裕民 (2606)-永豐金-博愛券商分點個股進出

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
55.3
漲跌
▲1.6
漲幅
+2.98%
成交量
16,619張
產業
上市航運類股
1030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－永豐金-博愛券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

永豐金-博愛券商分點個股進出
永豐金-博愛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
2023/09/15	4	49.83	44	50.10	50.00	-40	7,169	-0.56%
2023/09/14	8	46.73	11	46.50	46.90	-3	6,451	-0.05%
2023/09/13	4	44.01	0	0.00	44.65	4	6,258	0.06%
2023/09/11	9	45.05	4	44.95	44.70	5	6,246	0.08%
2023/09/06	1	46.20	0	0.00	45.65	1	6,172	0.02%
2023/09/05	30	47.21	1	47.60	46.45	29	6,160	0.47%
2023/08/25	0	0.00	2	45.35	45.10	-2	6,142	-0.03%
2023/08/24	1.3	46.00	0	0.00	45.75	1.3	6,107	0.02%
2023/08/23	7	46.58	0	46.65	46.65	7	6,043	0.12%
2023/08/22	13	47.02	23	46.12	47.40	-10	6,039	-0.17%
2023/08/21	21	46.35	20	47.82	46.30	1	5,782	0.02%
2023/08/18	15	46.85	12	48.61	49.05	3	5,297	0.06%
2023/08/17	5	43.00	3	44.38	44.60	2	4,597	0.04%
2023/08/16	3	42.43	3	42.20	42.10	0	4,482	0.00%
2023/08/15	2	42.50	2	42.30	42.60	0	4,471	0.00%
2023/08/14	5	41.96	4	42.68	42.00	1	4,461	0.02%
2023/08/11	1	43.05	1	44.20	44.30	0	4,362	0.00%
2023/08/10	0	0.00	1	44.00	43.75	-1	4,310	-0.02%
2023/08/09	1	43.10	2	42.83	42.80	-1	4,249	-0.02%
2023/08/08	2	43.35	1	43.60	43.55	1	4,268	0.02%
2023/08/07	2	43.03	0	0.00	43.15	2	4,308	0.05%
2023/08/04	0	0.00	1	43.90	43.90	-1	4,372	-0.02%
2023/08/02	4	43.78	0	0.00	43.50	4	4,360	0.09%
2023/08/01	1	43.35	0	0.00	43.45	1	4,340	0.02%
2023/07/31	0	0.00	1	43.15	42.50	-1	4,403	-0.02%
2023/07/28	4	44.70	4	44.81	44.05	0	4,374	0.00%
2023/07/27	0	0.00	1	42.90	43.20	-1	4,271	-0.02%
2023/07/24	4	41.25	0	0.00	40.85	4	4,345	0.09%
2023/07/13	1	43.00	0	0.00	42.70	1	4,333	0.02%
2023/07/12	3	42.35	2	42.50	42.95	1	4,357	0.02%
2023/07/07	3	45.00	0	0.00	45.00	3	4,376	0.07%
2023/07/06	2	46.35	2	46.50	45.30	0	4,363	0.00%
2023/07/05	1	49.35	1	49.60	49.75	0	4,279	0.00%
2023/06/30	28	47.63	1	48.00	47.30	27	4,536	0.60%
2023/06/29	15	47.03	1	47.15	47.20	14	4,500	0.31%
2023/06/28	1	47.40	48	47.71	47.35	-47	4,520	-1.04%
2023/06/26	6	49.00	0	0.00	48.45	6	4,580	0.13%
2023/06/19	0	0.00	2	48.90	48.60	-2	4,688	-0.04%
2023/06/15	3	49.55	0	0.00	49.45	3	4,672	0.06%
2023/06/13	1	49.00	2	48.70	48.85	-1	4,833	-0.02%
2023/06/09	1	49.30	0	0.00	49.30	1	5,098	0.02%
2023/06/08	0	0.00	1	49.75	49.60	-1	5,238	-0.02%
2023/06/06	1	49.30	0	0.00	49.45	1	5,344	0.02%
2023/06/05	2	48.95	0	0.00	48.70	2	5,525	0.04%
2023/06/01	1	47.50	0	0.00	47.95	1	5,797	0.02%
2023/05/31	1	48.50	0	0.00	48.40	1	5,966	0.02%
2023/05/26	5	49.42	0	0.00	49.05	5	7,480	0.07%
2023/05/25	4	50.98	0	0.00	50.80	4	7,598	0.05%
2023/05/24	2	51.95	0	0.00	52.20	2	7,601	0.03%
2023/05/18	0	0.00	3	53.50	53.40	-3	7,637	-0.04%
2023/05/17	0	0.00	2	53.70	53.60	-2	7,642	-0.03%
2023/05/15	1	53.10	4	53.18	53.00	-3	7,677	-0.04%
2023/05/12	1	53.60	1	54.40	54.30	0	7,672	0.00%
2023/05/11	2	55.15	1	55.60	55.10	1	7,674	0.01%
2023/05/10	3	54.63	8	54.44	55.10	-5	7,665	-0.07%
2023/05/08	0	0.00	2	52.85	52.60	-2	7,622	-0.03%
2023/05/05	3	51.97	0	0.00	51.90	3	7,623	0.04%
2023/05/03	2	52.50	0	0.00	53.30	2	7,646	0.03%
2023/05/02	4	52.98	1	53.90	54.00	3	7,645	0.04%
2023/04/28	4	53.40	3	53.70	54.40	1	7,622	0.01%
2023/04/27	1	51.60	0	0.00	51.90	1	7,602	0.01%
2023/04/26	5	52.58	0	0.00	51.90	5	7,601	0.07%
2023/04/25	3	53.97	0	0.00	53.70	3	7,582	0.04%
2023/04/21	3	55.07	0	0.00	54.70	3	7,611	0.04%
2023/04/20	0	0.00	0.1	56.20	55.90	-0.1	7,580	0.00%
2023/04/18	5	57.14	0	0.00	56.70	5	7,626	0.07%
2023/04/17	0	0.00	1	58.50	58.50	-1	7,628	-0.01%
2023/04/14	1	56.70	3	57.60	57.70	-2	7,704	-0.03%
2023/04/13	2	55.90	1	57.10	57.10	1	7,729	0.01%
2023/04/12	2	56.85	1	57.20	56.80	1	7,661	0.01%
2023/04/10	4	57.58	1	57.20	57.00	3	7,711	0.04%
2023/04/07	0	0.00	2	57.00	57.60	-2	7,673	-0.03%
2023/04/06	4	56.80	2	57.90	55.80	2	7,597	0.03%
2023/03/31	0	0.00	3	55.80	55.80	-3	7,472	-0.04%
2023/03/27	3	55.20	0	0.00	54.60	3	8,860	0.03%
2023/03/23	7	54.86	4	54.13	53.80	3	9,429	0.03%
2023/03/22	1	56.60	2	56.90	56.20	-1	9,505	-0.01%
2023/03/21	0	0.00	1	56.50	56.80	-1	9,597	-0.01%
2023/03/20	3	56.03	2	56.70	55.80	1	9,645	0.01%
2023/03/16	5	57.78	4	57.20	57.10	1	9,642	0.01%
2023/03/15	0	0.00	2	57.90	58.00	-2	9,624	-0.02%
2023/03/14	5	56.72	7	57.30	57.10	-2	9,519	-0.02%
2023/03/13	4	58.20	0	0.00	57.30	4	9,596	0.04%
2023/03/10	5	59.28	4	59.10	58.40	1	9,541	0.01%
2023/03/08	2	59.30	1	59.20	59.50	1	9,632	0.01%
2023/03/07	0	0.00	3	61.17	61.60	-3	9,517	-0.03%
2023/03/06	1	59.60	6	60.52	60.90	-5	9,491	-0.05%
2023/03/03	5	60.40	5.2	61.02	60.40	-0.2	9,645	0.00%
2023/03/02	3	60.13	1	60.30	60.30	2	9,587	0.02%
2023/03/01	8	60.31	5.2	60.98	57.40	2.8	9,184	0.03%
2023/02/24	9	60.32	20.1	60.96	61.00	-11.1	8,786	-0.13%
2023/02/23	16	55.49	14	55.15	56.60	2	8,081	0.02%
2023/02/22	5	51.64	10	51.59	51.50	-5	7,877	-0.06%
2023/02/21	1	50.90	2	51.00	50.90	-1	7,899	-0.01%
2023/02/20	8	49.59	0	0.00	49.75	8	8,173	0.10%
2023/02/17	2	50.75	1	50.10	49.80	1	8,339	0.01%
2023/02/15	0	0.00	11	51.70	51.90	-11	8,556	-0.13%
2023/02/13	1	50.80	6	51.10	50.90	-5	8,617	-0.06%
2023/02/08	2	51.20	0	0.00	51.90	2	8,841	0.02%
2023/02/03	0	0.00	0.1	50.70	50.30	-0.1	8,854	0.00%
2023/02/02	0	0.00	4	50.80	50.90	-4	8,866	-0.05%
2023/01/17	0	0.00	2.3	49.98	49.80	-2.3	8,684	-0.03%
2023/01/16	2	48.55	0	0.00	49.00	2	8,737	0.02%
2023/01/13	0	0.00	2	49.65	49.80	-2	8,691	-0.02%
2023/01/12	0	0.00	4	48.94	49.05	-4	8,699	-0.05%
2023/01/11	0	0.00	1	48.20	47.75	-1	8,642	-0.01%
2023/01/10	1	48.00	1	48.20	47.20	0	8,655	0.00%
2023/01/09	0	0.00	2	47.40	48.00	-2	8,710	-0.02%
2023/01/06	1	46.40	0	0.00	46.30	1	8,728	0.01%
2023/01/04	4	46.13	2	46.50	46.30	2	8,838	0.02%
2023/01/03	4	47.56	0	0.00	47.50	4	8,787	0.05%
2022/12/30	0.2	48.60	0	0.00	48.60	0.2	8,789	0.00%
2022/12/28	4	49.08	0	0.00	48.80	4	8,912	0.04%
2022/12/26	4	48.61	0	0.00	49.00	4	8,949	0.04%
2022/12/23	6	50.45	6.1	50.75	50.10	-0.1	8,926	0.00%
2022/12/22	1	50.50	0	0.00	51.90	1	8,837	0.01%
2022/12/21	10	49.23	8	48.53	49.45	2	8,400	0.02%
2022/12/20	6.1	47.85	8	49.39	48.20	-2	8,143	-0.02%
2022/12/19	7	48.27	8	49.50	47.60	-1	7,937	-0.01%
2022/12/16	10	50.50	18	51.07	49.85	-8	7,667	-0.10%
2022/12/15	2	49.80	9	49.64	50.50	-7	7,438	-0.09%
2022/12/14	3	46.13	2	48.10	48.20	1	7,511	0.01%
2022/12/13	27	47.69	30	47.97	47.95	-3	7,307	-0.04%
2022/12/12	0	0.00	26	47.18	47.35	-26	7,263	-0.36%
2022/12/09	2	47.50	15	47.27	47.25	-13	7,285	-0.18%
2022/12/08	13	45.85	13	45.60	45.85	0	7,536	0.00%
2022/12/06	41	45.92	2.2	46.18	45.00	38.8	7,662	0.51%
2022/12/05	0.1	46.35	3.1	46.16	46.25	-3.1	7,609	-0.04%
2022/12/02	1.1	47.73	0	0.00	46.75	1.1	7,478	0.01%
2022/12/01	1	48.80	3.1	48.62	48.05	-2.1	7,426	-0.03%
2022/11/29	6	46.05	7	46.19	46.55	-1	7,190	-0.01%
2022/11/28	1	44.50	0	0.00	45.35	1	7,152	0.01%
2022/11/25	3	46.22	9	46.26	46.50	-6	7,025	-0.09%
2022/11/23	0.2	43.60	0	0.00	43.30	0.2	6,689	0.00%
2022/11/18	1	42.85	2	42.85	42.85	-1	6,686	-0.01%
2022/11/17	4	42.98	4	43.45	43.45	0	6,635	0.00%
2022/11/16	12	43.68	12	43.39	43.15	0	6,589	0.00%
2022/11/15	2.6	42.02	13	42.17	42.30	-10.4	6,364	-0.16%
2022/11/14	1	40.35	6	40.83	41.20	-5	6,236	-0.08%
2022/11/11	1	39.60	1	39.90	39.60	0	6,182	0.00%
2022/11/08	2	38.85	0	0.00	38.20	2	6,163	0.03%
2022/11/07	0	0.00	2	37.80	37.80	-2	6,117	-0.03%
2022/10/20	0	0.00	1	34.00	35.40	-1	6,018	-0.02%
2022/10/19	3	35.37	0	0.00	35.30	3	5,981	0.05%
2022/10/18	0	0.00	2	35.60	35.40	-2	6,013	-0.03%
2022/10/14	2	36.00	0	0.00	36.15	2	6,661	0.03%
2022/10/13	1	35.70	1	35.65	35.45	0	6,761	0.00%
2022/10/12	2	37.60	2	37.45	36.90	0	6,911	0.00%
2022/10/06	1	40.20	4	40.29	40.10	-3	6,862	-0.04%
2022/10/04	0	0.00	6	38.43	38.75	-6	6,795	-0.09%
2022/09/30	2	35.70	0	0.00	36.50	2	6,774	0.03%
2022/09/29	3	37.07	2	37.10	36.80	1	6,750	0.01%
2022/09/28	2	36.95	2	37.30	36.65	0	6,741	0.00%
2022/09/27	2	38.75	0	0.00	39.10	2	6,714	0.03%
2022/09/26	4	39.85	2	39.00	38.45	2	6,742	0.03%
2022/09/23	6	41.03	2	41.20	41.10	4	6,693	0.06%
2022/09/22	1.1	40.92	1	41.30	40.45	0.1	6,612	0.00%
2022/09/21	1	40.70	4	41.01	41.10	-3	6,460	-0.05%
2022/09/19	4	39.21	1	39.15	39.00	3	6,355	0.05%
2022/09/16	7	40.66	4	40.93	41.05	3	6,414	0.05%
2022/09/15	13	40.95	4	41.60	40.55	9	6,587	0.14%
2022/09/14	0	0.00	1	39.90	39.85	-1	6,586	-0.02%
2022/09/13	0	0.00	1	38.05	38.00	-1	6,587	-0.02%
2022/09/12	1	38.55	0	0.00	37.90	1	6,890	0.01%
2022/09/02	0.2	37.28	0	0.00	37.00	0.2	7,312	0.00%
2022/09/01	1	37.60	0	0.00	37.55	1	7,339	0.01%
2022/08/31	1	37.60	2	37.68	38.15	-1	7,394	-0.01%
2022/08/30	1	38.35	0	0.00	38.50	1	7,327	0.01%
2022/08/29	1	38.40	2	38.28	38.40	-1	7,400	-0.01%
2022/08/26	0	0.00	1	40.05	40.20	-1	7,488	-0.01%
2022/08/25	0	0.00	1	39.95	39.95	-1	7,530	-0.01%
2022/08/22	2	40.33	1	40.35	40.55	1	8,132	0.01%
2022/08/19	1	42.00	4	42.23	41.95	-3	8,296	-0.04%
2022/08/18	7	42.79	0	0.00	42.85	7	8,556	0.08%
2022/08/17	2	42.75	2	42.35	42.40	0	8,576	0.00%
2022/08/16	2	41.55	0	0.00	41.50	2	8,654	0.02%
2022/08/15	2	42.08	0	0.00	42.30	2	8,896	0.02%
2022/08/12	1	42.00	0	0.00	42.35	1	9,009	0.01%
2022/08/08	0	0.00	1	40.50	40.90	-1	9,665	-0.01%
2022/08/05	1	41.10	1	41.00	41.10	0	9,791	0.00%
2022/08/04	1	40.00	0	0.00	40.45	1	10,049	0.01%
2022/08/03	1	41.00	0	0.00	40.85	1	10,233	0.01%
2022/08/02	0	0.00	1	41.20	41.30	-1	10,482	-0.01%
2022/07/28	0	0.00	1	42.45	42.45	-1	11,248	-0.01%
2022/07/22	18	42.63	18	43.25	42.85	0	12,103	0.00%
2022/07/21	18	44.39	18	42.52	43.30	0	12,295	0.00%
2022/07/20	13	41.97	14	42.30	41.45	-1	12,072	-0.01%
2022/07/19	5	41.60	3	41.35	41.50	2	12,205	0.02%
2022/07/13	0	0.00	0.1	39.15	38.70	-0.1	14,784	0.00%
2022/07/12	0.1	38.25	0	0.00	38.15	0.1	14,888	0.00%
2022/07/08	0	0.00	2	40.63	40.60	-2	15,246	-0.01%
2022/07/07	0	0.00	2	38.75	39.45	-2	15,220	-0.01%
2022/07/06	2	40.00	0	0.00	39.05	2	15,215	0.01%
2022/07/05	0	0.00	1	40.55	40.35	-1	15,211	-0.01%
2022/07/04	2	38.95	2	39.70	39.55	0	15,179	0.00%
2022/07/01	1	39.45	0	0.00	38.90	1	15,157	0.01%
2022/06/29	2	42.33	1	42.20	42.30	1	15,036	0.01%
2022/06/28	1	43.25	0	0.00	43.50	1	14,977	0.01%
2022/06/27	0.1	43.60	0	0.00	43.65	0.1	14,966	0.00%
2022/06/24	1	44.25	0	0.00	44.45	1	14,805	0.01%
2022/06/23	0.3	44.50	0	0.00	43.85	0.3	14,697	0.00%
2022/06/22	2	46.05	0	0.00	45.50	2	14,558	0.01%
2022/06/21	1	48.55	1	49.00	47.95	0	14,233	0.00%
2022/06/20	4	49.03	1.1	48.45	48.00	2.9	13,989	0.02%
2022/06/17	1	51.50	0	0.00	51.80	1	13,700	0.01%
2022/06/16	12	54.30	0	0.00	52.40	12	13,487	0.09%
2022/06/15	0.5	55.54	1	55.90	54.60	-0.5	13,433	0.00%
2022/06/14	0.1	56.00	2	56.00	55.60	-1.9	13,477	-0.01%
2022/06/13	2	56.70	2	55.80	56.50	0	13,726	0.00%
2022/06/10	0	0.00	4	57.30	57.20	-4	14,145	-0.03%
2022/06/09	2	58.00	1	57.90	58.20	1	14,520	0.01%
2022/06/08	1	58.10	2	58.00	58.30	-1	14,847	-0.01%
2022/06/07	7	57.94	1	58.00	57.80	6	15,624	0.04%
2022/06/06	33.1	59.20	25	58.60	58.50	8.1	15,684	0.05%
2022/06/02	0	0.00	16	59.31	59.30	-16	15,670	-0.10%
2022/06/01	0.2	59.37	1	59.30	59.50	-0.9	15,733	-0.01%
2022/05/31	14	59.28	1	59.00	59.00	13	15,703	0.08%
2022/05/30	5	61.60	4	61.85	61.50	1	15,495	0.01%
2022/05/27	3	61.23	4	61.88	62.80	-1	15,313	-0.01%
2022/05/26	7	62.17	1	63.50	61.20	6	15,150	0.04%
2022/05/25	1	61.90	0	0.00	61.50	1	15,064	0.01%
2022/05/24	3	61.37	6	61.77	61.10	-3	15,143	-0.02%
2022/05/23	2	62.00	1	62.80	61.30	1	15,342	0.01%
2022/05/20	0	0.00	1	58.80	59.00	-1	15,223	-0.01%
2022/05/19	0	0.00	1	57.00	57.50	-1	15,237	-0.01%
2022/05/18	3	59.57	2.1	59.70	59.20	0.9	15,152	0.01%
2022/05/17	1	60.60	0	0.00	59.40	1	15,086	0.01%
2022/05/16	1	58.90	1	61.10	61.40	0	14,984	0.00%
2022/05/13	2	60.85	1	60.80	60.50	1	14,742	0.01%
2022/05/12	4	60.30	1.1	60.41	60.00	2.9	14,645	0.02%
2022/05/11	16	63.51	15	62.23	62.70	1	14,408	0.01%
2022/05/10	1	64.80	3.1	64.42	64.70	-2.1	14,364	-0.01%
2022/05/09	82	64.38	2	64.78	63.10	80	14,165	0.56%
2022/05/06	6	66.20	14	65.86	66.00	-8	13,914	-0.06%
2022/05/05	4	64.53	23.1	65.24	65.30	-19.1	13,608	-0.14%
2022/05/04	11	65.12	50.2	64.84	64.20	-39.2	13,444	-0.29%
2022/05/03	24.2	62.59	24	63.53	63.40	0.2	13,257	0.00%
2022/04/29	14	64.00	45	64.49	64.20	-31	13,166	-0.24%
2022/04/28	54	62.80	32	63.22	62.00	22	12,901	0.17%
2022/04/27	14	64.13	15	64.42	64.50	-1	12,636	-0.01%
2022/04/26	2.2	64.68	42	65.96	62.80	-39.8	12,335	-0.32%
2022/04/25	67	65.23	7	65.27	66.30	60	12,021	0.50%
2022/04/22	44	68.78	39	69.03	69.10	5	11,733	0.04%
2022/04/21	17	68.44	58.9	68.83	69.50	-41.9	11,261	-0.37%
2022/04/20	87.3	67.35	69	66.64	65.90	18.3	10,553	0.17%
2022/04/19	0	0.00	15	63.75	64.80	-15	9,265	-0.16%
2022/04/18	12	62.59	0.2	62.60	62.10	11.9	8,963	0.13%
2022/04/15	1	62.00	7	62.21	62.30	-6	8,829	-0.07%
2022/04/12	2	56.30	2	56.40	57.10	0	8,474	0.00%
2022/04/11	4	57.80	7	57.30	56.90	-3	8,469	-0.04%
2022/04/08	1	57.70	0	0.00	57.30	1	8,519	0.01%
2022/04/06	1	58.20	1	58.10	58.00	0	8,554	0.00%
2022/04/01	2	59.20	2	59.65	59.90	0	8,629	0.00%
2022/03/30	0	0.00	1	59.50	59.80	-1	8,858	-0.01%
2022/03/28	0.3	58.60	0	0.00	59.00	0.3	9,565	0.00%
2022/03/25	2	59.90	2	59.80	59.20	0	10,155	0.00%
2022/03/23	0	0.00	1	61.80	61.80	-1	10,790	-0.01%
2022/03/21	0	0.00	1	61.50	62.40	-1	11,120	-0.01%
2022/03/18	2	61.70	2	62.00	61.70	0	11,220	0.00%
2022/03/17	0	0.00	1	62.70	63.40	-1	11,268	-0.01%
2022/03/16	11	62.77	15	64.22	61.60	-4	11,267	-0.04%
2022/03/15	30	65.29	34	66.59	62.50	-4	11,099	-0.04%
2022/03/14	13	65.71	7	66.59	67.20	6	11,077	0.05%
2022/03/11	8	65.55	20.3	64.20	65.10	-12.3	10,840	-0.11%
2022/03/10	24	63.92	15.1	64.47	65.60	8.9	10,814	0.08%
2022/03/09	0	0.00	1	60.80	59.80	-1	10,174	-0.01%
2022/03/08	4	59.80	4	60.75	59.10	0	10,330	0.00%
2022/03/07	2	59.65	6	60.65	60.60	-4	10,318	-0.04%
2022/03/04	1	61.60	8	62.00	61.50	-7	10,302	-0.07%
2022/03/03	0	0.00	2.2	61.32	61.80	-2.2	10,289	-0.02%
2022/03/02	2	60.30	0	0.00	60.30	2	10,282	0.02%
2022/03/01	0	0.00	2	60.90	61.00	-2	10,362	-0.02%
2022/02/25	5	60.98	6.1	61.85	60.50	-1.1	10,445	-0.01%
2022/02/24	2	60.65	5	60.70	59.90	-3	10,301	-0.03%
2022/02/23	12.5	61.87	2.1	62.30	61.50	10.4	10,203	0.10%
2022/02/22	2	61.25	2.1	60.31	60.30	-0.1	9,947	0.00%
2022/02/21	5	61.30	5	61.64	61.10	0	9,883	0.00%
2022/02/18	0	0.00	4	60.68	60.90	-4	9,838	-0.04%
2022/02/17	3.1	60.12	1	59.40	59.70	2.1	9,848	0.02%
2022/02/16	0	0.00	11	60.43	60.50	-11	9,907	-0.11%
2022/02/15	0	0.00	2	59.90	59.40	-2	9,999	-0.02%
2022/02/14	5.2	59.54	4	58.98	58.60	1.2	10,179	0.01%
2022/02/11	0.1	59.70	0	0.00	59.90	0.1	10,341	0.00%
2022/02/10	1.4	60.27	6	59.70	59.70	-4.6	10,690	-0.04%
2022/02/09	5.1	58.39	1	58.10	58.30	4.1	10,695	0.04%
2022/02/08	0.2	57.00	1	57.40	57.90	-0.8	10,744	-0.01%
2022/02/07	0	0.00	3	55.97	56.80	-3	10,889	-0.03%
2022/01/26	0	0.00	20	52.81	53.10	-20	11,253	-0.18%
2022/01/25	55	52.98	3	52.70	52.10	52	11,378	0.46%
2022/01/24	2	53.20	5	53.76	54.80	-3	11,476	-0.03%
2022/01/21	11	55.10	0	0.00	54.80	11	11,632	0.09%
2022/01/19	34	56.01	0	0.00	55.20	34	11,905	0.29%
2022/01/18	10	57.30	10	58.30	57.60	0	12,050	0.00%
2022/01/17	1	57.30	30	57.33	57.40	-29	12,348	-0.23%
2022/01/13	6	57.87	21	57.72	57.90	-15	12,982	-0.12%
2022/01/12	54	57.04	10	58.20	57.00	44	13,150	0.33%
2022/01/11	0	0.00	3	59.00	58.30	-3	13,349	-0.02%
2022/01/10	3	58.27	0	0.00	58.10	3	13,970	0.02%
2022/01/07	3	58.87	0	0.00	58.80	3	14,396	0.02%
2022/01/06	0	0.00	3	60.00	60.00	-3	15,431	-0.02%
2022/01/05	1	60.60	0	0.00	60.40	1	16,468	0.01%
2022/01/03	0	0.00	3	59.00	60.00	-3	19,950	-0.02%
2021/12/30	1	60.20	0	0.00	60.40	1	20,752	0.00%
2021/12/29	2	61.30	1	61.30	61.10	1	21,392	0.00%
2021/12/28	3	61.10	1	61.80	61.00	2	22,378	0.01%
2021/12/27	0	0.00	10	61.30	61.20	-10	23,881	-0.04%
2021/12/24	28	63.16	11	63.63	62.00	17	25,225	0.07%
2021/12/23	17	63.24	8	65.13	63.00	9	25,739	0.03%
2021/12/22	2	63.45	11	64.05	64.30	-9	25,689	-0.04%
2021/12/21	6	62.07	9.1	62.78	63.70	-3.1	25,369	-0.01%
2021/12/20	4	61.20	0	0.00	60.40	4	24,862	0.02%
2021/12/17	3.1	61.17	21	61.42	60.80	-17.9	24,709	-0.07%
2021/12/16	13	60.08	22	59.72	59.70	-9	24,393	-0.04%
2021/12/15	9	60.20	23	58.94	60.00	-14	24,326	-0.06%
2021/12/14	6	58.97	5	59.16	58.30	1	24,183	0.00%
2021/12/13	10	59.00	19	60.02	60.30	-9	24,095	-0.04%
2021/12/10	13	59.18	18	60.53	60.10	-5	24,122	-0.02%
2021/12/09	14	59.61	11	60.18	60.40	3	24,195	0.01%
2021/12/08	11.3	61.14	36.2	60.63	60.60	-24.9	24,358	-0.10%
2021/12/07	7	59.04	8.1	58.78	59.30	-1.1	24,014	0.00%
2021/12/06	4.1	58.18	1	58.20	57.50	3.1	23,920	0.01%
2021/12/03	13.2	55.93	13	56.69	56.20	0.2	23,755	0.00%
2021/12/02	1	56.70	0.1	55.76	56.40	1	23,998	0.00%
2021/12/01	3	54.93	0	54.70	55.00	3	23,914	0.01%
2021/11/30	0	0.00	9	54.06	53.90	-9	24,170	-0.04%
2021/11/29	6	52.42	1	52.80	52.50	5	24,393	0.02%
2021/11/26	9	52.33	3	52.50	52.00	6	24,668	0.02%
2021/11/25	3	54.50	1	54.30	54.20	2	24,831	0.01%
2021/11/24	2.1	54.49	20	54.62	55.00	-17.9	25,196	-0.07%
2021/11/23	1	53.00	10	53.70	52.90	-9	25,350	-0.04%
2021/11/22	3	53.30	4	53.98	53.30	-1	25,787	0.00%
2021/11/19	3	53.13	1	52.50	52.30	2	26,379	0.01%
2021/11/18	1	52.50	5	53.30	53.50	-4	27,876	-0.01%
2021/11/17	6	53.40	0	53.10	53.10	6	27,980	0.02%
2021/11/16	0	54.70	6	54.95	54.80	-6	28,225	-0.02%
2021/11/15	0	0.00	1	54.20	54.20	-1	28,822	0.00%
2021/11/12	3	55.23	2	55.40	54.70	1	29,155	0.00%
2021/11/11	6	56.02	0	0.00	54.60	6	29,109	0.02%
2021/11/10	5	56.50	6	57.33	56.80	-1	29,053	0.00%
2021/11/09	10	55.40	27	56.22	56.50	-17	29,003	-0.06%
2021/11/08	3.4	54.59	32	54.61	55.20	-28.6	28,746	-0.10%
2021/11/05	6	52.73	7	53.16	53.60	-1	28,800	0.00%
2021/11/04	8	54.06	17.1	54.59	53.10	-9.1	28,843	-0.03%
2021/11/03	7	54.26	9.1	54.57	53.90	-2.1	28,869	-0.01%
2021/11/02	1	52.70	2	53.10	52.70	-1	28,987	0.00%
2021/11/01	8.1	52.70	3	52.97	52.10	5.1	28,983	0.02%
2021/10/29	16	52.66	7	52.23	52.60	9	28,909	0.03%
2021/10/28	4.2	51.36	2	52.30	51.30	2.2	28,915	0.01%
2021/10/27	3	51.87	1.1	51.90	51.70	2	29,021	0.01%
2021/10/26	7.1	52.65	0.1	52.20	53.20	7	29,449	0.02%
2021/10/25	2.1	52.61	23	53.30	53.20	-20.9	29,733	-0.07%
2021/10/22	31.5	52.77	2.5	52.67	52.00	29	29,803	0.10%
2021/10/21	3.1	56.38	19	56.76	55.80	-15.9	29,602	-0.05%
2021/10/20	7	56.94	12	57.08	56.00	-5	29,630	-0.02%
2021/10/19	7	56.76	2	56.85	56.50	5	29,940	0.02%
2021/10/18	29.4	56.69	1	56.30	56.60	28.4	30,269	0.09%
2021/10/15	2	60.55	26	60.73	60.50	-24	30,171	-0.08%
2021/10/14	81	60.67	50	60.50	60.00	31	30,170	0.10%
2021/10/13	27.2	65.19	66	64.84	61.90	-38.8	29,532	-0.13%
2021/10/12	17	68.25	4	69.05	65.70	13	30,230	0.04%
2021/10/08	29	72.38	33.1	72.89	72.90	-4.1	30,745	-0.01%
2021/10/07	3	69.93	18.1	71.01	72.10	-15.1	29,252	-0.05%
2021/10/06	8	66.18	19	66.13	65.60	-11	29,263	-0.04%
2021/10/05	6	63.87	7.1	63.47	66.00	-1.1	29,145	0.00%
2021/10/04	30	64.77	25	64.83	65.90	5	28,809	0.02%
2021/10/01	30.1	66.33	10	68.68	62.90	20.1	28,252	0.07%
2021/09/30	3	64.70	13	67.92	68.60	-10	27,943	-0.04%
2021/09/29	5	64.00	1	63.40	62.40	4	28,571	0.01%
2021/09/28	3	62.17	2	62.60	62.30	1	29,643	0.00%
2021/09/27	12.2	65.27	10	65.50	63.90	2.2	31,156	0.01%
2021/09/24	17	65.02	21	65.37	65.00	-4	34,992	-0.01%
2021/09/23	23	64.12	1	63.90	64.00	22	37,296	0.06%
2021/09/16	2.1	63.89	6	63.57	63.50	-3.9	44,810	-0.01%
2021/09/15	31	64.29	0	0.00	63.90	31	47,675	0.07%
2021/09/14	1	63.50	0	0.00	63.60	1	49,222	0.00%
2021/09/13	14.2	65.32	14	64.16	63.90	0.2	52,959	0.00%
2021/09/10	0	0.00	2	62.15	62.90	-2	53,114	0.00%
2021/09/09	2.1	61.56	0	0.00	61.70	2.1	53,750	0.00%
2021/09/08	0	0.00	3	62.20	62.90	-3	54,643	-0.01%
2021/09/07	8.3	62.77	7	61.96	61.70	1.3	55,285	0.00%
2021/09/06	1.1	62.54	2	64.30	61.60	-0.9	55,658	0.00%
2021/09/03	1	65.50	0.1	64.00	63.80	1	56,174	0.00%
2021/09/02	12	64.52	23	66.65	67.20	-11	56,309	-0.02%
2021/09/01	3.2	67.39	0	0.00	65.80	3.2	56,476	0.01%
2021/08/31	1	70.00	4	68.80	69.30	-3	56,856	-0.01%
2021/08/30	16	73.41	13	72.63	70.90	3	57,079	0.01%
2021/08/27	5	71.72	2	72.00	70.20	3	57,053	0.01%
2021/08/26	12.2	74.18	16	73.41	72.90	-3.8	57,307	-0.01%
2021/08/25	11	72.28	15	72.69	74.00	-4	58,239	-0.01%
2021/08/24	61.2	73.14	54.7	74.02	72.80	6.5	58,124	0.01%
2021/08/23	0	0.00	14	70.08	70.10	-14	57,448	-0.02%
2021/08/20	9	62.22	15	63.06	63.80	-6	58,353	-0.01%
2021/08/19	31	62.84	21	62.48	60.40	10	59,070	0.02%
2021/08/18	7.1	59.73	8	58.30	62.40	-0.9	59,461	0.00%
2021/08/17	3	59.00	2	59.40	57.10	1	60,462	0.00%
2021/08/16	3.5	59.91	3	59.93	58.80	0.5	61,044	0.00%
2021/08/13	6	62.83	6	62.40	61.20	0	61,556	0.00%
2021/08/12	7	62.14	7	62.19	62.60	0	62,214	0.00%
2021/08/11	13	62.23	14	61.66	61.20	-1	62,923	0.00%
2021/08/10	2	63.80	2	64.00	62.30	0	62,981	0.00%
2021/08/09	8	64.65	10	64.71	63.00	-2	63,482	0.00%
2021/08/06	8	65.76	6	66.60	64.20	2	63,902	0.00%
2021/08/05	3	64.03	3	64.10	63.10	0	63,763	0.00%
2021/08/04	0	0.00	2	64.20	64.00	-2	63,876	0.00%
2021/08/03	11	64.11	6	64.20	63.90	5	64,567	0.01%
2021/08/02	13	62.82	13	62.72	64.50	0	65,142	0.00%
2021/07/30	7	66.66	4	66.95	62.60	3	65,383	0.00%
2021/07/29	5	65.14	7	64.67	67.20	-2	65,268	0.00%
2021/07/28	8	61.60	9	63.37	62.30	-1	65,495	0.00%
2021/07/27	2.2	63.71	0	0.00	62.00	2.2	65,896	0.00%
2021/07/26	5	65.80	1	66.10	64.10	4	67,139	0.01%
2021/07/23	46	65.83	16	66.86	67.00	30	67,620	0.04%
2021/07/22	106	63.46	7	64.03	64.90	99	67,897	0.15%	大買/
2021/07/21	41	66.94	41	65.96	65.00	0	68,700	0.00%
2021/07/20	6.2	68.89	5	68.08	67.90	1.2	69,019	0.00%
2021/07/19	17	71.14	14	71.65	70.60	3	69,684	0.00%
2021/07/16	55	72.79	56	72.66	71.00	-1	70,256	0.00%
2021/07/15	56	70.76	48.3	71.71	73.90	7.7	69,495	0.01%
2021/07/14	19	68.86	15	68.69	67.20	4	69,104	0.01%
2021/07/13	40.4	71.79	53	69.50	69.50	-12.7	68,429	-0.02%
2021/07/12	13	74.02	19	74.10	71.80	-6	67,993	-0.01%
2021/07/09	12	73.70	7	74.81	72.10	5	67,505	0.01%
2021/07/08	63	76.96	57.2	76.34	76.00	5.8	67,084	0.01%
2021/07/07	77	76.34	69	78.03	75.60	8	66,212	0.01%
2021/07/06	79.6	77.53	132	77.50	77.00	-52.4	65,280	-0.08%	大賣/
2021/07/05	35.7	81.10	41	82.78	78.00	-5.3	64,163	-0.01%
2021/07/02	57.2	88.37	52.1	88.68	84.50	5.1	62,931	0.01%
2021/07/01	191	91.26	189.3	91.28	88.70	1.7	61,490	0.00%	大買/大賣/
2021/06/30	153	85.35	160.2	84.33	89.10	-7.2	57,706	-0.01%	大買/大賣/
2021/06/29	168.2	85.62	134.2	84.77	83.00	34	55,515	0.06%	大買/大賣/
2021/06/28	83	83.44	122.2	82.72	85.00	-39.2	53,345	-0.07%	大賣/
2021/06/25	66	79.93	55.1	80.50	79.00	10.9	50,615	0.02%
2021/06/24	88.2	75.50	80.4	75.62	77.70	7.8	48,291	0.02%
2021/06/23	75.6	77.40	58	78.67	74.50	17.6	45,419	0.04%
2021/06/22	96	80.84	88.2	81.29	82.70	7.9	43,824	0.02%
2021/06/21	1	75.60	26.9	75.43	75.60	-25.9	40,035	-0.06%
2021/06/18	63	65.92	59.1	67.22	68.80	3.9	39,777	0.01%
2021/06/17	29	59.35	36.6	61.13	62.60	-7.6	39,449	-0.02%
2021/06/16	51	61.18	50	62.00	58.60	1	38,616	0.00%
2021/06/15	28	60.80	53	60.73	61.20	-25	37,964	-0.07%
2021/06/11	33	57.97	52	58.37	58.30	-19	37,224	-0.05%
2021/06/09	18.4	55.54	69	56.50	55.10	-50.6	36,302	-0.14%
2021/06/08	99	59.33	29	59.50	57.20	70	35,860	0.20%
2021/06/07	36	55.69	39	56.13	57.20	-3	35,212	-0.01%
2021/06/04	28	60.40	56	59.94	59.00	-28	34,757	-0.08%
2021/06/03	45	62.45	53	62.52	61.30	-8	34,450	-0.02%
2021/06/02	142	63.04	125.4	63.17	61.60	16.6	34,207	0.05%	大買/大賣/
2021/06/01	39	59.92	56.1	59.90	61.00	-17.1	32,922	-0.05%
2021/05/31	54	61.58	22.1	61.83	59.80	31.9	32,520	0.10%
2021/05/28	45	58.56	67	59.48	60.40	-22	31,635	-0.07%
2021/05/27	45	59.36	50	60.15	58.30	-5	30,551	-0.02%
2021/05/26	41	56.73	91.2	57.15	57.10	-50.2	29,473	-0.17%
2021/05/25	59	57.19	47	56.73	57.50	12	28,382	0.04%
2021/05/24	25	53.36	34.2	54.93	55.90	-9.2	26,966	-0.03%
2021/05/21	82.1	48.59	92	47.75	50.90	-9.9	26,332	-0.04%
2021/05/20	30	49.08	25	48.19	46.35	5	25,730	0.02%
2021/05/19	114.1	49.93	74	49.45	51.10	40.1	24,989	0.16%	大買/
2021/05/18	8	44.68	12	45.95	47.65	-4	24,375	-0.02%
2021/05/17	2	44.48	14	44.26	43.35	-12	24,091	-0.05%
2021/05/14	41.3	51.03	38	51.44	47.45	3.3	23,447	0.01%
2021/05/13	13.3	52.83	0	0.00	52.70	13.3	22,766	0.06%
2021/05/12	5	60.48	2	59.50	58.50	3	22,337	0.01%
2021/05/11	43	66.72	50	67.50	65.00	-7	22,097	-0.03%
2021/05/10	61.2	66.54	65	67.00	67.80	-3.8	21,344	-0.02%
2021/05/07	36	63.88	28	62.34	64.80	8	20,635	0.04%
2021/05/06	17	63.49	17	63.64	62.90	0	20,145	0.00%
2021/05/05	30	64.24	40	61.21	61.90	-10	19,705	-0.05%
2021/05/04	52	64.43	58	69.69	63.20	-6	18,995	-0.03%
2021/05/03	63	72.98	53.1	72.38	70.20	9.9	18,251	0.05%
2021/04/29	7	67.79	21	67.98	70.20	-14	16,779	-0.08%
2021/04/28	82.2	68.92	81.2	69.82	68.00	1	16,142	0.01%
2021/04/27	74	71.13	80.1	71.28	69.00	-6.1	15,420	-0.04%
2021/04/26	28	63.77	22.4	66.64	67.90	5.6	14,104	0.04%
2021/04/23	22	63.78	8	63.64	61.80	14	13,310	0.11%
2021/04/22	10.2	66.66	14.2	64.24	63.70	-4	12,385	-0.03%
2021/04/21	38	58.40	33.6	59.94	61.90	4.4	11,585	0.04%
2021/04/20	42	57.09	90.3	55.43	56.30	-48.3	10,663	-0.45%
2021/04/19	22	50.65	0.5	52.40	52.40	21.5	9,741	0.22%
2021/04/16	12	46.15	32	44.86	47.65	-20	9,682	-0.21%
2021/04/15	14	43.88	0	0.00	43.35	14	9,396	0.15%
2021/04/14	4	42.89	0.3	44.25	44.00	3.7	9,501	0.04%
2021/04/13	6	42.75	18	43.28	43.00	-12	9,410	-0.13%
2021/04/12	55	43.14	5	43.54	42.50	50	9,563	0.52%
2021/04/09	7	41.31	7	41.66	41.85	0	9,633	0.00%
2021/04/08	6	43.30	3	42.50	42.85	3	9,609	0.03%
2021/04/07	12	41.58	11	41.98	42.05	1	9,684	0.01%
2021/04/06	3	42.05	0	0.00	42.05	3	10,351	0.03%
2021/04/01	15	42.71	15	42.85	42.35	0	10,740	0.00%
2021/03/31	11	40.79	7.1	40.44	41.30	3.9	10,602	0.04%
2021/03/29	0	0.00	1	39.10	39.40	-1	10,483	-0.01%
2021/03/26	0	0.00	1	37.70	37.90	-1	11,037	-0.01%
2021/03/25	1	37.40	0	0.00	37.35	1	11,832	0.01%
2021/03/24	0	0.00	1.1	38.74	38.75	-1.1	12,308	-0.01%
2021/03/23	13	38.67	12	38.43	38.80	1	12,204	0.01%
2021/03/22	14	39.20	13	39.11	39.00	1	12,070	0.01%
2021/03/19	0	0.00	3	38.37	37.70	-3	11,858	-0.03%
2021/03/18	4	37.95	2.1	38.10	38.00	1.9	11,738	0.02%
2021/03/16	1	37.40	0	0.00	37.30	1	11,595	0.01%
2021/03/15	1	37.55	1	37.90	37.75	0	11,624	0.00%
2021/03/12	1	36.50	0	0.00	36.70	1	11,686	0.01%
2021/03/11	1	35.95	0	0.00	36.40	1	11,654	0.01%
2021/03/09	0	0.00	57	36.35	36.70	-57	11,573	-0.49%
2021/03/08	0	0.00	3	37.43	35.50	-3	11,480	-0.03%
2021/03/05	0	0.00	3	35.77	36.00	-3	11,213	-0.03%
2021/03/04	1	35.00	12	35.55	35.85	-11	11,110	-0.10%
2021/03/02	6	34.65	0	0.00	33.60	6	11,075	0.05%
2021/02/26	1	34.30	0	0.00	34.65	1	11,162	0.01%
2021/02/24	27	34.53	3	34.65	34.55	24	11,196	0.21%
2021/02/23	30	35.15	1	35.80	35.10	29	11,178	0.26%
2021/02/22	0	0.00	1	35.50	35.15	-1	11,115	-0.01%
2021/02/18	2	35.70	6	35.59	35.25	-4	11,037	-0.04%
2021/02/17	3	32.93	1	32.90	33.15	2	10,811	0.02%
2021/02/02	1	32.25	1	33.00	33.00	0	10,856	0.00%
2021/01/29	3	31.90	1	31.35	31.25	2	10,869	0.02%
2021/01/28	1	32.70	0	0.00	32.40	1	10,763	0.01%
2021/01/27	1	33.60	1	33.15	33.05	0	10,715	0.00%
2021/01/26	1	33.60	2	33.90	33.60	-1	10,666	-0.01%
2021/01/21	3	33.65	0	0.00	33.50	3	10,546	0.03%
2021/01/19	2	35.05	5	35.00	35.25	-3	10,383	-0.03%
2021/01/18	0	0.00	4	33.55	34.70	-4	10,359	-0.04%
2021/01/15	2	35.20	3	35.57	34.95	-1	10,260	-0.01%
2021/01/14	9	36.80	0	0.00	36.70	9	10,091	0.09%
2021/01/12	2	35.83	9	36.96	35.55	-7	9,816	-0.07%
2021/01/11	5	37.64	3	37.63	37.40	2	9,620	0.02%
2021/01/08	2	36.00	1	35.65	35.80	1	9,343	0.01%
2021/01/07	5	35.20	14	34.71	34.80	-9	9,238	-0.10%
2021/01/06	8	36.38	34	36.34	35.75	-26	9,102	-0.29%
2021/01/05	6	37.47	5	37.85	37.15	1	8,961	0.01%
2021/01/04	1	37.25	0	0.00	36.70	1	8,698	0.01%
2020/12/31	2	37.30	0	0.00	36.90	2	8,539	0.02%
2020/12/30	2	36.30	0	0.00	36.95	2	8,477	0.02%
2020/12/29	38	38.33	32	37.98	36.90	6	8,518	0.07%
2020/12/28	3	37.02	14	36.92	37.15	-11	7,947	-0.14%
2020/12/25	2	34.55	5	34.85	35.00	-3	7,362	-0.04%
2020/12/24	1	34.25	1	34.25	34.20	0	7,220	0.00%
2020/12/23	1	34.00	1	35.05	34.65	0	7,166	0.00%
2020/12/22	20	36.52	6	35.42	34.35	14	6,956	0.20%
2020/12/21	17	36.04	5.2	37.10	36.65	11.8	6,260	0.19%
2020/12/18	7	33.56	140	33.34	34.00	-133	5,401	-2.46%	大賣/鉅額交易
2020/12/16	0	0.00	5	32.06	32.20	-5	4,752	-0.11%
2020/12/15	6	31.80	0	0.00	31.60	6	4,656	0.13%
2020/12/09	0	0.00	1	31.70	31.70	-1	4,213	-0.02%
2020/12/08	3	31.67	16	32.85	31.55	-13	4,110	-0.32%
2020/12/04	61	31.21	2	31.40	31.40	59	3,785	1.56%
2020/12/03	3	30.90	0	0.00	30.75	3	3,754	0.08%
2020/12/02	1	30.95	0	0.00	30.90	1	3,783	0.03%
2020/11/30	0	0.00	2	32.00	31.40	-2	3,783	-0.05%
2020/11/27	0	0.00	13	31.85	32.00	-13	3,709	-0.35%
2020/11/26	4	31.29	10.3	31.40	31.55	-6.3	3,637	-0.17%
2020/11/25	30	31.00	14	31.23	31.05	16	3,586	0.45%
2020/11/24	5	30.37	0	0.00	30.55	5	3,449	0.14%
2020/11/23	0	0.00	3	30.37	30.30	-3	3,411	-0.09%
2020/11/20	2	30.05	0	0.00	29.95	2	3,366	0.06%
2020/11/18	30	30.00	4	30.03	30.05	26	3,337	0.78%
2020/11/17	5	29.25	0.3	29.70	29.50	4.7	3,274	0.14%
2020/11/16	1	29.45	0	0.00	29.35	1	3,277	0.03%
2020/11/11	2	29.53	2	29.75	29.75	0	3,267	0.00%
2020/11/09	2	28.75	3	29.20	28.70	-1	3,173	-0.03%
2020/11/06	5.4	28.75	0	0.00	28.80	5.4	3,117	0.17%
2020/11/04	1	28.70	0	0.00	29.05	1	3,199	0.03%
2020/11/02	5	28.79	0	0.00	28.80	5	3,205	0.16%
2020/10/30	2	28.85	0	0.00	29.00	2	3,194	0.06%
2020/10/26	0	0.00	1	30.05	30.10	-1	3,122	-0.03%
2020/10/20	1	28.85	0	0.00	29.00	1	3,062	0.03%
2020/10/19	1	29.05	0	0.00	29.00	1	3,042	0.03%
2020/10/16	4	29.01	0	0.00	29.20	4	3,014	0.13%
2020/10/15	10	29.12	0	0.00	29.35	10	2,959	0.34%
2020/10/14	6	29.46	0	0.00	29.50	6	2,865	0.21%
2020/10/13	5	29.93	0	0.00	29.85	5	2,778	0.18%
2020/10/12	4	30.26	0	0.00	30.00	4	2,713	0.15%
2020/10/08	3	31.05	2	31.35	31.00	1	2,643	0.04%
2020/10/07	1.4	31.93	0	0.00	32.00	1.4	2,543	0.06%
2020/10/06	13	31.93	34	32.52	32.75	-21	2,420	-0.87%
2020/10/05	0	0.00	21	32.02	32.90	-21	2,163	-0.97%
2020/09/29	2	30.45	6	30.48	29.95	-4	1,922	-0.21%
2020/09/28	3	29.82	10	30.15	30.05	-7	1,914	-0.37%
2020/09/23	0	0.00	5	28.51	28.35	-5	1,842	-0.27%
2020/09/22	3	28.77	15	28.79	28.70	-12	1,927	-0.62%
2020/09/17	1	29.05	0	0.00	29.20	1	2,013	0.05%
2020/09/16	2	29.08	0	0.00	29.20	2	2,019	0.10%
2020/09/15	4	29.26	0	0.00	29.40	4	2,035	0.20%
2020/09/14	1	29.20	0	0.00	29.50	1	2,082	0.05%
2020/09/11	6	29.44	0	0.00	29.60	6	2,106	0.28%
2020/09/08	20	30.90	3	31.00	30.70	17	2,133	0.80%
2020/09/07	0	0.00	5	31.15	31.25	-5	2,109	-0.24%
2020/09/04	12	29.90	0	0.00	30.40	12	2,081	0.58%
2020/09/03	0	0.00	11	30.35	30.45	-11	2,084	-0.53%
2020/09/02	12	29.70	0	0.00	29.70	12	2,067	0.58%
2020/09/01	3	29.75	3	30.37	29.70	0	2,100	0.00%
2020/08/31	0	0.00	1	30.00	30.00	-1	2,144	-0.05%
2020/08/28	2	29.25	0	0.00	29.30	2	2,145	0.09%
2020/08/27	6	29.36	0	0.00	29.35	6	2,166	0.28%
2020/08/26	1	29.90	1	29.80	29.80	0	2,184	0.00%
2020/08/25	0	0.00	3	29.87	29.70	-3	2,186	-0.14%
2020/08/20	3	28.67	0	0.00	28.75	3	2,191	0.14%
2020/08/19	2	29.40	0	0.00	29.75	2	2,195	0.09%
2020/08/18	0	0.00	3	30.00	29.65	-3	2,198	-0.14%
2020/08/17	0	0.00	18	30.09	29.90	-18	2,194	-0.82%
2020/08/12	2	28.98	1	29.80	29.05	1	2,193	0.05%
2020/08/11	0	0.00	2	29.95	29.80	-2	2,177	-0.09%
2020/08/10	1	29.00	0	0.00	29.50	1	2,128	0.05%
2020/08/07	9	27.86	0	0.00	27.85	9	2,083	0.43%
2020/08/04	0	0.00	1	27.40	27.30	-1	2,124	-0.05%
2020/07/29	1	26.80	0	0.00	26.80	1	2,221	0.05%
2020/07/28	1.1	26.80	0	0.00	26.35	1.1	2,246	0.05%
2020/07/27	7.1	27.42	0	0.00	27.25	7.1	2,280	0.31%
2020/07/23	1	28.65	0	0.00	28.55	1	2,319	0.04%
2020/07/21	0	0.00	6	29.05	29.15	-6	2,358	-0.25%
2020/07/15	2	28.63	16	28.70	29.05	-14	2,550	-0.55%
2020/07/14	0	0.00	1	28.85	28.55	-1	2,576	-0.04%
2020/07/13	2	28.98	0	0.00	28.85	2	2,589	0.08%
2020/07/10	9.1	29.06	0	0.00	28.95	9.1	2,632	0.35%
2020/07/02	0	0.00	1	29.70	29.60	-1	2,557	-0.04%
2020/07/01	11	29.55	0	0.00	29.50	11	2,566	0.43%
2020/06/29	0	0.00	24	31.15	30.90	-24	2,444	-0.98%
2020/06/23	1	30.90	0	0.00	30.90	1	2,395	0.04%
2020/06/18	0	0.00	1	31.30	31.05	-1	2,371	-0.04%
2020/06/17	0	0.00	2	30.93	30.85	-2	2,346	-0.09%
2020/06/12	2	29.70	0	0.00	30.40	2	2,415	0.08%
2020/06/11	2.1	30.11	0	0.00	30.10	2.1	2,429	0.09%
2020/06/10	1	31.40	0	0.00	31.00	1	2,408	0.04%
2020/06/08	0	0.00	11	31.30	31.35	-11	2,366	-0.46%
2020/06/05	11	31.70	0	0.00	32.05	11	2,369	0.46%
2020/06/04	0	0.00	10	30.85	31.15	-10	2,331	-0.43%
2020/06/03	0	0.00	1	30.50	30.60	-1	2,321	-0.04%
2020/05/27	0	0.00	8	29.40	29.40	-8	2,315	-0.35%
2020/05/22	25	28.40	0	0.00	28.40	25	2,268	1.10%
2020/05/13	1	28.35	0	0.00	28.30	1	2,277	0.04%
2020/05/12	1	28.70	0	0.00	28.55	1	2,290	0.04%
2020/05/08	1	29.10	0	0.00	28.85	1	2,279	0.04%
2020/05/06	1	29.20	0	0.00	29.25	1	2,262	0.04%
2020/05/04	2	28.85	0	0.00	28.90	2	2,251	0.09%
2020/04/30	10	29.60	0	0.00	29.55	10	2,225	0.45%
2020/04/21	0	0.00	5	28.60	28.45	-5	2,010	-0.25%
2020/04/16	2	28.25	0	0.00	28.35	2	1,846	0.11%
2020/04/15	5	28.40	0	0.00	28.45	5	1,830	0.27%
2020/04/13	2	27.45	0	0.00	27.50	2	1,778	0.11%
2020/04/10	2	27.50	0	0.00	27.70	2	1,777	0.11%
2020/04/07	2	26.90	6	26.70	26.75	-4	1,737	-0.23%
2020/04/01	4	26.53	0	0.00	26.55	4	1,706	0.23%
2020/03/31	2	25.80	0	0.00	26.00	2	1,690	0.12%
2020/03/27	2	25.85	12	25.53	25.55	-10	1,672	-0.60%
2020/03/26	8	25.39	11	25.00	25.45	-3	1,650	-0.18%
2020/03/25	10	24.70	0	0.00	24.80	10	1,641	0.61%
2020/03/24	3.1	24.05	3	24.20	23.95	0.1	1,621	0.01%
2020/03/23	3	22.80	0	0.00	23.50	3	1,597	0.19%
2020/03/20	0.1	24.00	0	0.00	24.00	0.1	1,589	0.01%
2020/03/17	0	0.00	74	25.26	25.00	-74	1,440	-5.14%
2020/03/16	3	26.85	11	26.65	26.00	-8	1,402	-0.57%
2020/03/13	1	26.05	0	0.00	27.15	1	1,373	0.07%
2020/03/12	2	28.40	1	28.10	28.20	1	1,320	0.08%
2020/03/11	0	0.00	1	29.30	28.85	-1	1,294	-0.08%
2020/03/10	0	0.00	3	28.05	27.85	-3	1,260	-0.24%
2020/03/09	1	28.25	0	0.00	28.00	1	1,233	0.08%
2020/03/02	0.1	29.20	0	0.00	29.00	0.1	1,194	0.01%
2020/02/19	21	29.75	0	0.00	29.85	21	1,161	1.81%
2020/02/17	0	0.00	5	29.10	29.10	-5	1,164	-0.43%
2020/02/14	20	29.50	0	0.00	29.40	20	1,148	1.74%
2020/02/13	50	29.65	0	0.00	29.55	50	1,118	4.47%
2020/02/12	30	29.65	30	29.45	29.45	0	1,108	0.00%
2020/02/11	6	29.53	0	0.00	29.50	6	1,091	0.55%
2020/02/10	1	29.45	0	0.00	29.35	1	1,101	0.09%
2020/02/07	1	29.80	0	0.00	29.80	1	1,096	0.09%
2020/02/03	1	29.95	0	0.00	30.10	1	1,094	0.09%
2020/01/31	2	30.73	0	0.00	30.75	2	1,090	0.18%
2020/01/30	0.1	30.55	83	30.70	30.30	-82.9	1,101	-7.52%
2020/01/10	0	0.00	12	31.80	31.80	-12	1,232	-0.97%
2020/01/03	5	33.10	0	0.00	33.15	5	1,422	0.35%
2019/12/25	3	33.30	2	33.30	33.40	1	1,577	0.06%
2019/12/23	2	33.70	0	0.00	33.70	2	1,630	0.12%
2019/12/20	3.1	33.81	0	0.00	34.00	3.1	1,664	0.19%
2019/12/18	4	33.70	0	0.00	33.80	4	1,711	0.23%
2019/12/13	5	33.12	0	0.00	33.10	5	1,782	0.28%
2019/12/12	3	33.32	0	0.00	33.35	3	1,780	0.17%
2019/12/03	0	0.00	1	34.10	34.35	-1	1,899	-0.05%
2019/11/27	0	0.00	1	34.05	33.85	-1	2,075	-0.05%
2019/11/20	1	32.60	0	0.00	33.00	1	2,161	0.05%
2019/11/19	2	32.80	0	0.00	32.80	2	2,172	0.09%
2019/11/13	1	32.85	0	0.00	32.95	1	2,263	0.04%
2019/11/11	2	33.05	0	0.00	33.05	2	2,315	0.09%
2019/11/08	1	33.50	0	0.00	33.60	1	2,321	0.04%
2019/11/07	1	33.80	0	0.00	33.80	1	2,336	0.04%
2019/11/06	2	34.00	0	0.00	34.10	2	2,366	0.08%
2019/11/05	0	0.00	7	34.50	34.40	-7	2,362	-0.30%
2019/11/01	2	33.65	0	0.00	33.65	2	2,380	0.08%
2019/10/31	8	33.99	0	0.00	33.85	8	2,417	0.33%
2019/10/30	0	0.00	1	34.50	34.40	-1	2,439	-0.04%
2019/10/28	0	0.00	1	34.10	33.95	-1	2,459	-0.04%
2019/10/18	3	33.05	0	0.00	33.85	3	3,136	0.10%
2019/10/14	0	0.00	3	34.72	34.90	-3	3,297	-0.09%
2019/09/25	0	0.00	1	34.15	34.25	-1	3,088	-0.03%
2019/09/24	1	32.90	0	0.00	33.05	1	3,064	0.03%
2019/09/18	1	34.50	0	0.00	34.55	1	2,957	0.03%
2019/09/10	3	35.22	0	0.00	34.35	3	2,947	0.10%
2019/09/06	35	35.23	2	34.95	35.00	33	2,906	1.14%
2019/09/05	45	35.80	0	0.00	35.80	45	2,863	1.57%
2019/09/04	0	0.00	26	36.46	35.90	-26	2,835	-0.92%
2019/09/03	0	0.00	22	36.36	36.25	-22	2,792	-0.79%
2019/09/02	0	0.00	3	35.72	35.90	-3	2,702	-0.11%
2019/08/30	0	0.00	5	34.66	34.55	-5	2,639	-0.19%
2019/08/29	0	0.00	2	34.63	34.60	-2	2,605	-0.08%
2019/08/26	5	32.99	0	0.00	32.90	5	2,497	0.20%
2019/08/23	0	0.00	4	33.63	33.50	-4	2,488	-0.16%
2019/08/22	0	0.00	15	32.72	33.00	-15	2,470	-0.61%
2019/08/21	0	0.00	1	33.05	33.10	-1	2,449	-0.04%
2019/08/20	1	32.90	0	0.00	33.25	1	2,420	0.04%
2019/08/19	1	33.15	5	33.20	33.20	-4	2,389	-0.17%
2019/08/16	30	32.25	0	0.00	32.50	30	2,356	1.27%
2019/08/15	0	0.00	5	32.05	32.00	-5	2,311	-0.22%
2019/08/14	45	31.69	0	0.00	31.70	45	2,284	1.97%
2019/08/08	2	32.50	3	32.88	32.50	-1	2,186	-0.05%
2019/08/05	2	33.95	0	0.00	33.90	2	2,093	0.10%
2019/07/30	0	0.00	5	35.20	35.30	-5	1,990	-0.25%
2019/07/26	2	36.13	1	36.00	35.65	1	1,925	0.05%
2019/07/25	4	35.79	2	35.80	35.85	2	1,899	0.11%
2019/07/24	2	35.98	0	0.00	35.75	2	1,811	0.11%
2019/07/23	2	37.08	0	0.00	37.40	2	1,674	0.12%
2019/07/22	5	38.40	0	0.00	38.30	5	1,520	0.33%
2019/07/19	4	36.15	5	36.06	36.65	-1	1,258	-0.08%
2019/07/18	0	0.00	3	35.33	35.10	-3	1,151	-0.26%
2019/07/11	0	0.00	1	33.25	33.15	-1	974	-0.10%
2019/07/04	1	34.55	0	0.00	34.60	1	905	0.11%
2019/07/03	0	0.00	2	34.00	34.10	-2	896	-0.22%
2019/06/27	1	33.20	0	0.00	33.25	1	871	0.11%
2019/06/25	0	0.00	5	32.95	32.95	-5	858	-0.58%
2019/06/14	1	31.75	0	0.00	31.75	1	835	0.12%
2019/06/05	0	0.00	2	31.30	31.20	-2	864	-0.23%
2019/05/27	0	0.00	4	31.20	31.10	-4	922	-0.43%
2019/05/10	2	30.53	0	0.00	30.60	2	1,173	0.17%
2019/05/09	1	31.25	20	31.55	31.20	-19	1,166	-1.63%
2019/04/25	5	32.30	0	0.00	32.10	5	1,142	0.44%
2019/04/09	20	31.65	0	0.00	31.60	20	1,106	1.81%
2019/03/29	0	0.00	1	30.90	31.05	-1	1,083	-0.09%
2019/03/05	0	0.00	20	30.45	30.50	-20	1,312	-1.52%
2019/03/04	0	0.00	19	30.64	30.80	-19	1,327	-1.43%
2019/02/20	20	30.15	0	0.00	30.40	20	1,312	1.52%
2019/02/18	11	29.72	0	0.00	29.80	11	1,322	0.83%
2019/02/15	3	29.70	0	0.00	29.55	3	1,335	0.22%
2019/02/13	7	29.49	0	0.00	29.60	7	1,361	0.51%
2019/01/23	1	30.50	0	0.00	30.55	1	1,484	0.07%
2019/01/18	0	0.00	1	31.20	31.20	-1	1,586	-0.06%
2019/01/14	1	31.00	0	0.00	31.05	1	1,761	0.06%
2018/12/21	1	31.30	0	0.00	31.25	1	2,855	0.04%
2018/12/03	0	0.00	1	32.20	32.55	-1	2,812	-0.04%
2018/11/28	0	0.00	1	31.00	31.20	-1	2,746	-0.04%
2018/11/21	1	29.80	0	0.00	29.95	1	2,731	0.04%
2018/11/15	2	29.65	0	0.00	29.70	2	2,769	0.07%
2018/11/12	1	29.55	22	29.50	29.50	-21	2,696	-0.78%
2018/11/09	3	29.85	0	0.00	29.95	3	2,719	0.11%
2018/11/08	22	30.65	3	30.60	30.50	19	2,760	0.69%
2018/11/02	5	31.21	0	0.00	31.25	5	2,787	0.18%
2018/11/01	2	31.43	0	0.00	31.10	2	2,746	0.07%
2018/10/25	0	0.00	3	33.35	33.50	-3	2,714	-0.11%
2018/10/24	2	34.45	2	34.15	34.30	0	2,694	0.00%
2018/10/23	7	34.69	7	35.35	35.35	0	2,699	0.00%
2018/10/22	1	36.45	3	35.75	35.50	-2	2,672	-0.07%
2018/10/19	2	36.28	0	0.00	36.20	2	2,646	0.08%
2018/10/18	3	36.48	3	36.20	36.15	0	2,619	0.00%
2018/10/16	2	37.45	5	38.09	36.90	-3	2,524	-0.12%
2018/10/15	3	37.98	6	37.90	38.25	-3	2,375	-0.13%
2018/10/12	3	36.83	4.1	36.84	37.30	-1.1	2,132	-0.05%
2018/10/11	1	37.00	1	36.10	36.10	0	2,034	0.00%
2018/10/09	5	36.10	2	36.80	36.90	3	1,900	0.16%
2018/10/05	0	0.00	10	34.73	35.15	-10	1,773	-0.56%
2018/10/04	11	35.70	20	35.53	35.95	-9	1,759	-0.51%
2018/10/03	1	36.15	5	36.25	36.20	-4	1,714	-0.23%
2018/09/20	0	0.00	1	33.65	33.45	-1	1,658	-0.06%
2018/08/23	0	0.00	1	36.00	35.65	-1	1,512	-0.07%
2018/08/16	0	0.00	6	35.40	35.05	-6	1,415	-0.42%
2018/08/15	0	0.00	6	34.54	34.90	-6	1,377	-0.44%
2018/08/14	10	33.50	0	0.00	34.20	10	1,315	0.76%
2018/08/13	0	0.00	15	33.03	32.60	-15	1,294	-1.16%
2018/08/08	0	0.00	5	34.15	34.85	-5	1,284	-0.39%
2018/08/07	0	0.00	110	34.90	34.35	-110	1,258	-8.74%	大賣/鉅額交易
2018/08/06	0	0.00	2	34.43	34.60	-2	1,196	-0.17%
2018/08/03	5	32.92	0	0.00	33.05	5	1,106	0.45%
2018/08/02	0	0.00	4	32.93	33.00	-4	1,106	-0.36%
2018/08/01	0	0.00	1	32.60	32.60	-1	1,074	-0.09%
2018/07/27	1	32.35	0	0.00	32.20	1	994	0.10%
2018/07/25	1	31.40	0	0.00	31.40	1	952	0.10%
2018/07/24	15	31.90	1	32.15	31.80	14	983	1.42%
2018/07/19	2	30.85	0	0.00	30.40	2	1,015	0.20%
2018/07/17	1	30.35	0	0.00	30.50	1	1,039	0.10%
2018/07/13	20	29.94	0	0.00	29.90	20	1,052	1.90%
2018/07/10	1	29.20	0	0.00	29.45	1	1,067	0.09%
2018/07/09	1	29.75	3	30.00	29.70	-2	1,039	-0.19%
2018/07/06	1	29.90	0	0.00	30.00	1	989	0.10%
2018/07/05	1	30.50	0	0.00	30.70	1	953	0.10%
2018/07/04	2	31.43	0	0.00	31.30	2	942	0.21%
2018/06/26	1	32.50	0	0.00	32.05	1	958	0.10%
2018/06/25	0	0.00	3	32.77	32.60	-3	978	-0.31%
2018/06/14	1	33.55	0	0.00	33.55	1	1,052	0.09%
2018/06/11	0	0.00	1	33.95	33.95	-1	1,145	-0.09%
2018/05/30	1	33.20	0	0.00	33.40	1	1,295	0.08%
2018/05/29	1	33.35	0	0.00	33.30	1	1,318	0.08%
2018/05/28	1	33.50	0	0.00	33.55	1	1,341	0.07%
2018/05/08	0.3	35.15	0	0.00	35.15	0.3	1,791	0.02%
2018/04/17	1	33.80	0	0.00	33.95	1	1,968	0.05%
2018/04/03	2	34.60	0	0.00	34.75	2	2,256	0.09%
2018/04/02	0.2	35.00	3	35.20	35.20	-2.8	2,266	-0.12%
2018/03/20	1	36.35	0	0.00	36.20	1	2,344	0.04%
2018/03/19	2	37.05	0	0.00	36.65	2	2,352	0.09%
2018/03/16	1	36.40	1	37.60	37.60	0	2,329	0.00%
2018/03/12	5	36.20	0	0.00	36.40	5	2,414	0.21%
2018/03/09	1	36.40	0	0.00	36.20	1	2,461	0.04%
2018/02/22	0	0.00	8	37.06	37.35	-8	2,684	-0.30%
2018/02/21	7	35.65	0	0.00	36.30	7	2,648	0.26%
2018/02/12	5	34.55	5	34.53	34.55	0	2,616	0.00%
2018/02/05	1	36.90	0	0.00	37.10	1	2,494	0.04%
2018/01/31	0	0.00	1	38.50	38.65	-1	2,352	-0.04%
2018/01/22	1	37.50	0	0.00	36.85	1	2,288	0.04%
2018/01/17	1	37.75	0	0.00	37.70	1	2,352	0.04%
2018/01/10	0	0.00	7	38.46	38.50	-7	2,240	-0.31%
2018/01/09	0	0.00	23	37.95	38.00	-23	2,120	-1.08%
2018/01/05	0	0.00	4	37.74	37.80	-4	2,108	-0.19%
2018/01/04	0	0.00	37	36.99	37.15	-37	2,071	-1.79%
2018/01/02	6	37.02	18	37.30	37.30	-12	2,055	-0.58%