裕民 (2606)-群益金鼎-崇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
61.3
漲跌
▲2.3
漲幅
+3.90%
成交量
62,220張
產業
上市航運類股
1037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－群益金鼎-崇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

群益金鼎-崇德券商分點個股進出
群益金鼎-崇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
2024/05/10	59	60.81	61.2	60.89	61.30	-2.1	9,899	-0.02%
2024/05/09	8.2	59.39	9.1	59.46	59.00	-0.9	8,897	-0.01%
2024/05/08	46.1	58.78	27.7	59.18	57.10	18.4	8,408	0.22%
2024/05/07	7.1	57.49	7	57.79	57.60	0.1	7,191	0.00%
2024/05/06	3	54.90	0	0.00	54.80	3	6,882	0.04%
2024/05/03	2	55.00	0	0.00	54.80	2	6,818	0.03%
2024/05/02	4	54.70	0	0.00	54.30	4	6,768	0.06%
2024/04/30	4	54.60	0.1	54.50	54.20	3.9	6,801	0.06%
2024/04/29	1	55.80	2.3	55.74	55.80	-1.3	6,749	-0.02%
2024/04/26	1.6	54.77	0	0.00	55.50	1.6	6,702	0.02%
2024/04/25	0	54.40	0	0.00	54.00	0	6,710	0.00%
2024/04/24	7	53.84	0	0.00	54.00	7	6,739	0.10%
2024/04/23	1	54.60	0	0.00	54.60	1	6,706	0.01%
2024/04/22	1.1	56.80	1	55.00	54.80	0.1	6,731	0.00%
2024/04/19	3.2	56.77	11	55.81	55.30	-7.8	6,561	-0.12%
2024/04/18	0	0.00	4	54.50	53.70	-4	6,348	-0.06%
2024/04/17	2	54.15	0	0.00	53.70	2	6,380	0.03%
2024/04/16	2	54.85	0	0.00	54.60	2	6,422	0.03%
2024/04/15	1	56.90	3	56.47	56.40	-2	6,546	-0.03%
2024/04/12	2	55.90	4	56.10	55.90	-2	6,550	-0.03%
2024/04/11	0	0.00	2	54.70	54.60	-2	6,718	-0.03%
2024/04/09	2	55.20	9	54.59	54.40	-7	7,181	-0.10%
2024/04/08	0	0.00	6	52.20	52.70	-6	7,259	-0.08%
2024/04/02	0	0.00	0	53.20	52.90	0	7,370	0.00%
2024/03/29	0	53.40	0	0.00	53.00	0	7,746	0.00%
2024/03/28	1	54.00	0	0.00	53.80	1	8,018	0.01%
2024/03/26	2	53.35	2	53.70	53.10	0	8,697	0.00%
2024/03/21	5	54.00	0	0.00	54.20	5	9,782	0.05%
2024/03/20	2	55.70	3	56.00	55.00	-1	9,962	-0.01%
2024/03/19	0	0.00	10	55.72	56.00	-10	10,054	-0.10%
2024/03/15	3	52.10	0	0.00	52.50	3	10,195	0.03%
2024/03/14	5	53.92	0	0.00	53.80	5	10,348	0.05%
2024/03/13	2	54.70	1	54.30	54.20	1	10,633	0.01%
2024/03/12	6	55.55	3	55.57	55.50	3	10,958	0.03%
2024/03/11	1	56.30	17	55.98	56.40	-16	11,508	-0.14%
2024/03/08	0	0.00	2	54.30	54.30	-2	13,559	-0.01%
2024/03/07	2	53.40	0	0.00	53.40	2	14,347	0.01%
2024/03/06	3	54.73	0	0.00	54.40	3	15,023	0.02%
2024/03/05	4	55.55	0	0.00	55.00	4	15,174	0.03%
2024/03/04	2	55.30	2.4	55.42	55.70	-0.4	15,190	0.00%
2024/03/01	8	54.45	0	0.00	54.60	8	15,774	0.05%
2024/02/29	2	55.20	10.1	55.61	55.60	-8.1	15,998	-0.05%
2024/02/27	1	53.50	0	0.00	53.60	1	15,795	0.01%
2024/02/26	0.1	54.40	0	0.00	54.80	0.1	15,766	0.00%
2024/02/23	0	0.00	13	53.85	53.60	-13	15,632	-0.08%
2024/02/22	7	52.97	20	53.30	52.70	-13	15,529	-0.08%
2024/02/21	25	54.40	10	54.41	53.30	15	15,338	0.10%
2024/02/20	4	52.80	18	52.77	53.40	-14	15,142	-0.09%
2024/02/19	3	50.27	7	49.83	50.20	-4	14,915	-0.03%
2024/02/16	2	49.35	0	0.00	49.10	2	14,891	0.01%
2024/02/15	2	48.90	4	48.93	49.25	-2	14,956	-0.01%
2024/02/05	2	47.25	0	0.00	47.10	2	14,909	0.01%
2024/02/02	2	47.80	0	0.00	47.90	2	14,928	0.01%
2024/01/31	1	47.85	0	0.00	47.80	1	14,950	0.01%
2024/01/30	1	48.60	0	0.00	48.50	1	14,941	0.01%
2024/01/29	0	48.65	1	49.30	49.30	-1	14,969	-0.01%
2024/01/26	0	48.70	0	0.00	48.20	0	15,072	0.00%
2024/01/25	1	48.50	3	48.52	48.60	-2	15,132	-0.01%
2024/01/24	0	49.00	0	0.00	48.45	0	15,121	0.00%
2024/01/22	0	48.60	0	0.00	48.40	0	15,122	0.00%
2024/01/18	0	0.00	0.2	48.00	48.65	-0.2	15,094	0.00%
2024/01/16	3	48.88	0	0.00	48.45	3	15,033	0.02%
2024/01/15	6.1	50.20	0	0.00	50.00	6.1	15,039	0.04%
2024/01/12	0.1	50.40	0	0.00	50.00	0.1	15,155	0.00%
2024/01/11	0	0.00	2	50.00	49.70	-2	15,349	-0.01%
2024/01/10	9	50.83	11	50.78	50.30	-2	15,379	-0.01%
2024/01/09	6	51.63	15	51.40	51.70	-9	15,301	-0.06%
2024/01/08	9	53.84	1	54.70	53.70	8	15,130	0.05%
2024/01/05	10	54.54	2	54.70	54.90	8	15,025	0.05%
2024/01/04	1	54.20	10	54.53	54.40	-9	14,758	-0.06%
2024/01/03	3	52.63	7	52.83	52.80	-4	14,465	-0.03%
2024/01/02	21.1	53.76	4	53.50	52.60	17.1	14,470	0.12%
2023/12/29	0	0.00	2	52.10	52.10	-2	14,338	-0.01%
2023/12/28	2.1	51.95	0	0.00	51.80	2.1	14,388	0.01%
2023/12/27	3	53.43	0	0.00	52.80	3	14,386	0.02%
2023/12/26	4	51.70	6	52.03	52.60	-2	14,313	-0.01%
2023/12/25	2	50.70	0	0.00	50.40	2	14,156	0.01%
2023/12/22	8	54.53	8	53.95	53.70	0	14,014	0.00%
2023/12/21	10	53.77	8	53.63	53.60	2	13,779	0.01%
2023/12/20	2	52.10	1	52.40	52.10	1	13,365	0.01%
2023/12/19	0	51.90	0	0.00	51.60	0	13,198	0.00%
2023/12/18	2	54.00	4	53.13	53.00	-2	13,098	-0.02%
2023/12/15	5	51.60	2	51.60	51.60	3	12,775	0.02%
2023/12/14	6	52.25	4	51.70	51.70	2	12,793	0.02%
2023/12/13	1	52.80	1	52.70	52.70	0	12,866	0.00%
2023/12/12	5	52.80	0	52.60	52.60	5	13,404	0.04%
2023/12/11	5	52.80	0	0.00	52.50	5	13,526	0.04%
2023/12/08	8	53.16	1.2	53.90	53.20	6.8	13,354	0.05%
2023/12/07	2.2	53.01	23.5	53.48	53.10	-21.3	13,060	-0.16%
2023/12/06	7.5	54.86	4.1	54.97	54.70	3.5	12,717	0.03%
2023/12/05	63.4	59.02	63	58.54	57.00	0.4	12,129	0.00%
2023/12/04	5.1	54.49	13.5	55.62	56.90	-8.5	9,925	-0.09%
2023/12/01	2.1	50.96	23.1	50.88	51.80	-21	9,065	-0.23%
2023/11/30	5	48.68	4	50.13	48.35	1	8,376	0.01%
2023/11/29	5	48.36	1.1	48.09	47.90	3.9	8,206	0.05%
2023/11/28	20.1	49.40	21	49.62	48.55	-0.9	8,083	-0.01%
2023/11/27	15	48.27	15.1	48.36	47.80	-0.1	7,400	0.00%
2023/11/24	0.1	45.95	1	45.50	45.90	-0.9	7,117	-0.01%
2023/11/22	1	44.80	0	0.00	45.20	1	7,048	0.01%
2023/11/20	0	0.00	1	45.05	45.00	-1	7,150	-0.01%
2023/11/17	0	0.00	1	45.60	45.70	-1	7,258	-0.01%
2023/11/16	0	0.00	5	44.91	45.05	-5	7,488	-0.07%
2023/11/14	1	44.30	0	0.00	44.30	1	8,634	0.01%
2023/11/13	0	0.00	1	45.30	44.85	-1	8,659	-0.01%
2023/11/10	3	45.28	1	45.60	45.00	2	8,629	0.02%
2023/11/09	4	46.30	0	0.00	46.20	4	8,576	0.05%
2023/11/07	1	47.45	0	0.00	47.20	1	8,679	0.01%
2023/11/03	0	0.00	1	47.20	47.20	-1	8,722	-0.01%
2023/11/02	0	0.00	1	45.75	45.95	-1	8,607	-0.01%
2023/10/31	0	0.00	0	44.10	44.30	0	8,586	0.00%
2023/10/27	0	0.00	1	43.50	44.15	-1	8,584	-0.01%
2023/10/26	0	43.70	1	43.65	43.60	-1	8,624	-0.01%
2023/10/24	1	44.95	0	0.00	45.10	1	8,780	0.01%
2023/10/23	3	45.50	2	45.40	45.20	1	8,736	0.01%
2023/10/20	9	46.73	10	46.92	46.90	-1	8,654	-0.01%
2023/10/19	2	48.85	4	48.49	48.70	-2	8,620	-0.02%
2023/10/18	0	0.00	1	47.30	46.20	-1	8,414	-0.01%
2023/10/17	2	46.05	5	46.35	46.20	-3	8,324	-0.04%
2023/10/12	3	46.28	0	0.00	46.75	3	8,350	0.04%
2023/10/11	0	0.00	1	47.00	46.35	-1	8,339	-0.01%
2023/10/06	0	0.00	4	46.81	47.35	-4	8,251	-0.05%
2023/10/05	3	45.48	0	0.00	45.45	3	8,169	0.04%
2023/10/04	1.2	45.76	0	0.00	45.40	1.2	8,133	0.01%
2023/10/03	1	46.65	0	0.00	45.80	1	8,093	0.01%
2023/09/28	3	48.28	2	48.90	47.85	1	8,094	0.01%
2023/09/26	6	47.81	4	48.11	47.80	2	8,036	0.02%
2023/09/22	1	48.50	0	0.00	48.30	1	8,089	0.01%
2023/09/21	3	49.88	2	50.10	49.45	1	8,031	0.01%
2023/09/20	1	49.60	0	0.00	49.75	1	7,883	0.01%
2023/09/19	1	51.70	2	50.90	50.20	-1	7,605	-0.01%
2023/09/18	7.1	50.18	6.2	50.39	50.70	0.9	7,397	0.01%
2023/09/15	10	50.35	33	49.71	50.00	-23	7,169	-0.32%
2023/09/14	1	46.30	5	46.52	46.90	-4	6,451	-0.06%
2023/09/12	2	44.75	0	0.00	44.65	2	6,246	0.03%
2023/09/11	0	44.85	0	0.00	44.70	0	6,246	0.00%
2023/09/01	9	44.93	0	0.00	44.90	9	6,076	0.15%
2023/08/24	15	46.01	0	0.00	45.75	15	6,107	0.25%
2023/08/23	0	46.75	0	0.00	46.65	0	6,043	0.00%
2023/08/22	10	46.39	6	47.18	47.40	4	6,039	0.07%
2023/08/21	5.1	46.48	2	46.95	46.30	3.1	5,782	0.05%
2023/08/18	17	45.80	22	47.26	49.05	-5	5,297	-0.09%
2023/08/17	0	0.00	1	43.60	44.60	-1	4,597	-0.02%
2023/08/16	0	42.60	0	0.00	42.10	0	4,482	0.00%
2023/08/15	1	42.10	8	42.55	42.60	-7	4,471	-0.16%
2023/08/14	0	0.00	0	42.30	42.00	0	4,461	0.00%
2023/08/10	6	44.05	4	44.20	43.75	2	4,310	0.05%
2023/08/07	1	42.85	0	0.00	43.15	1	4,308	0.02%
2023/08/04	8	43.71	0	0.00	43.90	8	4,372	0.18%
2023/07/31	2	42.80	8	43.15	42.50	-6	4,403	-0.14%
2023/07/28	0.1	44.15	1	44.60	44.05	-0.9	4,374	-0.02%
2023/07/25	1	41.05	0	0.00	41.25	1	4,314	0.02%
2023/07/24	1	41.00	0	0.00	40.85	1	4,345	0.02%
2023/07/21	1	42.80	0	0.00	42.80	1	4,336	0.02%
2023/07/14	0	0.00	5	43.39	43.80	-5	4,340	-0.12%
2023/07/13	1	43.15	0	0.00	42.70	1	4,333	0.02%
2023/07/11	1	43.40	0	0.00	43.45	1	4,331	0.02%
2023/07/10	2	44.20	0	0.00	43.50	2	4,397	0.05%
2023/07/06	2	45.92	0	0.00	45.30	2	4,363	0.05%
2023/07/04	4	49.30	0	0.00	49.30	4	4,326	0.09%
2023/06/29	1	47.30	0	0.00	47.20	1	4,500	0.02%
2023/06/28	1	48.00	0	0.00	47.35	1	4,520	0.02%
2023/06/26	0	0.00	2	48.30	48.45	-2	4,580	-0.04%
2023/06/20	2	48.73	0	0.00	48.50	2	4,683	0.04%
2023/06/19	4	48.89	0	0.00	48.60	4	4,688	0.09%
2023/06/16	1	49.90	2	49.78	49.45	-1	4,670	-0.02%
2023/06/15	1	49.50	0	0.00	49.45	1	4,672	0.02%
2023/06/14	0	0.00	1	49.75	49.70	-1	4,760	-0.02%
2023/06/13	2	48.83	0	0.00	48.85	2	4,833	0.04%
2023/06/12	1	49.00	0	0.00	49.05	1	5,046	0.02%
2023/06/09	0.1	49.35	0	0.00	49.30	0.1	5,098	0.00%
2023/06/06	0	0.00	1	49.45	49.45	-1	5,344	-0.02%
2023/06/01	2	47.85	0	0.00	47.95	2	5,797	0.03%
2023/05/31	1	48.60	0	0.00	48.40	1	5,966	0.02%
2023/05/29	0	0.00	1	49.70	49.75	-1	6,771	-0.01%
2023/05/26	6	49.64	0	0.00	49.05	6	7,480	0.08%
2023/05/25	2	51.10	0	0.00	50.80	2	7,598	0.03%
2023/05/24	1	51.80	0	0.00	52.20	1	7,601	0.01%
2023/05/23	0	53.10	0	0.00	53.00	0	7,571	0.00%
2023/05/17	6	53.60	1	53.70	53.60	5	7,642	0.07%
2023/05/15	1	53.50	1	53.50	53.00	0	7,677	0.00%
2023/05/12	0	0.00	6	53.90	54.30	-6	7,672	-0.08%
2023/05/11	2	55.65	2	55.00	55.10	0	7,674	0.00%
2023/05/10	0	0.00	5	54.70	55.10	-5	7,665	-0.07%
2023/05/09	1	52.80	0	0.00	52.50	1	7,599	0.01%
2023/05/05	7	52.43	0	0.00	51.90	7	7,623	0.09%
2023/05/04	0	0.00	5	53.10	53.30	-5	7,607	-0.07%
2023/05/03	0	53.50	0	0.00	53.30	0	7,646	0.00%
2023/05/02	3	53.00	0	0.00	54.00	3	7,645	0.04%
2023/04/28	5	53.70	0	0.00	54.40	5	7,622	0.07%
2023/04/27	5	51.68	0	0.00	51.90	5	7,602	0.07%
2023/04/26	1	52.00	0	52.00	51.90	1	7,601	0.01%
2023/04/25	2	53.95	0	0.00	53.70	2	7,582	0.03%
2023/04/24	0	0.00	0	55.30	55.10	0	7,623	0.00%
2023/04/20	0	0.00	1	56.50	55.90	-1	7,580	-0.01%
2023/04/19	0	0.00	6	56.20	56.10	-6	7,634	-0.08%
2023/04/18	1	56.90	0	0.00	56.70	1	7,626	0.01%
2023/04/17	1	58.30	1	58.40	58.50	0	7,628	0.00%
2023/04/14	0	0.00	1	57.80	57.70	-1	7,704	-0.01%
2023/04/12	1	56.90	1	57.20	56.80	0	7,661	0.00%
2023/04/11	1	57.30	1	57.20	57.00	0	7,674	0.00%
2023/04/07	1	56.20	6	57.10	57.60	-5	7,673	-0.07%
2023/04/06	1	55.90	1	58.20	55.80	0	7,597	0.00%
2023/03/31	1	56.30	1	56.00	55.80	0	7,472	0.00%
2023/03/30	1	53.80	1	54.60	54.50	0	7,899	0.00%
2023/03/29	2	53.80	0	0.00	53.80	2	8,193	0.02%
2023/03/28	1	54.20	0	0.00	54.50	1	8,489	0.01%
2023/03/27	0	0.00	3	54.80	54.60	-3	8,860	-0.03%
2023/03/24	3	53.87	3	54.00	54.10	0	9,209	0.00%
2023/03/23	9	54.44	0	0.00	53.80	9	9,429	0.10%
2023/03/22	2	56.25	1	56.50	56.20	1	9,505	0.01%
2023/03/20	2	55.90	0	0.00	55.80	2	9,645	0.02%
2023/03/17	1	56.10	0	0.00	56.20	1	9,697	0.01%
2023/03/16	1	56.80	0	0.00	57.10	1	9,642	0.01%
2023/03/15	1	58.20	0	0.00	58.00	1	9,624	0.01%
2023/03/14	2	56.35	0	0.00	57.10	2	9,519	0.02%
2023/03/13	3	57.00	2	57.30	57.30	1	9,596	0.01%
2023/03/10	4	58.93	1	60.00	58.40	3	9,541	0.03%
2023/03/09	0	0.00	2	59.90	59.60	-2	9,609	-0.02%
2023/03/08	3	59.60	2	59.40	59.50	1	9,632	0.01%
2023/03/07	2	60.55	11	61.31	61.60	-9	9,517	-0.09%
2023/03/06	4	60.20	2	60.50	60.90	2	9,491	0.02%
2023/03/03	5	60.30	3	60.40	60.40	2	9,645	0.02%
2023/03/02	15	60.79	17	59.91	60.30	-2	9,587	-0.02%
2023/03/01	6	60.22	4	61.90	57.40	2	9,184	0.02%
2023/02/24	39.1	60.61	41	61.05	61.00	-1.9	8,786	-0.02%
2023/02/23	2	52.40	5	55.92	56.60	-3	8,081	-0.04%
2023/02/22	1	51.90	3	52.03	51.50	-2	7,877	-0.03%
2023/02/21	0	0.00	3.5	50.47	50.90	-3.5	7,899	-0.04%
2023/02/20	1.1	49.53	0	0.00	49.75	1.1	8,173	0.01%
2023/02/17	1.4	50.32	0	0.00	49.80	1.4	8,339	0.02%
2023/02/16	2	51.95	0	0.00	51.40	2	8,437	0.02%
2023/02/15	2	51.65	0	0.00	51.90	2	8,556	0.02%
2023/02/06	0	0.00	1	50.20	50.40	-1	8,846	-0.01%
2023/02/01	0	0.00	1	50.70	50.90	-1	8,801	-0.01%
2023/01/17	0	0.00	0	49.70	49.80	0	8,684	0.00%
2023/01/16	0	0.00	1	48.70	49.00	-1	8,737	-0.01%
2023/01/12	0	48.50	4	48.99	49.05	-4	8,699	-0.05%
2023/01/10	4	47.80	0	0.00	47.20	4	8,655	0.05%
2023/01/04	2	46.08	1	46.30	46.30	1	8,838	0.01%
2023/01/03	2	47.50	4	47.75	47.50	-2	8,787	-0.02%
2022/12/29	0	0.00	0.1	48.45	48.70	-0.1	8,907	0.00%
2022/12/26	0	0.00	3	48.88	49.00	-3	8,949	-0.03%
2022/12/23	6	50.53	0	0.00	50.10	6	8,926	0.07%
2022/12/22	7	50.61	7	50.42	51.90	0	8,837	0.00%
2022/12/21	0.1	48.10	1	49.20	49.45	-0.9	8,400	-0.01%
2022/12/20	1	48.36	2	49.27	48.20	-1	8,143	-0.01%
2022/12/19	2	47.75	1	50.10	47.60	1	7,937	0.01%
2022/12/16	1	51.50	1	51.20	49.85	0	7,667	0.00%
2022/12/15	2	48.85	2	49.05	50.50	0	7,438	0.00%
2022/12/07	1	46.00	2	45.95	45.30	-1	7,742	-0.01%
2022/12/06	0	0.00	0.5	46.15	45.00	-0.5	7,662	-0.01%
2022/12/05	0	0.00	1	46.25	46.25	-1	7,609	-0.01%
2022/12/02	2	47.13	2	47.95	46.75	0	7,478	0.00%
2022/12/01	0	0.00	1	48.15	48.05	-1	7,426	-0.01%
2022/11/29	0	0.00	1.1	46.54	46.55	-1.1	7,190	-0.01%
2022/11/28	1	45.35	1	44.25	45.35	0	7,152	0.00%
2022/11/25	5	46.45	4.1	46.13	46.50	1	7,025	0.01%
2022/11/24	3	44.65	1	44.45	44.50	2	6,835	0.03%
2022/11/23	0	0.00	6	43.53	43.30	-6	6,689	-0.09%
2022/11/18	0	0.00	1	42.75	42.85	-1	6,686	-0.01%
2022/11/17	0	0.00	0	43.40	43.45	0	6,635	0.00%
2022/11/16	5	43.32	4	43.64	43.15	1	6,589	0.02%
2022/11/15	0	41.80	1	42.25	42.30	-1	6,364	-0.02%
2022/11/14	0	0.00	3.1	41.13	41.20	-3.1	6,236	-0.05%
2022/11/11	2	40.00	0	0.00	39.60	2	6,182	0.03%
2022/11/08	0.1	37.90	0	0.00	38.20	0.1	6,163	0.00%
2022/11/07	0	0.00	2	37.65	37.80	-2	6,117	-0.03%
2022/10/24	0	0.00	5	36.66	36.50	-5	6,043	-0.08%
2022/10/21	0	0.00	4	34.75	34.75	-4	5,970	-0.07%
2022/10/19	1	35.40	0	0.00	35.30	1	5,981	0.02%
2022/10/17	3	34.53	0	0.00	35.35	3	6,185	0.05%
2022/10/14	10	36.45	0	0.00	36.15	10	6,661	0.15%
2022/10/13	2	35.80	1	35.10	35.45	1	6,761	0.01%
2022/10/05	0	0.00	10	39.55	39.10	-10	6,785	-0.15%
2022/10/04	0	0.00	1	38.00	38.75	-1	6,795	-0.01%
2022/09/30	1	35.60	0	0.00	36.50	1	6,774	0.01%
2022/09/29	1	36.50	0	0.00	36.80	1	6,750	0.01%
2022/09/28	2	37.20	0	0.00	36.65	2	6,741	0.03%
2022/09/26	3	38.70	2	38.50	38.45	1	6,742	0.01%
2022/09/23	1	41.10	1	41.45	41.10	0	6,693	0.00%
2022/09/22	8	40.64	3	40.63	40.45	5	6,612	0.08%
2022/09/21	32	41.27	41	40.64	41.10	-9	6,460	-0.14%
2022/09/19	0	0.00	0	39.10	39.00	0	6,355	0.00%
2022/09/16	6	40.91	10	40.40	41.05	-4	6,414	-0.06%
2022/09/15	10.1	40.99	14	41.61	40.55	-3.9	6,587	-0.06%
2022/09/14	5	38.86	12	39.55	39.85	-7	6,586	-0.11%
2022/09/12	0	0.00	3	38.37	37.90	-3	6,890	-0.04%
2022/09/08	1	36.85	1	37.00	37.00	0	7,074	0.00%
2022/09/07	7	36.29	1	36.70	37.20	6	7,174	0.08%
2022/09/06	1	36.60	0	0.00	36.85	1	7,214	0.01%
2022/09/05	6	36.93	0	0.00	36.70	6	7,274	0.08%
2022/09/02	3	37.53	0	0.00	37.00	3	7,312	0.04%
2022/09/01	0	0.00	1	37.55	37.55	-1	7,339	-0.01%
2022/08/31	2	37.80	0	0.00	38.15	2	7,394	0.03%
2022/08/30	1	38.30	0	0.00	38.50	1	7,327	0.01%
2022/08/29	1	38.30	0	0.00	38.40	1	7,400	0.01%
2022/08/25	2	40.15	0	0.00	39.95	2	7,530	0.03%
2022/08/24	1	40.20	0	0.00	40.25	1	7,609	0.01%
2022/08/23	1	39.95	0	0.00	40.10	1	7,950	0.01%
2022/08/19	1	42.00	0	0.00	41.95	1	8,296	0.01%
2022/08/18	0	0.00	1	43.40	42.85	-1	8,556	-0.01%
2022/08/17	0	0.00	3	42.58	42.40	-3	8,576	-0.03%
2022/08/16	2	41.60	0	0.00	41.50	2	8,654	0.02%
2022/08/15	0	0.00	3	42.23	42.30	-3	8,896	-0.03%
2022/08/12	3	42.25	0	42.30	42.35	3	9,009	0.03%
2022/08/11	0	41.95	1	42.10	42.05	-1	9,168	-0.01%
2022/08/09	2	41.30	2	41.53	41.30	0	9,411	0.00%
2022/08/04	6	40.13	1	40.25	40.45	5	10,049	0.05%
2022/08/02	0.1	41.30	0	0.00	41.30	0.1	10,482	0.00%
2022/08/01	0	0.00	13	42.58	42.60	-13	10,768	-0.12%
2022/07/29	13	42.10	10	43.10	41.90	3	11,141	0.03%
2022/07/27	0	0.00	1	42.60	42.70	-1	11,486	-0.01%
2022/07/26	0.1	41.55	1	41.75	42.15	-1	11,592	-0.01%
2022/07/22	15	43.43	7	43.06	42.85	8	12,103	0.07%
2022/07/21	56	43.12	59	42.39	43.30	-3	12,295	-0.02%
2022/07/20	4	42.45	10	41.78	41.45	-6	12,072	-0.05%
2022/07/19	1	41.84	2	41.45	41.50	-1	12,205	-0.01%
2022/07/18	0	0.00	2	40.28	40.15	-2	12,501	-0.02%
2022/07/15	2.1	38.73	0	0.00	38.75	2.1	13,161	0.02%
2022/07/12	0.1	38.25	0	0.00	38.15	0.1	14,888	0.00%
2022/07/06	2	39.43	0	0.00	39.05	2	15,215	0.01%
2022/07/05	1	39.25	2	40.10	40.35	-1	15,211	-0.01%
2022/07/04	5	39.25	0	0.00	39.55	5	15,179	0.03%
2022/07/01	3	39.42	0	0.00	38.90	3	15,157	0.02%
2022/06/30	2	41.70	0	0.00	41.05	2	15,084	0.01%
2022/06/29	2	42.15	0	0.00	42.30	2	15,036	0.01%
2022/06/28	1	43.00	0	0.00	43.50	1	14,977	0.01%
2022/06/27	4	43.61	4	44.23	43.65	0	14,966	0.00%
2022/06/24	0	0.00	1	45.40	44.45	-1	14,805	-0.01%
2022/06/23	2	45.05	2	45.10	43.85	0	14,697	0.00%
2022/06/22	0	0.00	1	45.50	45.50	-1	14,558	-0.01%
2022/06/21	3	48.35	2	49.00	47.95	1	14,233	0.01%
2022/06/20	1	49.10	0	0.00	48.00	1	13,989	0.01%
2022/06/17	1	51.80	1	51.50	51.80	0	13,700	0.00%
2022/06/16	1	53.00	0	0.00	52.40	1	13,487	0.01%
2022/06/14	2	55.60	0	0.00	55.60	2	13,477	0.01%
2022/06/13	3	56.90	0	0.00	56.50	3	13,726	0.02%
2022/06/09	0	0.00	3	57.80	58.20	-3	14,520	-0.02%
2022/06/07	2	57.95	0	0.00	57.80	2	15,624	0.01%
2022/06/06	3	58.77	1	59.50	58.50	2	15,684	0.01%
2022/06/02	0	0.00	1	59.30	59.30	-1	15,670	-0.01%
2022/06/01	5	59.40	2	59.20	59.50	3	15,733	0.02%
2022/05/31	5	59.78	0.5	59.40	59.00	4.5	15,703	0.03%
2022/05/30	5	61.76	0	0.00	61.50	5	15,495	0.03%
2022/05/27	2	61.60	25	62.08	62.80	-23	15,313	-0.15%
2022/05/26	47	63.28	54	61.51	61.20	-7	15,150	-0.05%
2022/05/25	6	61.48	1	61.70	61.50	5	15,064	0.03%
2022/05/24	0	0.00	1	61.90	61.10	-1	15,143	-0.01%
2022/05/23	47	60.91	36	61.06	61.30	11	15,342	0.07%
2022/05/20	1	59.00	3	59.10	59.00	-2	15,223	-0.01%
2022/05/19	6	57.35	15	57.35	57.50	-9	15,237	-0.06%
2022/05/18	1	59.60	0.5	59.60	59.20	0.5	15,152	0.00%
2022/05/17	5	60.18	2	59.55	59.40	3	15,086	0.02%
2022/05/16	10	58.40	14	59.31	61.40	-4	14,984	-0.03%
2022/05/13	5	61.02	6	61.48	60.50	-1	14,742	-0.01%
2022/05/12	4	61.18	3.1	61.74	60.00	0.9	14,645	0.01%
2022/05/11	13	63.13	3	62.30	62.70	10	14,408	0.07%
2022/05/10	16	64.28	27.2	64.85	64.70	-11.2	14,364	-0.08%
2022/05/09	8.2	65.41	6	66.33	63.10	2.2	14,165	0.02%
2022/05/06	16	64.83	16	65.09	66.00	0	13,914	0.00%
2022/05/05	7	65.81	11	65.05	65.30	-4	13,608	-0.03%
2022/05/04	23	65.43	22	64.87	64.20	1	13,444	0.01%
2022/05/03	5	62.88	5	63.38	63.40	0	13,257	0.00%
2022/04/29	10	64.85	13	64.44	64.20	-3	13,166	-0.02%
2022/04/28	19	63.54	2	62.10	62.00	17	12,901	0.13%
2022/04/27	8	64.81	10	64.03	64.50	-2	12,636	-0.02%
2022/04/26	13	64.82	4	65.43	62.80	9	12,335	0.07%
2022/04/25	10	66.02	8.2	65.69	66.30	1.8	12,021	0.02%
2022/04/22	27.1	69.20	24	69.55	69.10	3.1	11,733	0.03%
2022/04/21	26	67.95	26	68.10	69.50	0	11,261	0.00%
2022/04/20	30	66.61	73	67.95	65.90	-43	10,553	-0.41%
2022/04/19	5	64.06	9	63.93	64.80	-4	9,265	-0.04%
2022/04/18	3	62.10	1.5	62.43	62.10	1.5	8,963	0.02%
2022/04/15	3	61.03	1	62.50	62.30	2	8,829	0.02%
2022/04/14	0	0.00	0	59.30	59.80	0	8,508	0.00%
2022/04/11	5	58.50	5	56.80	56.90	0	8,469	0.00%
2022/03/28	0	0.00	2	57.80	59.00	-2	9,565	-0.02%
2022/03/25	8	59.33	6	59.68	59.20	2	10,155	0.02%
2022/03/24	1	61.40	0	0.00	62.00	1	10,372	0.01%
2022/03/23	1	61.80	0	0.00	61.80	1	10,790	0.01%
2022/03/22	4	61.70	2	61.50	61.60	2	10,930	0.02%
2022/03/21	0	0.00	1	61.30	62.40	-1	11,120	-0.01%
2022/03/18	1.2	62.00	4.2	61.88	61.70	-3.1	11,220	-0.03%
2022/03/17	0.6	63.18	1.1	63.03	63.40	-0.6	11,268	0.00%
2022/03/16	4	62.33	1	62.50	61.60	3	11,267	0.03%
2022/03/15	5	64.80	4	66.15	62.50	1	11,099	0.01%
2022/03/14	21	65.96	24.2	66.41	67.20	-3.2	11,077	-0.03%
2022/03/11	1	66.10	1	64.20	65.10	0	10,840	0.00%
2022/03/10	2	63.25	35.1	63.42	65.60	-33.1	10,814	-0.31%
2022/03/08	3	60.07	0	60.70	59.10	3	10,330	0.03%
2022/03/07	0	60.00	0	0.00	60.60	0	10,318	0.00%
2022/03/03	20	62.00	3	61.63	61.80	17	10,289	0.17%
2022/03/01	3	61.00	1	61.00	61.00	2	10,362	0.02%
2022/02/25	3	61.27	2	61.70	60.50	1	10,445	0.01%
2022/02/24	2	62.09	3	62.06	59.90	-1	10,301	-0.01%
2022/02/23	12	61.53	12	61.21	61.50	0	10,203	0.00%
2022/02/22	5	61.06	2.4	60.39	60.30	2.6	9,947	0.03%
2022/02/21	1	60.60	2	61.60	61.10	-1	9,883	-0.01%
2022/02/18	3.5	61.06	4	60.83	60.90	-0.5	9,838	-0.01%
2022/02/17	2	59.90	3	60.23	59.70	-1	9,848	-0.01%
2022/02/16	5	60.12	2	60.55	60.50	3	9,907	0.03%
2022/02/15	2.1	59.30	5	59.34	59.40	-2.9	9,999	-0.03%
2022/02/14	2	59.15	2	59.90	58.60	0	10,179	0.00%
2022/02/11	1.1	59.44	1	59.70	59.90	0.1	10,341	0.00%
2022/02/10	0	59.50	3	59.33	59.70	-3	10,690	-0.03%
2022/02/09	2	58.00	2	58.45	58.30	0	10,695	0.00%
2022/02/08	2	57.60	1	57.20	57.90	1	10,744	0.01%
2022/02/07	2	56.90	2	54.80	56.80	0	10,889	0.00%
2022/01/26	2	52.95	0	0.00	53.10	2	11,253	0.02%
2022/01/25	1	52.10	2	53.30	52.10	-1	11,378	-0.01%
2022/01/24	1	54.80	0	0.00	54.80	1	11,476	0.01%
2022/01/21	1	54.90	0	0.00	54.80	1	11,632	0.01%
2022/01/20	0	0.00	2	55.80	56.00	-2	11,782	-0.02%
2022/01/19	0	0.00	2	55.20	55.20	-2	11,905	-0.02%
2022/01/18	1	57.70	0	0.00	57.60	1	12,050	0.01%
2022/01/11	1	58.40	4	58.90	58.30	-3	13,349	-0.02%
2022/01/07	1	58.50	0	0.00	58.80	1	14,396	0.01%
2022/01/06	1	61.00	1	59.93	60.00	0	15,431	0.00%
2022/01/05	0	0.00	1	60.30	60.40	-1	16,468	-0.01%
2022/01/04	1	60.60	1	60.10	60.60	0	17,433	0.00%
2021/12/30	0	0.00	4	60.25	60.40	-4	20,752	-0.02%
2021/12/28	2	61.85	3	61.57	61.00	-1	22,378	0.00%
2021/12/27	4	61.30	0	0.00	61.20	4	23,881	0.02%
2021/12/24	4	62.97	12	62.43	62.00	-8	25,225	-0.03%
2021/12/23	4.1	64.07	1	63.70	63.00	3.1	25,739	0.01%
2021/12/22	3.5	63.77	9	64.18	64.30	-5.5	25,689	-0.02%
2021/12/21	12	62.96	7.1	63.37	63.70	4.9	25,369	0.02%
2021/12/20	16	61.64	3	61.27	60.40	13	24,862	0.05%
2021/12/17	3	61.33	5.1	60.92	60.80	-2.1	24,709	-0.01%
2021/12/16	7	60.00	3	59.50	59.70	4	24,393	0.02%
2021/12/15	0	60.00	0	59.80	60.00	0	24,326	0.00%
2021/12/14	2	58.80	1	60.00	58.30	1	24,183	0.00%
2021/12/13	1	60.38	0	60.20	60.30	1	24,095	0.00%
2021/12/10	0	60.16	5.1	60.32	60.10	-5.1	24,122	-0.02%
2021/12/09	1.2	61.09	1	61.80	60.40	0.2	24,195	0.00%
2021/12/08	2	60.45	2	61.25	60.60	0	24,358	0.00%
2021/12/07	3	58.47	3	59.09	59.30	0	24,014	0.00%
2021/12/06	9	58.15	5.1	57.75	57.50	4	23,920	0.02%
2021/12/03	1	55.61	2	56.15	56.20	-1	23,755	0.00%
2021/12/02	2	55.85	6	56.48	56.40	-4	23,998	-0.02%
2021/12/01	0	54.87	1	54.00	55.00	-1	23,914	0.00%
2021/11/30	1	53.90	1	53.50	53.90	0	24,170	0.00%
2021/11/25	1	54.20	0	0.00	54.20	1	24,831	0.00%
2021/11/23	0	0.00	1	53.70	52.90	-1	25,350	0.00%
2021/11/22	1	53.40	3	53.37	53.30	-2	25,787	-0.01%
2021/11/19	1	53.20	2	53.45	52.30	-1	26,379	0.00%
2021/11/18	2	53.55	1	53.60	53.50	1	27,876	0.00%
2021/11/17	1	53.30	0	0.00	53.10	1	27,980	0.00%
2021/11/16	0	0.00	0	55.00	54.80	0	28,225	0.00%
2021/11/15	1	54.60	1	54.10	54.20	0	28,822	0.00%
2021/11/12	1	55.00	1	55.60	54.70	0	29,155	0.00%
2021/11/11	0	0.00	0.1	56.82	54.60	-0.1	29,109	0.00%
2021/11/10	3	57.17	5	57.12	56.80	-2	29,053	-0.01%
2021/11/09	3	55.87	0	0.00	56.50	3	29,003	0.01%
2021/11/08	2	53.95	3.3	54.45	55.20	-1.3	28,746	0.00%
2021/11/05	0	0.00	1	53.20	53.60	-1	28,800	0.00%
2021/11/04	6	54.68	7	53.94	53.10	-1	28,843	0.00%
2021/11/03	5	54.78	0.2	54.40	53.90	4.8	28,869	0.02%
2021/11/02	1	53.00	10	52.30	52.70	-9	28,987	-0.03%
2021/11/01	14	52.66	15	52.86	52.10	-1	28,983	0.00%
2021/10/29	0	0.00	1	52.20	52.60	-1	28,909	0.00%
2021/10/28	10	51.70	2	51.85	51.30	8	28,915	0.03%
2021/10/27	1.2	51.57	0	51.80	51.70	1.2	29,021	0.00%
2021/10/26	11	52.62	11	52.36	53.20	0	29,449	0.00%
2021/10/25	27	52.97	26	53.03	53.20	1	29,733	0.00%
2021/10/22	47.3	53.31	40	53.92	52.00	7.3	29,803	0.02%
2021/10/21	6	56.40	13.4	56.84	55.80	-7.4	29,602	-0.02%
2021/10/20	10	56.75	10.1	57.14	56.00	-0.1	29,630	0.00%
2021/10/19	11	56.63	11	56.97	56.50	0	29,940	0.00%
2021/10/18	47.2	55.86	44	56.12	56.60	3.2	30,269	0.01%
2021/10/15	11	60.47	15	60.56	60.50	-4	30,171	-0.01%
2021/10/14	38	60.70	33.1	60.94	60.00	4.9	30,170	0.02%
2021/10/13	49	65.36	44	65.25	61.90	5	29,532	0.02%
2021/10/12	30	68.11	9.1	68.83	65.70	20.9	30,230	0.07%
2021/10/08	90.4	72.62	82	72.70	72.90	8.4	30,745	0.03%
2021/10/07	6	69.77	15.2	70.50	72.10	-9.2	29,252	-0.03%
2021/10/06	39	65.64	40.1	66.13	65.60	-1.1	29,263	0.00%
2021/10/05	9	64.90	6	64.75	66.00	3	29,145	0.01%
2021/10/04	25	64.57	35	64.49	65.90	-10	28,809	-0.03%
2021/10/01	33.2	66.51	35.1	65.40	62.90	-1.9	28,252	-0.01%
2021/09/30	4	66.64	5	66.80	68.60	-1	27,943	0.00%
2021/09/29	6	63.33	11	63.34	62.40	-5	28,571	-0.02%
2021/09/28	5	62.00	0	0.00	62.30	5	29,643	0.02%
2021/09/27	3	64.87	0	0.00	63.90	3	31,156	0.01%
2021/09/24	5	64.74	16	65.05	65.00	-11	34,992	-0.03%
2021/09/23	1	63.50	6	63.87	64.00	-5	37,296	-0.01%
2021/09/22	4	61.70	0	0.00	62.00	4	39,665	0.01%
2021/09/17	1	63.60	1.1	64.08	63.50	-0.1	42,413	0.00%
2021/09/16	11	63.74	2	64.00	63.50	9	44,810	0.02%
2021/09/15	1	64.10	6	64.03	63.90	-5	47,675	-0.01%
2021/09/14	5	64.64	4	65.35	63.60	1	49,222	0.00%
2021/09/13	4	64.58	3	65.27	63.90	1	52,959	0.00%
2021/09/10	0	0.00	2	62.20	62.90	-2	53,114	0.00%
2021/09/09	4	61.98	1	61.60	61.70	3	53,750	0.01%
2021/09/08	2	62.75	4	62.37	62.90	-2	54,643	0.00%
2021/09/07	13.1	63.76	7	63.27	61.70	6.1	55,285	0.01%
2021/09/06	1	62.90	3	63.50	61.60	-2	55,658	0.00%
2021/09/03	9	64.96	1.1	65.25	63.80	7.9	56,174	0.01%
2021/09/02	0	0.00	5	67.40	67.20	-5	56,309	-0.01%
2021/09/01	8	66.05	3.1	67.09	65.80	4.9	56,476	0.01%
2021/08/31	4	70.55	4	70.25	69.30	0	56,856	0.00%
2021/08/30	9	73.40	6	70.90	70.90	3	57,079	0.01%
2021/08/27	6.1	71.66	5	70.90	70.20	1.1	57,053	0.00%
2021/08/26	0	0.00	6.2	73.68	72.90	-6.2	57,307	-0.01%
2021/08/25	9.1	72.43	22	72.47	74.00	-12.9	58,239	-0.02%
2021/08/24	56.2	73.41	34.3	73.53	72.80	21.9	58,124	0.04%
2021/08/23	1	68.90	6.2	69.91	70.10	-5.2	57,448	-0.01%
2021/08/20	3	62.33	4	62.68	63.80	-1	58,353	0.00%
2021/08/19	14.1	62.86	12.2	63.00	60.40	1.9	59,070	0.00%
2021/08/18	13	60.27	14	58.30	62.40	-1	59,461	0.00%
2021/08/17	4.2	57.79	2	59.85	57.10	2.2	60,462	0.00%
2021/08/16	2.2	60.32	3	59.80	58.80	-0.8	61,044	0.00%
2021/08/13	1.3	62.23	1	62.40	61.20	0.3	61,556	0.00%
2021/08/12	2.1	62.06	2	61.75	62.60	0.1	62,214	0.00%
2021/08/11	3.1	61.15	2	62.15	61.20	1.1	62,923	0.00%
2021/08/10	1	62.50	0	0.00	62.30	1	62,981	0.00%
2021/08/09	4	64.33	4	64.70	63.00	0	63,482	0.00%
2021/08/06	6	65.93	6.2	65.86	64.20	-0.2	63,902	0.00%
2021/08/05	10	63.60	2	63.70	63.10	8	63,763	0.01%
2021/08/04	0	0.00	1.1	63.94	64.00	-1.1	63,876	0.00%
2021/08/03	3	64.40	0	0.00	63.90	3	64,567	0.00%
2021/08/02	22.2	65.14	21	64.24	64.50	1.2	65,142	0.00%
2021/07/30	8.2	66.85	10	64.90	62.60	-1.8	65,383	0.00%
2021/07/29	5.2	65.21	1	63.40	67.20	4.2	65,268	0.01%
2021/07/28	4	62.90	8	62.09	62.30	-4	65,495	-0.01%
2021/07/27	4	63.53	2	63.30	62.00	2	65,896	0.00%
2021/07/26	7	66.27	3	66.73	64.10	4	67,139	0.01%
2021/07/23	2	66.40	2	66.25	67.00	0	67,620	0.00%
2021/07/22	10	64.05	3	62.93	64.90	7	67,897	0.01%
2021/07/21	3.2	68.47	11	65.86	65.00	-7.9	68,700	-0.01%
2021/07/20	1.2	67.82	1	68.01	67.90	0.2	69,019	0.00%
2021/07/19	13	70.68	6	71.30	70.60	7	69,684	0.01%
2021/07/16	18.5	73.25	15	73.31	71.00	3.5	70,256	0.00%
2021/07/15	27	71.47	25	71.47	73.90	2	69,495	0.00%
2021/07/14	16	67.87	13	68.57	67.20	3	69,104	0.00%
2021/07/13	13	68.79	17	69.94	69.50	-4	68,429	-0.01%
2021/07/12	14	73.42	13	73.19	71.80	1	67,993	0.00%
2021/07/09	15	73.81	18	73.99	72.10	-3	67,505	0.00%
2021/07/08	19	76.53	21	76.71	76.00	-2	67,084	0.00%
2021/07/07	43.2	77.03	48.2	76.72	75.60	-5	66,212	-0.01%
2021/07/06	45	78.18	32.1	77.42	77.00	12.9	65,280	0.02%
2021/07/05	91.2	82.07	84.1	78.30	78.00	7.2	64,163	0.01%
2021/07/02	83	89.02	80	89.48	84.50	3	62,931	0.00%
2021/07/01	189.2	92.39	198	92.30	88.70	-8.8	61,490	-0.01%	大買/大賣/
2021/06/30	50	88.75	53	87.94	89.10	-3	57,706	-0.01%
2021/06/29	117.2	86.33	124	85.85	83.00	-6.8	55,515	-0.01%	大買/大賣/
2021/06/28	85	83.57	75	84.39	85.00	10	53,345	0.02%
2021/06/25	109	80.41	120	80.76	79.00	-11	50,615	-0.02%	大買/大賣/
2021/06/24	74	77.84	78	77.94	77.70	-4	48,291	-0.01%
2021/06/23	20	76.20	6	77.48	74.50	14	45,419	0.03%
2021/06/22	71	81.46	65.5	80.78	82.70	5.5	43,824	0.01%
2021/06/21	5	75.60	11	75.60	75.60	-6	40,035	-0.01%
2021/06/18	27	66.19	45	67.64	68.80	-18	39,777	-0.05%
2021/06/17	11	60.76	31	61.09	62.60	-20	39,449	-0.05%
2021/06/16	26	60.52	15	60.39	58.60	11	38,616	0.03%
2021/06/15	18	60.85	12	60.96	61.20	6	37,964	0.02%
2021/06/11	14	58.97	11	58.50	58.30	3	37,224	0.01%
2021/06/09	13	55.40	9	55.79	55.10	4	36,302	0.01%
2021/06/08	8	58.61	4	57.70	57.20	4	35,860	0.01%
2021/06/07	4	56.90	4	57.28	57.20	0	35,212	0.00%
2021/06/04	3	59.47	11	60.02	59.00	-8	34,757	-0.02%
2021/06/03	17	61.94	6	62.10	61.30	11	34,450	0.03%
2021/06/02	64	63.35	47	63.02	61.60	17	34,207	0.05%
2021/06/01	3	59.93	12	60.14	61.00	-9	32,922	-0.03%
2021/05/31	49	61.79	48	60.54	59.80	1	32,520	0.00%
2021/05/28	13	59.73	13	60.38	60.40	0	31,635	0.00%
2021/05/27	21	58.76	11	59.01	58.30	10	30,551	0.03%
2021/05/26	16	58.53	16	57.83	57.10	0	29,473	0.00%
2021/05/25	24	57.42	13.3	56.06	57.50	10.7	28,382	0.04%
2021/05/24	1.2	55.31	8	53.35	55.90	-6.8	26,966	-0.03%
2021/05/21	4	48.31	6	49.08	50.90	-2	26,332	-0.01%
2021/05/20	11	49.33	12	49.52	46.35	-1	25,730	0.00%
2021/05/19	5.1	50.54	3	50.28	51.10	2.1	24,989	0.01%
2021/05/18	2.1	46.97	2	47.45	47.65	0.1	24,375	0.00%
2021/05/17	1	43.50	6	43.11	43.35	-5	24,091	-0.02%
2021/05/14	104	49.57	105	47.59	47.45	-1	23,447	0.00%	大買/大賣/
2021/05/13	3	52.70	1	52.70	52.70	2	22,766	0.01%
2021/05/12	8	59.80	5	61.80	58.50	3	22,337	0.01%
2021/05/11	11.5	66.94	9	68.00	65.00	2.5	22,097	0.01%
2021/05/10	9.1	67.74	9	67.86	67.80	0.1	21,344	0.00%
2021/05/07	2	63.30	13	62.36	64.80	-11	20,635	-0.05%
2021/05/06	10	62.72	10	63.96	62.90	0	20,145	0.00%
2021/05/05	10	62.14	3	64.73	61.90	7	19,705	0.04%
2021/05/04	9	66.39	6	65.08	63.20	3	18,995	0.02%
2021/05/03	34	73.38	40	73.65	70.20	-6	18,251	-0.03%
2021/04/29	8	67.91	18	68.10	70.20	-10	16,779	-0.06%
2021/04/28	12	69.24	37	70.09	68.00	-25	16,142	-0.15%
2021/04/27	32	70.82	32	71.42	69.00	0	15,420	0.00%
2021/04/26	6	66.93	32	67.55	67.90	-26	14,104	-0.18%
2021/04/23	29	64.48	14	63.71	61.80	15	13,310	0.11%
2021/04/22	62	64.71	25	65.71	63.70	37	12,385	0.30%
2021/04/21	24	60.35	24	61.82	61.90	0	11,585	0.00%
2021/04/20	22	55.61	19	56.44	56.30	3	10,663	0.03%
2021/04/19	9	50.97	7	51.59	52.40	2	9,741	0.02%
2021/04/16	1	45.73	1	46.00	47.65	0	9,682	0.00%
2021/04/15	22	43.25	0	0.00	43.35	22	9,396	0.23%
2021/04/14	1	43.85	9	43.89	44.00	-8	9,501	-0.08%
2021/04/13	0	0.00	30	42.60	43.00	-30	9,410	-0.32%
2021/04/12	0	0.00	2	43.50	42.50	-2	9,563	-0.02%
2021/04/09	8	41.46	2	42.35	41.85	6	9,633	0.06%
2021/04/07	2	41.80	0	0.00	42.05	2	9,684	0.02%
2021/04/06	2	42.68	8	41.69	42.05	-6	10,351	-0.06%
2021/04/01	6	41.90	5	42.37	42.35	1	10,740	0.01%
2021/03/31	0	0.00	12	41.11	41.30	-12	10,602	-0.11%
2021/03/30	1	38.80	2	39.43	39.55	-1	10,389	-0.01%
2021/03/29	6	39.31	8	39.17	39.40	-2	10,483	-0.02%
2021/03/25	3	37.60	0	0.00	37.35	3	11,832	0.03%
2021/03/24	2	38.30	2	38.70	38.75	0	12,308	0.00%
2021/03/23	1	38.45	4	38.90	38.80	-3	12,204	-0.02%
2021/03/22	15	39.77	2	39.50	39.00	13	12,070	0.11%
2021/03/19	0	0.00	6	38.55	37.70	-6	11,858	-0.05%
2021/03/18	0	0.00	1	37.95	38.00	-1	11,738	-0.01%
2021/03/15	2	37.18	13	37.14	37.75	-11	11,624	-0.09%
2021/03/12	2	36.40	5	36.35	36.70	-3	11,686	-0.03%
2021/03/11	5	36.72	3	36.60	36.40	2	11,654	0.02%
2021/03/10	2	36.55	26	36.54	36.50	-24	11,607	-0.21%
2021/03/09	2	36.63	2	36.75	36.70	0	11,573	0.00%
2021/03/08	5	36.61	4	37.60	35.50	1	11,480	0.01%
2021/03/05	1	36.00	4	35.93	36.00	-3	11,213	-0.03%
2021/03/04	2	35.80	4	35.50	35.85	-2	11,110	-0.02%
2021/03/02	10	33.65	0	0.00	33.60	10	11,075	0.09%
2021/02/24	12	34.68	0	0.00	34.55	12	11,196	0.11%
2021/02/23	2	35.55	4	35.65	35.10	-2	11,178	-0.02%
2021/02/22	12	35.44	2	35.35	35.15	10	11,115	0.09%
2021/02/19	2	34.50	0	0.00	35.15	2	11,105	0.02%
2021/02/18	19	35.48	6	35.58	35.25	13	11,037	0.12%
2021/02/17	10	32.60	0	0.00	33.15	10	10,811	0.09%
2021/02/05	10	32.05	0	0.00	32.50	10	10,788	0.09%
2021/02/01	0	0.00	2	31.70	32.05	-2	10,888	-0.02%
2021/01/29	1	31.45	0	0.00	31.25	1	10,869	0.01%
2021/01/28	5	32.30	0	0.00	32.40	5	10,763	0.05%
2021/01/27	1	33.15	0	0.00	33.05	1	10,715	0.01%
2021/01/26	2	33.85	0	0.00	33.60	2	10,666	0.02%
2021/01/19	0	0.00	1	34.90	35.25	-1	10,383	-0.01%
2021/01/18	0	0.00	1	34.70	34.70	-1	10,359	-0.01%
2021/01/15	2	35.08	4	35.36	34.95	-2	10,260	-0.02%
2021/01/14	4	36.89	6	37.13	36.70	-2	10,091	-0.02%
2021/01/13	1	36.60	1	36.00	36.00	0	9,885	0.00%
2021/01/12	1	36.00	3	36.13	35.55	-2	9,816	-0.02%
2021/01/11	4	37.86	8	37.31	37.40	-4	9,620	-0.04%
2021/01/08	2	35.60	0	0.00	35.80	2	9,343	0.02%
2021/01/07	5	34.45	5	34.64	34.80	0	9,238	0.00%
2021/01/06	3	36.18	0	0.00	35.75	3	9,102	0.03%
2021/01/05	6	37.14	4	37.80	37.15	2	8,961	0.02%
2021/01/04	2	37.00	8	36.94	36.70	-6	8,698	-0.07%
2020/12/31	3	37.23	1	36.60	36.90	2	8,539	0.02%
2020/12/30	5	36.63	0	0.00	36.95	5	8,477	0.06%
2020/12/29	8	38.02	3	37.28	36.90	5	8,518	0.06%
2020/12/28	10	37.08	3	37.37	37.15	7	7,947	0.09%
2020/12/25	2	34.85	5	35.05	35.00	-3	7,362	-0.04%
2020/12/24	5	34.85	0	0.00	34.20	5	7,220	0.07%
2020/12/23	0	0.00	8	33.89	34.65	-8	7,166	-0.11%
2020/12/22	5	36.28	3	34.87	34.35	2	6,956	0.03%
2020/12/21	5	35.36	3	35.67	36.65	2	6,260	0.03%
2020/12/18	6	33.84	7	33.63	34.00	-1	5,401	-0.02%
2020/12/17	0	0.00	5	32.20	32.50	-5	4,813	-0.10%
2020/12/16	0	0.00	1	32.35	32.20	-1	4,752	-0.02%
2020/12/15	0	0.00	11	32.70	31.60	-11	4,656	-0.24%
2020/12/14	0	0.00	2	31.58	32.00	-2	4,428	-0.05%
2020/12/11	1	30.75	0	0.00	30.95	1	4,338	0.02%
2020/12/10	1	31.05	0	0.00	31.10	1	4,297	0.02%
2020/12/09	1	31.95	0	0.00	31.70	1	4,213	0.02%
2020/12/08	1	33.00	1	31.55	31.55	0	4,110	0.00%
2020/12/07	15	31.27	0	0.00	31.30	15	3,815	0.39%
2020/12/04	1	31.10	0	0.00	31.40	1	3,785	0.03%
2020/12/03	5	31.25	0	0.00	30.75	5	3,754	0.13%
2020/12/02	0	30.90	7	30.95	30.90	-7	3,783	-0.18%
2020/11/27	2	31.95	1	31.90	32.00	1	3,709	0.03%
2020/11/26	5	31.30	0	0.00	31.55	5	3,637	0.14%
2020/11/25	1	31.10	0.1	31.05	31.05	0.9	3,586	0.03%
2020/11/24	0	0.00	1	30.40	30.55	-1	3,449	-0.03%
2020/11/18	0	0.00	1	30.05	30.05	-1	3,337	-0.03%
2020/11/12	0	29.65	0	0.00	29.25	0	3,267	0.00%
2020/11/10	0	0.00	3	29.40	29.15	-3	3,240	-0.09%
2020/11/09	2	28.85	2	29.43	28.70	0	3,173	0.00%
2020/11/06	0	0.00	0.4	28.90	28.80	-0.4	3,117	-0.01%
2020/11/02	0	0.00	2	28.80	28.80	-2	3,205	-0.06%
2020/10/30	1	28.90	0	0.00	29.00	1	3,194	0.03%
2020/10/29	2	28.88	2	29.10	29.00	0	3,176	0.00%
2020/10/28	0	0.00	0.1	29.95	29.25	-0.1	3,157	0.00%
2020/10/27	1	29.70	0	0.00	29.70	1	3,138	0.03%
2020/10/26	0	0.00	4	30.06	30.10	-4	3,122	-0.13%
2020/10/23	1.1	29.43	0	0.00	29.50	1.1	3,061	0.04%
2020/10/22	2	29.03	0	0.00	29.60	2	3,070	0.07%
2020/10/21	0	0.00	1	29.50	29.30	-1	3,065	-0.03%
2020/10/16	1	29.00	0	0.00	29.20	1	3,014	0.03%
2020/10/15	2	29.10	0	0.00	29.35	2	2,959	0.07%
2020/10/14	1	29.50	0	0.00	29.50	1	2,865	0.03%
2020/10/13	4	29.98	2	30.38	29.85	2	2,778	0.07%
2020/10/12	5	30.29	35	29.85	30.00	-30	2,713	-1.11%
2020/10/07	0	0.00	0.2	32.00	32.00	-0.2	2,543	-0.01%
2020/10/06	4	32.50	11	32.43	32.75	-7	2,420	-0.29%
2020/09/28	0	30.00	0	0.00	30.05	0	1,914	0.00%
2020/09/25	0	0.00	1	28.90	28.55	-1	1,851	-0.05%
2020/09/24	1	27.95	0	0.00	28.00	1	1,862	0.05%
2020/09/18	30	28.95	0	0.00	28.95	30	2,009	1.49%
2020/09/17	10	29.10	0	0.00	29.20	10	2,013	0.50%
2020/09/07	0	0.00	1	31.05	31.25	-1	2,109	-0.05%
2020/09/04	0	0.00	5	30.52	30.40	-5	2,081	-0.24%
2020/09/03	0	0.00	2	30.45	30.45	-2	2,084	-0.10%
2020/09/02	0	0.00	1	29.70	29.70	-1	2,067	-0.05%
2020/09/01	0	0.00	1	30.25	29.70	-1	2,100	-0.05%
2020/08/31	1	30.10	2	29.95	30.00	-1	2,144	-0.05%
2020/08/25	0	0.00	1	29.60	29.70	-1	2,186	-0.05%
2020/08/21	0	0.00	1	29.25	29.15	-1	2,189	-0.05%
2020/08/14	0	0.00	2	29.85	29.70	-2	2,191	-0.09%
2020/08/12	3	29.05	0	0.00	29.05	3	2,193	0.14%
2020/08/11	1	29.70	2	29.80	29.80	-1	2,177	-0.05%
2020/08/10	0	0.00	1	28.95	29.50	-1	2,128	-0.05%
2020/08/06	3	27.77	0	0.00	27.95	3	2,096	0.14%
2020/07/27	1.2	27.26	0	0.00	27.25	1.2	2,280	0.05%
2020/07/21	0	0.00	2	28.90	29.15	-2	2,358	-0.08%
2020/07/14	0	0.00	5	28.60	28.55	-5	2,576	-0.19%
2020/07/10	2	28.98	0	0.00	28.95	2	2,632	0.08%
2020/07/09	1	30.00	0	0.00	29.75	1	2,620	0.04%
2020/07/08	1	30.10	0	0.00	30.15	1	2,602	0.04%
2020/07/06	0	0.00	3	30.10	30.10	-3	2,550	-0.12%
2020/07/03	1	29.95	0	0.00	29.80	1	2,557	0.04%
2020/06/30	2	31.20	0	0.00	31.30	2	2,488	0.08%
2020/06/24	5	31.00	0	0.00	31.00	5	2,393	0.21%
2020/06/19	1	31.40	0	0.00	30.90	1	2,397	0.04%
2020/06/17	1	30.95	0	0.00	30.85	1	2,346	0.04%
2020/06/10	1	31.50	0	0.00	31.00	1	2,408	0.04%
2020/05/15	5	28.00	0	0.00	28.00	5	2,242	0.22%
2020/05/06	1	28.95	0	0.00	29.25	1	2,262	0.04%
2020/04/28	5	28.90	0	0.00	28.95	5	2,141	0.23%
2020/04/27	20	28.51	0	0.00	28.50	20	2,132	0.94%
2020/04/24	10	28.51	0	0.00	28.40	10	2,097	0.48%
2020/04/23	1	28.50	0	0.00	28.85	1	2,079	0.05%
2020/04/22	0	0.00	1	28.15	28.20	-1	2,037	-0.05%
2020/04/06	0	0.00	5	26.30	26.55	-5	1,716	-0.29%
2020/03/27	1	25.70	0	0.00	25.55	1	1,672	0.06%
2020/03/17	5	25.20	0	0.00	25.00	5	1,440	0.35%
2020/03/12	1	28.20	0	0.00	28.20	1	1,320	0.08%
2020/03/10	0	28.00	0	0.00	27.85	0	1,260	0.00%
2019/12/31	0	33.60	0	0.00	33.60	0	1,495	0.00%
2019/12/19	0	0.00	3	33.80	33.80	-3	1,665	-0.18%
2019/12/04	0	0.00	2	34.35	34.35	-2	1,886	-0.11%
2019/11/13	2	32.85	0	0.00	32.95	2	2,263	0.09%
2019/10/22	0	0.00	1	34.15	34.10	-1	2,739	-0.04%
2019/10/09	1	33.65	0	0.00	33.55	1	3,220	0.03%
2019/10/03	0	0.00	10	32.90	33.00	-10	3,142	-0.32%
2019/09/25	10	34.05	0	0.00	34.25	10	3,088	0.32%
2019/09/20	2	33.40	1	33.75	33.60	1	3,021	0.03%
2019/09/03	0	0.00	3	36.32	36.25	-3	2,792	-0.11%
2019/08/30	2	34.48	0	0.00	34.55	2	2,639	0.08%
2019/08/22	1	33.00	1	32.85	33.00	0	2,470	0.00%
2019/08/19	0	0.00	3	33.15	33.20	-3	2,389	-0.13%
2019/08/14	3	31.40	0	0.00	31.70	3	2,284	0.13%
2019/08/12	0	0.00	1	32.50	32.30	-1	2,211	-0.05%
2019/08/08	0	0.00	5	32.93	32.50	-5	2,186	-0.23%
2019/08/07	0	0.00	1	33.25	33.60	-1	2,130	-0.05%
2019/08/06	6	32.68	0	0.00	33.15	6	2,128	0.28%
2019/08/05	5	34.11	0	0.00	33.90	5	2,093	0.24%
2019/08/02	0	0.00	5	33.64	33.80	-5	2,089	-0.24%
2019/07/31	0	0.00	2	34.80	35.00	-2	2,010	-0.10%
2019/07/29	8	36.31	0	0.00	35.55	8	1,968	0.41%
2019/07/26	3	35.77	0	0.00	35.65	3	1,925	0.16%
2019/07/25	1	35.75	0	0.00	35.85	1	1,899	0.05%
2019/07/23	20	36.90	0	0.00	37.40	20	1,674	1.19%
2019/07/22	1	38.55	12	38.73	38.30	-11	1,520	-0.72%
2019/07/19	1	36.55	17	36.40	36.65	-16	1,258	-1.27%
2019/07/10	0	0.00	1	34.55	34.60	-1	961	-0.10%
2019/07/09	0	0.00	1	34.55	34.60	-1	931	-0.11%
2019/06/21	0	0.00	1	32.85	32.90	-1	828	-0.12%
2019/05/31	0	0.00	5	31.20	31.45	-5	872	-0.57%
2019/05/17	1	30.35	0	0.00	30.35	1	1,034	0.10%
2019/05/13	1	30.60	0	0.00	30.60	1	1,122	0.09%
2019/05/02	0	0.00	4	32.76	32.55	-4	1,162	-0.34%
2019/04/08	0	0.00	1	31.50	31.50	-1	1,100	-0.09%
2019/02/21	0	0.00	5	30.30	30.35	-5	1,303	-0.38%
2019/02/18	0	0.00	0.4	29.85	29.80	-0.4	1,322	-0.03%
2019/02/11	2	29.30	0	0.00	29.45	2	1,352	0.15%
2019/01/29	3	29.98	0	0.00	30.40	3	1,302	0.23%
2019/01/25	0	0.00	1	30.80	30.75	-1	1,351	-0.07%
2019/01/17	1	31.05	0	0.00	31.15	1	1,617	0.06%
2019/01/15	0	0.00	0.2	33.50	31.20	-0.2	1,714	-0.01%
2018/11/29	0	0.00	2	31.38	31.25	-2	2,754	-0.07%
2018/11/28	0	0.00	15	30.98	31.20	-15	2,746	-0.55%
2018/11/23	0	0.00	34	29.60	29.70	-34	2,727	-1.25%
2018/11/19	0	0.00	2	30.45	30.25	-2	2,741	-0.07%
2018/11/15	10	29.75	0	0.00	29.70	10	2,769	0.36%
2018/11/14	5	30.80	0	0.00	30.75	5	2,736	0.18%
2018/11/12	36	29.63	0	0.00	29.50	36	2,696	1.33%
2018/11/08	2	31.10	0	0.00	30.50	2	2,760	0.07%
2018/10/16	0	0.00	1	36.95	36.90	-1	2,524	-0.04%
2018/10/15	1	38.55	2	38.15	38.25	-1	2,375	-0.04%
2018/10/12	1	36.30	1	36.50	37.30	0	2,132	0.00%
2018/10/11	2	36.80	1	36.50	36.10	1	2,034	0.05%
2018/10/01	0	0.00	30	35.45	35.35	-30	1,696	-1.77%
2018/08/31	0	0.00	6	33.55	34.15	-6	1,554	-0.39%
2018/08/24	10	34.55	0	0.00	34.70	10	1,527	0.65%
2018/08/23	0	0.00	20	36.05	35.65	-20	1,512	-1.32%
2018/08/16	2	35.10	2	35.45	35.05	0	1,415	0.00%
2018/08/14	3	33.50	0	0.00	34.20	3	1,315	0.23%
2018/08/08	3	34.25	0	0.00	34.85	3	1,284	0.23%
2018/08/01	0	0.00	1	32.60	32.60	-1	1,074	-0.09%
2018/07/27	1	32.20	0	0.00	32.20	1	994	0.10%
2018/06/25	0	0.00	5	32.70	32.60	-5	978	-0.51%
2018/03/23	10	34.80	0	0.00	34.95	10	2,304	0.43%
2018/03/22	10	35.85	0	0.00	35.70	10	2,286	0.44%
2018/03/20	10	36.15	0	0.00	36.20	10	2,344	0.43%
2018/03/19	6	36.70	0	0.00	36.65	6	2,352	0.26%
2018/03/16	10	36.25	10	37.60	37.60	0	2,329	0.00%
2018/03/09	1	36.40	0	0.00	36.20	1	2,461	0.04%
2018/03/05	0	0.00	10	38.25	37.75	-10	2,827	-0.35%
2018/02/22	0	0.00	10	37.25	37.35	-10	2,684	-0.37%
2018/02/06	10	34.75	3	35.60	34.65	7	2,558	0.27%
2018/02/01	3	38.50	0	0.00	38.50	3	2,464	0.12%
2018/01/12	0	0.00	1	38.90	38.90	-1	2,387	-0.04%
2018/01/11	31	38.90	30	39.20	39.25	1	2,347	0.04%
2018/01/10	0	0.00	11	39.32	38.50	-11	2,240	-0.49%
2018/01/09	1	37.90	0	0.00	38.00	1	2,120	0.05%
2018/01/05	0	0.00	10	37.75	37.80	-10	2,108	-0.47%
2018/01/02	0	0.00	20	37.33	37.30	-20	2,055	-0.97%