裕民 (2606)-兆豐-松德券商分點個股進出

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
55.5
漲跌
▲1.5
漲幅
+2.78%
成交量
5,846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－兆豐-松德券商分點個股進出

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

兆豐-松德券商分點個股進出
兆豐-松德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
2024/04/26	1	55.60	1	55.00	55.50	0	6,702	0.00%
2024/04/24	2	53.70	0	0.00	54.00	2	6,739	0.03%
2024/04/19	0	0.00	4	57.00	55.30	-4	6,561	-0.06%
2024/04/17	1	53.80	0	0.00	53.70	1	6,380	0.02%
2024/04/16	1	55.00	0	0.00	54.60	1	6,422	0.02%
2024/04/15	0	0.00	2	56.20	56.40	-2	6,546	-0.03%
2024/03/29	1	52.50	0	0.00	53.00	1	7,746	0.01%
2024/03/26	1	53.00	0	0.00	53.10	1	8,697	0.01%
2024/03/22	1	53.30	0	0.00	54.30	1	9,212	0.01%
2024/03/20	2	55.50	0	0.00	55.00	2	9,962	0.02%
2024/03/19	0	0.00	3	55.83	56.00	-3	10,054	-0.03%
2024/03/15	3	52.37	0	0.00	52.50	3	10,195	0.03%
2024/03/13	1	54.60	0	0.00	54.20	1	10,633	0.01%
2024/03/12	1	55.10	0	0.00	55.50	1	10,958	0.01%
2024/03/11	2	55.80	5	55.80	56.40	-3	11,508	-0.03%
2024/03/06	1	54.10	0	0.00	54.40	1	15,023	0.01%
2024/03/04	3	54.63	1	54.50	55.70	2	15,190	0.01%
2024/02/29	0	0.00	2	55.80	55.60	-2	15,998	-0.01%
2024/02/26	2	54.70	6	54.47	54.80	-4	15,766	-0.03%
2024/02/23	1	54.00	7	54.00	53.60	-6	15,632	-0.04%
2024/02/22	5	53.00	0	0.00	52.70	5	15,529	0.03%
2024/02/21	5	53.70	4	53.50	53.30	1	15,338	0.01%
2024/02/20	13	51.72	16.5	52.73	53.40	-3.5	15,142	-0.02%
2024/02/19	0	0.00	1	50.10	50.20	-1	14,915	-0.01%
2024/02/05	1.5	47.20	0	0.00	47.10	1.5	14,909	0.01%
2024/02/02	1	48.00	0	0.00	47.90	1	14,928	0.01%
2024/01/23	0	0.00	1	48.65	48.65	-1	15,088	-0.01%
2024/01/19	1	48.45	0	0.00	48.30	1	15,095	0.01%
2024/01/17	2	48.10	1	47.80	47.80	1	15,068	0.01%
2024/01/16	1.5	48.75	1	48.60	48.45	0.5	15,033	0.00%
2024/01/10	1	50.40	0	0.00	50.30	1	15,379	0.01%
2024/01/09	1	51.60	1	52.00	51.70	0	15,301	0.00%
2024/01/08	3	54.23	1	54.20	53.70	2	15,130	0.01%
2024/01/04	0	0.00	22	54.18	54.40	-22	14,758	-0.15%
2024/01/03	12	53.65	2	52.30	52.80	10	14,465	0.07%
2024/01/02	9	53.39	8	52.86	52.60	1	14,470	0.01%
2023/12/29	5	51.96	1	52.10	52.10	4	14,338	0.03%
2023/12/28	1	51.70	0	0.00	51.80	1	14,388	0.01%
2023/12/27	0	0.00	1	53.90	52.80	-1	14,386	-0.01%
2023/12/25	2.5	50.92	0	0.00	50.40	2.5	14,156	0.02%
2023/12/22	0	0.00	9	53.94	53.70	-9	14,014	-0.06%
2023/12/21	2	52.45	2	53.80	53.60	0	13,779	0.00%
2023/12/19	0	0.00	4	51.60	51.60	-4	13,198	-0.03%
2023/12/18	2	52.45	1	53.00	53.00	1	13,098	0.01%
2023/12/13	0	0.00	1	53.30	52.70	-1	12,866	-0.01%
2023/12/12	0	0.00	2	52.80	52.60	-2	13,404	-0.01%
2023/12/08	4	53.03	0	0.00	53.20	4	13,354	0.03%
2023/12/06	16	55.24	1	54.20	54.70	15	12,717	0.12%
2023/12/05	8	58.55	7	59.03	57.00	1	12,129	0.01%
2023/12/04	3	55.20	8	56.33	56.90	-5	9,925	-0.05%
2023/12/01	1	52.20	5.4	50.42	51.80	-4.4	9,065	-0.05%
2023/11/30	0	0.00	1	49.70	48.35	-1	8,376	-0.01%
2023/11/29	5	48.25	0	0.00	47.90	5	8,206	0.06%
2023/11/28	8	49.38	7	50.64	48.55	1	8,083	0.01%
2023/11/22	0	0.00	3	45.07	45.20	-3	7,048	-0.04%
2023/11/21	1	45.05	0	0.00	45.00	1	7,089	0.01%
2023/11/17	1	45.80	1	45.40	45.70	0	7,258	0.00%
2023/11/16	1	44.70	2	45.00	45.05	-1	7,488	-0.01%
2023/11/15	1	44.50	0	0.00	44.70	1	7,968	0.01%
2023/11/10	1	46.75	1	45.35	45.00	0	8,629	0.00%
2023/11/03	0	0.00	1	47.05	47.20	-1	8,722	-0.01%
2023/10/31	0	0.00	1	44.25	44.30	-1	8,586	-0.01%
2023/10/30	1	43.35	2	43.58	44.60	-1	8,603	-0.01%
2023/10/27	1	44.15	7	43.90	44.15	-6	8,584	-0.07%
2023/10/20	1	47.10	0	0.00	46.90	1	8,654	0.01%
2023/10/17	1	46.20	0	0.00	46.20	1	8,324	0.01%
2023/10/11	0	0.00	2	47.70	46.35	-2	8,339	-0.02%
2023/10/06	3	46.90	1	47.10	47.35	2	8,251	0.02%
2023/10/04	0	0.00	0.1	45.55	45.40	-0.1	8,133	0.00%
2023/09/27	1	49.20	1	49.20	48.30	0	8,137	0.00%
2023/09/21	2	49.28	4	49.71	49.45	-2	8,031	-0.02%
2023/09/20	7	50.16	1	49.75	49.75	6	7,883	0.08%
2023/09/19	4.1	50.80	2	51.30	50.20	2.1	7,605	0.03%
2023/09/18	8	50.63	7	50.15	50.70	1	7,397	0.01%
2023/09/15	1	51.10	11	48.89	50.00	-10	7,169	-0.14%
2023/09/14	0	0.00	1	46.90	46.90	-1	6,451	-0.02%
2023/09/12	1	44.70	0	0.00	44.65	1	6,246	0.02%
2023/09/05	0	0.00	1	47.40	46.45	-1	6,160	-0.02%
2023/09/04	0	0.00	1	46.60	46.65	-1	6,133	-0.02%
2023/08/30	1	45.70	0	0.00	46.00	1	6,102	0.02%
2023/08/29	2	45.00	2	45.50	45.50	0	6,101	0.00%
2023/08/28	1	44.65	0	0.00	44.80	1	6,111	0.02%
2023/08/23	0	0.00	3	46.80	46.65	-3	6,043	-0.05%
2023/08/22	4	46.21	7	45.44	47.40	-3	6,039	-0.05%
2023/08/21	8	48.05	0	0.00	46.30	8	5,782	0.14%
2023/08/18	10	48.62	32.4	48.52	49.05	-22.4	5,297	-0.42%
2023/08/17	0	0.00	1	44.60	44.60	-1	4,597	-0.02%
2023/08/02	0	0.00	2	43.70	43.50	-2	4,360	-0.05%
2023/07/26	2	41.23	0	0.00	41.25	2	4,253	0.05%
2023/07/25	0	40.85	0	0.00	41.25	0	4,314	0.00%
2023/07/24	4	41.33	20	41.20	40.85	-16	4,345	-0.37%
2023/07/21	0	0.00	1	43.10	42.80	-1	4,336	-0.02%
2023/07/20	1	43.25	0	0.00	43.50	1	4,351	0.02%
2023/07/18	1	42.90	0	0.00	43.00	1	4,369	0.02%
2023/07/17	0	0.00	1	43.20	43.40	-1	4,338	-0.02%
2023/07/12	1.1	42.85	0	0.00	42.95	1.1	4,357	0.02%
2023/07/11	0	43.75	0	0.00	43.45	0	4,331	0.00%
2023/07/10	1.1	44.05	0	0.00	43.50	1.1	4,397	0.03%
2023/07/06	2	46.10	2	45.70	45.30	0	4,363	0.00%
2023/07/05	0	0.00	3	49.80	49.75	-3	4,279	-0.07%
2023/07/04	25	49.39	2	48.95	49.30	23	4,326	0.53%
2023/07/03	23	48.50	0	0.00	48.50	23	4,524	0.51%
2023/06/29	1	46.65	0	0.00	47.20	1	4,500	0.02%
2023/06/28	1	47.55	0	0.00	47.35	1	4,520	0.02%
2023/06/21	4	48.18	0	0.00	48.10	4	4,574	0.09%
2023/06/19	0	0.00	2	48.93	48.60	-2	4,688	-0.04%
2023/06/14	0	0.00	1	49.70	49.70	-1	4,760	-0.02%
2023/06/13	2	48.95	0	0.00	48.85	2	4,833	0.04%
2023/06/05	0	0.00	2	48.50	48.70	-2	5,525	-0.04%
2023/06/02	0.5	48.20	0	0.00	48.20	0.5	5,679	0.01%
2023/06/01	0.1	47.85	0	0.00	47.95	0.1	5,797	0.00%
2023/05/31	1	48.50	0	0.00	48.40	1	5,966	0.02%
2023/05/30	2.1	49.60	0	0.00	49.05	2.1	6,381	0.03%
2023/05/29	0	0.00	4	49.78	49.75	-4	6,771	-0.06%
2023/05/26	5.1	49.34	0	0.00	49.05	5.1	7,480	0.07%
2023/05/24	1	52.40	0	0.00	52.20	1	7,601	0.01%
2023/05/22	1	53.70	1	54.00	53.70	0	7,579	0.00%
2023/05/19	2	53.80	0	0.00	53.50	2	7,625	0.03%
2023/05/12	1	54.10	1	54.20	54.30	0	7,672	0.00%
2023/05/05	0.5	52.60	0	0.00	51.90	0.5	7,623	0.01%
2023/05/04	1	53.10	1	53.30	53.30	0	7,607	0.00%
2023/04/21	0	0.00	4	55.00	54.70	-4	7,611	-0.05%
2023/04/20	0	0.00	10	56.70	55.90	-10	7,580	-0.13%
2023/04/18	6	57.85	6	57.00	56.70	0	7,626	0.00%
2023/04/14	1	56.30	2	57.30	57.70	-1	7,704	-0.01%
2023/04/11	0	0.00	12	57.00	57.00	-12	7,674	-0.16%
2023/04/07	1	56.30	12	57.59	57.60	-11	7,673	-0.14%
2023/04/06	2	56.35	4	58.10	55.80	-2	7,597	-0.03%
2023/03/31	1	54.90	11	56.12	55.80	-10	7,472	-0.13%
2023/03/30	0	0.00	4	54.35	54.50	-4	7,899	-0.05%
2023/03/27	0	0.00	30	54.60	54.60	-30	8,860	-0.34%
2023/03/24	1	53.80	1	54.20	54.10	0	9,209	0.00%
2023/03/23	2	53.95	0	0.00	53.80	2	9,429	0.02%
2023/03/22	0	0.00	1	56.20	56.20	-1	9,505	-0.01%
2023/03/21	0	0.00	2	56.80	56.80	-2	9,597	-0.02%
2023/03/17	3	56.43	0.1	56.30	56.20	3	9,697	0.03%
2023/03/16	4	57.98	0	0.00	57.10	4	9,642	0.04%
2023/03/15	1	57.60	6	58.00	58.00	-5	9,624	-0.05%
2023/03/14	2	56.25	2	57.25	57.10	0	9,519	0.00%
2023/03/13	4	56.98	1	57.20	57.30	3	9,596	0.03%
2023/03/10	0	0.00	10	58.40	58.40	-10	9,541	-0.10%
2023/03/08	10	60.00	2	59.65	59.50	8	9,632	0.08%
2023/03/07	0	0.00	5	61.24	61.60	-5	9,517	-0.05%
2023/03/06	0	0.00	3	60.90	60.90	-3	9,491	-0.03%
2023/03/03	0	0.00	22	60.15	60.40	-22	9,645	-0.23%
2023/03/02	21	60.41	7	60.83	60.30	14	9,587	0.15%
2023/03/01	15	59.20	0	0.00	57.40	15	9,184	0.16%
2023/02/24	1	59.90	4	61.33	61.00	-3	8,786	-0.03%
2023/02/23	0	0.00	2	56.00	56.60	-2	8,081	-0.02%
2023/02/20	1	49.60	1	49.50	49.75	0	8,173	0.00%
2023/02/14	0	0.00	5	51.40	51.40	-5	8,584	-0.06%
2023/02/09	0	0.00	0.2	51.70	51.70	-0.2	8,711	0.00%
2023/02/08	1	51.30	1.2	51.81	51.90	-0.2	8,841	0.00%
2023/02/07	0	0.00	4.2	51.04	51.20	-4.2	8,809	-0.05%
2023/02/03	0.1	50.50	0.2	51.00	50.30	-0.1	8,854	0.00%
2023/02/02	0	0.00	0.2	50.80	50.90	-0.2	8,866	0.00%
2023/02/01	0.3	50.00	0.2	51.00	50.90	0.1	8,801	0.00%
2023/01/31	0	0.00	0.3	50.50	50.50	-0.3	8,733	0.00%
2023/01/17	0	0.00	1.1	49.79	49.80	-1.1	8,684	-0.01%
2023/01/16	1.1	48.62	1	48.80	49.00	0.1	8,737	0.00%
2023/01/13	0	0.00	2	49.80	49.80	-2	8,691	-0.02%
2023/01/12	0	0.00	5	48.76	49.05	-5	8,699	-0.06%
2023/01/11	0	0.00	4	47.76	47.75	-4	8,642	-0.05%
2023/01/10	5	47.61	2	47.20	47.20	3	8,655	0.03%
2023/01/09	1	47.70	1	46.15	48.00	0	8,710	0.00%
2023/01/06	1	46.35	3	46.35	46.30	-2	8,728	-0.02%
2023/01/04	1	46.00	1	46.30	46.30	0	8,838	0.00%
2023/01/03	1	47.50	30	47.25	47.50	-29	8,787	-0.33%
2022/12/29	4	48.48	4	48.53	48.70	0	8,907	0.00%
2022/12/28	0.2	49.25	0	0.00	48.80	0.2	8,912	0.00%
2022/12/27	57.2	49.59	57	48.91	48.95	0.2	8,924	0.00%
2022/12/26	0.2	49.00	1	49.20	49.00	-0.8	8,949	-0.01%
2022/12/23	5.2	50.20	5	50.24	50.10	0.2	8,926	0.00%
2022/12/22	21.4	50.43	2	50.30	51.90	19.4	8,837	0.22%
2022/12/21	0	0.00	2	48.90	49.45	-2	8,400	-0.02%
2022/12/19	13	49.54	3	47.87	47.60	10	7,937	0.13%
2022/12/16	6	50.55	4	51.05	49.85	2	7,667	0.03%
2022/12/15	0	0.00	1	49.70	50.50	-1	7,438	-0.01%
2022/12/14	5	46.69	6	47.75	48.20	-1	7,511	-0.01%
2022/12/13	6	47.41	4	48.08	47.95	2	7,307	0.03%
2022/12/07	0	0.00	7	45.30	45.30	-7	7,742	-0.09%
2022/12/05	1	46.90	1	46.20	46.25	0	7,609	0.00%
2022/12/02	0	0.00	1	46.85	46.75	-1	7,478	-0.01%
2022/11/30	1	46.45	0	0.00	46.50	1	7,236	0.01%
2022/11/28	2	44.60	2	45.20	45.35	0	7,152	0.00%
2022/11/24	24	44.00	26	44.77	44.50	-2	6,835	-0.03%
2022/11/23	0	0.00	4	43.74	43.30	-4	6,689	-0.06%
2022/11/21	5	42.21	10	41.85	41.70	-5	6,653	-0.08%
2022/11/18	7	42.85	0	0.00	42.85	7	6,686	0.10%
2022/11/15	10	42.30	0	0.00	42.30	10	6,364	0.16%
2022/11/14	0	0.00	4	40.73	41.20	-4	6,236	-0.06%
2022/11/11	75	39.48	71	39.84	39.60	4	6,182	0.06%
2022/11/10	0	0.00	4	38.80	38.50	-4	6,125	-0.07%
2022/11/08	0	0.00	1	38.15	38.20	-1	6,163	-0.02%
2022/11/07	1	37.40	1	37.60	37.80	0	6,117	0.00%
2022/11/04	1	36.30	0	0.00	36.65	1	6,074	0.02%
2022/11/03	2	35.40	2	34.73	35.30	0	5,931	0.00%
2022/11/01	1	35.10	1	35.40	35.25	0	5,906	0.00%
2022/10/31	1	35.30	1	35.10	35.20	0	5,903	0.00%
2022/10/28	1	35.80	1	36.10	35.70	0	5,926	0.00%
2022/10/24	0	0.00	1	36.90	36.50	-1	6,043	-0.02%
2022/10/20	4	34.19	2	33.83	35.40	2	6,018	0.03%
2022/10/18	1	35.45	1	35.60	35.40	0	6,013	0.00%
2022/10/17	1	34.60	21	35.34	35.35	-20	6,185	-0.32%
2022/10/13	1	35.90	1	36.40	35.45	0	6,761	0.00%
2022/10/12	5	36.29	1	36.45	36.90	4	6,911	0.06%
2022/10/11	1	38.10	1	38.55	37.75	0	6,919	0.00%
2022/10/07	10	40.10	0	0.00	39.65	10	6,896	0.14%
2022/10/06	5	40.00	7	39.45	40.10	-2	6,862	-0.03%
2022/10/05	0	0.00	1	39.55	39.10	-1	6,785	-0.01%
2022/10/04	10	37.66	0	0.00	38.75	10	6,795	0.15%
2022/09/30	4	35.81	1	35.90	36.50	3	6,774	0.04%
2022/09/29	1	36.75	2	37.13	36.80	-1	6,750	-0.01%
2022/09/28	2	37.45	0	0.00	36.65	2	6,741	0.03%
2022/09/27	0	0.00	5	39.20	39.10	-5	6,714	-0.07%
2022/09/26	16	39.09	0	0.00	38.45	16	6,742	0.24%
2022/09/23	0	0.00	5	41.10	41.10	-5	6,693	-0.07%
2022/09/22	10	41.15	5	41.00	40.45	5	6,612	0.08%
2022/09/21	0	0.00	6	41.15	41.10	-6	6,460	-0.09%
2022/09/19	24	39.04	31	39.66	39.00	-7	6,355	-0.11%
2022/09/16	1	40.85	6	40.84	41.05	-5	6,414	-0.08%
2022/09/15	1	42.30	6	41.23	40.55	-5	6,587	-0.08%
2022/09/14	11	38.34	1	37.50	39.85	10	6,586	0.15%
2022/09/08	1	36.85	1	36.85	37.00	0	7,074	0.00%
2022/09/02	1	37.15	1	37.40	37.00	0	7,312	0.00%
2022/09/01	75	37.58	75	37.55	37.55	0	7,339	0.00%
2022/08/31	77	38.05	76	37.75	38.15	1	7,394	0.01%
2022/08/30	1	38.50	1	38.35	38.50	0	7,327	0.00%
2022/08/29	1	38.25	0	0.00	38.40	1	7,400	0.01%
2022/08/26	1	40.05	1	39.95	40.20	0	7,488	0.00%
2022/08/25	1	40.00	0	0.00	39.95	1	7,530	0.01%
2022/08/23	1	40.25	0	0.00	40.10	1	7,950	0.01%
2022/08/22	5	40.45	3	40.70	40.55	2	8,132	0.02%
2022/08/18	2	42.83	0	0.00	42.85	2	8,556	0.02%
2022/08/16	1	41.55	1	41.80	41.50	0	8,654	0.00%
2022/08/08	0	0.00	2	41.08	40.90	-2	9,665	-0.02%
2022/08/05	3	40.93	1	40.85	41.10	2	9,791	0.02%
2022/08/02	1	41.15	2	41.00	41.30	-1	10,482	-0.01%
2022/07/29	1	43.10	2	42.80	41.90	-1	11,141	-0.01%
2022/07/22	2	43.38	0	0.00	42.85	2	12,103	0.02%
2022/07/21	14	43.96	12	42.59	43.30	2	12,295	0.02%
2022/07/20	1	41.70	0	0.00	41.45	1	12,072	0.01%
2022/07/19	0	0.00	1	41.85	41.50	-1	12,205	-0.01%
2022/07/13	1	39.30	1	39.30	38.70	0	14,784	0.00%
2022/07/12	72	38.11	72	39.35	38.15	0	14,888	0.00%
2022/07/11	1	40.40	1	40.20	40.40	0	15,204	0.00%
2022/07/08	3	40.57	3	40.25	40.60	0	15,246	0.00%
2022/07/07	1	38.60	1	39.05	39.45	0	15,220	0.00%
2022/07/06	1	39.60	1	39.90	39.05	0	15,215	0.00%
2022/07/05	2	40.00	0	0.00	40.35	2	15,211	0.01%
2022/07/01	1	41.30	1	38.90	38.90	0	15,157	0.00%
2022/06/30	1	41.50	1	42.10	41.05	0	15,084	0.00%
2022/06/29	1	42.30	1	43.40	42.30	0	15,036	0.00%
2022/06/27	0	0.00	1	43.65	43.65	-1	14,966	-0.01%
2022/06/24	1	44.35	1	45.30	44.45	0	14,805	0.00%
2022/06/23	1	44.45	0	0.00	43.85	1	14,697	0.01%
2022/06/22	5	46.46	4	46.04	45.50	1	14,558	0.01%
2022/06/21	3	48.02	2	48.55	47.95	1	14,233	0.01%
2022/06/16	3	53.37	2	54.40	52.40	1	13,487	0.01%
2022/06/13	1	56.60	1	55.90	56.50	0	13,726	0.00%
2022/06/10	1	57.40	1	57.70	57.20	0	14,145	0.00%
2022/06/09	4	57.75	3	58.07	58.20	1	14,520	0.01%
2022/06/08	2	58.25	3	58.20	58.30	-1	14,847	-0.01%
2022/06/07	33	57.94	30	58.30	57.80	3	15,624	0.02%
2022/06/06	11.3	58.78	11	58.57	58.50	0.3	15,684	0.00%
2022/06/02	2	59.35	1	59.10	59.30	1	15,670	0.01%
2022/06/01	0	0.00	1	59.20	59.50	-1	15,733	-0.01%
2022/05/31	5	60.26	2	60.30	59.00	3	15,703	0.02%
2022/05/30	11	61.75	5	61.50	61.50	6	15,495	0.04%
2022/05/27	2	61.15	33	62.30	62.80	-31	15,313	-0.20%
2022/05/26	1	61.00	2	61.85	61.20	-1	15,150	-0.01%
2022/05/25	2	61.45	0	0.00	61.50	2	15,064	0.01%
2022/05/24	2	61.95	7	61.37	61.10	-5	15,143	-0.03%
2022/05/23	0	0.00	3	61.47	61.30	-3	15,342	-0.02%
2022/05/19	1	57.60	21	57.26	57.50	-20	15,237	-0.13%
2022/05/18	6	59.55	0	0.00	59.20	6	15,152	0.04%
2022/05/17	1	61.00	1	59.60	59.40	0	15,086	0.00%
2022/05/16	12	58.48	10	61.50	61.40	2	14,984	0.01%
2022/05/13	3	60.50	3	61.13	60.50	0	14,742	0.00%
2022/05/12	5	62.90	4	62.50	60.00	1	14,645	0.01%
2022/05/11	1	64.80	0	0.00	62.70	1	14,408	0.01%
2022/05/10	0	0.00	3	64.67	64.70	-3	14,364	-0.02%
2022/05/09	6	66.70	0	0.00	63.10	6	14,165	0.04%
2022/05/06	6	65.13	6	65.95	66.00	0	13,914	0.00%
2022/05/05	1	64.60	2	65.20	65.30	-1	13,608	-0.01%
2022/05/04	39	64.78	38	65.39	64.20	1	13,444	0.01%
2022/05/03	52	63.78	1	63.30	63.40	51	13,257	0.38%
2022/04/29	3	63.77	2	63.70	64.20	1	13,166	0.01%
2022/04/28	8	63.51	8	62.54	62.00	0	12,901	0.00%
2022/04/27	5	64.40	8	64.46	64.50	-3	12,636	-0.02%
2022/04/26	10	65.76	6	64.32	62.80	4	12,335	0.03%
2022/04/25	8	65.75	9	66.04	66.30	-1	12,021	-0.01%
2022/04/22	20	68.76	17.3	69.20	69.10	2.7	11,733	0.02%
2022/04/21	5	68.88	15	69.11	69.50	-10	11,261	-0.09%
2022/04/20	23	67.20	14	68.13	65.90	9	10,553	0.09%
2022/04/19	5	63.18	4	64.78	64.80	1	9,265	0.01%
2022/04/18	0	0.00	1	62.00	62.10	-1	8,963	-0.01%
2022/04/15	0	0.00	4	61.53	62.30	-4	8,829	-0.05%
2022/04/14	0	0.00	2	60.00	59.80	-2	8,508	-0.02%
2022/04/13	1	57.70	0	0.00	58.10	1	8,484	0.01%
2022/04/07	1	56.50	0	0.00	56.10	1	8,560	0.01%
2022/04/06	3.5	58.24	0	0.00	58.00	3.5	8,554	0.04%
2022/04/01	0	0.00	3	59.90	59.90	-3	8,629	-0.03%
2022/03/30	2	59.20	3	59.30	59.80	-1	8,858	-0.01%
2022/03/28	1.5	58.73	1	59.30	59.00	0.5	9,565	0.01%
2022/03/25	6	59.98	2	59.20	59.20	4	10,155	0.04%
2022/03/24	0	0.00	1	61.30	62.00	-1	10,372	-0.01%
2022/03/23	2	62.20	0	0.00	61.80	2	10,790	0.02%
2022/03/18	2	61.75	0	0.00	61.70	2	11,220	0.02%
2022/03/17	0	0.00	0	63.50	63.40	0	11,268	0.00%
2022/03/16	1	62.50	0	0.00	61.60	1	11,267	0.01%
2022/03/15	6	64.65	3	62.50	62.50	3	11,099	0.03%
2022/03/14	12	65.80	14	66.36	67.20	-2	11,077	-0.02%
2022/03/11	8	64.84	4	65.03	65.10	4	10,840	0.04%
2022/03/10	0	0.00	52	62.15	65.60	-52	10,814	-0.48%
2022/03/09	12	60.43	10	60.30	59.80	2	10,174	0.02%
2022/03/04	0	0.00	1	62.50	61.50	-1	10,302	-0.01%
2022/03/02	1	60.80	0	0.00	60.30	1	10,282	0.01%
2022/03/01	21	60.98	2	61.00	61.00	19	10,362	0.18%
2022/02/25	3	61.07	0	0.00	60.50	3	10,445	0.03%
2022/02/24	10	61.80	1	61.90	59.90	9	10,301	0.09%
2022/02/23	20	62.50	0	0.00	61.50	20	10,203	0.20%
2022/02/22	0	0.00	5	60.30	60.30	-5	9,947	-0.05%
2022/02/21	1	61.70	2	61.70	61.10	-1	9,883	-0.01%
2022/02/18	0	0.00	1	61.00	60.90	-1	9,838	-0.01%
2022/02/16	0	0.00	3	60.67	60.50	-3	9,907	-0.03%
2022/02/10	0	0.00	2	59.35	59.70	-2	10,690	-0.02%
2022/02/08	2	57.70	2	57.70	57.90	0	10,744	0.00%
2022/02/07	11	55.56	12	55.19	56.80	-1	10,889	-0.01%
2022/01/25	2	52.95	0	0.00	52.10	2	11,378	0.02%
2022/01/13	0	0.00	1	58.20	57.90	-1	12,982	-0.01%
2022/01/07	0	0.00	1	58.70	58.80	-1	14,396	-0.01%
2022/01/06	1	59.90	0	0.00	60.00	1	15,431	0.01%
2022/01/04	0	0.00	2	60.55	60.60	-2	17,433	-0.01%
2022/01/03	2	59.40	0	0.00	60.00	2	19,950	0.01%
2021/12/29	12	61.30	12	61.10	61.10	0	21,392	0.00%
2021/12/28	20	61.88	20	61.22	61.00	0	22,378	0.00%
2021/12/27	7	61.41	7	61.20	61.20	0	23,881	0.00%
2021/12/24	4	63.10	0	0.00	62.00	4	25,225	0.02%
2021/12/23	125	64.24	129	63.42	63.00	-4	25,739	-0.02%	大買/大賣/
2021/12/22	9	63.62	3	64.13	64.30	6	25,689	0.02%
2021/12/21	2	62.65	11	62.82	63.70	-9	25,369	-0.04%
2021/12/20	7	61.31	2	61.20	60.40	5	24,862	0.02%
2021/12/17	0	0.00	5	61.26	60.80	-5	24,709	-0.02%
2021/12/16	3	59.80	2	59.85	59.70	1	24,393	0.00%
2021/12/14	6	59.18	6	58.78	58.30	0	24,183	0.00%
2021/12/13	4	59.50	2	60.35	60.30	2	24,095	0.01%
2021/12/10	0	0.00	1	60.10	60.10	-1	24,122	0.00%
2021/12/09	2	61.10	0	0.00	60.40	2	24,195	0.01%
2021/12/08	1	61.10	2	60.60	60.60	-1	24,358	0.00%
2021/12/07	0	0.00	2	59.20	59.30	-2	24,014	-0.01%
2021/12/06	4	57.65	8	58.43	57.50	-4	23,920	-0.02%
2021/12/03	8	56.31	4	55.95	56.20	4	23,755	0.02%
2021/12/02	0	0.00	1.5	56.20	56.40	-1.5	23,998	-0.01%
2021/12/01	0	0.00	3	54.50	55.00	-3	23,914	-0.01%
2021/11/30	3	54.20	0	0.00	53.90	3	24,170	0.01%
2021/11/29	1	51.10	1	51.80	52.50	0	24,393	0.00%
2021/11/26	6	52.28	85	52.76	52.00	-79	24,668	-0.32%
2021/11/25	8	54.29	8	54.24	54.20	0	24,831	0.00%
2021/11/24	0	0.00	1	54.80	55.00	-1	25,196	0.00%
2021/11/23	2	53.00	1	53.40	52.90	1	25,350	0.00%
2021/11/18	1	52.60	5	53.40	53.50	-4	27,876	-0.01%
2021/11/17	6	53.37	3	53.27	53.10	3	27,980	0.01%
2021/11/16	3	54.83	0	0.00	54.80	3	28,225	0.01%
2021/11/15	1	54.30	1	54.20	54.20	0	28,822	0.00%
2021/11/12	0	0.00	1	55.40	54.70	-1	29,155	0.00%
2021/11/11	22	56.56	11.9	55.25	54.60	10.1	29,109	0.03%
2021/11/10	26	56.77	5	56.84	56.80	21	29,053	0.07%
2021/11/09	2	56.90	0	0.00	56.50	2	29,003	0.01%
2021/11/08	1	55.20	7	54.50	55.20	-6	28,746	-0.02%
2021/11/04	8	53.48	6.5	54.34	53.10	1.5	28,843	0.01%
2021/11/03	3	54.87	6.1	55.33	53.90	-3.1	28,869	-0.01%
2021/11/02	0	0.00	1.9	52.86	52.70	-1.9	28,987	-0.01%
2021/11/01	2	52.90	0	0.00	52.10	2	28,983	0.01%
2021/10/29	1	53.00	1	52.80	52.60	0	28,909	0.00%
2021/10/28	2	51.25	1	51.40	51.30	1	28,915	0.00%
2021/10/27	3.1	51.60	4	51.83	51.70	-0.9	29,021	0.00%
2021/10/26	9	53.02	9.7	52.45	53.20	-0.7	29,449	0.00%
2021/10/25	1	52.60	10	52.94	53.20	-9	29,733	-0.03%
2021/10/22	9	53.51	0	0.00	52.00	9	29,803	0.03%
2021/10/21	0	0.00	1	56.80	55.80	-1	29,602	0.00%
2021/10/20	4	56.38	2	56.80	56.00	2	29,630	0.01%
2021/10/19	1	56.50	1	57.20	56.50	0	29,940	0.00%
2021/10/18	13	56.58	28	56.20	56.60	-15	30,269	-0.05%
2021/10/15	1	61.30	2	60.80	60.50	-1	30,171	0.00%
2021/10/14	12	60.15	10	60.46	60.00	2	30,170	0.01%
2021/10/13	5	65.04	7.5	65.19	61.90	-2.5	29,532	-0.01%
2021/10/12	27	68.85	7.5	69.40	65.70	19.5	30,230	0.06%
2021/10/08	32	72.42	33.1	72.64	72.90	-1.1	30,745	0.00%
2021/10/07	3	70.07	15	71.67	72.10	-12	29,252	-0.04%
2021/10/06	13	67.21	14.9	65.94	65.60	-1.9	29,263	-0.01%
2021/10/05	33	64.35	14	64.81	66.00	19	29,145	0.07%
2021/10/04	31	64.28	40	65.48	65.90	-9	28,809	-0.03%
2021/10/01	77	65.29	49	63.47	62.90	28	28,252	0.10%
2021/09/30	0	0.00	9.2	65.45	68.60	-9.2	27,943	-0.03%
2021/09/29	2	63.00	8	63.90	62.40	-6	28,571	-0.02%
2021/09/28	3	62.30	2	62.40	62.30	1	29,643	0.00%
2021/09/27	1	63.90	0	0.00	63.90	1	31,156	0.00%
2021/09/24	0	0.00	24	65.63	65.00	-24	34,992	-0.07%
2021/09/22	5	62.24	2	61.80	62.00	3	39,665	0.01%
2021/09/14	4	64.25	4	65.55	63.60	0	49,222	0.00%
2021/09/13	2	64.00	5	65.10	63.90	-3	52,959	-0.01%
2021/09/10	0	0.00	3	62.23	62.90	-3	53,114	-0.01%
2021/09/09	9	61.59	3	61.70	61.70	6	53,750	0.01%
2021/09/08	1	62.40	1	63.00	62.90	0	54,643	0.00%
2021/09/07	12	65.05	10	63.00	61.70	2	55,285	0.00%
2021/09/06	0.1	62.46	35	62.20	61.60	-35	55,658	-0.06%
2021/09/03	20.1	65.50	62	64.26	63.80	-41.9	56,174	-0.07%
2021/09/02	18	66.18	8	66.60	67.20	10	56,309	0.02%
2021/09/01	9	67.12	2	66.85	65.80	7	56,476	0.01%
2021/08/31	1	71.00	1	70.50	69.30	0	56,856	0.00%
2021/08/30	19	72.49	5	73.70	70.90	14	57,079	0.02%
2021/08/27	1	70.80	36	70.35	70.20	-35	57,053	-0.06%
2021/08/26	47	73.66	80	74.62	72.90	-33	57,307	-0.06%
2021/08/25	91	73.60	14	72.98	74.00	77	58,239	0.13%
2021/08/24	99	73.38	25	73.09	72.80	74	58,124	0.13%
2021/08/23	0	0.00	4	70.00	70.10	-4	57,448	-0.01%
2021/08/20	0	0.00	5	63.24	63.80	-5	58,353	-0.01%
2021/08/19	2	62.60	10	63.32	60.40	-8	59,070	-0.01%
2021/08/18	0	0.00	3	60.53	62.40	-3	59,461	-0.01%
2021/08/17	2	59.90	0	0.00	57.10	2	60,462	0.00%
2021/08/16	3	60.23	2	59.10	58.80	1	61,044	0.00%
2021/08/13	2	62.65	2	62.50	61.20	0	61,556	0.00%
2021/08/12	3	61.73	3	62.30	62.60	0	62,214	0.00%
2021/08/11	2	60.90	0	0.00	61.20	2	62,923	0.00%
2021/08/09	25	64.31	21	64.20	63.00	4	63,482	0.01%
2021/08/06	18	66.64	12	64.45	64.20	6	63,902	0.01%
2021/08/04	0	0.00	3	63.97	64.00	-3	63,876	0.00%
2021/08/03	3	64.03	1	64.00	63.90	2	64,567	0.00%
2021/08/02	0	0.00	1	61.60	64.50	-1	65,142	0.00%
2021/07/30	6	66.78	1	62.50	62.60	5	65,383	0.01%
2021/07/29	13	64.84	6	65.65	67.20	7	65,268	0.01%
2021/07/28	6	61.82	7	62.53	62.30	-1	65,495	0.00%
2021/07/27	7	63.06	4	62.75	62.00	3	65,896	0.00%
2021/07/26	0	0.00	1	67.60	64.10	-1	67,139	0.00%
2021/07/23	7	66.36	3	66.73	67.00	4	67,620	0.01%
2021/07/22	7	64.66	32	64.17	64.90	-25	67,897	-0.04%
2021/07/21	6	67.23	3	65.40	65.00	3	68,700	0.00%
2021/07/20	5	68.52	5	68.30	67.90	0	69,019	0.00%
2021/07/19	2	71.00	3	71.10	70.60	-1	69,684	0.00%
2021/07/16	15	72.39	8	72.45	71.00	7	70,256	0.01%
2021/07/15	10	70.90	25	71.41	73.90	-15	69,495	-0.02%
2021/07/14	14	68.66	11	67.23	67.20	3	69,104	0.00%
2021/07/13	11	69.53	15.3	68.46	69.50	-4.3	68,429	-0.01%
2021/07/12	8	73.16	1	74.90	71.80	7	67,993	0.01%
2021/07/09	3	73.93	2	72.10	72.10	1	67,505	0.00%
2021/07/08	15	76.06	21	76.30	76.00	-6	67,084	-0.01%
2021/07/07	12.2	76.12	41	77.23	75.60	-28.8	66,212	-0.04%
2021/07/06	16	78.94	13	78.31	77.00	3	65,280	0.00%
2021/07/05	63	80.18	15	78.57	78.00	48	64,163	0.07%
2021/07/02	54.3	86.26	15	84.84	84.50	39.3	62,931	0.06%
2021/07/01	64.1	91.21	59	91.03	88.70	5.1	61,490	0.01%
2021/06/30	27	85.57	18	87.09	89.10	9	57,706	0.02%
2021/06/29	17	86.05	15	85.51	83.00	2	55,515	0.00%
2021/06/28	20	84.19	56	84.69	85.00	-36	53,345	-0.07%
2021/06/25	84	80.37	91	80.41	79.00	-7	50,615	-0.01%
2021/06/24	37	77.81	25	78.77	77.70	12	48,291	0.02%
2021/06/23	33	75.39	4	75.80	74.50	29	45,419	0.06%
2021/06/22	31.9	81.73	20	82.01	82.70	11.9	43,824	0.03%
2021/06/21	4	75.60	13	75.56	75.60	-9	40,035	-0.02%
2021/06/18	4	65.85	36	68.36	68.80	-32	39,777	-0.08%
2021/06/17	3	60.83	25.1	61.69	62.60	-22.1	39,449	-0.06%
2021/06/16	7	61.50	4	60.03	58.60	3	38,616	0.01%
2021/06/15	12	60.28	11.1	60.98	61.20	1	37,964	0.00%
2021/06/11	15.1	58.42	20.2	58.86	58.30	-5.1	37,224	-0.01%
2021/06/09	23.1	55.79	17	55.28	55.10	6.1	36,302	0.02%
2021/06/08	9	58.64	13	59.48	57.20	-4	35,860	-0.01%
2021/06/07	29.2	56.90	18	56.94	57.20	11.2	35,212	0.03%
2021/06/04	22.1	59.77	17	60.11	59.00	5.1	34,757	0.01%
2021/06/03	15	61.75	9	62.26	61.30	6	34,450	0.02%
2021/06/02	44	62.48	46.1	63.24	61.60	-2.1	34,207	-0.01%
2021/06/01	25	59.16	25	60.09	61.00	0	32,922	0.00%
2021/05/31	65.1	61.50	27	61.20	59.80	38.1	32,520	0.12%
2021/05/28	25	59.48	25	60.22	60.40	0	31,635	0.00%
2021/05/27	20	58.98	12	59.26	58.30	8	30,551	0.03%
2021/05/26	25	57.05	29	58.58	57.10	-4	29,473	-0.01%
2021/05/25	29	56.42	16	56.98	57.50	13	28,382	0.05%
2021/05/24	1	52.90	11	54.85	55.90	-10	26,966	-0.04%
2021/05/21	4	47.74	18	49.82	50.90	-14	26,332	-0.05%
2021/05/20	18	48.04	4	48.18	46.35	14	25,730	0.05%
2021/05/19	2	48.20	2	51.10	51.10	0	24,989	0.00%
2021/05/18	10	46.35	12	44.93	47.65	-2	24,375	-0.01%
2021/05/17	0	0.00	8	44.04	43.35	-8	24,091	-0.03%
2021/05/14	13	48.43	13	51.56	47.45	0	23,447	0.00%
2021/05/13	24	53.04	10	52.93	52.70	14	22,766	0.06%
2021/05/12	30	60.30	3	60.73	58.50	27	22,337	0.12%
2021/05/11	44	65.08	29	63.67	65.00	15	22,097	0.07%
2021/05/10	8	66.60	30	67.40	67.80	-22	21,344	-0.10%
2021/05/07	8	62.19	9	63.88	64.80	-1	20,635	0.00%
2021/05/06	18	62.84	19	62.61	62.90	-1	20,145	0.00%
2021/05/05	34	63.82	49	63.40	61.90	-15	19,705	-0.08%
2021/05/04	43.1	66.46	13	65.27	63.20	30.1	18,995	0.16%
2021/05/03	27.2	72.25	35	73.09	70.20	-7.8	18,251	-0.04%
2021/04/29	3	65.53	21	69.87	70.20	-18	16,779	-0.11%
2021/04/28	8	68.38	24	69.65	68.00	-16	16,142	-0.10%
2021/04/27	41	71.01	12	72.33	69.00	29	15,420	0.19%
2021/04/26	0	0.00	24	67.38	67.90	-24	14,104	-0.17%
2021/04/23	14	63.93	17	63.24	61.80	-3	13,310	-0.02%
2021/04/22	7	64.79	0	0.00	63.70	7	12,385	0.06%
2021/04/21	16	58.53	26	61.61	61.90	-10	11,585	-0.09%
2021/04/20	1	57.20	0	0.00	56.30	1	10,663	0.01%
2021/04/19	2	51.50	18	51.24	52.40	-16	9,741	-0.16%
2021/04/16	9	44.98	1	44.50	47.65	8	9,682	0.08%
2021/04/14	0	0.00	5	42.80	44.00	-5	9,501	-0.05%
2021/04/13	29	44.47	5	44.51	43.00	24	9,410	0.26%
2021/04/12	0	0.00	2	42.93	42.50	-2	9,563	-0.02%
2021/04/09	1	41.85	8	42.34	41.85	-7	9,633	-0.07%
2021/04/08	2	41.65	1	42.00	42.85	1	9,609	0.01%
2021/04/07	4	41.53	3	41.97	42.05	1	9,684	0.01%
2021/04/06	7	42.04	0	0.00	42.05	7	10,351	0.07%
2021/04/01	5	41.41	12	42.43	42.35	-7	10,740	-0.07%
2021/03/31	0	0.00	12	40.93	41.30	-12	10,602	-0.11%
2021/03/30	0	0.00	2	39.20	39.55	-2	10,389	-0.02%
2021/03/29	0	0.00	2	38.90	39.40	-2	10,483	-0.02%
2021/03/25	6	37.65	7	37.49	37.35	-1	11,832	-0.01%
2021/03/24	2	38.23	4	38.65	38.75	-2	12,308	-0.02%
2021/03/22	2	39.00	4	39.66	39.00	-2	12,070	-0.02%
2021/03/19	1	38.55	0	0.00	37.70	1	11,858	0.01%
2021/03/18	0	0.00	3	38.08	38.00	-3	11,738	-0.03%
2021/03/16	2	37.30	2	37.18	37.30	0	11,595	0.00%
2021/03/15	2	37.75	3	37.70	37.75	-1	11,624	-0.01%
2021/03/12	1	36.15	3	36.70	36.70	-2	11,686	-0.02%
2021/03/11	4	36.36	2	36.45	36.40	2	11,654	0.02%
2021/03/09	3	35.00	6	36.65	36.70	-3	11,573	-0.03%
2021/03/08	2	35.50	0	0.00	35.50	2	11,480	0.02%
2021/03/05	3	35.85	10	35.92	36.00	-7	11,213	-0.06%
2021/03/04	0	0.00	2	35.35	35.85	-2	11,110	-0.02%
2021/03/03	0	0.00	1	33.90	34.70	-1	11,027	-0.01%
2021/02/26	0	0.00	2	34.35	34.65	-2	11,162	-0.02%
2021/02/25	0	0.00	2	34.98	35.00	-2	11,171	-0.02%
2021/02/24	1	35.10	0	0.00	34.55	1	11,196	0.01%
2021/02/23	0	0.00	4	35.64	35.10	-4	11,178	-0.04%
2021/02/22	0	0.00	1	35.10	35.15	-1	11,115	-0.01%
2021/02/18	0	0.00	3	34.90	35.25	-3	11,037	-0.03%
2021/02/17	0	0.00	0.3	32.90	33.15	-0.3	10,811	0.00%
2021/02/05	0	0.00	1	32.05	32.50	-1	10,788	-0.01%
2021/02/02	0	0.00	1	31.80	33.00	-1	10,856	-0.01%
2021/01/29	2	32.05	0	0.00	31.25	2	10,869	0.02%
2021/01/28	3	32.62	1	32.45	32.40	2	10,763	0.02%
2021/01/25	0	0.00	2	34.50	34.30	-2	10,635	-0.02%
2021/01/21	1	34.95	0	0.00	33.50	1	10,546	0.01%
2021/01/20	3	34.55	5	34.10	33.50	-2	10,467	-0.02%
2021/01/19	2	35.05	1	35.05	35.25	1	10,383	0.01%
2021/01/18	11	34.16	17	34.20	34.70	-6	10,359	-0.06%
2021/01/15	9	35.42	2	34.75	34.95	7	10,260	0.07%
2021/01/14	0	0.00	1	36.60	36.70	-1	10,091	-0.01%
2021/01/13	1	35.95	11	36.59	36.00	-10	9,885	-0.10%
2021/01/12	10	35.95	0	0.00	35.55	10	9,816	0.10%
2021/01/11	7	37.51	16	37.55	37.40	-9	9,620	-0.09%
2021/01/07	3	34.95	4.4	34.62	34.80	-1.4	9,238	-0.02%
2021/01/06	13	36.73	13	36.00	35.75	0	9,102	0.00%
2021/01/05	1.4	37.45	5	37.15	37.15	-3.6	8,961	-0.04%
2021/01/04	12	36.94	12.4	37.09	36.70	-0.4	8,698	0.00%
2020/12/31	11.4	37.18	4	37.31	36.90	7.4	8,539	0.09%
2020/12/30	4	35.99	3	35.80	36.95	1	8,477	0.01%
2020/12/29	43	37.94	24	37.74	36.90	19	8,518	0.22%
2020/12/28	36	36.84	13	37.16	37.15	23	7,947	0.29%
2020/12/25	13	35.01	12	34.94	35.00	1	7,362	0.01%
2020/12/24	0	0.00	2	34.45	34.20	-2	7,220	-0.03%
2020/12/22	9	36.07	0.4	35.55	34.35	8.6	6,956	0.12%
2020/12/21	7	36.23	24	35.35	36.65	-17	6,260	-0.27%
2020/12/18	20	33.79	1	34.50	34.00	19	5,401	0.35%
2020/12/15	0	0.00	11	33.10	31.60	-11	4,656	-0.24%
2020/12/14	0.4	32.00	0	0.00	32.00	0.4	4,428	0.01%
2020/12/11	1	30.90	1	31.05	30.95	0	4,338	0.00%
2020/12/10	2	31.35	1	31.60	31.10	1	4,297	0.02%
2020/12/08	27	32.83	16	32.11	31.55	11	4,110	0.27%
2020/12/04	0	0.00	20	31.00	31.40	-20	3,785	-0.53%
2020/11/26	0	0.00	10	31.35	31.55	-10	3,637	-0.27%
2020/11/18	20	30.08	10	30.15	30.05	10	3,337	0.30%
2020/11/17	0	0.00	40	29.31	29.50	-40	3,274	-1.22%
2020/11/09	2	28.70	0	0.00	28.70	2	3,173	0.06%
2020/11/06	1	28.70	0	0.00	28.80	1	3,117	0.03%
2020/10/29	1	28.80	0	0.00	29.00	1	3,176	0.03%
2020/10/16	4	29.10	0	0.00	29.20	4	3,014	0.13%
2020/10/14	1	29.50	0	0.00	29.50	1	2,865	0.03%
2020/10/12	0	0.00	5	30.60	30.00	-5	2,713	-0.18%
2020/10/06	5	32.50	5	33.05	32.75	0	2,420	0.00%
2020/10/05	5	32.35	4	31.84	32.90	1	2,163	0.05%
2020/09/28	0	0.00	1	30.30	30.05	-1	1,914	-0.05%
2020/09/21	6	29.06	0	0.00	29.15	6	1,969	0.30%
2020/09/16	0	0.00	0.2	29.20	29.20	-0.2	2,019	-0.01%
2020/09/15	20	29.40	0	0.00	29.40	20	2,035	0.98%
2020/09/11	20	29.90	0	0.00	29.60	20	2,106	0.95%
2020/09/10	25	30.10	0	0.00	30.10	25	2,118	1.18%
2020/09/07	10	30.80	1	31.40	31.25	9	2,109	0.43%
2020/08/18	0	0.00	1	29.55	29.65	-1	2,198	-0.05%
2020/08/17	1	30.00	0	0.00	29.90	1	2,194	0.05%
2020/08/11	0	0.00	8	30.00	29.80	-8	2,177	-0.37%
2020/08/07	8	27.90	0	0.00	27.85	8	2,083	0.38%
2020/07/27	1	27.40	0	0.00	27.25	1	2,280	0.04%
2020/07/24	0	0.00	3	28.10	28.00	-3	2,311	-0.13%
2020/07/10	4	29.50	3	28.95	28.95	1	2,632	0.04%
2020/07/07	0	0.00	25	30.55	30.45	-25	2,586	-0.97%
2020/06/29	6	30.95	0	0.00	30.90	6	2,444	0.25%
2020/06/15	1	30.75	3	30.75	30.45	-2	2,400	-0.08%
2020/06/08	0	0.00	1	31.50	31.35	-1	2,366	-0.04%
2020/06/05	2	31.93	1	31.90	32.05	1	2,369	0.04%
2020/06/03	0	0.00	1	30.65	30.60	-1	2,321	-0.04%
2020/06/02	1	30.00	0	0.00	30.00	1	2,306	0.04%
2020/05/26	1	29.40	5	29.45	29.50	-4	2,320	-0.17%
2020/04/30	0	0.00	1	29.55	29.55	-1	2,225	-0.04%
2020/04/28	3	28.85	0	0.00	28.95	3	2,141	0.14%
2020/04/21	0	0.00	2	28.50	28.45	-2	2,010	-0.10%
2020/04/15	0	0.00	1	28.75	28.45	-1	1,830	-0.05%
2020/04/09	0	0.00	1	27.40	27.35	-1	1,772	-0.06%
2020/04/07	0	0.00	1	26.85	26.75	-1	1,737	-0.06%
2020/04/06	1	26.50	0	0.00	26.55	1	1,716	0.06%
2020/03/18	0	0.00	2	25.80	24.90	-2	1,469	-0.14%
2020/03/17	1	25.25	1	25.25	25.00	0	1,440	0.00%
2020/03/13	1	26.05	0	0.00	27.15	1	1,373	0.07%
2020/03/09	1	28.25	0	0.00	28.00	1	1,233	0.08%
2020/03/05	2	28.98	0	0.00	29.10	2	1,217	0.16%
2020/03/02	1	28.95	0	0.00	29.00	1	1,194	0.08%
2020/02/25	10	29.50	0	0.00	29.50	10	1,164	0.86%
2020/02/17	1	29.10	0	0.00	29.10	1	1,164	0.09%
2020/02/13	5	29.77	0	0.00	29.55	5	1,118	0.45%
2020/02/10	1	29.40	0	0.00	29.35	1	1,101	0.09%
2020/02/07	1	29.95	0	0.00	29.80	1	1,096	0.09%
2020/02/05	1	29.95	0	0.00	30.00	1	1,105	0.09%
2020/01/30	1	30.30	0	0.00	30.30	1	1,101	0.09%
2020/01/10	5	31.90	0	0.00	31.80	5	1,232	0.41%
2019/12/26	10	33.20	0	0.00	33.15	10	1,549	0.65%
2019/11/05	0	0.00	3	34.40	34.40	-3	2,362	-0.13%
2019/10/23	3	33.50	0	0.00	33.50	3	2,635	0.11%
2019/10/22	0	0.00	3	34.35	34.10	-3	2,739	-0.11%
2019/10/21	0	0.00	7	33.89	33.95	-7	2,878	-0.24%
2019/10/18	1	33.40	0	0.00	33.85	1	3,136	0.03%
2019/10/17	2	33.55	0	0.00	33.55	2	3,209	0.06%
2019/10/16	5	33.51	0	0.00	33.45	5	3,352	0.15%
2019/10/15	1	34.00	0	0.00	34.10	1	3,325	0.03%
2019/10/14	0	0.00	3	34.72	34.90	-3	3,297	-0.09%
2019/10/09	1	33.00	1	33.45	33.55	0	3,220	0.00%
2019/10/08	2	33.45	0	0.00	33.00	2	3,176	0.06%
2019/10/07	0	0.00	6	33.82	33.95	-6	3,141	-0.19%
2019/10/03	3	33.03	0	0.00	33.00	3	3,142	0.10%
2019/10/02	2	33.20	0	0.00	33.20	2	3,129	0.06%
2019/10/01	3	33.25	0	0.00	33.15	3	3,124	0.10%
2019/09/06	0	0.00	3	35.05	35.00	-3	2,906	-0.10%
2019/09/04	0	0.00	15	36.00	35.90	-15	2,835	-0.53%
2019/07/22	0	0.00	3	38.05	38.30	-3	1,520	-0.20%
2019/05/08	0	0.00	2	31.50	31.75	-2	1,182	-0.17%
2019/04/24	2	32.25	0	0.00	32.00	2	1,127	0.18%
2019/03/18	0	0.00	1	30.20	30.45	-1	1,115	-0.09%
2019/03/11	5	29.75	0	0.00	29.80	5	1,191	0.42%
2019/03/07	2	30.35	0	0.00	30.30	2	1,252	0.16%
2019/01/14	0.2	31.05	0	0.00	31.05	0.2	1,761	0.01%
2019/01/02	0.1	31.50	0	0.00	31.50	0.1	2,637	0.00%
2018/11/28	1	31.00	1	31.00	31.20	0	2,746	0.00%
2018/11/20	0.2	30.15	0	0.00	30.15	0.2	2,728	0.01%
2018/11/15	2	29.90	0	0.00	29.70	2	2,769	0.07%
2018/11/13	0	0.00	19	30.00	29.90	-19	2,707	-0.70%
2018/11/12	0	0.00	31	29.55	29.50	-31	2,696	-1.15%
2018/11/06	0	0.00	1	31.30	31.10	-1	2,768	-0.04%
2018/11/02	1	31.15	0	0.00	31.25	1	2,787	0.04%
2018/10/22	0	0.00	1	36.20	35.50	-1	2,672	-0.04%
2018/10/19	1	36.10	2	36.35	36.20	-1	2,646	-0.04%
2018/10/18	4	36.65	0	0.00	36.15	4	2,619	0.15%
2018/10/17	1	36.70	0	0.00	36.05	1	2,597	0.04%
2018/10/16	42	38.33	43	36.99	36.90	-1	2,524	-0.04%
2018/10/15	52	38.24	18	38.16	38.25	34	2,375	1.43%
2018/10/12	2	36.40	12	36.88	37.30	-10	2,132	-0.47%
2018/10/11	0	0.00	5	36.45	36.10	-5	2,034	-0.25%
2018/10/09	8	36.67	13	36.65	36.90	-5	1,900	-0.26%
2018/10/08	2	35.00	24	35.75	35.40	-22	1,801	-1.22%
2018/10/05	2	35.48	0	0.00	35.15	2	1,773	0.11%
2018/10/03	20	36.25	20	36.20	36.20	0	1,714	0.00%
2018/10/02	0	0.00	10	35.70	35.70	-10	1,690	-0.59%
2018/10/01	0	0.00	10	35.40	35.35	-10	1,696	-0.59%
2018/09/26	0.2	34.15	0	0.00	34.35	0.2	1,695	0.01%
2018/09/19	10	33.70	0	0.00	33.65	10	1,660	0.60%
2018/08/23	0	0.00	20	35.58	35.65	-20	1,512	-1.32%
2018/08/16	0	0.00	20	35.10	35.05	-20	1,415	-1.41%
2018/08/10	0	0.00	1	34.10	33.70	-1	1,270	-0.08%
2018/08/09	0	0.00	20	34.10	34.15	-20	1,287	-1.55%
2018/08/07	1	34.70	0	0.00	34.35	1	1,258	0.08%
2018/07/20	1	30.35	0	0.00	30.45	1	991	0.10%
2018/07/18	10	30.55	0	0.00	30.80	10	1,034	0.97%
2018/05/23	5	33.85	0	0.00	33.60	5	1,423	0.35%
2018/03/13	5	36.30	0	0.00	36.40	5	2,347	0.21%
2018/03/02	0	0.00	1	37.60	37.70	-1	2,780	-0.04%
2018/02/22	1	36.30	0	0.00	37.35	1	2,684	0.04%
2018/02/06	5	36.50	125	34.43	34.65	-120	2,558	-4.69%	大賣/鉅額交易
2018/02/05	30	37.00	0	0.00	37.10	30	2,494	1.20%
2018/02/02	30	38.17	50	38.60	37.90	-20	2,475	-0.81%
2018/02/01	30	38.50	50	39.06	38.50	-20	2,464	-0.81%
2018/01/31	20	38.23	0	0.00	38.65	20	2,352	0.85%
2018/01/30	15	37.81	0	0.00	37.75	15	2,309	0.65%
2018/01/29	5	37.90	0	0.00	37.75	5	2,303	0.22%
2018/01/24	20	37.90	0	0.00	38.00	20	2,282	0.88%
2018/01/23	7	37.25	0	0.00	37.20	7	2,273	0.31%
2018/01/22	13	37.27	0	0.00	36.85	13	2,288	0.57%
2018/01/19	0	0.00	4	37.55	37.75	-4	2,289	-0.17%
2018/01/18	10	37.65	0	0.00	37.60	10	2,314	0.43%
2018/01/16	10	38.00	0	0.00	38.15	10	2,372	0.42%
2018/01/15	14	38.33	0	0.00	38.50	14	2,338	0.60%
2018/01/12	13	38.75	0	0.00	38.90	13	2,387	0.54%
2018/01/11	3	39.05	0	0.00	39.25	3	2,347	0.13%