裕民 (2606)-凱基-敦北券商分點個股進出

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

裕民

(2606)

可現股當沖

股價
57.2
漲跌
▲0.1
漲幅
+0.18%
成交量
8,946張
產業
上市航運類股
1034人加入追蹤

立即追蹤
本地時間:14:30

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－凱基-敦北券商分點個股進出

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

凱基-敦北券商分點個股進出
凱基-敦北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
2024/12/13	12	57.26	0	0.00	57.20	12	4,962	0.24%
2024/12/12	0	0.00	30	56.40	57.10	-30	4,842	-0.62%
2024/12/11	0	0.00	1	57.60	57.20	-1	4,763	-0.02%
2024/11/28	0	0.00	1	59.50	59.00	-1	4,662	-0.02%
2024/11/20	0	0.00	3	60.43	60.20	-3	4,464	-0.07%
2024/11/19	2	59.70	0	0.00	60.70	2	4,392	0.05%
2024/11/18	0	0.00	5	60.00	60.30	-5	4,304	-0.12%
2024/11/15	6	60.50	0.2	61.00	60.50	5.8	4,235	0.14%
2024/11/14	0	0.00	2	60.40	60.50	-2	4,141	-0.05%
2024/11/13	5	59.40	0	0.00	59.50	5	4,025	0.12%
2024/11/11	0	0.00	1	58.20	58.90	-1	3,858	-0.03%
2024/11/08	2	56.90	0	0.00	56.70	2	3,730	0.05%
2024/11/07	4	56.33	0	0.00	57.00	4	3,747	0.11%
2024/11/06	11	56.99	0	0.00	57.00	11	3,740	0.29%
2024/11/05	8	56.70	0	0.00	56.70	8	3,759	0.21%
2024/11/01	4	55.70	0	0.00	56.20	4	3,813	0.10%
2024/10/30	4	55.35	0	0.00	55.70	4	3,758	0.11%
2024/10/28	6	55.07	0	0.00	55.20	6	3,766	0.16%
2024/10/25	12	55.28	0	0.00	55.40	12	3,785	0.32%
2024/10/24	0	53.80	0	0.00	54.30	0	3,767	0.00%
2024/10/04	0	0.00	1	55.50	55.80	-1	4,460	-0.02%
2024/10/01	1	56.70	1	56.60	56.60	0	4,451	0.00%
2024/09/30	1	56.40	4	56.28	55.80	-3	4,477	-0.07%
2024/09/27	3	55.10	12	54.92	55.60	-9	4,435	-0.20%
2024/09/26	0	0.00	4	53.48	53.40	-4	4,461	-0.09%
2024/09/25	1	53.60	0	0.00	53.80	1	4,462	0.02%
2024/09/24	0	0.00	10	53.50	52.80	-10	4,460	-0.22%
2024/09/20	0	0.00	14	52.14	52.20	-14	4,768	-0.29%
2024/09/19	5	51.70	0	0.00	52.00	5	4,943	0.10%
2024/09/13	0	51.70	0	0.00	51.60	0	5,165	0.00%
2024/09/12	4	51.30	0	0.00	51.20	4	5,253	0.08%
2024/09/11	3	50.53	0	0.00	50.90	3	5,303	0.06%
2024/09/10	1	51.50	0	0.00	50.20	1	5,391	0.02%
2024/09/09	9	51.09	0	0.00	51.50	9	5,594	0.16%
2024/09/06	5	52.02	0	0.00	51.80	5	5,816	0.09%
2024/09/05	4	52.38	0	0.00	51.80	4	6,116	0.07%
2024/09/03	5	53.54	0	0.00	53.10	5	6,580	0.08%
2024/09/02	2	53.70	0	0.00	53.50	2	6,735	0.03%
2024/08/30	10	54.38	0	0.00	54.70	10	6,905	0.14%
2024/08/29	5	53.26	0	0.00	53.90	5	6,912	0.07%
2024/08/28	23	53.19	0	0.00	53.30	23	7,000	0.33%
2024/08/27	32	53.42	0	0.00	53.50	32	7,189	0.45%
2024/08/12	5	52.28	0	0.00	52.30	5	8,717	0.06%
2024/08/09	9	52.37	0	0.00	52.50	9	8,975	0.10%
2024/08/06	0	47.85	0	0.00	48.80	0	11,621	0.00%
2024/08/05	18.1	48.45	3	48.20	47.95	15.1	12,064	0.12%
2024/08/02	0	52.60	1	52.25	51.90	-1	13,200	-0.01%
2024/07/26	5	50.70	0	0.00	51.00	5	13,635	0.04%
2024/07/23	19	51.64	0	0.00	51.50	19	13,725	0.14%
2024/07/22	0	0.00	1	50.40	50.70	-1	13,775	-0.01%
2024/07/19	0.1	51.60	1	50.90	50.80	-0.9	13,749	-0.01%
2024/07/17	5	52.76	0	0.00	52.60	5	13,778	0.04%
2024/07/15	35	53.09	30	52.50	52.50	5	14,106	0.04%
2024/07/12	3	53.10	0	0.00	53.20	3	14,080	0.02%
2024/07/10	5	53.30	10	53.70	53.10	-5	14,057	-0.04%
2024/07/09	10	54.00	4	54.70	53.80	6	14,103	0.04%
2024/07/08	9	54.80	0	0.00	54.80	9	14,146	0.06%
2024/07/05	14	57.34	5	57.70	57.00	9	14,004	0.06%
2024/07/04	41	59.25	0	0.00	59.00	41	13,885	0.30%
2024/07/03	0	0.00	21	61.48	60.90	-21	13,838	-0.15%
2024/06/27	185	55.30	0	0.00	55.50	185	13,138	1.41%	大買/鉅額交易
2024/06/26	0	0.00	1	58.70	58.10	-1	12,927	-0.01%
2024/06/25	5	56.56	116	58.79	58.70	-111	12,829	-0.87%	大賣/鉅額交易
2024/06/24	6	56.67	0	0.00	56.80	6	12,680	0.05%
2024/06/21	11	56.88	0	0.00	56.20	11	12,668	0.09%
2024/06/20	1	56.50	0	0.00	56.40	1	12,591	0.01%
2024/06/18	1	56.00	0	0.00	56.00	1	12,574	0.01%
2024/06/17	0	0.00	3	55.80	55.80	-3	12,620	-0.02%
2024/06/14	0	0.00	3	56.40	56.30	-3	12,708	-0.02%
2024/06/13	4	55.58	0	0.00	55.20	4	12,528	0.03%
2024/06/12	30	56.53	0	0.00	55.70	30	12,391	0.24%
2024/06/11	1	59.20	1	58.70	59.10	0	12,132	0.00%
2024/06/07	0	0.00	1.1	61.47	61.30	-1.1	11,895	-0.01%
2024/06/06	30	59.74	0	0.00	60.50	30	11,796	0.25%
2024/06/03	0	0.00	2	59.30	59.40	-2	11,792	-0.02%
2024/05/31	0	0.00	3	60.17	58.80	-3	11,823	-0.03%
2024/05/29	5	60.12	0	0.00	59.50	5	11,788	0.04%
2024/05/28	0	0.00	5	61.20	60.70	-5	11,603	-0.04%
2024/05/27	5	58.70	0	0.00	58.70	5	11,599	0.04%
2024/05/23	1	57.50	0	0.00	57.10	1	11,725	0.01%
2024/05/21	0.1	57.50	0	0.00	57.30	0.1	11,899	0.00%
2024/05/17	3	58.67	4	58.10	57.80	-1	12,288	-0.01%
2024/05/16	5	60.42	0	0.00	60.90	5	12,071	0.04%
2024/05/15	3	59.00	1.1	60.09	58.50	1.9	11,826	0.02%
2024/05/14	1	60.70	8	61.54	60.70	-7	11,626	-0.06%
2024/05/13	15	63.50	11.1	63.04	60.20	4	11,073	0.04%
2024/05/10	7	59.31	6.1	60.94	61.30	0.9	9,899	0.01%
2024/05/09	0	0.00	2.1	59.52	59.00	-2.1	8,897	-0.02%
2024/05/08	6	58.10	0	0.00	57.10	6	8,408	0.07%
2024/05/07	3	57.40	0	0.00	57.60	3	7,191	0.04%
2024/05/03	7	54.90	0	0.00	54.80	7	6,818	0.10%
2024/05/02	5	54.30	0	0.00	54.30	5	6,768	0.07%
2024/04/30	8	54.40	0	0.00	54.20	8	6,801	0.12%
2024/04/24	3	53.67	9	54.10	54.00	-6	6,739	-0.09%
2024/04/23	1	54.00	0	0.00	54.60	1	6,706	0.01%
2024/04/19	0	0.00	2	55.90	55.30	-2	6,561	-0.03%
2024/04/18	1	53.70	0	0.00	53.70	1	6,348	0.02%
2024/04/17	1	54.60	0	0.00	53.70	1	6,380	0.02%
2024/04/16	1	54.20	1	55.20	54.60	0	6,422	0.00%
2024/04/15	0	0.00	2	56.55	56.40	-2	6,546	-0.03%
2024/04/12	0	0.00	1	55.60	55.90	-1	6,550	-0.02%
2024/04/09	0	0.00	3	55.00	54.40	-3	7,181	-0.04%
2024/04/08	2	52.30	0	0.00	52.70	2	7,259	0.03%
2024/04/03	1.1	52.79	0	0.00	52.50	1.1	7,290	0.01%
2024/03/29	1	52.60	0	0.00	53.00	1	7,746	0.01%
2024/03/27	3	52.67	2	53.10	53.90	1	8,268	0.01%
2024/03/26	2	53.40	0	0.00	53.10	2	8,697	0.02%
2024/03/25	0	0.00	0	54.30	54.30	0	8,908	0.00%
2024/03/22	2	53.35	1	53.60	54.30	1	9,212	0.01%
2024/03/21	2	54.20	0	0.00	54.20	2	9,782	0.02%
2024/03/20	1	55.00	1	55.70	55.00	0	9,962	0.00%
2024/03/19	0	0.00	2	55.55	56.00	-2	10,054	-0.02%
2024/03/18	0	53.30	0	0.00	53.90	0	10,106	0.00%
2024/03/15	9	52.53	0	0.00	52.50	9	10,195	0.09%
2024/03/14	7	54.19	0	0.00	53.80	7	10,348	0.07%
2024/03/13	4	54.50	0	0.00	54.20	4	10,633	0.04%
2024/03/12	2	55.30	0	0.00	55.50	2	10,958	0.02%
2024/03/11	0	0.00	6	55.87	56.40	-6	11,508	-0.05%
2024/03/08	1	53.80	1	53.50	54.30	0	13,559	0.00%
2024/03/07	0	53.90	1	53.40	53.40	-1	14,347	-0.01%
2024/03/06	1	54.20	1	55.60	54.40	0	15,023	0.00%
2024/03/05	2	55.50	1	55.60	55.00	1	15,174	0.01%
2024/03/04	0	0.00	1	55.70	55.70	-1	15,190	-0.01%
2024/02/29	0	0.00	5	55.50	55.60	-5	15,998	-0.03%
2024/02/27	4	53.73	0	0.00	53.60	4	15,795	0.03%
2024/02/26	2	54.15	0	0.00	54.80	2	15,766	0.01%
2024/02/23	0	53.84	0	0.00	53.60	0	15,632	0.00%
2024/02/22	3	53.47	0	0.00	52.70	3	15,529	0.02%
2024/02/21	1	54.30	0.2	54.00	53.30	0.9	15,338	0.01%
2024/02/20	1	51.80	10	52.68	53.40	-9	15,142	-0.06%
2024/02/05	3	46.93	0	0.00	47.10	3	14,909	0.02%
2024/02/01	1	48.20	0	0.00	48.60	1	14,934	0.01%
2024/01/31	0.1	48.10	0	0.00	47.80	0.1	14,950	0.00%
2024/01/30	0	48.55	0	0.00	48.50	0	14,941	0.00%
2024/01/26	0	48.45	0	0.00	48.20	0	15,072	0.00%
2024/01/24	1	48.50	0	0.00	48.45	1	15,121	0.01%
2024/01/22	0	0.00	30	48.55	48.40	-30	15,122	-0.20%
2024/01/18	2.1	48.65	0	0.00	48.65	2.1	15,094	0.01%
2024/01/17	5	48.20	0	0.00	47.80	5	15,068	0.03%
2024/01/16	8	48.55	0	0.00	48.45	8	15,033	0.05%
2024/01/12	0	50.30	0	0.00	50.00	0	15,155	0.00%
2024/01/11	8	49.79	2	49.78	49.70	6	15,349	0.04%
2024/01/10	0	50.90	0	0.00	50.30	0	15,379	0.00%
2024/01/09	3	52.33	0	0.00	51.70	3	15,301	0.02%
2024/01/08	1	53.90	2	55.30	53.70	-1	15,130	-0.01%
2024/01/05	5	54.70	0	0.00	54.90	5	15,025	0.03%
2024/01/04	0	0.00	12	54.40	54.40	-12	14,758	-0.08%
2024/01/02	1	54.00	0	0.00	52.60	1	14,470	0.01%
2023/12/29	2	51.90	0	0.00	52.10	2	14,338	0.01%
2023/12/28	13	52.17	0	0.00	51.80	13	14,388	0.09%
2023/12/27	32	53.08	0	0.00	52.80	32	14,386	0.22%
2023/12/26	0	0.00	1	51.90	52.60	-1	14,313	-0.01%
2023/12/25	1.7	51.26	1	50.90	50.40	0.7	14,156	0.00%
2023/12/21	2	53.85	0	0.00	53.60	2	13,779	0.01%
2023/12/20	0	0.00	2	52.10	52.10	-2	13,365	-0.01%
2023/12/19	1	52.50	0	0.00	51.60	1	13,198	0.01%
2023/12/18	7	52.57	7	53.27	53.00	0	13,098	0.00%
2023/12/15	1	51.80	64	51.89	51.60	-63	12,775	-0.49%
2023/12/14	4	51.95	5	51.56	51.70	-1	12,793	-0.01%
2023/12/13	8	52.96	6	53.65	52.70	2	12,866	0.02%
2023/12/12	0	0.00	3	52.77	52.60	-3	13,404	-0.02%
2023/12/11	1	51.90	0	0.00	52.50	1	13,526	0.01%
2023/12/08	9	53.32	1	53.10	53.20	8	13,354	0.06%
2023/12/07	0.5	53.50	0	0.00	53.10	0.5	13,060	0.00%
2023/12/06	11	55.00	1	54.80	54.70	10	12,717	0.08%
2023/12/05	60	58.00	38.2	60.03	57.00	21.8	12,129	0.18%
2023/12/04	4	56.15	167	55.62	56.90	-163	9,925	-1.64%	大賣/鉅額交易
2023/12/01	0	0.00	2	51.25	51.80	-2	9,065	-0.02%
2023/11/30	1	48.50	0	0.00	48.35	1	8,376	0.01%
2023/11/29	14	47.94	0	0.00	47.90	14	8,206	0.17%
2023/11/28	2	50.05	1	48.70	48.55	1	8,083	0.01%
2023/11/27	0	0.00	7	48.12	47.80	-7	7,400	-0.09%
2023/11/22	0	0.00	25	44.90	45.20	-25	7,048	-0.35%
2023/11/21	5	45.15	0	0.00	45.00	5	7,089	0.07%
2023/11/20	3	45.00	0	0.00	45.00	3	7,150	0.04%
2023/11/14	0	44.40	0	0.00	44.30	0	8,634	0.00%
2023/11/13	2	45.00	0	0.00	44.85	2	8,659	0.02%
2023/11/07	0	0.00	1	47.50	47.20	-1	8,679	-0.01%
2023/11/03	0	0.00	2	47.15	47.20	-2	8,722	-0.02%
2023/11/02	0	0.00	3	45.72	45.95	-3	8,607	-0.03%
2023/10/31	2	44.20	0	0.00	44.30	2	8,586	0.02%
2023/10/23	2	45.43	0	0.00	45.20	2	8,736	0.02%
2023/10/20	10	46.96	1.1	47.06	46.90	8.9	8,654	0.10%
2023/10/19	6.1	48.18	3	48.15	48.70	3.1	8,620	0.04%
2023/10/18	5	47.35	10	46.75	46.20	-5	8,414	-0.06%
2023/10/17	3	46.35	0	0.00	46.20	3	8,324	0.04%
2023/10/06	17	46.76	0	0.00	47.35	17	8,251	0.21%
2023/10/05	10	45.60	0	0.00	45.45	10	8,169	0.12%
2023/10/04	1	45.50	0	0.00	45.40	1	8,133	0.01%
2023/09/28	2.1	48.83	0	0.00	47.85	2.1	8,094	0.03%
2023/09/27	2	48.70	0	0.00	48.30	2	8,137	0.02%
2023/09/26	9	48.14	0	0.00	47.80	9	8,036	0.11%
2023/09/25	0	0.00	2	48.55	48.40	-2	8,079	-0.02%
2023/09/22	5	48.82	0	0.00	48.30	5	8,089	0.06%
2023/09/20	7	50.06	1.2	49.86	49.75	5.8	7,883	0.07%
2023/09/19	2.4	50.32	0	0.00	50.20	2.4	7,605	0.03%
2023/09/15	0	0.00	17	50.24	50.00	-17	7,169	-0.24%
2023/09/14	9	45.77	0	0.00	46.90	9	6,451	0.14%
2023/09/13	15	44.27	0	0.00	44.65	15	6,258	0.24%
2023/09/12	13	44.72	0	0.00	44.65	13	6,246	0.21%
2023/09/11	6	45.29	0	0.00	44.70	6	6,246	0.10%
2023/09/08	7	45.99	0	0.00	45.75	7	6,222	0.11%
2023/09/07	23	45.23	0	0.00	45.05	23	6,162	0.37%
2023/09/06	2	45.80	0	0.00	45.65	2	6,172	0.03%
2023/09/05	16	46.83	16	46.45	46.45	0	6,160	0.00%
2023/09/04	0	0.00	10	46.66	46.65	-10	6,133	-0.16%
2023/09/01	6	45.03	0	0.00	44.90	6	6,076	0.10%
2023/08/31	4	45.61	0	0.00	45.45	4	6,100	0.07%
2023/08/30	12	45.90	1	46.05	46.00	11	6,102	0.18%
2023/08/29	13	45.15	0	0.00	45.50	13	6,101	0.21%
2023/08/28	5	44.84	0	0.00	44.80	5	6,111	0.08%
2023/08/25	5	45.45	0	0.00	45.10	5	6,142	0.08%
2023/08/22	4	45.20	0	0.00	47.40	4	6,039	0.07%
2023/08/21	5	46.76	1	46.30	46.30	4	5,782	0.07%
2023/08/18	1	48.10	5.1	48.51	49.05	-4.1	5,297	-0.08%
2023/08/17	4	42.96	0.3	44.32	44.60	3.7	4,597	0.08%
2023/08/14	1.1	41.77	1	41.80	42.00	0.1	4,461	0.00%
2023/08/11	1.1	44.14	1.1	44.30	44.30	0	4,362	0.00%
2023/08/10	0	0.00	2	43.95	43.75	-2	4,310	-0.05%
2023/08/08	1	43.50	0	0.00	43.55	1	4,268	0.02%
2023/08/07	10	42.80	0	0.00	43.15	10	4,308	0.23%
2023/08/04	0.1	43.90	0	0.00	43.90	0.1	4,372	0.00%
2023/07/31	1	42.85	0	0.00	42.50	1	4,403	0.02%
2023/07/28	27	44.64	6	44.65	44.05	21	4,374	0.48%
2023/07/27	0	0.00	2	43.20	43.20	-2	4,271	-0.05%
2023/07/24	1	40.90	1	41.05	40.85	0	4,345	0.00%
2023/07/18	1	43.00	0	0.00	43.00	1	4,369	0.02%
2023/07/14	3	43.80	2.4	43.88	43.80	0.6	4,340	0.01%
2023/07/13	2.4	42.84	0	0.00	42.70	2.4	4,333	0.05%
2023/07/11	0	0.00	1	43.50	43.45	-1	4,331	-0.02%
2023/07/10	1	43.60	0	0.00	43.50	1	4,397	0.02%
2023/07/06	2	45.73	0	0.00	45.30	2	4,363	0.05%
2023/07/05	11	49.61	0	0.00	49.75	11	4,279	0.26%
2023/07/04	1	48.95	0	0.00	49.30	1	4,326	0.02%
2023/06/29	0.1	46.95	0	0.00	47.20	0.1	4,500	0.00%
2023/06/28	1	47.50	0	0.00	47.35	1	4,520	0.02%
2023/06/21	0	48.45	0	0.00	48.10	0	4,574	0.00%
2023/06/16	2	49.80	0	0.00	49.45	2	4,670	0.04%
2023/06/13	1	48.75	0	0.00	48.85	1	4,833	0.02%
2023/06/12	0.1	49.20	0	0.00	49.05	0.1	5,046	0.00%
2023/05/31	1	48.50	0	0.00	48.40	1	5,966	0.02%
2023/05/29	3	49.90	0	0.00	49.75	3	6,771	0.04%
2023/05/26	1	49.30	0	0.00	49.05	1	7,480	0.01%
2023/05/25	1	51.02	0	0.00	50.80	1	7,598	0.01%
2023/05/22	1	54.00	0	0.00	53.70	1	7,579	0.01%
2023/05/16	1	53.20	0	0.00	53.40	1	7,641	0.01%
2023/05/10	0	0.00	3	54.70	55.10	-3	7,665	-0.04%
2023/05/05	5	51.72	0	0.00	51.90	5	7,623	0.07%
2023/05/03	1	52.50	0	0.00	53.30	1	7,646	0.01%
2023/05/02	2	53.50	0	0.00	54.00	2	7,645	0.03%
2023/04/26	1	52.00	0	0.00	51.90	1	7,601	0.01%
2023/04/25	1	53.70	0	0.00	53.70	1	7,582	0.01%
2023/04/21	2	55.75	0	0.00	54.70	2	7,611	0.03%
2023/04/18	0.1	56.90	0	0.00	56.70	0.1	7,626	0.00%
2023/04/17	0	0.00	1	58.20	58.50	-1	7,628	-0.01%
2023/04/13	6	56.07	0	0.00	57.10	6	7,729	0.08%
2023/04/11	5	56.98	0	0.00	57.00	5	7,674	0.07%
2023/04/10	0.2	57.00	0	0.00	57.00	0.2	7,711	0.00%
2023/04/07	0	0.00	12	57.25	57.60	-12	7,673	-0.16%
2023/04/06	12	56.62	9	58.02	55.80	3	7,597	0.04%
2023/03/30	1	54.00	0	0.00	54.50	1	7,899	0.01%
2023/03/28	4	54.20	0	0.00	54.50	4	8,489	0.05%
2023/03/27	1	54.80	0	0.00	54.60	1	8,860	0.01%
2023/03/24	1	53.80	10	54.00	54.10	-9	9,209	-0.10%
2023/03/23	3	54.30	0	0.00	53.80	3	9,429	0.03%
2023/03/22	2	56.20	0	0.00	56.20	2	9,505	0.02%
2023/03/15	0	0.00	12	57.41	58.00	-12	9,624	-0.12%
2023/03/14	1	56.60	1.1	56.63	57.10	-0.1	9,519	0.00%
2023/03/13	6.1	57.75	0	0.00	57.30	6.1	9,596	0.06%
2023/03/10	8	59.46	2	58.40	58.40	6	9,541	0.06%
2023/03/09	0	0.00	1	59.90	59.60	-1	9,609	-0.01%
2023/03/08	2	59.75	1	59.60	59.50	1	9,632	0.01%
2023/03/07	4	61.35	0.1	61.00	61.60	3.9	9,517	0.04%
2023/03/06	0.1	59.70	4.1	60.02	60.90	-4	9,491	-0.04%
2023/03/03	5.1	60.75	0	0.00	60.40	5.1	9,645	0.05%
2023/03/02	1	61.00	8	60.71	60.30	-7	9,587	-0.07%
2023/03/01	7	57.50	1	62.40	57.40	6	9,184	0.07%
2023/02/24	2	60.50	22	60.96	61.00	-20	8,786	-0.23%
2023/02/23	21	54.76	7.1	55.66	56.60	13.9	8,081	0.17%
2023/02/21	0	0.00	1	51.00	50.90	-1	7,899	-0.01%
2023/02/17	1	51.10	0	0.00	49.80	1	8,339	0.01%
2023/02/15	0	0.00	2	51.85	51.90	-2	8,556	-0.02%
2023/02/14	0	0.00	3	51.03	51.40	-3	8,584	-0.03%
2023/02/13	1	51.20	0	0.00	50.90	1	8,617	0.01%
2023/02/10	0	0.00	5	51.90	51.80	-5	8,658	-0.06%
2023/02/08	0	0.00	1.3	51.73	51.90	-1.3	8,841	-0.01%
2023/02/07	5	51.20	10.3	51.04	51.20	-5.3	8,809	-0.06%
2023/02/06	0	0.00	0.3	50.40	50.40	-0.3	8,846	0.00%
2023/02/03	0	0.00	0.3	50.50	50.30	-0.3	8,854	0.00%
2023/02/01	0	0.00	6	50.55	50.90	-6	8,801	-0.07%
2023/01/31	2	50.60	15	50.50	50.50	-13	8,733	-0.15%
2023/01/17	0	0.00	1	49.80	49.80	-1	8,684	-0.01%
2023/01/16	0	48.90	0	0.00	49.00	0	8,737	0.00%
2023/01/11	0	0.00	1	47.85	47.75	-1	8,642	-0.01%
2023/01/10	1	47.35	1	48.15	47.20	0	8,655	0.00%
2023/01/05	1	46.50	0	0.00	46.80	1	8,777	0.01%
2023/01/03	0	0.00	1	47.35	47.50	-1	8,787	-0.01%
2022/12/30	0	0.00	1	48.70	48.60	-1	8,789	-0.01%
2022/12/27	0	0.00	0.3	49.30	48.95	-0.3	8,924	0.00%
2022/12/23	0	0.00	0.3	50.10	50.10	-0.3	8,926	0.00%
2022/12/22	1	51.40	0	0.00	51.90	1	8,837	0.01%
2022/12/20	20	49.72	20	49.22	48.20	0	8,143	0.00%
2022/12/19	0	0.00	2.3	47.77	47.60	-2.3	7,937	-0.03%
2022/12/16	3	51.37	1.3	50.98	49.85	1.8	7,667	0.02%
2022/12/15	0	0.00	10.7	49.77	50.50	-10.7	7,438	-0.14%
2022/12/14	0	0.00	1	48.25	48.20	-1	7,511	-0.01%
2022/12/12	0	0.00	1	47.35	47.35	-1	7,263	-0.01%
2022/12/09	0	0.00	1	47.25	47.25	-1	7,285	-0.01%
2022/12/07	1	45.35	2	45.35	45.30	-1	7,742	-0.01%
2022/12/06	6	45.49	0	0.00	45.00	6	7,662	0.08%
2022/12/02	2	46.80	3	47.95	46.75	-1	7,478	-0.01%
2022/12/01	0	0.00	2	48.80	48.05	-2	7,426	-0.03%
2022/11/29	3	46.55	0	0.00	46.55	3	7,190	0.04%
2022/11/25	0	0.00	2	46.10	46.50	-2	7,025	-0.03%
2022/11/24	0	0.00	1	44.50	44.50	-1	6,835	-0.01%
2022/11/23	0	0.00	1	43.40	43.30	-1	6,689	-0.01%
2022/11/18	1	42.90	0	0.00	42.85	1	6,686	0.01%
2022/11/16	2	43.25	4	43.38	43.15	-2	6,589	-0.03%
2022/11/15	0	0.00	1	41.80	42.30	-1	6,364	-0.02%
2022/11/14	1	40.85	3	40.98	41.20	-2	6,236	-0.03%
2022/11/11	1	39.75	2	39.90	39.60	-1	6,182	-0.02%
2022/11/09	0	38.20	0	0.00	38.25	0	6,142	0.00%
2022/11/07	7	37.71	8	37.49	37.80	-1	6,117	-0.02%
2022/11/04	1	36.15	1	37.20	36.65	0	6,074	0.00%
2022/11/03	1	35.25	0	0.00	35.30	1	5,931	0.02%
2022/11/01	0.1	35.10	0	0.00	35.25	0.1	5,906	0.00%
2022/10/24	0	0.00	1	36.95	36.50	-1	6,043	-0.02%
2022/10/20	0	0.00	2	33.70	35.40	-2	6,018	-0.03%
2022/10/14	0	36.35	0	0.00	36.15	0	6,661	0.00%
2022/10/11	2	38.00	3	38.33	37.75	-1	6,919	-0.01%
2022/10/07	0	0.00	1	39.60	39.65	-1	6,896	-0.01%
2022/10/06	1	40.45	0	0.00	40.10	1	6,862	0.01%
2022/09/30	1	36.20	0	0.00	36.50	1	6,774	0.01%
2022/09/28	1	37.75	2	37.73	36.65	-1	6,741	-0.01%
2022/09/27	1.3	39.31	0	0.00	39.10	1.3	6,714	0.02%
2022/09/26	10.4	39.56	17	38.46	38.45	-6.7	6,742	-0.10%
2022/09/23	12	40.90	8	41.29	41.10	4	6,693	0.06%
2022/09/22	10.1	40.94	10	40.64	40.45	0.1	6,612	0.00%
2022/09/21	9	40.83	13	41.05	41.10	-4	6,460	-0.06%
2022/09/20	2	39.40	0	0.00	39.25	2	6,180	0.03%
2022/09/19	0.4	39.55	4.1	39.89	39.00	-3.8	6,355	-0.06%
2022/09/16	0.1	40.90	4	40.70	41.05	-4	6,414	-0.06%
2022/09/15	9	41.09	5	41.39	40.55	4	6,587	0.06%
2022/09/14	6	39.99	1.2	38.10	39.85	4.8	6,586	0.07%
2022/09/12	1	38.40	0	0.00	37.90	1	6,890	0.01%
2022/09/08	0	0.00	1	37.00	37.00	-1	7,074	-0.01%
2022/09/07	0.1	36.00	0	0.00	37.20	0.1	7,174	0.00%
2022/09/06	0	0.00	0.1	37.25	36.85	-0.1	7,214	0.00%
2022/09/02	0.2	37.45	0	0.00	37.00	0.2	7,312	0.00%
2022/08/31	0.1	37.55	0.1	38.00	38.15	0	7,394	0.00%
2022/08/26	1	40.10	1	40.30	40.20	0	7,488	0.00%
2022/08/19	1.2	42.39	0	0.00	41.95	1.2	8,296	0.01%
2022/08/18	0.1	43.00	1	42.85	42.85	-0.9	8,556	-0.01%
2022/08/17	1	42.35	3	42.53	42.40	-2	8,576	-0.02%
2022/08/16	2	41.55	0	0.00	41.50	2	8,654	0.02%
2022/08/15	1.1	41.50	3.1	42.06	42.30	-2	8,896	-0.02%
2022/08/11	1	42.40	1	42.20	42.05	0	9,168	0.00%
2022/08/10	1	41.65	0	0.00	41.50	1	9,250	0.01%
2022/08/08	0	40.75	0	0.00	40.90	0	9,665	0.00%
2022/08/05	1	40.90	0	0.00	41.10	1	9,791	0.01%
2022/08/03	1	41.20	2	41.55	40.85	-1	10,233	-0.01%
2022/07/29	0	0.00	2	43.05	41.90	-2	11,141	-0.02%
2022/07/28	3	42.47	0	0.00	42.45	3	11,248	0.03%
2022/07/26	2	41.60	3	42.03	42.15	-1	11,592	-0.01%
2022/07/25	0	42.35	0	0.00	42.10	0	11,855	0.00%
2022/07/22	1	42.35	3	42.53	42.85	-2	12,103	-0.02%
2022/07/21	9	42.86	1	44.20	43.30	8	12,295	0.07%
2022/07/20	2	42.10	1	42.20	41.45	1	12,072	0.01%
2022/07/19	2	41.45	9	41.41	41.50	-7	12,205	-0.06%
2022/07/18	0	0.00	5	40.30	40.15	-5	12,501	-0.04%
2022/07/15	0.1	39.15	0	0.00	38.75	0.1	13,161	0.00%
2022/07/13	0	0.00	4	39.18	38.70	-4	14,784	-0.03%
2022/07/12	0.1	39.40	0	0.00	38.15	0.1	14,888	0.00%
2022/07/08	1	40.50	0	0.00	40.60	1	15,246	0.01%
2022/07/06	0.1	40.00	0	0.00	39.05	0.1	15,215	0.00%
2022/07/05	0	0.00	10	39.68	40.35	-10	15,211	-0.07%
2022/07/04	1	39.65	0	0.00	39.55	1	15,179	0.01%
2022/07/01	2	40.93	0	0.00	38.90	2	15,157	0.01%
2022/06/30	0.1	41.75	0	0.00	41.05	0.1	15,084	0.00%
2022/06/29	0.1	42.65	0	0.00	42.30	0.1	15,036	0.00%
2022/06/27	0.1	43.50	0.1	43.45	43.65	0	14,966	0.00%
2022/06/24	3.1	44.32	1	44.60	44.45	2.1	14,805	0.01%
2022/06/23	4	44.79	2	44.05	43.85	2	14,697	0.01%
2022/06/22	1.1	46.05	1	45.50	45.50	0.1	14,558	0.00%
2022/06/21	1	49.00	6	48.72	47.95	-5	14,233	-0.04%
2022/06/20	2	48.95	0	0.00	48.00	2	13,989	0.01%
2022/06/17	3.1	52.29	0	0.00	51.80	3.1	13,700	0.02%
2022/06/16	6	54.28	0	0.00	52.40	6	13,487	0.04%
2022/06/15	1	55.00	3	54.60	54.60	-2	13,433	-0.01%
2022/06/14	9	56.51	1	55.60	55.60	8	13,477	0.06%
2022/06/13	0.1	56.30	6	55.80	56.50	-5.9	13,726	-0.04%
2022/06/10	4.2	57.52	1	57.30	57.20	3.2	14,145	0.02%
2022/06/09	5.1	57.80	2	57.85	58.20	3.1	14,520	0.02%
2022/06/07	6	57.85	0	0.00	57.80	6	15,624	0.04%
2022/06/06	1	58.70	0	0.00	58.50	1	15,684	0.01%
2022/06/01	2	59.10	0	0.00	59.50	2	15,733	0.01%
2022/05/31	19	59.65	2	59.70	59.00	17	15,703	0.11%
2022/05/30	2.1	62.36	0	0.00	61.50	2.1	15,495	0.01%
2022/05/27	0	0.00	13	61.56	62.80	-13	15,313	-0.08%
2022/05/26	3	62.20	3	61.70	61.20	0	15,150	0.00%
2022/05/25	0	0.00	2	61.35	61.50	-2	15,064	-0.01%
2022/05/24	3	61.83	7	61.61	61.10	-4	15,143	-0.03%
2022/05/23	13	61.78	3	62.97	61.30	10	15,342	0.07%
2022/05/19	2	57.00	0	0.00	57.50	2	15,237	0.01%
2022/05/18	1	60.20	1	59.80	59.20	0	15,152	0.00%
2022/05/17	5	59.60	1	60.50	59.40	4	15,086	0.03%
2022/05/16	0	0.00	2	60.55	61.40	-2	14,984	-0.01%
2022/05/13	1	61.10	1	60.40	60.50	0	14,742	0.00%
2022/05/12	3	62.03	4	59.90	60.00	-1	14,645	-0.01%
2022/05/11	3	63.73	1	62.70	62.70	2	14,408	0.01%
2022/05/10	2	64.20	3	64.60	64.70	-1	14,364	-0.01%
2022/05/09	3	65.10	1	66.30	63.10	2	14,165	0.01%
2022/05/06	0.1	66.00	6	65.13	66.00	-5.9	13,914	-0.04%
2022/05/05	2.2	64.75	2	66.35	65.30	0.2	13,608	0.00%
2022/05/04	3	64.93	2	64.70	64.20	1	13,444	0.01%
2022/05/03	3	63.73	1	63.20	63.40	2	13,257	0.02%
2022/04/29	2	63.80	4	64.98	64.20	-2	13,166	-0.02%
2022/04/28	4	63.83	1	62.20	62.00	3	12,901	0.02%
2022/04/27	6	64.47	7	64.70	64.50	-1	12,636	-0.01%
2022/04/26	2	65.90	11	64.53	62.80	-9	12,335	-0.07%
2022/04/25	3	66.57	1	65.80	66.30	2	12,021	0.02%
2022/04/22	14.1	69.02	4	68.83	69.10	10.1	11,733	0.09%
2022/04/21	7	68.04	21	68.53	69.50	-14	11,261	-0.12%
2022/04/20	59.1	67.91	45	67.12	65.90	14.1	10,553	0.13%
2022/04/19	3	64.13	46	64.08	64.80	-43	9,265	-0.46%
2022/04/18	30	62.10	0	0.00	62.10	30	8,963	0.33%
2022/04/15	11	59.72	10	61.40	62.30	1	8,829	0.01%
2022/04/13	0	0.00	4	58.30	58.10	-4	8,484	-0.05%
2022/04/12	0	0.00	2	57.00	57.10	-2	8,474	-0.02%
2022/04/11	2	57.50	5	57.60	56.90	-3	8,469	-0.04%
2022/04/07	1	57.70	0	0.00	56.10	1	8,560	0.01%
2022/03/29	1	58.90	0	0.00	58.70	1	9,176	0.01%
2022/03/28	0	0.00	1	58.30	59.00	-1	9,565	-0.01%
2022/03/25	5	60.60	0	0.00	59.20	5	10,155	0.05%
2022/03/24	2	61.45	0	0.00	62.00	2	10,372	0.02%
2022/03/22	1	61.60	0	0.00	61.60	1	10,930	0.01%
2022/03/21	2	61.60	0	0.00	62.40	2	11,120	0.02%
2022/03/17	4	63.18	5	63.30	63.40	-1	11,268	-0.01%
2022/03/16	6	62.02	4	64.75	61.60	2	11,267	0.02%
2022/03/15	12	65.45	4	65.20	62.50	8	11,099	0.07%
2022/03/14	0	0.00	5.2	66.42	67.20	-5.2	11,077	-0.05%
2022/03/11	9	65.21	9	64.51	65.10	0	10,840	0.00%
2022/03/10	1	65.40	11	64.13	65.60	-10	10,814	-0.09%
2022/03/09	1	60.00	1	60.50	59.80	0	10,174	0.00%
2022/03/08	1	58.70	12	60.48	59.10	-11	10,330	-0.11%
2022/03/04	10	61.60	0	0.00	61.50	10	10,302	0.10%
2022/03/03	0	0.00	4	61.68	61.80	-4	10,289	-0.04%
2022/03/02	1	60.40	1	61.30	60.30	0	10,282	0.00%
2022/03/01	0	0.00	0	60.80	61.00	0	10,362	0.00%
2022/02/25	3	61.80	1	62.00	60.50	2	10,445	0.02%
2022/02/24	2	62.00	1	60.00	59.90	1	10,301	0.01%
2022/02/23	7	62.57	1	62.10	61.50	6	10,203	0.06%
2022/02/22	2	60.50	0	0.00	60.30	2	9,947	0.02%
2022/02/21	5	61.28	2	61.55	61.10	3	9,883	0.03%
2022/02/18	0	0.00	2	60.95	60.90	-2	9,838	-0.02%
2022/02/17	1	59.70	0	0.00	59.70	1	9,848	0.01%
2022/02/16	0	0.00	3	60.63	60.50	-3	9,907	-0.03%
2022/02/14	0	0.00	0	59.40	58.60	0	10,179	0.00%
2022/02/11	0	60.00	1	59.70	59.90	-1	10,341	-0.01%
2022/02/10	1	59.40	5	60.14	59.70	-4	10,690	-0.04%
2022/02/08	0	0.00	1	57.80	57.90	-1	10,744	-0.01%
2022/01/26	1	52.70	2	53.50	53.10	-1	11,253	-0.01%
2022/01/25	2	52.50	0	0.00	52.10	2	11,378	0.02%
2022/01/21	0	0.00	1	55.10	54.80	-1	11,632	-0.01%
2022/01/19	3	56.67	0	0.00	55.20	3	11,905	0.03%
2022/01/18	0	0.00	4	57.40	57.60	-4	12,050	-0.03%
2022/01/17	0	0.00	3	57.13	57.40	-3	12,348	-0.02%
2022/01/12	1	56.90	0	0.00	57.00	1	13,150	0.01%
2022/01/10	2	58.10	7	58.56	58.10	-5	13,970	-0.04%
2022/01/07	1	59.10	0	0.00	58.80	1	14,396	0.01%
2022/01/03	4	59.00	4	60.00	60.00	0	19,950	0.00%
2021/12/30	5	60.30	0	0.00	60.40	5	20,752	0.02%
2021/12/29	0	0.00	3	61.10	61.10	-3	21,392	-0.01%
2021/12/28	6	61.62	7	61.97	61.00	-1	22,378	0.00%
2021/12/27	1	61.30	0	0.00	61.20	1	23,881	0.00%
2021/12/24	1	63.50	1	64.50	62.00	0	25,225	0.00%
2021/12/23	4	63.60	2	64.50	63.00	2	25,739	0.01%
2021/12/22	2	63.30	4	63.08	64.30	-2	25,689	-0.01%
2021/12/21	5	63.36	15	62.93	63.70	-10	25,369	-0.04%
2021/12/20	1	60.10	0	0.00	60.40	1	24,862	0.00%
2021/12/17	0	0.00	3	61.57	60.80	-3	24,709	-0.01%
2021/12/16	0	0.00	1	59.80	59.70	-1	24,393	0.00%
2021/12/13	0	0.00	5	60.00	60.30	-5	24,095	-0.02%
2021/12/10	1	59.30	0	0.00	60.10	1	24,122	0.00%
2021/12/09	0	0.00	1	60.70	60.40	-1	24,195	0.00%
2021/12/08	11	61.28	1	60.90	60.60	10	24,358	0.04%
2021/12/07	1	59.20	2	58.65	59.30	-1	24,014	0.00%
2021/12/06	1	58.20	4	58.50	57.50	-3	23,920	-0.01%
2021/12/02	4	56.45	0	0.00	56.40	4	23,998	0.02%
2021/11/29	0	0.00	2	52.60	52.50	-2	24,393	-0.01%
2021/11/26	0	0.00	1	51.90	52.00	-1	24,668	0.00%
2021/11/25	1	54.60	2	54.20	54.20	-1	24,831	0.00%
2021/11/24	1	54.40	0	0.00	55.00	1	25,196	0.00%
2021/11/23	1	52.90	1	52.90	52.90	0	25,350	0.00%
2021/11/22	0	0.00	1	53.40	53.30	-1	25,787	0.00%
2021/11/17	1	53.40	0	0.00	53.10	1	27,980	0.00%
2021/11/15	1	54.00	0	0.00	54.20	1	28,822	0.00%
2021/11/11	6	55.82	0.1	56.20	54.60	5.9	29,109	0.02%
2021/11/10	5	56.90	1	56.60	56.80	4	29,053	0.01%
2021/11/08	1	54.50	2	55.00	55.20	-1	28,746	0.00%
2021/11/04	1	54.90	0	0.00	53.10	1	28,843	0.00%
2021/11/03	1	55.00	2	55.15	53.90	-1	28,869	0.00%
2021/11/02	0	0.00	10	52.80	52.70	-10	28,987	-0.03%
2021/11/01	1	53.00	1	52.80	52.10	0	28,983	0.00%
2021/10/29	3	52.23	1	51.40	52.60	2	28,909	0.01%
2021/10/26	1	52.00	1	52.30	53.20	0	29,449	0.00%
2021/10/25	1	52.40	0	0.00	53.20	1	29,733	0.00%
2021/10/22	2	53.85	0	0.00	52.00	2	29,803	0.01%
2021/10/21	0	0.00	1	57.20	55.80	-1	29,602	0.00%
2021/10/19	0	0.00	15	56.50	56.50	-15	29,940	-0.05%
2021/10/18	3	55.87	1	56.60	56.60	2	30,269	0.01%
2021/10/14	19	60.91	18	60.14	60.00	1	30,170	0.00%
2021/10/13	11	65.03	17	62.85	61.90	-6	29,532	-0.02%
2021/10/12	23	67.93	24.1	67.54	65.70	-1.1	30,230	0.00%
2021/10/08	67.2	72.64	50	72.43	72.90	17.2	30,745	0.06%
2021/10/07	17	69.46	18	70.39	72.10	-1	29,252	0.00%
2021/10/06	34	66.13	38	65.66	65.60	-4	29,263	-0.01%
2021/10/05	34	63.90	35	65.02	66.00	-1	29,145	0.00%
2021/10/04	43	65.63	40	64.40	65.90	3	28,809	0.01%
2021/10/01	25	66.58	31	64.23	62.90	-6	28,252	-0.02%
2021/09/30	14	65.14	11	68.12	68.60	3	27,943	0.01%
2021/09/29	7	64.01	5	62.40	62.40	2	28,571	0.01%
2021/09/28	1	63.20	0	0.00	62.30	1	29,643	0.00%
2021/09/27	0	0.00	1	64.40	63.90	-1	31,156	0.00%
2021/09/24	1	64.90	0	0.00	65.00	1	34,992	0.00%
2021/09/23	2	64.20	3	63.50	64.00	-1	37,296	0.00%
2021/09/22	1	62.50	0	0.00	62.00	1	39,665	0.00%
2021/09/16	1	63.80	0	0.00	63.50	1	44,810	0.00%
2021/09/14	1	64.30	5	64.48	63.60	-4	49,222	-0.01%
2021/09/13	20	64.23	14	64.12	63.90	6	52,959	0.01%
2021/09/10	0	0.00	5	62.78	62.90	-5	53,114	-0.01%
2021/09/09	1	61.60	0	0.00	61.70	1	53,750	0.00%
2021/09/08	11	62.44	11	62.76	62.90	0	54,643	0.00%
2021/09/07	30	63.56	22	62.39	61.70	8	55,285	0.01%
2021/09/06	11	63.92	45	61.61	61.60	-34	55,658	-0.06%
2021/09/03	11	66.09	9	63.80	63.80	2	56,174	0.00%
2021/09/02	27	66.10	30	66.57	67.20	-3	56,309	-0.01%
2021/09/01	17	67.62	14	65.86	65.80	3	56,476	0.01%
2021/08/31	15	70.86	15	69.89	69.30	0	56,856	0.00%
2021/08/30	30	72.90	21	71.42	70.90	9	57,079	0.02%
2021/08/27	16	71.72	15	70.31	70.20	1	57,053	0.00%
2021/08/26	38	73.93	35	73.06	72.90	3	57,307	0.01%
2021/08/25	57	72.82	58	73.24	74.00	-1	58,239	0.00%
2021/08/24	121	73.60	108	73.02	72.80	13	58,124	0.02%	大買/大賣/
2021/08/23	1	68.60	1	70.10	70.10	0	57,448	0.00%
2021/08/20	1	62.20	10	62.88	63.80	-9	58,353	-0.02%
2021/08/19	13	62.82	12	62.90	60.40	1	59,070	0.00%
2021/08/18	2	59.95	2	60.60	62.40	0	59,461	0.00%
2021/08/17	2	57.60	2	60.00	57.10	0	60,462	0.00%
2021/08/13	2	62.15	2	63.25	61.20	0	61,556	0.00%
2021/08/11	1	61.50	0	0.00	61.20	1	62,923	0.00%
2021/08/10	2	62.75	0	0.00	62.30	2	62,981	0.00%
2021/08/09	10	64.18	0	0.00	63.00	10	63,482	0.02%
2021/08/06	24	66.74	18	65.22	64.20	6	63,902	0.01%
2021/08/03	2	64.35	2	64.55	63.90	0	64,567	0.00%
2021/07/30	5	65.14	3	66.73	62.60	2	65,383	0.00%
2021/07/29	1	63.70	2	64.50	67.20	-1	65,268	0.00%
2021/07/28	14	62.32	3	62.93	62.30	11	65,495	0.02%
2021/07/27	0	0.00	10	63.70	62.00	-10	65,896	-0.02%
2021/07/26	0	0.00	0	66.20	64.10	0	67,139	0.00%
2021/07/23	7	66.34	1	65.90	67.00	6	67,620	0.01%
2021/07/22	5	65.82	1	62.80	64.90	4	67,897	0.01%
2021/07/21	4	67.53	4	67.10	65.00	0	68,700	0.00%
2021/07/20	5	68.42	1.3	68.75	67.90	3.7	69,019	0.01%
2021/07/19	5	70.54	2	71.85	70.60	3	69,684	0.00%
2021/07/16	4.1	74.10	53	74.97	71.00	-48.9	70,256	-0.07%
2021/07/15	16.2	70.37	8	73.13	73.90	8.2	69,495	0.01%
2021/07/14	11	68.34	8	67.10	67.20	3	69,104	0.00%
2021/07/13	10	69.41	5	68.58	69.50	5	68,429	0.01%
2021/07/12	2	72.50	1	72.10	71.80	1	67,993	0.00%
2021/07/09	33	72.41	9	74.26	72.10	24	67,505	0.04%
2021/07/08	40	74.42	19	76.21	76.00	21	67,084	0.03%
2021/07/07	48	76.47	24	76.62	75.60	24	66,212	0.04%
2021/07/06	16	79.26	16	76.91	77.00	0	65,280	0.00%
2021/07/05	37	79.64	41	79.47	78.00	-4	64,163	-0.01%
2021/07/02	26	88.18	36	85.71	84.50	-10	62,931	-0.02%
2021/07/01	106	91.74	120	93.45	88.70	-14	61,490	-0.02%	大買/大賣/
2021/06/30	31	86.78	40	86.67	89.10	-9	57,706	-0.02%
2021/06/29	135	86.31	143	84.12	83.00	-8	55,515	-0.01%	大買/大賣/
2021/06/28	159	84.26	177	84.88	85.00	-18	53,345	-0.03%	大買/大賣/
2021/06/25	35	80.49	61	80.29	79.00	-26	50,615	-0.05%
2021/06/24	37	77.97	67	77.22	77.70	-30	48,291	-0.06%
2021/06/23	98	76.30	19	76.21	74.50	79	45,419	0.17%
2021/06/22	76	81.35	70	82.09	82.70	6	43,824	0.01%
2021/06/21	2	75.60	7	75.60	75.60	-5	40,035	-0.01%
2021/06/18	3	66.27	10	67.61	68.80	-7	39,777	-0.02%
2021/06/17	9	61.44	13	61.83	62.60	-4	39,449	-0.01%
2021/06/16	9	61.27	2	61.05	58.60	7	38,616	0.02%
2021/06/15	1	59.80	46	61.32	61.20	-45	37,964	-0.12%
2021/06/11	19	58.75	20	58.53	58.30	-1	37,224	0.00%
2021/06/09	32	54.83	13	55.25	55.10	19	36,302	0.05%
2021/06/08	50	58.82	3	57.70	57.20	47	35,860	0.13%
2021/06/07	2	56.90	10	56.20	57.20	-8	35,212	-0.02%
2021/06/04	43	59.54	49.2	60.04	59.00	-6.2	34,757	-0.02%
2021/06/03	3	61.67	8	62.06	61.30	-5	34,450	-0.01%
2021/06/02	51.2	62.72	61	62.85	61.60	-9.8	34,207	-0.03%
2021/06/01	67	59.12	63	60.21	61.00	4	32,922	0.01%
2021/05/31	43	61.04	18	61.90	59.80	25	32,520	0.08%
2021/05/28	56	59.08	66	59.91	60.40	-10	31,635	-0.03%
2021/05/27	26	58.78	10	60.16	58.30	16	30,551	0.05%
2021/05/26	15	57.50	14	57.59	57.10	1	29,473	0.00%
2021/05/25	60	55.79	65	56.15	57.50	-5	28,382	-0.02%
2021/05/24	5	53.38	3	55.23	55.90	2	26,966	0.01%
2021/05/21	3	48.22	3	48.05	50.90	0	26,332	0.00%
2021/05/20	7	49.40	5	48.92	46.35	2	25,730	0.01%
2021/05/19	2	50.65	6	49.69	51.10	-4	24,989	-0.02%
2021/05/18	8	47.07	9	47.36	47.65	-1	24,375	0.00%
2021/05/14	8	47.86	18	47.97	47.45	-10	23,447	-0.04%
2021/05/13	12	52.83	2	52.70	52.70	10	22,766	0.04%
2021/05/12	10	58.85	0	0.00	58.50	10	22,337	0.04%
2021/05/11	6	63.93	3	65.13	65.00	3	22,097	0.01%
2021/05/10	24	67.25	31	67.40	67.80	-7	21,344	-0.03%
2021/05/07	5	61.70	7	61.23	64.80	-2	20,635	-0.01%
2021/05/06	0	0.00	1	64.60	62.90	-1	20,145	0.00%
2021/05/05	9	63.18	27	60.26	61.90	-18	19,705	-0.09%
2021/05/04	9	65.70	10	66.74	63.20	-1	18,995	-0.01%
2021/05/03	18	73.33	12	74.30	70.20	6	18,251	0.03%
2021/04/29	10	68.03	5	66.66	70.20	5	16,779	0.03%
2021/04/28	14	69.46	15	70.20	68.00	-1	16,142	-0.01%
2021/04/27	7	70.54	9	71.23	69.00	-2	15,420	-0.01%
2021/04/26	7	65.91	11	67.25	67.90	-4	14,104	-0.03%
2021/04/23	16	63.61	7	63.17	61.80	9	13,310	0.07%
2021/04/22	8	63.25	11	62.79	63.70	-3	12,385	-0.02%
2021/04/21	3	61.20	11.1	61.48	61.90	-8.1	11,585	-0.07%
2021/04/20	2	55.50	17.7	55.94	56.30	-15.7	10,663	-0.15%
2021/04/19	6	49.58	10.1	51.54	52.40	-4.1	9,741	-0.04%
2021/04/16	15	46.42	20	46.62	47.65	-5	9,682	-0.05%
2021/04/15	5	43.42	0.3	43.82	43.35	4.8	9,396	0.05%
2021/04/14	5	44.30	11	43.39	44.00	-6	9,501	-0.06%
2021/04/13	15	43.28	15.1	44.46	43.00	-0.1	9,410	0.00%
2021/04/09	11	41.66	0	0.00	41.85	11	9,633	0.11%
2021/04/07	2	41.35	0	0.00	42.05	2	9,684	0.02%
2021/03/31	0.3	40.80	8.1	40.65	41.30	-7.9	10,602	-0.07%
2021/03/29	0	0.00	5	38.60	39.40	-5	10,483	-0.05%
2021/03/24	10	38.45	0	0.00	38.75	10	12,308	0.08%
2021/03/23	0	0.00	5	38.70	38.80	-5	12,204	-0.04%
2021/03/22	0	0.00	9	38.99	39.00	-9	12,070	-0.07%
2021/03/19	15	38.35	5	38.61	37.70	10	11,858	0.08%
2021/03/18	0	0.00	2	38.15	38.00	-2	11,738	-0.02%
2021/03/16	1	37.10	0	0.00	37.30	1	11,595	0.01%
2021/03/15	14	37.75	2	37.75	37.75	12	11,624	0.10%
2021/03/08	2	35.50	0.1	36.80	35.50	1.9	11,480	0.02%
2021/03/05	7	35.66	7	36.01	36.00	0	11,213	0.00%
2021/03/04	0	0.00	6.1	35.85	35.85	-6.1	11,110	-0.05%
2021/03/02	3	34.00	0	0.00	33.60	3	11,075	0.03%
2021/02/26	0	0.00	0	35.50	34.65	0	11,162	0.00%
2021/02/25	0	0.00	4	34.95	35.00	-4	11,171	-0.04%
2021/02/24	2	34.50	0	0.00	34.55	2	11,196	0.02%
2021/02/23	10	35.20	2	35.73	35.10	8	11,178	0.07%
2021/02/22	4	35.34	4	35.55	35.15	0	11,115	0.00%
2021/02/19	1	34.35	3	34.92	35.15	-2	11,105	-0.02%
2021/02/18	50	35.42	57	35.20	35.25	-7	11,037	-0.06%
2021/02/17	0	0.00	2	33.05	33.15	-2	10,811	-0.02%
2021/02/04	0	0.00	0.4	32.50	32.45	-0.4	10,781	0.00%
2021/02/02	2	31.85	0	0.00	33.00	2	10,856	0.02%
2021/01/29	1	31.30	0	0.00	31.25	1	10,869	0.01%
2021/01/28	1	32.50	0	0.00	32.40	1	10,763	0.01%
2021/01/27	1	33.10	0	0.00	33.05	1	10,715	0.01%
2021/01/22	0	0.00	1	34.60	34.35	-1	10,595	-0.01%
2021/01/21	1	33.50	0	0.00	33.50	1	10,546	0.01%
2021/01/20	1	34.00	0	0.00	33.50	1	10,467	0.01%
2021/01/19	0	0.00	1	35.10	35.25	-1	10,383	-0.01%
2021/01/18	2	33.53	5	33.90	34.70	-3	10,359	-0.03%
2021/01/15	3	35.07	10	35.78	34.95	-7	10,260	-0.07%
2021/01/13	0	0.00	1	37.00	36.00	-1	9,885	-0.01%
2021/01/12	9	36.37	6	37.15	35.55	3	9,816	0.03%
2021/01/11	0	0.00	6	37.77	37.40	-6	9,620	-0.06%
2021/01/08	0	0.00	5	35.54	35.80	-5	9,343	-0.05%
2021/01/07	5	34.50	13	34.57	34.80	-8	9,238	-0.09%
2021/01/05	2	37.23	17.1	37.38	37.15	-15.1	8,961	-0.17%
2021/01/04	36	37.09	46	36.79	36.70	-10	8,698	-0.11%
2020/12/31	1	36.70	7.2	37.13	36.90	-6.2	8,539	-0.07%
2020/12/30	24	36.38	18	36.96	36.95	6	8,477	0.07%
2020/12/29	37.1	37.79	32.2	37.70	36.90	4.9	8,518	0.06%
2020/12/28	12.1	37.10	4.1	36.70	37.15	8	7,947	0.10%
2020/12/25	16	35.07	5	35.10	35.00	11	7,362	0.15%
2020/12/22	3	35.93	5.2	37.39	34.35	-2.2	6,956	-0.03%
2020/12/21	12	36.33	6.1	35.30	36.65	5.9	6,260	0.09%
2020/12/18	4	34.03	3	34.22	34.00	1	5,401	0.02%
2020/12/17	0	0.00	2	32.50	32.50	-2	4,813	-0.04%
2020/12/15	2	33.00	2.3	32.15	31.60	-0.3	4,656	-0.01%
2020/12/10	3	31.40	0	0.00	31.10	3	4,297	0.07%
2020/12/09	1	31.60	0	0.00	31.70	1	4,213	0.02%
2020/12/08	0	0.00	2	32.08	31.55	-2	4,110	-0.05%
2020/12/02	0	0.00	3	31.00	30.90	-3	3,783	-0.08%
2020/12/01	0	0.00	2	31.00	30.95	-2	3,768	-0.05%
2020/11/27	2	31.65	0.1	32.00	32.00	1.9	3,709	0.05%
2020/11/20	0	0.00	1	29.95	29.95	-1	3,366	-0.03%
2020/11/19	0	0.00	24	30.01	30.00	-24	3,364	-0.71%
2020/11/18	0	0.00	6	30.02	30.05	-6	3,337	-0.18%
2020/11/13	0	0.00	1	29.45	29.50	-1	3,272	-0.03%
2020/11/12	1	29.25	2	29.30	29.25	-1	3,267	-0.03%
2020/11/11	1	29.60	1	29.10	29.75	0	3,267	0.00%
2020/11/10	1	29.25	0	0.00	29.15	1	3,240	0.03%
2020/11/09	1	28.75	2	28.70	28.70	-1	3,173	-0.03%
2020/11/06	7	28.74	6	28.70	28.80	1	3,117	0.03%
2020/11/04	1	28.85	20	28.70	29.05	-19	3,199	-0.59%
2020/11/03	0	0.00	20	28.95	28.95	-20	3,189	-0.63%
2020/10/30	1	28.85	0	0.00	29.00	1	3,194	0.03%
2020/10/29	1	28.80	0	0.00	29.00	1	3,176	0.03%
2020/10/23	6	29.40	0	0.00	29.50	6	3,061	0.20%
2020/10/22	1	29.30	0	0.00	29.60	1	3,070	0.03%
2020/10/21	10	29.40	0	0.00	29.30	10	3,065	0.33%
2020/10/20	1	28.90	0	0.00	29.00	1	3,062	0.03%
2020/10/16	2	29.20	0	0.00	29.20	2	3,014	0.07%
2020/10/15	10	29.05	0	0.00	29.35	10	2,959	0.34%
2020/10/14	1	29.55	0	0.00	29.50	1	2,865	0.03%
2020/10/13	14	29.93	0	0.00	29.85	14	2,778	0.50%
2020/10/07	1	31.90	0	0.00	32.00	1	2,543	0.04%
2020/10/06	10	32.20	0	0.00	32.75	10	2,420	0.41%
2020/10/05	0	0.00	11.1	32.80	32.90	-11.1	2,163	-0.51%
2020/09/29	10	30.25	0	0.00	29.95	10	1,922	0.52%
2020/09/28	0	0.00	1	29.50	30.05	-1	1,914	-0.05%
2020/09/25	1	28.50	0	0.00	28.55	1	1,851	0.05%
2020/09/23	7	28.55	2	28.33	28.35	5	1,842	0.27%
2020/08/20	1	29.50	1	28.55	28.75	0	2,191	0.00%
2020/08/19	0	0.00	5	29.73	29.75	-5	2,195	-0.23%
2020/08/18	0	0.00	14	29.90	29.65	-14	2,198	-0.64%
2020/08/17	0	0.00	1	30.05	29.90	-1	2,194	-0.05%
2020/08/12	5	29.10	0	0.00	29.05	5	2,193	0.23%
2020/08/11	10	30.03	0	0.00	29.80	10	2,177	0.46%
2020/07/27	1	27.40	0	0.00	27.25	1	2,280	0.04%
2020/07/24	6	28.09	0	0.00	28.00	6	2,311	0.26%
2020/07/15	0	0.00	5	29.00	29.05	-5	2,550	-0.20%
2020/07/14	1	28.55	0	0.00	28.55	1	2,576	0.04%
2020/07/03	0	0.00	2	30.00	29.80	-2	2,557	-0.08%
2020/06/24	0	0.00	2	31.15	31.00	-2	2,393	-0.08%
2020/06/17	0	0.00	1	31.00	30.85	-1	2,346	-0.04%
2020/06/09	1	31.00	0	0.00	31.05	1	2,405	0.04%
2020/06/04	0	0.00	2	31.00	31.15	-2	2,331	-0.09%
2020/06/03	2	30.65	1	30.60	30.60	1	2,321	0.04%
2020/05/28	1	29.40	0	0.00	29.40	1	2,307	0.04%
2020/05/08	5	29.00	0	0.00	28.85	5	2,279	0.22%
2020/04/29	2	29.25	0	0.00	29.25	2	2,190	0.09%
2020/04/28	10	28.79	0	0.00	28.95	10	2,141	0.47%
2020/04/24	1	28.60	0	0.00	28.40	1	2,097	0.05%
2020/04/21	1	29.30	0	0.00	28.45	1	2,010	0.05%
2020/04/10	4	27.70	0	0.00	27.70	4	1,777	0.22%
2020/04/09	0	0.00	5	27.40	27.35	-5	1,772	-0.28%
2020/03/23	0	0.00	1	23.30	23.50	-1	1,597	-0.06%
2020/03/20	0	0.00	1	23.60	24.00	-1	1,589	-0.06%
2020/03/18	0	0.00	4	25.36	24.90	-4	1,469	-0.27%
2020/03/17	3	25.60	0	0.00	25.00	3	1,440	0.21%
2020/03/13	0	0.00	3	26.35	27.15	-3	1,373	-0.22%
2020/03/11	1	28.65	1	29.25	28.85	0	1,294	0.00%
2020/03/03	2	29.03	0	0.00	29.00	2	1,199	0.17%
2020/02/25	2	29.60	0	0.00	29.50	2	1,164	0.17%
2020/02/12	3	29.53	0	0.00	29.45	3	1,108	0.27%
2020/01/30	1	29.50	0	0.00	30.30	1	1,101	0.09%
2020/01/16	0	0.00	5	32.05	32.20	-5	1,112	-0.45%
2020/01/14	3	31.90	0	0.00	31.70	3	1,163	0.26%
2020/01/08	0	0.00	5	32.10	32.35	-5	1,266	-0.39%
2019/12/25	1	33.35	0	0.00	33.40	1	1,577	0.06%
2019/12/24	1	33.30	0	0.00	33.20	1	1,603	0.06%
2019/12/09	0	0.00	3	33.75	33.75	-3	1,807	-0.17%
2019/11/13	0	0.00	5	32.85	32.95	-5	2,263	-0.22%
2019/11/12	0	0.00	8	32.85	33.05	-8	2,283	-0.35%
2019/10/25	2	33.65	0	0.00	33.50	2	2,499	0.08%
2019/10/22	1	34.10	0	0.00	34.10	1	2,739	0.04%
2019/10/18	1	33.10	0	0.00	33.85	1	3,136	0.03%
2019/10/16	3	33.55	0	0.00	33.45	3	3,352	0.09%
2019/10/15	2	34.33	0	0.00	34.10	2	3,325	0.06%
2019/10/14	5	34.00	0	0.00	34.90	5	3,297	0.15%
2019/10/09	3	33.35	0	0.00	33.55	3	3,220	0.09%
2019/10/07	0	0.00	19	33.52	33.95	-19	3,141	-0.60%
2019/10/04	1	32.75	0	0.00	32.85	1	3,138	0.03%
2019/10/02	0	0.00	1	33.45	33.20	-1	3,129	-0.03%
2019/10/01	4.1	33.08	0	0.00	33.15	4.1	3,124	0.13%
2019/09/27	5	33.37	0	0.00	33.55	5	3,110	0.16%
2019/09/26	6	33.63	8	33.60	33.70	-2	3,103	-0.06%
2019/09/25	6	33.83	0	0.00	34.25	6	3,088	0.19%
2019/09/24	8	32.90	0	0.00	33.05	8	3,064	0.26%
2019/09/23	1	33.00	0	0.00	33.05	1	3,055	0.03%
2019/09/19	0	0.00	1	33.90	34.00	-1	2,976	-0.03%
2019/09/18	1	34.40	0	0.00	34.55	1	2,957	0.03%
2019/09/11	1	34.50	3	34.65	34.35	-2	2,959	-0.07%
2019/09/10	2	34.63	0	0.00	34.35	2	2,947	0.07%
2019/09/05	1	35.80	0	0.00	35.80	1	2,863	0.03%
2019/09/04	1	35.95	2	35.90	35.90	-1	2,835	-0.04%
2019/09/03	2	36.45	5	36.40	36.25	-3	2,792	-0.11%
2019/08/30	3	34.45	0	0.00	34.55	3	2,639	0.11%
2019/08/01	6	34.53	0	0.00	34.20	6	2,046	0.29%
2019/07/25	5	35.85	9	35.90	35.85	-4	1,899	-0.21%
2019/07/24	3	36.85	10	35.85	35.75	-7	1,811	-0.39%
2019/07/22	3	38.65	17	38.28	38.30	-14	1,520	-0.92%
2019/07/18	0	0.00	4	35.69	35.10	-4	1,151	-0.35%
2019/07/09	1	34.60	0	0.00	34.60	1	931	0.11%
2019/07/03	2	34.15	0	0.00	34.10	2	896	0.22%
2019/06/28	1	33.25	0	0.00	33.45	1	868	0.12%
2019/06/25	5	33.00	0	0.00	32.95	5	858	0.58%
2019/06/14	0	0.00	1	31.90	31.75	-1	835	-0.12%
2019/06/05	0	0.00	2	31.25	31.20	-2	864	-0.23%
2019/04/30	10	32.07	1	31.95	32.30	9	1,140	0.79%
2019/04/26	1	31.85	0	0.00	31.85	1	1,139	0.09%
2019/04/24	6	32.04	0	0.00	32.00	6	1,127	0.53%
2019/04/11	0	0.00	2	32.05	31.50	-2	1,103	-0.18%
2019/04/09	0	0.00	1	31.70	31.60	-1	1,106	-0.09%
2019/03/11	1	29.85	0	0.00	29.80	1	1,191	0.08%
2019/02/13	1	29.50	0	0.00	29.60	1	1,361	0.07%
2019/02/11	2	29.70	0	0.00	29.45	2	1,352	0.15%
2018/12/10	2	31.70	0	0.00	31.50	2	2,857	0.07%
2018/11/30	0	0.00	4	32.00	32.00	-4	2,785	-0.14%
2018/11/15	1	29.90	0	0.00	29.70	1	2,769	0.04%
2018/10/29	1	31.40	0	0.00	31.70	1	2,740	0.04%
2018/10/25	0	0.00	1	33.70	33.50	-1	2,714	-0.04%
2018/10/24	1	34.75	0	0.00	34.30	1	2,694	0.04%
2018/10/15	2	38.70	1	38.10	38.25	1	2,375	0.04%
2018/10/12	1	36.75	30	36.97	37.30	-29	2,132	-1.36%
2018/10/11	30	36.90	0	0.00	36.10	30	2,034	1.47%
2018/09/28	0	0.00	1	35.05	35.10	-1	1,714	-0.06%
2018/09/05	0	0.00	5	33.25	33.05	-5	1,596	-0.31%
2018/08/29	1	34.20	0	0.00	34.10	1	1,546	0.06%
2018/08/16	0	0.00	1	35.20	35.05	-1	1,415	-0.07%
2018/08/02	0	0.00	21	33.00	33.00	-21	1,106	-1.90%
2018/08/01	1	31.95	0	0.00	32.60	1	1,074	0.09%
2018/07/25	1	31.40	0	0.00	31.40	1	952	0.10%
2018/07/20	1	30.50	0	0.00	30.45	1	991	0.10%
2018/07/18	3	30.70	0	0.00	30.80	3	1,034	0.29%
2018/07/17	4	30.30	0	0.00	30.50	4	1,039	0.38%
2018/07/13	2	29.85	0	0.00	29.90	2	1,052	0.19%
2018/07/10	2	29.65	0	0.00	29.45	2	1,067	0.19%
2018/07/06	1	29.90	0	0.00	30.00	1	989	0.10%
2018/06/12	0	0.00	1	33.90	33.80	-1	1,136	-0.09%
2018/05/29	1	33.40	0	0.00	33.30	1	1,318	0.08%
2018/05/14	1	35.15	0	0.00	35.15	1	1,596	0.06%
2018/05/09	0	0.00	0.1	35.20	35.45	-0.1	1,752	-0.01%
2018/04/30	0	0.00	9	36.00	36.40	-9	1,834	-0.49%
2018/04/25	0	0.00	1	35.40	35.15	-1	1,814	-0.06%
2018/04/24	0	0.00	1	35.25	35.30	-1	1,810	-0.06%
2018/04/19	3	34.60	0	0.00	34.25	3	1,846	0.16%
2018/04/18	0	0.00	144	34.06	34.00	-144	1,869	-7.70%	大賣/鉅額交易
2018/03/28	3	34.68	0	0.00	34.50	3	2,323	0.13%
2018/03/27	1	35.60	0	0.00	35.35	1	2,308	0.04%
2018/03/23	1	35.00	0	0.00	34.95	1	2,304	0.04%
2018/03/15	2	37.15	0	0.00	36.95	2	2,310	0.09%
2018/03/09	3	36.50	0	0.00	36.20	3	2,461	0.12%
2018/02/27	2	37.10	0	0.00	37.30	2	2,758	0.07%
2018/02/26	2	37.65	0	0.00	37.70	2	2,747	0.07%
2018/02/12	0	0.00	1	34.50	34.55	-1	2,616	-0.04%
2018/02/09	0	0.00	2	33.30	34.50	-2	2,595	-0.08%
2018/02/06	0	0.00	2	34.85	34.65	-2	2,558	-0.08%
2018/01/23	0	0.00	3	37.05	37.20	-3	2,273	-0.13%
2018/01/19	3	37.75	0	0.00	37.75	3	2,289	0.13%
2018/01/16	0	0.00	2	38.20	38.15	-2	2,372	-0.08%
2018/01/12	2	38.30	0	0.00	38.90	2	2,387	0.08%
2018/01/11	2	38.40	0	0.00	39.25	2	2,347	0.09%
2018/01/10	0	0.00	4	39.05	38.50	-4	2,240	-0.18%