55	-5	3,110	-0.16%
2019/09/03	1	36.50	0	0.00	36.25	1	2,792	0.04%
2019/08/29	0	0.00	3	34.65	34.60	-3	2,605	-0.12%
2019/08/20	0	0.00	2	33.00	33.25	-2	2,420	-0.08%
2019/07/26	2	36.20	0	0.00	35.65	2	1,925	0.10%
2019/06/28	5	33.35	0	0.00	33.45	5	868	0.58%
2019/05/15	0	0.00	1	30.75	30.65	-1	1,060	-0.09%
2019/05/09	1	31.10	0	0.00	31.20	1	1,166	0.09%
2019/04/11	0	0.00	1	31.65	31.50	-1	1,103	-0.09%
2019/02/25	1	30.50	0	0.00	30.50	1	1,304	0.08%
2018/12/10	0	0.00	3	31.60	31.50	-3	2,857	-0.10%
2018/11/26	3	30.20	0	0.00	30.05	3	2,729	0.11%
2018/11/21	0	0.00	5	30.00	29.95	-5	2,731	-0.18%
2018/11/14	5	30.75	0	0.00	30.75	5	2,736	0.18%
2018/11/06	8	31.05	0	0.00	31.10	8	2,768	0.29%
2018/10/03	0	0.00	5	36.05	36.20	-5	1,714	-0.29%
2018/10/02	0	0.00	1	35.75	35.70	-1	1,690	-0.06%
2018/09/14	0	0.00	1	33.35	33.05	-1	1,650	-0.06%
2018/08/31	0	0.00	15	33.50	34.15	-15	1,554	-0.96%
2018/08/15	5	34.65	0	0.00	34.90	5	1,377	0.36%
2018/07/30	0	0.00	0.1	32.00	31.50	-0.1	1,036	-0.01%
2018/07/24	1	31.05	0	0.00	31.80	1	983	0.10%
2018/07/23	1	30.55	0	0.00	30.85	1	968	0.10%
2018/07/10	18	30.24	5	29.41	29.45	13	1,067	1.22%
2018/06/06	0	0.00	0.8	33.60	33.80	-0.8	1,182	-0.06%
2018/05/29	1	33.30	0	0.00	33.30	1	1,318	0.08%
2018/05/22	0	0.00	2	33.70	33.85	-2	1,460	-0.14%
2018/04/25	2	35.25	0	0.00	35.15	2	1,814	0.11%
2018/04/18	0	0.00	8	33.72	34.00	-8	1,869	-0.43%
2018/03/19	1	36.75	0	0.00	36.65	1	2,352	0.04%
2018/03/01	0	0.00	2	37.25	37.60	-2	2,768	-0.07%
2018/02/12	0	0.00	1	34.55	34.55	-1	2,616	-0.04%
2018/02/05	1	37.00	128	36.90	37.10	-127	2,494	-5.09%	大賣/鉅額交易
2018/02/01	13	39.38	0	0.00	38.50	13	2,464	0.53%
2018/01/31	1	37.35	1	38.10	38.65	0	2,352	0.00%
2018/01/29	0	0.00	2	37.85	37.75	-2	2,303	-0.09%
2018/01/22	1	37.05	0	0.00	36.85	1	2,288	0.04%
2018/01/11	1	38.70	0	0.00	39.25	1	2,347	0.04%
2018/01/10	0	0.00	3	38.70	38.50	-3	2,240	-0.13%
2018/01/08	1	37.45	0	0.00	37.40	1	2,110	0.05%
2018/01/02	1	36.90	0	0.00	37.30	1	2,055	0.05%