裕民 (2606)-群益金鼎-三重券商分點個股進出

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
54.8
漲跌
▲0.5
漲幅
+0.92%
成交量
5,306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－群益金鼎-三重券商分點個股進出

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-三重券商分點個股進出
群益金鼎-三重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
2024/05/03	0.1	55.12	0	0.00	54.80	0.1	6,818	0.00%
2024/05/02	0	54.30	0	0.00	54.30	0	6,768	0.00%
2024/04/30	0	54.50	8	54.45	54.20	-8	6,801	-0.12%
2024/04/29	0	0.00	1	56.80	55.80	-1	6,749	-0.01%
2024/04/26	0	55.50	0	0.00	55.50	0	6,702	0.00%
2024/04/25	0	54.00	0	0.00	54.00	0	6,710	0.00%
2024/04/23	0	54.00	0	0.00	54.60	0	6,706	0.00%
2024/04/22	2	55.40	8	56.59	54.80	-6	6,731	-0.09%
2024/04/19	3	55.70	3	56.40	55.30	0	6,561	0.00%
2024/04/17	0	53.70	0	0.00	53.70	0	6,380	0.00%
2024/04/15	5	56.76	3	56.00	56.40	2	6,546	0.03%
2024/04/11	0	54.60	0	0.00	54.60	0	6,718	0.00%
2024/04/09	0	0.00	6	53.50	54.40	-6	7,181	-0.08%
2024/04/08	0.1	52.50	0	0.00	52.70	0.1	7,259	0.00%
2024/04/02	6	52.90	0	0.00	52.90	6	7,370	0.08%
2024/04/01	0	53.50	5	53.38	53.50	-5	7,526	-0.07%
2024/03/27	0	52.80	10	52.80	53.90	-10	8,268	-0.12%
2024/03/26	0	53.00	0	0.00	53.10	0	8,697	0.00%
2024/03/25	0	54.25	0	0.00	54.30	0	8,908	0.00%
2024/03/22	0	53.80	0	0.00	54.30	0	9,212	0.00%
2024/03/21	12.1	54.45	12	54.30	54.20	0.1	9,782	0.00%
2024/03/20	1	55.60	1	55.10	55.00	0	9,962	0.00%
2024/03/15	8	53.20	14	53.11	52.50	-6	10,195	-0.06%
2024/03/13	0	54.33	0	0.00	54.20	0	10,633	0.00%
2024/03/12	4	55.75	0	0.00	55.50	4	10,958	0.04%
2024/03/11	2	55.80	1	56.00	56.40	1	11,508	0.01%
2024/03/08	0	54.14	0	0.00	54.30	0	13,559	0.00%
2024/03/07	0.1	53.49	1	54.00	53.40	-0.9	14,347	-0.01%
2024/03/06	15.1	54.70	15	55.10	54.40	0.1	15,023	0.00%
2024/03/05	10	55.56	8	55.10	55.00	2	15,174	0.01%
2024/03/01	0	54.43	0	0.00	54.60	0	15,774	0.00%
2024/02/29	0	0.00	4.1	55.52	55.60	-4.1	15,998	-0.03%
2024/02/27	0	53.60	1	53.30	53.60	-1	15,795	-0.01%
2024/02/23	1	53.90	0	0.00	53.60	1	15,632	0.01%
2024/02/22	0.1	53.15	7	53.03	52.70	-6.9	15,529	-0.04%
2024/02/21	1	54.45	2.2	54.04	53.30	-1.2	15,338	-0.01%
2024/02/20	8	51.68	5	52.80	53.40	3	15,142	0.02%
2024/02/19	1	50.10	1	50.40	50.20	0	14,915	0.00%
2024/02/16	1	48.85	0	0.00	49.10	1	14,891	0.01%
2024/02/15	0	0.00	1	48.15	49.25	-1	14,956	-0.01%
2024/02/05	1	47.10	0	0.00	47.10	1	14,909	0.01%
2024/02/02	0	48.00	0	0.00	47.90	0	14,928	0.00%
2024/01/31	1	48.05	0	0.00	47.80	1	14,950	0.01%
2024/01/30	2	48.70	0	0.00	48.50	2	14,941	0.01%
2024/01/17	0.1	47.95	0	0.00	47.80	0.1	15,068	0.00%
2024/01/15	0	0.00	50	50.26	50.00	-50	15,039	-0.33%
2024/01/12	50	50.16	0	0.00	50.00	50	15,155	0.33%
2024/01/10	1	50.50	0	0.00	50.30	1	15,379	0.01%
2024/01/09	0	51.70	0	0.00	51.70	0	15,301	0.00%
2024/01/08	0	0.00	5	54.28	53.70	-5	15,130	-0.03%
2024/01/05	19	54.64	18	54.53	54.90	1	15,025	0.01%
2024/01/04	5	54.90	9	53.93	54.40	-4	14,758	-0.03%
2024/01/03	3	52.60	1	53.00	52.80	2	14,465	0.01%
2024/01/02	10	53.40	13.1	53.67	52.60	-3.1	14,470	-0.02%
2023/12/29	2	52.20	0	0.00	52.10	2	14,338	0.01%
2023/12/28	2	52.00	1	51.90	51.80	1	14,388	0.01%
2023/12/27	0	52.95	0	0.00	52.80	0	14,386	0.00%
2023/12/25	2.2	51.87	5	50.56	50.40	-2.8	14,156	-0.02%
2023/12/22	8.2	53.85	14	54.07	53.70	-5.8	14,014	-0.04%
2023/12/21	8	53.01	5	53.56	53.60	3	13,779	0.02%
2023/12/20	11	52.13	12	52.11	52.10	-1	13,365	-0.01%
2023/12/19	4	52.94	2	52.30	51.60	2	13,198	0.02%
2023/12/14	2.1	52.25	15	52.14	51.70	-12.9	12,793	-0.10%
2023/12/13	6	53.78	0	0.00	52.70	6	12,866	0.05%
2023/12/11	11	52.29	12	52.35	52.50	-1	13,526	-0.01%
2023/12/08	11	53.57	1	53.20	53.20	10	13,354	0.07%
2023/12/07	3	53.13	5	53.28	53.10	-2	13,060	-0.02%
2023/12/06	6	54.85	23	54.73	54.70	-17	12,717	-0.13%
2023/12/05	50	58.54	30.2	58.23	57.00	19.8	12,129	0.16%
2023/12/04	17.1	55.39	9.1	56.38	56.90	8	9,925	0.08%
2023/12/01	4	51.45	9	50.86	51.80	-5	9,065	-0.06%
2023/11/30	3	49.08	9	49.09	48.35	-6	8,376	-0.07%
2023/11/29	0	48.05	0	0.00	47.90	0	8,206	0.00%
2023/11/28	3	49.10	6	49.01	48.55	-3	8,083	-0.04%
2023/11/27	3	47.77	8	48.10	47.80	-5	7,400	-0.07%
2023/11/24	0	0.00	3	45.55	45.90	-3	7,117	-0.04%
2023/11/23	0	0.00	1	45.40	44.85	-1	7,084	-0.01%
2023/11/22	2	45.20	0	0.00	45.20	2	7,048	0.03%
2023/11/21	1	45.00	1	45.15	45.00	0	7,089	0.00%
2023/11/20	2	45.00	0	0.00	45.00	2	7,150	0.03%
2023/11/17	0	0.00	1	45.80	45.70	-1	7,258	-0.01%
2023/11/16	0	44.55	1	45.00	45.05	-1	7,488	-0.01%
2023/11/15	0	0.00	2	44.48	44.70	-2	7,968	-0.03%
2023/11/14	3	45.03	1	45.55	44.30	2	8,634	0.02%
2023/11/13	2	44.93	1	44.85	44.85	1	8,659	0.01%
2023/11/10	0	0.00	1	46.35	45.00	-1	8,629	-0.01%
2023/11/06	0	0.00	1	47.60	47.50	-1	8,756	-0.01%
2023/11/03	0	0.00	3	47.05	47.20	-3	8,722	-0.03%
2023/11/02	0	0.00	1	45.20	45.95	-1	8,607	-0.01%
2023/10/31	0	0.00	3	44.23	44.30	-3	8,586	-0.03%
2023/10/30	0	0.00	1	44.60	44.60	-1	8,603	-0.01%
2023/10/26	1	43.95	1	43.75	43.60	0	8,624	0.00%
2023/10/25	1	44.75	0	0.00	44.75	1	8,709	0.01%
2023/10/24	1	44.80	0	0.00	45.10	1	8,780	0.01%
2023/10/23	3	45.83	0	0.00	45.20	3	8,736	0.03%
2023/10/20	1	47.09	0	0.00	46.90	1	8,654	0.01%
2023/10/19	1	48.45	6	48.36	48.70	-5	8,620	-0.06%
2023/10/18	0	46.20	0	0.00	46.20	0	8,414	0.00%
2023/10/13	0	46.30	0	0.00	46.15	0	8,373	0.00%
2023/10/12	3	46.12	1	46.75	46.75	2	8,350	0.02%
2023/10/11	0	0.00	2	47.08	46.35	-2	8,339	-0.02%
2023/10/06	7	47.26	4	47.11	47.35	3	8,251	0.04%
2023/10/05	3	45.53	0	0.00	45.45	3	8,169	0.04%
2023/10/04	15	45.44	10	45.85	45.40	5	8,133	0.06%
2023/10/03	1	45.80	0	0.00	45.80	1	8,093	0.01%
2023/10/02	1	47.00	0	0.00	46.80	1	8,043	0.01%
2023/09/28	1	49.08	1	48.65	47.85	0	8,094	0.00%
2023/09/27	2	49.14	3	49.33	48.30	-1	8,137	-0.01%
2023/09/22	15	48.94	0	0.00	48.30	15	8,089	0.19%
2023/09/20	9	51.01	9	49.99	49.75	0	7,883	0.00%
2023/09/19	30	51.16	40	50.60	50.20	-10	7,605	-0.13%
2023/09/18	13	50.42	4	50.38	50.70	9	7,397	0.12%
2023/09/15	22	49.68	31	49.97	50.00	-9	7,169	-0.13%
2023/09/14	7	46.74	3	46.82	46.90	4	6,451	0.06%
2023/09/13	10	44.15	0	0.00	44.65	10	6,258	0.16%
2023/09/11	0	44.85	0	0.00	44.70	0	6,246	0.00%
2023/09/07	4	45.40	0	0.00	45.05	4	6,162	0.06%
2023/09/06	3	46.00	0	0.00	45.65	3	6,172	0.05%
2023/09/05	9	47.65	11	46.48	46.45	-2	6,160	-0.03%
2023/09/04	1	46.40	2	46.58	46.65	-1	6,133	-0.02%
2023/08/31	2	45.45	0	0.00	45.45	2	6,100	0.03%
2023/08/30	0	0.00	2	45.95	46.00	-2	6,102	-0.03%
2023/08/29	2	45.55	0	0.00	45.50	2	6,101	0.03%
2023/08/24	5	46.04	3.2	45.81	45.75	1.9	6,107	0.03%
2023/08/22	3	47.22	4	47.41	47.40	-1	6,039	-0.02%
2023/08/21	6	46.73	1	46.15	46.30	5	5,782	0.09%
2023/08/18	3	47.68	4	48.13	49.05	-1	5,297	-0.02%
2023/08/14	1.1	42.17	0	0.00	42.00	1.1	4,461	0.02%
2023/08/11	1	44.25	0	0.00	44.30	1	4,362	0.02%
2023/08/10	1	44.00	1	43.85	43.75	0	4,310	0.00%
2023/07/28	1	44.15	0	0.00	44.05	1	4,374	0.02%
2023/07/27	0	0.00	0.3	43.25	43.20	-0.3	4,271	-0.01%
2023/07/24	0.4	41.60	0	0.00	40.85	0.4	4,345	0.01%
2023/07/20	0	0.00	0.2	43.75	43.50	-0.2	4,351	-0.01%
2023/07/18	0.1	43.15	0	0.00	43.00	0.1	4,369	0.00%
2023/07/17	0	43.05	2	43.00	43.40	-2	4,338	-0.05%
2023/07/14	6.1	43.97	6	43.82	43.80	0.1	4,340	0.00%
2023/07/12	1	42.50	0	0.00	42.95	1	4,357	0.02%
2023/07/10	1	44.35	0	0.00	43.50	1	4,397	0.02%
2023/07/07	0.1	45.08	1	45.30	45.00	-0.9	4,376	-0.02%
2023/07/06	2	45.85	0	0.00	45.30	2	4,363	0.05%
2023/07/05	3	49.40	17.1	49.76	49.75	-14.1	4,279	-0.33%
2023/07/04	16	49.38	1	49.35	49.30	15	4,326	0.35%
2023/06/30	1	47.45	5	47.90	47.30	-4	4,536	-0.09%
2023/06/28	1	47.65	0	0.00	47.35	1	4,520	0.02%
2023/06/27	1	48.20	5	48.15	48.20	-4	4,492	-0.09%
2023/06/21	3	48.10	0	0.00	48.10	3	4,574	0.07%
2023/06/20	0	48.75	0	0.00	48.50	0	4,683	0.00%
2023/06/19	1	48.60	0	0.00	48.60	1	4,688	0.02%
2023/06/12	0	49.15	0	0.00	49.05	0	5,046	0.00%
2023/06/06	5	49.60	2	49.40	49.45	3	5,344	0.06%
2023/06/05	0	0.00	1	48.45	48.70	-1	5,525	-0.02%
2023/06/02	2	48.10	0	0.00	48.20	2	5,679	0.04%
2023/06/01	1	47.85	0	0.00	47.95	1	5,797	0.02%
2023/05/31	0.1	48.57	0	0.00	48.40	0.1	5,966	0.00%
2023/05/30	2	49.10	0.5	49.75	49.05	1.6	6,381	0.02%
2023/05/26	0	0.00	0.1	49.80	49.05	-0.1	7,480	0.00%
2023/05/25	1	50.80	0	0.00	50.80	1	7,598	0.01%
2023/05/23	0	53.30	0	0.00	53.00	0	7,571	0.00%
2023/05/15	2	53.00	0	0.00	53.00	2	7,677	0.03%
2023/05/11	0	0.00	3	55.10	55.10	-3	7,674	-0.04%
2023/05/10	1	54.70	1	55.10	55.10	0	7,665	0.00%
2023/05/08	0	0.00	1	52.70	52.60	-1	7,622	-0.01%
2023/05/05	0	52.00	0	0.00	51.90	0	7,623	0.00%
2023/05/03	0	0.00	2	52.80	53.30	-2	7,646	-0.03%
2023/04/28	0	0.00	0	54.10	54.40	0	7,622	0.00%
2023/04/25	0	0.00	15	54.20	53.70	-15	7,582	-0.20%
2023/04/24	0	0.00	1	55.10	55.10	-1	7,623	-0.01%
2023/04/21	1	54.70	0	0.00	54.70	1	7,611	0.01%
2023/04/19	2	56.70	0	0.00	56.10	2	7,634	0.03%
2023/04/18	0	57.50	0	0.00	56.70	0	7,626	0.00%
2023/04/17	0	58.20	0	0.00	58.50	0	7,628	0.00%
2023/04/13	0	0.00	1	57.40	57.10	-1	7,729	-0.01%
2023/04/12	1	56.80	0	0.00	56.80	1	7,661	0.01%
2023/04/10	3	57.17	1	57.00	57.00	2	7,711	0.03%
2023/04/07	5	56.92	7	57.61	57.60	-2	7,673	-0.03%
2023/04/06	2	57.34	3	55.70	55.80	-1	7,597	-0.01%
2023/03/31	0	0.00	1	56.00	55.80	-1	7,472	-0.01%
2023/03/29	1	54.00	0	0.00	53.80	1	8,193	0.01%
2023/03/28	5	54.26	0	0.00	54.50	5	8,489	0.06%
2023/03/24	2	53.95	1.1	54.18	54.10	0.9	9,209	0.01%
2023/03/23	2	54.35	1	53.80	53.80	1	9,429	0.01%
2023/03/22	1	56.20	3	56.13	56.20	-2	9,505	-0.02%
2023/03/21	2	56.70	0	0.00	56.80	2	9,597	0.02%
2023/03/20	0.3	55.80	0	0.00	55.80	0.3	9,645	0.00%
2023/03/17	3	56.30	2	56.20	56.20	1	9,697	0.01%
2023/03/16	1	58.40	1	57.30	57.10	0	9,642	0.00%
2023/03/15	0	0.00	21	58.60	58.00	-21	9,624	-0.22%
2023/03/14	20	57.70	4	56.90	57.10	16	9,519	0.17%
2023/03/13	5.1	57.26	2	56.90	57.30	3.1	9,596	0.03%
2023/03/10	3	59.13	3	58.43	58.40	0	9,541	0.00%
2023/03/09	12	59.87	2	59.90	59.60	10	9,609	0.10%
2023/03/08	4	60.48	3	59.43	59.50	1	9,632	0.01%
2023/03/07	6	61.38	1	61.60	61.60	5	9,517	0.05%
2023/03/06	4.1	60.67	1	60.00	60.90	3.1	9,491	0.03%
2023/03/03	2	60.15	2	60.70	60.40	0	9,645	0.00%
2023/03/02	1.1	60.50	5	60.98	60.30	-3.9	9,587	-0.04%
2023/03/01	15.2	60.89	25	58.25	57.40	-9.8	9,184	-0.11%
2023/02/24	8.3	61.46	20.1	60.71	61.00	-11.8	8,786	-0.13%
2023/02/23	7	54.97	4.7	56.22	56.60	2.3	8,081	0.03%
2023/02/17	1	51.10	1	49.85	49.80	0	8,339	0.00%
2023/02/13	1	50.90	1	51.10	50.90	0	8,617	0.00%
2023/02/01	0	0.00	2	50.70	50.90	-2	8,801	-0.02%
2023/01/31	0	0.00	2.1	50.70	50.50	-2.1	8,733	-0.02%
2023/01/30	0	0.00	28	49.80	50.80	-28	8,702	-0.32%
2023/01/17	3	49.70	9	49.62	49.80	-6	8,684	-0.07%
2023/01/16	1	48.65	0	0.00	49.00	1	8,737	0.01%
2023/01/13	28	49.33	0	0.00	49.80	28	8,691	0.32%
2023/01/11	0	0.00	1	47.90	47.75	-1	8,642	-0.01%
2023/01/10	2	47.95	0	0.00	47.20	2	8,655	0.02%
2023/01/06	0	0.00	0	46.40	46.30	0	8,728	0.00%
2023/01/03	1	47.25	0	0.00	47.50	1	8,787	0.01%
2022/12/29	4	48.85	0	0.00	48.70	4	8,907	0.04%
2022/12/27	0	0.00	3	49.28	48.95	-3	8,924	-0.03%
2022/12/23	10	50.39	0	0.00	50.10	10	8,926	0.11%
2022/12/22	5	51.40	66	50.93	51.90	-61	8,837	-0.69%
2022/12/20	1	49.65	0	0.00	48.20	1	8,143	0.01%
2022/12/19	1	48.15	5	47.35	47.60	-4	7,937	-0.05%
2022/12/16	0	0.00	4	51.20	49.85	-4	7,667	-0.05%
2022/12/15	2	49.78	3	50.12	50.50	-1	7,438	-0.01%
2022/12/14	1	46.25	1	48.00	48.20	0	7,511	0.00%
2022/12/13	0	0.00	57	48.09	47.95	-57	7,307	-0.78%
2022/12/12	55	47.40	0	0.00	47.35	55	7,263	0.76%
2022/12/07	0	0.00	20	45.38	45.30	-20	7,742	-0.26%
2022/12/06	139	45.70	147	45.75	45.00	-8	7,662	-0.10%	大買/大賣/
2022/12/05	3	46.50	8	46.36	46.25	-5	7,609	-0.07%
2022/12/02	0	0.00	1	48.30	46.75	-1	7,478	-0.01%
2022/12/01	6	48.08	0	0.00	48.05	6	7,426	0.08%
2022/11/30	0	0.00	1	46.35	46.50	-1	7,236	-0.01%
2022/11/29	1	44.75	0	0.00	46.55	1	7,190	0.01%
2022/11/28	0	0.00	1	44.80	45.35	-1	7,152	-0.01%
2022/11/25	0	0.00	47	45.65	46.50	-47	7,025	-0.67%
2022/11/24	20	43.99	6	44.34	44.50	14	6,835	0.20%
2022/11/23	0	0.00	3	43.47	43.30	-3	6,689	-0.04%
2022/11/22	1	42.55	0	0.00	42.35	1	6,665	0.02%
2022/11/16	14	43.17	6	43.84	43.15	8	6,589	0.12%
2022/11/15	0	0.00	12	42.20	42.30	-12	6,364	-0.19%
2022/11/10	0	0.00	1	38.85	38.50	-1	6,125	-0.02%
2022/11/08	0	0.00	3.1	38.74	38.20	-3.1	6,163	-0.05%
2022/11/04	2	36.88	3	36.65	36.65	-1	6,074	-0.02%
2022/11/03	1	34.85	0	0.00	35.30	1	5,931	0.02%
2022/11/02	0	0.00	0.2	35.30	35.25	-0.2	5,945	0.00%
2022/10/27	0	0.00	1	35.50	36.35	-1	5,931	-0.02%
2022/10/24	0	0.00	2	36.45	36.50	-2	6,043	-0.03%
2022/10/17	5	34.74	3	34.57	35.35	2	6,185	0.03%
2022/10/13	0	0.00	1	35.15	35.45	-1	6,761	-0.01%
2022/10/12	3	36.32	3	36.37	36.90	0	6,911	0.00%
2022/10/11	1	38.45	3	38.50	37.75	-2	6,919	-0.03%
2022/10/07	4	40.35	5	40.11	39.65	-1	6,896	-0.01%
2022/10/06	1	39.15	3	39.73	40.10	-2	6,862	-0.03%
2022/10/05	0	0.00	1	39.50	39.10	-1	6,785	-0.01%
2022/10/04	1	37.75	2	38.70	38.75	-1	6,795	-0.01%
2022/10/03	0	0.00	2	36.85	37.35	-2	6,742	-0.03%
2022/09/30	5	36.02	2	36.10	36.50	3	6,774	0.04%
2022/09/28	1	37.10	0	37.40	36.65	1	6,741	0.01%
2022/09/27	4	39.25	4	39.18	39.10	0	6,714	0.00%
2022/09/26	6	39.23	1	38.45	38.45	5	6,742	0.07%
2022/09/23	1	41.30	2	41.10	41.10	-1	6,693	-0.01%
2022/09/22	15	41.12	2	41.03	40.45	13	6,612	0.20%
2022/09/21	27	40.96	28	41.24	41.10	-1	6,460	-0.02%
2022/09/20	0	0.00	0	39.45	39.25	0	6,180	0.00%
2022/09/19	2.1	39.00	3	39.22	39.00	-0.9	6,355	-0.01%
2022/09/16	5	40.90	7	40.89	41.05	-2	6,414	-0.03%
2022/09/15	10	40.67	4	40.78	40.55	6	6,587	0.09%
2022/09/14	7	39.61	11	39.65	39.85	-4	6,586	-0.06%
2022/09/13	0	0.00	0	38.05	38.00	0	6,587	0.00%
2022/09/08	0	0.00	2	36.90	37.00	-2	7,074	-0.03%
2022/09/07	4	35.80	30	36.66	37.20	-26	7,174	-0.36%
2022/09/06	0	0.00	0	36.95	36.85	0	7,214	0.00%
2022/09/02	4	37.20	0.2	37.20	37.00	3.8	7,312	0.05%
2022/08/31	6	37.54	0	0.00	38.15	6	7,394	0.08%
2022/08/30	1	38.30	0	0.00	38.50	1	7,327	0.01%
2022/08/29	2	38.33	0	0.00	38.40	2	7,400	0.03%
2022/08/25	2	39.98	1	39.95	39.95	1	7,530	0.01%
2022/08/18	6	42.80	3	43.00	42.85	3	8,556	0.04%
2022/08/17	0	0.00	6	42.46	42.40	-6	8,576	-0.07%
2022/08/05	1	41.00	1	40.95	41.10	0	9,791	0.00%
2022/08/04	2	39.90	0	0.00	40.45	2	10,049	0.02%
2022/08/03	1	41.00	1	41.25	40.85	0	10,233	0.00%
2022/07/29	1.1	42.24	0.1	42.10	41.90	1	11,141	0.01%
2022/07/28	0.1	42.40	0	0.00	42.45	0.1	11,248	0.00%
2022/07/27	0	0.00	8	42.34	42.70	-8	11,486	-0.07%
2022/07/26	0	0.00	2.1	41.75	42.15	-2.1	11,592	-0.02%
2022/07/22	10.1	42.84	1	42.85	42.85	9.1	12,103	0.08%
2022/07/21	32.1	42.98	14	43.01	43.30	18.1	12,295	0.15%
2022/07/20	2	41.60	8	41.49	41.45	-6	12,072	-0.05%
2022/07/19	25	41.28	1	41.10	41.50	24	12,205	0.20%
2022/07/15	1	38.75	0	0.00	38.75	1	13,161	0.01%
2022/07/14	2	39.30	0	0.00	39.80	2	14,468	0.01%
2022/07/12	0	0.00	0.1	38.30	38.15	-0.1	14,888	0.00%
2022/07/08	2	40.60	0	0.00	40.60	2	15,246	0.01%
2022/07/07	10	39.35	1	39.45	39.45	9	15,220	0.06%
2022/07/06	1	39.65	0	0.00	39.05	1	15,215	0.01%
2022/07/05	1	40.40	2	40.05	40.35	-1	15,211	-0.01%
2022/07/04	5	39.79	0	0.00	39.55	5	15,179	0.03%
2022/07/01	4	40.75	5	40.42	38.90	-1	15,157	-0.01%
2022/06/30	1	41.10	4.1	41.64	41.05	-3.1	15,084	-0.02%
2022/06/29	1	42.45	4	41.90	42.30	-3	15,036	-0.02%
2022/06/28	5	43.00	0	0.00	43.50	5	14,977	0.03%
2022/06/27	6	43.73	0	0.00	43.65	6	14,966	0.04%
2022/06/24	3	44.75	0	0.00	44.45	3	14,805	0.02%
2022/06/23	2	44.65	1	44.70	43.85	1	14,697	0.01%
2022/06/22	0	45.55	0	0.00	45.50	0	14,558	0.00%
2022/06/21	2	48.78	0	0.00	47.95	2	14,233	0.01%
2022/06/20	10	50.24	4	50.23	48.00	6	13,989	0.04%
2022/06/17	2	52.10	2	51.75	51.80	0	13,700	0.00%
2022/06/16	4	53.23	1.6	52.93	52.40	2.4	13,487	0.02%
2022/06/15	5	54.84	3	54.67	54.60	2	13,433	0.01%
2022/06/14	36	55.75	0	0.00	55.60	36	13,477	0.27%
2022/06/10	0	0.00	1	57.70	57.20	-1	14,145	-0.01%
2022/06/09	1	57.50	0	0.00	58.20	1	14,520	0.01%
2022/06/08	0	0.00	3	58.23	58.30	-3	14,847	-0.02%
2022/06/07	2	57.90	1	58.60	57.80	1	15,624	0.01%
2022/06/06	21	58.69	7	58.56	58.50	14	15,684	0.09%
2022/06/01	5	59.18	2	59.50	59.50	3	15,733	0.02%
2022/05/31	5	60.22	3.1	60.50	59.00	1.9	15,703	0.01%
2022/05/30	17	62.08	11	61.95	61.50	6	15,495	0.04%
2022/05/27	0.1	62.20	1	62.80	62.80	-0.9	15,313	-0.01%
2022/05/26	4	61.58	2	61.80	61.20	2	15,150	0.01%
2022/05/25	1	61.50	0	0.00	61.50	1	15,064	0.01%
2022/05/24	0.1	61.60	0	0.00	61.10	0.1	15,143	0.00%
2022/05/23	2	61.90	3	61.60	61.30	-1	15,342	-0.01%
2022/05/20	1	59.40	10	59.10	59.00	-9	15,223	-0.06%
2022/05/19	5	57.42	1	57.10	57.50	4	15,237	0.03%
2022/05/18	2	59.55	1.1	59.51	59.20	1	15,152	0.01%
2022/05/17	2	60.90	2	59.45	59.40	0	15,086	0.00%
2022/05/16	2	59.60	2	61.30	61.40	0	14,984	0.00%
2022/05/13	4	61.28	6	60.63	60.50	-2	14,742	-0.01%
2022/05/12	11	61.32	9	61.31	60.00	2	14,645	0.01%
2022/05/11	8	62.48	4	62.40	62.70	4	14,408	0.03%
2022/05/10	7	63.46	7	64.79	64.70	0	14,364	0.00%
2022/05/09	6	65.67	0	64.20	63.10	6	14,165	0.04%
2022/05/06	31	66.29	29	66.21	66.00	2	13,914	0.01%
2022/05/05	1	64.80	1	65.10	65.30	0	13,608	0.00%
2022/05/04	21	65.11	24	64.72	64.20	-3	13,444	-0.02%
2022/05/03	4	63.45	4	63.43	63.40	0	13,257	0.00%
2022/04/29	7	65.10	9	65.21	64.20	-2	13,166	-0.02%
2022/04/28	20.1	63.32	2	62.00	62.00	18.1	12,901	0.14%
2022/04/27	4	64.70	6	63.83	64.50	-2	12,636	-0.02%
2022/04/26	4	64.45	2	64.50	62.80	2	12,335	0.02%
2022/04/25	8	65.81	2	66.88	66.30	6	12,021	0.05%
2022/04/22	10	69.41	15	68.91	69.10	-5	11,733	-0.04%
2022/04/21	2	68.50	41	68.73	69.50	-39	11,261	-0.35%
2022/04/20	41	67.88	51	67.71	65.90	-10	10,553	-0.10%
2022/04/19	38	64.39	24.1	64.54	64.80	13.9	9,265	0.15%
2022/04/18	3	61.83	3	62.03	62.10	0	8,963	0.00%
2022/04/15	27	62.71	29	61.66	62.30	-2	8,829	-0.02%
2022/04/14	2	58.50	2	59.80	59.80	0	8,508	0.00%
2022/04/13	2	57.30	2	58.10	58.10	0	8,484	0.00%
2022/04/12	0	0.00	1	56.20	57.10	-1	8,474	-0.01%
2022/04/11	2	57.80	2.4	56.87	56.90	-0.4	8,469	0.00%
2022/04/08	0	0.00	1	57.90	57.30	-1	8,519	-0.01%
2022/04/07	7	56.97	2.1	56.13	56.10	4.9	8,560	0.06%
2022/04/06	1	59.10	1	58.00	58.00	0	8,554	0.00%
2022/04/01	1	58.70	1	59.90	59.90	0	8,629	0.00%
2022/03/31	2	59.50	2	59.10	59.10	0	8,696	0.00%
2022/03/30	0	0.00	1	59.80	59.80	-1	8,858	-0.01%
2022/03/29	2.1	58.91	1	58.70	58.70	1.1	9,176	0.01%
2022/03/28	1	58.30	1.1	58.97	59.00	-0.1	9,565	0.00%
2022/03/25	6	60.18	5	59.16	59.20	1	10,155	0.01%
2022/03/24	0.1	61.50	0	0.00	62.00	0.1	10,372	0.00%
2022/03/21	5	61.74	3	62.37	62.40	2	11,120	0.02%
2022/03/18	0.1	62.10	0.1	62.00	61.70	0.1	11,220	0.00%
2022/03/17	2	62.35	3	63.07	63.40	-1	11,268	-0.01%
2022/03/16	8	62.83	3	64.40	61.60	5	11,267	0.04%
2022/03/15	14	65.63	4.1	65.59	62.50	10	11,099	0.09%
2022/03/14	5	66.06	4.5	66.87	67.20	0.5	11,077	0.00%
2022/03/11	9	65.02	5	64.94	65.10	4	10,840	0.04%
2022/03/10	4	64.92	11	64.55	65.60	-7	10,814	-0.06%
2022/03/09	0	0.00	1.5	60.04	59.80	-1.5	10,174	-0.01%
2022/03/08	0	0.00	0	58.90	59.10	0	10,330	0.00%
2022/03/07	4	59.45	1	60.90	60.60	3	10,318	0.03%
2022/03/04	1	61.00	3	61.40	61.50	-2	10,302	-0.02%
2022/03/03	0	0.00	16	61.68	61.80	-16	10,289	-0.16%
2022/03/02	0	0.00	1	60.40	60.30	-1	10,282	-0.01%
2022/03/01	1	60.50	4	60.98	61.00	-3	10,362	-0.03%
2022/02/25	5	61.04	11	61.20	60.50	-6	10,445	-0.06%
2022/02/24	6	61.27	13	61.25	59.90	-7	10,301	-0.07%
2022/02/23	9	62.36	7	61.00	61.50	2	10,203	0.02%
2022/02/22	15	61.07	24	61.12	60.30	-9	9,947	-0.09%
2022/02/21	1	61.50	3	61.73	61.10	-2	9,883	-0.02%
2022/02/18	0	0.00	1.1	59.95	60.90	-1.1	9,838	-0.01%
2022/02/16	0	0.00	3	60.37	60.50	-3	9,907	-0.03%
2022/02/14	2	59.10	1	58.80	58.60	1	10,179	0.01%
2022/02/11	1	59.40	0	0.00	59.90	1	10,341	0.01%
2022/02/10	1	60.50	2	60.10	59.70	-1	10,690	-0.01%
2022/02/08	0	0.00	1	57.90	57.90	-1	10,744	-0.01%
2022/02/07	0	0.00	1	55.40	56.80	-1	10,889	-0.01%
2022/01/26	3	52.93	2	52.65	53.10	1	11,253	0.01%
2022/01/25	1	52.60	0.2	52.60	52.10	0.8	11,378	0.01%
2022/01/24	10	54.00	0	0.00	54.80	10	11,476	0.09%
2022/01/21	1	55.00	1.2	55.25	54.80	-0.2	11,632	0.00%
2022/01/19	5	56.32	2	55.20	55.20	3	11,905	0.03%
2022/01/18	2.1	57.90	2	57.60	57.60	0.1	12,050	0.00%
2022/01/17	6	57.63	6	57.73	57.40	0	12,348	0.00%
2022/01/14	7	57.76	7	57.74	58.20	0	12,809	0.00%
2022/01/13	2	56.60	3	57.93	57.90	-1	12,982	-0.01%
2022/01/12	3	57.37	3	57.67	57.00	0	13,150	0.00%
2022/01/07	0	0.00	5	59.64	58.80	-5	14,396	-0.03%
2022/01/06	1	61.10	0	0.00	60.00	1	15,431	0.01%
2022/01/05	8	60.66	3	60.40	60.40	5	16,468	0.03%
2022/01/04	1	60.20	1	60.60	60.60	0	17,433	0.00%
2022/01/03	4	59.60	1	59.50	60.00	3	19,950	0.02%
2021/12/30	18	60.48	6	60.27	60.40	12	20,752	0.06%
2021/12/29	1	61.20	0	0.00	61.10	1	21,392	0.00%
2021/12/28	8.1	62.03	5	61.40	61.00	3.1	22,378	0.01%
2021/12/27	3	61.30	7	61.40	61.20	-4	23,881	-0.02%
2021/12/24	4	62.60	3	62.00	62.00	1	25,225	0.00%
2021/12/23	14	63.89	15	63.84	63.00	-1	25,739	0.00%
2021/12/22	8	63.93	8	63.85	64.30	0	25,689	0.00%
2021/12/21	22	62.71	43	63.15	63.70	-21	25,369	-0.08%
2021/12/20	11	61.60	12	61.36	60.40	-1	24,862	0.00%
2021/12/17	9	61.17	11	61.68	60.80	-2	24,709	-0.01%
2021/12/16	7	59.90	8	59.65	59.70	-1	24,393	0.00%
2021/12/15	6	60.48	2	59.30	60.00	4	24,326	0.02%
2021/12/14	2	58.60	2	58.30	58.30	0	24,183	0.00%
2021/12/13	7.1	60.09	6	59.83	60.30	1.1	24,095	0.00%
2021/12/10	3	59.73	18	60.43	60.10	-15	24,122	-0.06%
2021/12/09	26	60.82	23	60.51	60.40	3	24,195	0.01%
2021/12/08	20	60.75	21	60.70	60.60	-1	24,358	0.00%
2021/12/07	0	0.00	3	58.57	59.30	-3	24,014	-0.01%
2021/12/06	13	57.71	12	57.93	57.50	1	23,920	0.00%
2021/12/03	3	55.93	2	56.35	56.20	1	23,755	0.00%
2021/12/02	2	55.55	6	55.55	56.40	-4	23,998	-0.02%
2021/12/01	2	53.40	3	55.00	55.00	-1	23,914	0.00%
2021/11/29	2	52.40	3	52.60	52.50	-1	24,393	0.00%
2021/11/26	5	52.72	2	52.00	52.00	3	24,668	0.01%
2021/11/25	8	54.45	2	54.20	54.20	6	24,831	0.02%
2021/11/24	0	0.00	3	53.87	55.00	-3	25,196	-0.01%
2021/11/23	4	53.20	3	52.97	52.90	1	25,350	0.00%
2021/11/22	1	52.90	2	53.35	53.30	-1	25,787	0.00%
2021/11/19	1	54.00	1	52.30	52.30	0	26,379	0.00%
2021/11/18	4	53.45	1	53.50	53.50	3	27,876	0.01%
2021/11/17	4	53.55	0	0.00	53.10	4	27,980	0.01%
2021/11/16	1	55.20	1	54.80	54.80	0	28,225	0.00%
2021/11/15	2	54.60	1	54.20	54.20	1	28,822	0.00%
2021/11/12	3	54.80	7	55.36	54.70	-4	29,155	-0.01%
2021/11/11	3	55.40	1	54.60	54.60	2	29,109	0.01%
2021/11/10	1	56.50	6	56.97	56.80	-5	29,053	-0.02%
2021/11/09	7	56.39	7	56.47	56.50	0	29,003	0.00%
2021/11/08	7	54.74	5	54.94	55.20	2	28,746	0.01%
2021/11/05	2	52.90	3	53.60	53.60	-1	28,800	0.00%
2021/11/04	50	54.30	38	54.72	53.10	12	28,843	0.04%
2021/11/03	5	54.20	8	54.30	53.90	-3	28,869	-0.01%
2021/11/02	3	52.40	5	52.88	52.70	-2	28,987	-0.01%
2021/11/01	33	52.50	27.1	52.77	52.10	5.9	28,983	0.02%
2021/10/29	8	52.00	3	52.13	52.60	5	28,909	0.02%
2021/10/28	4	51.45	1	51.30	51.30	3	28,915	0.01%
2021/10/27	2	51.80	0	0.00	51.70	2	29,021	0.01%
2021/10/26	6	52.33	3	52.87	53.20	3	29,449	0.01%
2021/10/25	1	50.10	3	52.33	53.20	-2	29,733	-0.01%
2021/10/22	5	53.14	3	52.17	52.00	2	29,803	0.01%
2021/10/21	2	56.10	1	55.80	55.80	1	29,602	0.00%
2021/10/20	9	56.57	3	56.20	56.00	6	29,630	0.02%
2021/10/19	4	56.63	3	56.90	56.50	1	29,940	0.00%
2021/10/18	12	56.26	23	56.59	56.60	-11	30,269	-0.04%
2021/10/15	4	60.15	4	60.48	60.50	0	30,171	0.00%
2021/10/14	32	60.76	26	60.46	60.00	6	30,170	0.02%
2021/10/13	14	65.35	21	64.46	61.90	-7	29,532	-0.02%
2021/10/12	28.1	68.71	15	67.01	65.70	13.1	30,230	0.04%
2021/10/08	88	72.73	88.1	72.88	72.90	-0.1	30,745	0.00%
2021/10/07	2	70.20	26	71.66	72.10	-24	29,252	-0.08%
2021/10/06	22	66.49	28	66.31	65.60	-6	29,263	-0.02%
2021/10/05	19	64.09	11	63.56	66.00	8	29,145	0.03%
2021/10/04	90	65.28	98	64.81	65.90	-8	28,809	-0.03%
2021/10/01	75	66.62	44	67.42	62.90	31	28,252	0.11%
2021/09/30	23	64.72	30	65.20	68.60	-7	27,943	-0.03%
2021/09/29	0	0.00	2	63.90	62.40	-2	28,571	-0.01%
2021/09/28	1	62.50	0	0.00	62.30	1	29,643	0.00%
2021/09/27	7	64.04	33	65.55	63.90	-26	31,156	-0.08%
2021/09/24	35	65.59	12	64.93	65.00	23	34,992	0.07%
2021/09/23	6	64.03	9	63.60	64.00	-3	37,296	-0.01%
2021/09/22	7	62.21	1	62.00	62.00	6	39,665	0.02%
2021/09/17	4	63.50	5	63.34	63.50	-1	42,413	0.00%
2021/09/16	1	63.80	1	63.60	63.50	0	44,810	0.00%
2021/09/15	4	63.55	14	64.02	63.90	-10	47,675	-0.02%
2021/09/14	16	65.29	16	64.63	63.60	0	49,222	0.00%
2021/09/13	6	63.97	6	65.40	63.90	0	52,959	0.00%
2021/09/10	2	62.70	1	62.90	62.90	1	53,114	0.00%
2021/09/09	7	61.64	5	62.40	61.70	2	53,750	0.00%
2021/09/08	2	61.60	1	61.80	62.90	1	54,643	0.00%
2021/09/07	27	63.91	14	63.10	61.70	13	55,285	0.02%
2021/09/06	0	0.00	4	61.88	61.60	-4	55,658	-0.01%
2021/09/03	4.1	65.06	1	65.90	63.80	3.1	56,174	0.01%
2021/09/02	10.1	66.06	13.4	66.44	67.20	-3.3	56,309	-0.01%
2021/09/01	7	66.69	12	66.32	65.80	-5	56,476	-0.01%
2021/08/31	6	69.95	3	70.37	69.30	3	56,856	0.01%
2021/08/30	5	73.72	9	71.76	70.90	-4	57,079	-0.01%
2021/08/27	3	71.33	11	71.46	70.20	-8	57,053	-0.01%
2021/08/26	10	74.69	1	72.90	72.90	9	57,307	0.02%
2021/08/25	9	72.48	2	73.20	74.00	7	58,239	0.01%
2021/08/24	33	73.25	37	73.17	72.80	-4	58,124	-0.01%
2021/08/23	0	0.00	8	70.09	70.10	-8	57,448	-0.01%
2021/08/20	12	62.45	12	63.26	63.80	0	58,353	0.00%
2021/08/19	14	63.29	10	62.14	60.40	4	59,070	0.01%
2021/08/18	9	59.78	10	60.75	62.40	-1	59,461	0.00%
2021/08/17	1	59.50	1	59.40	57.10	0	60,462	0.00%
2021/08/16	2	61.50	2	60.50	58.80	0	61,044	0.00%
2021/08/13	8	62.83	1	62.40	61.20	7	61,556	0.01%
2021/08/12	1	62.20	0	0.00	62.60	1	62,214	0.00%
2021/08/11	1	62.20	9	61.46	61.20	-8	62,923	-0.01%
2021/08/10	1	62.40	0	0.00	62.30	1	62,981	0.00%
2021/08/09	3	63.90	2	63.40	63.00	1	63,482	0.00%
2021/08/06	9	65.97	20	66.29	64.20	-11	63,902	-0.02%
2021/08/05	13	63.44	2	63.60	63.10	11	63,763	0.02%
2021/08/03	6	64.80	7	64.57	63.90	-1	64,567	0.00%
2021/08/02	3	64.00	7	64.31	64.50	-4	65,142	-0.01%
2021/07/30	2	65.90	2	67.00	62.60	0	65,383	0.00%
2021/07/29	12	64.06	13	65.00	67.20	-1	65,268	0.00%
2021/07/28	0	0.00	4	62.20	62.30	-4	65,495	-0.01%
2021/07/27	0	63.00	0	0.00	62.00	0	65,896	0.00%
2021/07/26	3	66.23	2	64.50	64.10	1	67,139	0.00%
2021/07/23	2	67.00	2	67.55	67.00	0	67,620	0.00%
2021/07/22	4	63.68	13	63.32	64.90	-9	67,897	-0.01%
2021/07/21	3	67.80	17	65.78	65.00	-14	68,700	-0.02%
2021/07/20	4	67.90	4	67.70	67.90	0	69,019	0.00%
2021/07/19	9	71.04	8	71.09	70.60	1	69,684	0.00%
2021/07/16	44	72.76	41	73.02	71.00	3	70,256	0.00%
2021/07/15	68	71.55	61	71.63	73.90	7	69,495	0.01%
2021/07/14	24	67.91	19	68.87	67.20	5	69,104	0.01%
2021/07/13	26	68.84	77	69.78	69.50	-51	68,429	-0.07%
2021/07/12	10	72.21	11	72.95	71.80	-1	67,993	0.00%
2021/07/09	18	73.56	2	71.85	72.10	16	67,505	0.02%
2021/07/08	25	76.09	22.1	76.12	76.00	3	67,084	0.00%
2021/07/07	12.4	76.25	4	77.08	75.60	8.4	66,212	0.01%
2021/07/06	47	78.53	42	78.85	77.00	5	65,280	0.01%
2021/07/05	40	80.01	14	78.88	78.00	26	64,163	0.04%
2021/07/02	97	86.98	60	85.63	84.50	37	62,931	0.06%
2021/07/01	143	91.94	123	91.76	88.70	20	61,490	0.03%	大買/大賣/
2021/06/30	90	86.85	96	86.97	89.10	-6	57,706	-0.01%
2021/06/29	42.3	85.81	51	85.79	83.00	-8.7	55,515	-0.02%
2021/06/28	58	84.02	55	84.05	85.00	3	53,345	0.01%
2021/06/25	144	80.61	139	79.83	79.00	5	50,615	0.01%	大買/大賣/
2021/06/24	102	78.62	116	78.15	77.70	-14	48,291	-0.03%	大買/大賣/
2021/06/23	31.3	76.15	15	76.77	74.50	16.3	45,419	0.04%
2021/06/22	118	81.48	169	82.16	82.70	-51	43,824	-0.12%	大買/大賣/
2021/06/21	45	75.57	3	75.60	75.60	42	40,035	0.10%
2021/06/18	25	67.88	13	67.78	68.80	12	39,777	0.03%
2021/06/17	24	62.05	32.5	61.43	62.60	-8.5	39,449	-0.02%
2021/06/16	25	60.91	39	60.70	58.60	-14	38,616	-0.04%
2021/06/15	10	60.62	9	60.40	61.20	1	37,964	0.00%
2021/06/11	18	58.87	12	58.58	58.30	6	37,224	0.02%
2021/06/09	6	55.42	4	55.15	55.10	2	36,302	0.01%
2021/06/08	27	57.64	6	59.20	57.20	21	35,860	0.06%
2021/06/07	6	56.97	3	56.37	57.20	3	35,212	0.01%
2021/06/04	5	59.42	25	59.22	59.00	-20	34,757	-0.06%
2021/06/03	2	61.85	40	61.65	61.30	-38	34,450	-0.11%
2021/06/02	91	62.80	54	62.52	61.60	37	34,207	0.11%
2021/06/01	18	59.88	26	59.42	61.00	-8	32,922	-0.02%
2021/05/31	31.5	61.80	41	60.83	59.80	-9.5	32,520	-0.03%
2021/05/28	39	59.46	49.6	59.14	60.40	-10.6	31,635	-0.03%
2021/05/27	25	58.68	48	59.04	58.30	-23	30,551	-0.08%
2021/05/26	35	57.28	19	57.48	57.10	16	29,473	0.05%
2021/05/25	122	57.12	106	56.44	57.50	16	28,382	0.06%	大買/大賣/
2021/05/24	22.6	54.38	19	55.29	55.90	3.6	26,966	0.01%
2021/05/21	29	49.05	20	48.98	50.90	9	26,332	0.03%
2021/05/20	10	50.06	25	49.63	46.35	-15	25,730	-0.06%
2021/05/19	39	50.77	27	49.97	51.10	12	24,989	0.05%
2021/05/18	25	46.49	1	47.65	47.65	24	24,375	0.10%
2021/05/17	76	44.58	67	44.36	43.35	9	24,091	0.04%
2021/05/14	23	50.70	22	47.99	47.45	1	23,447	0.00%
2021/05/13	19	53.17	1	52.70	52.70	18	22,766	0.08%
2021/05/12	10	59.56	2	60.25	58.50	8	22,337	0.04%
2021/05/11	66	66.04	92	67.03	65.00	-26	22,097	-0.12%
2021/05/10	63	67.88	39	67.27	67.80	24	21,344	0.11%
2021/05/07	14	61.63	13	63.51	64.80	1	20,635	0.00%
2021/05/06	21	63.40	31	63.21	62.90	-10	20,145	-0.05%
2021/05/05	63	63.35	77	63.62	61.90	-14	19,705	-0.07%
2021/05/04	71	70.24	95	63.60	63.20	-24	18,995	-0.13%
2021/05/03	132	72.77	105	72.31	70.20	27	18,251	0.15%	大買/大賣/
2021/04/29	9	69.31	15	67.19	70.20	-6	16,779	-0.04%
2021/04/28	28	70.43	32.7	70.93	68.00	-4.7	16,142	-0.03%
2021/04/27	37	70.66	48	71.00	69.00	-11	15,420	-0.07%
2021/04/26	53	64.59	43	65.42	67.90	10	14,104	0.07%
2021/04/23	46	63.72	45	62.24	61.80	1	13,310	0.01%
2021/04/22	33.9	65.42	30	66.02	63.70	3.9	12,385	0.03%
2021/04/21	9	61.40	3	61.70	61.90	6	11,585	0.05%
2021/04/20	53	55.78	58	55.44	56.30	-5	10,663	-0.05%
2021/04/19	9	49.99	3	51.40	52.40	6	9,741	0.06%
2021/04/16	11	45.89	4	47.40	47.65	7	9,682	0.07%
2021/04/15	5	43.35	5	44.00	43.35	0	9,396	0.00%
2021/04/14	3	43.28	2	43.85	44.00	1	9,501	0.01%
2021/04/12	6	43.55	5	42.50	42.50	1	9,563	0.01%
2021/04/09	0	0.00	3	41.90	41.85	-3	9,633	-0.03%
2021/04/07	0	0.00	4	41.93	42.05	-4	9,684	-0.04%
2021/04/06	7	42.99	5	41.49	42.05	2	10,351	0.02%
2021/04/01	4	42.40	16	42.00	42.35	-12	10,740	-0.11%
2021/03/31	9	41.11	8	40.69	41.30	1	10,602	0.01%
2021/03/30	1	39.40	6	39.28	39.55	-5	10,389	-0.05%
2021/03/25	5	37.35	15	37.82	37.35	-10	11,832	-0.08%
2021/03/24	3	38.55	0	0.00	38.75	3	12,308	0.02%
2021/03/23	8	38.93	8	38.94	38.80	0	12,204	0.00%
2021/03/22	1	38.90	1	39.60	39.00	0	12,070	0.00%
2021/03/19	2	37.80	4	38.08	37.70	-2	11,858	-0.02%
2021/03/18	0	0.00	11.3	37.99	38.00	-11.3	11,738	-0.10%
2021/03/16	2	37.10	0	0.00	37.30	2	11,595	0.02%
2021/03/15	2	36.85	3	37.13	37.75	-1	11,624	-0.01%
2021/03/10	6	36.50	6	36.50	36.50	0	11,607	0.00%
2021/03/09	5	36.22	4	36.60	36.70	1	11,573	0.01%
2021/03/08	7	37.19	6	37.65	35.50	1	11,480	0.01%
2021/03/05	21	35.85	26	35.81	36.00	-5	11,213	-0.04%
2021/03/04	10	35.80	0	0.00	35.85	10	11,110	0.09%
2021/03/03	0	0.00	5	33.70	34.70	-5	11,027	-0.05%
2021/03/02	3	34.70	0	0.00	33.60	3	11,075	0.03%
2021/02/25	0	0.00	17	34.74	35.00	-17	11,171	-0.15%
2021/02/24	0	0.00	2	34.65	34.55	-2	11,196	-0.02%
2021/02/22	1	35.55	0	0.00	35.15	1	11,115	0.01%
2021/02/19	0	0.00	3	34.42	35.15	-3	11,105	-0.03%
2021/02/18	21	35.62	9	35.60	35.25	12	11,037	0.11%
2021/02/03	17	32.68	12	33.00	32.55	5	10,813	0.05%
2021/02/01	13	32.15	0	0.00	32.05	13	10,888	0.12%
2021/01/28	0	0.00	10	32.55	32.40	-10	10,763	-0.09%
2021/01/26	0	0.00	1	34.00	33.60	-1	10,666	-0.01%
2021/01/25	4	34.30	0	0.00	34.30	4	10,635	0.04%
2021/01/21	5	34.80	0	0.00	33.50	5	10,546	0.05%
2021/01/20	6	33.50	11	34.56	33.50	-5	10,467	-0.05%
2021/01/19	11	35.18	6	34.70	35.25	5	10,383	0.05%
2021/01/18	3	34.50	28	33.57	34.70	-25	10,359	-0.24%
2021/01/14	5	36.81	0	0.00	36.70	5	10,091	0.05%
2021/01/13	0	0.00	7	36.05	36.00	-7	9,885	-0.07%
2021/01/12	0	0.00	1	37.85	35.55	-1	9,816	-0.01%
2021/01/11	38	37.65	22	37.19	37.40	16	9,620	0.17%
2021/01/08	1	35.45	0	0.00	35.80	1	9,343	0.01%
2021/01/07	5	34.66	22	34.46	34.80	-17	9,238	-0.18%
2021/01/06	3	35.95	3	36.60	35.75	0	9,102	0.00%
2021/01/05	22	37.57	8	37.24	37.15	14	8,961	0.16%
2021/01/04	18	37.32	4	36.71	36.70	14	8,698	0.16%
2020/12/31	14	37.14	11	37.01	36.90	3	8,539	0.04%
2020/12/30	6	36.80	12	36.24	36.95	-6	8,477	-0.07%
2020/12/29	20	37.37	25	37.48	36.90	-5	8,518	-0.06%
2020/12/28	18	36.73	6	36.59	37.15	12	7,947	0.15%
2020/12/25	17	35.01	4	35.10	35.00	13	7,362	0.18%
2020/12/24	6	34.20	14	34.60	34.20	-8	7,220	-0.11%
2020/12/23	7	33.99	4	33.90	34.65	3	7,166	0.04%
2020/12/22	23	35.07	30.4	36.81	34.35	-7.4	6,956	-0.11%
2020/12/21	31	36.32	8	35.89	36.65	23	6,260	0.37%
2020/12/18	17	33.72	14	33.86	34.00	3	5,401	0.06%
2020/12/17	1	32.20	7	32.35	32.50	-6	4,813	-0.12%
2020/12/16	3	31.97	1	31.90	32.20	2	4,752	0.04%
2020/12/15	11	32.23	13	31.87	31.60	-2	4,656	-0.04%
2020/12/14	12	31.15	0	0.00	32.00	12	4,428	0.27%
2020/12/09	0	0.00	10	31.80	31.70	-10	4,213	-0.24%
2020/12/08	10	32.80	0	0.00	31.55	10	4,110	0.24%
2020/11/30	0	0.00	7	31.54	31.40	-7	3,783	-0.18%
2020/11/26	11	31.55	10	31.26	31.55	1	3,637	0.03%
2020/11/25	0	0.00	1	31.05	31.05	-1	3,586	-0.03%
2020/11/20	2	29.85	0	0.00	29.95	2	3,366	0.06%
2020/11/11	7	29.75	9	29.42	29.75	-2	3,267	-0.06%
2020/11/10	3	29.40	1	29.15	29.15	2	3,240	0.06%
2020/11/03	11	28.92	0	0.00	28.95	11	3,189	0.34%
2020/10/30	2	28.90	7	28.95	29.00	-5	3,194	-0.16%
2020/10/29	0	0.00	1	29.05	29.00	-1	3,176	-0.03%
2020/10/27	7	29.70	9	29.86	29.70	-2	3,138	-0.06%
2020/10/26	14	30.19	0	0.00	30.10	14	3,122	0.45%
2020/10/23	1	29.40	1	29.50	29.50	0	3,061	0.00%
2020/10/20	0	0.00	25	28.98	29.00	-25	3,062	-0.82%
2020/10/16	0	0.00	10	29.20	29.20	-10	3,014	-0.33%
2020/10/15	2	29.20	1	29.10	29.35	1	2,959	0.03%
2020/10/13	11	29.95	0	0.00	29.85	11	2,778	0.40%
2020/10/12	0	0.00	4	30.10	30.00	-4	2,713	-0.15%
2020/10/07	6	31.90	1	31.90	32.00	5	2,543	0.20%
2020/10/06	4	32.35	0	0.00	32.75	4	2,420	0.17%
2020/10/05	0	0.00	2	31.70	32.90	-2	2,163	-0.09%
2020/09/29	0	0.00	1	29.85	29.95	-1	1,922	-0.05%
2020/09/21	2	29.00	0	0.00	29.15	2	1,969	0.10%
2020/09/08	20	30.85	0	0.00	30.70	20	2,133	0.94%
2020/09/07	0	0.00	2	31.10	31.25	-2	2,109	-0.09%
2020/09/04	5	30.47	0	0.00	30.40	5	2,081	0.24%
2020/09/03	1	30.45	0	0.00	30.45	1	2,084	0.05%
2020/09/02	1	29.85	0	0.00	29.70	1	2,067	0.05%
2020/09/01	10	29.75	0	0.00	29.70	10	2,100	0.48%
2020/08/31	1	29.50	0	0.00	30.00	1	2,144	0.05%
2020/08/28	10	29.28	0	0.00	29.30	10	2,145	0.47%
2020/08/24	20	29.11	0	0.00	29.25	20	2,178	0.92%
2020/08/12	0	0.00	1	28.95	29.05	-1	2,193	-0.05%
2020/08/11	13	29.80	13	29.65	29.80	0	2,177	0.00%
2020/08/06	1	27.75	0	0.00	27.95	1	2,096	0.05%
2020/07/27	0	0.00	1	27.30	27.25	-1	2,280	-0.04%
2020/07/24	2	28.20	0	0.00	28.00	2	2,311	0.09%
2020/06/12	0	0.00	3	29.65	30.40	-3	2,415	-0.12%
2020/06/05	5	32.10	26	31.99	32.05	-21	2,369	-0.89%
2020/05/20	5	28.17	0	0.00	28.30	5	2,253	0.22%
2020/05/19	10	28.13	0	0.00	28.25	10	2,253	0.44%
2020/05/18	5	28.20	0	0.00	28.05	5	2,246	0.22%
2020/05/15	1	28.10	0	0.00	28.00	1	2,242	0.04%
2020/05/06	0	0.00	20	29.20	29.25	-20	2,262	-0.88%
2020/04/30	0	0.00	1	29.25	29.55	-1	2,225	-0.04%
2020/04/28	1	28.90	0	0.00	28.95	1	2,141	0.05%
2020/04/24	1	28.40	0	0.00	28.40	1	2,097	0.05%
2020/04/23	0	0.00	0.1	28.85	28.85	-0.1	2,079	-0.01%
2020/04/17	20	28.40	0	0.00	28.40	20	1,875	1.07%
2020/02/10	1	29.55	0	0.00	29.35	1	1,101	0.09%
2020/02/04	2	30.00	0	0.00	30.50	2	1,091	0.18%
2020/01/31	2	30.60	5	30.75	30.75	-3	1,090	-0.28%
2019/12/19	2	33.70	0	0.00	33.80	2	1,665	0.12%
2019/12/03	0	0.00	5.2	33.92	34.35	-5.2	1,899	-0.27%
2019/11/26	0	0.00	4	33.85	34.00	-4	2,131	-0.19%
2019/10/23	4	33.48	0	0.00	33.50	4	2,635	0.15%
2019/10/18	0	0.00	10	33.15	33.85	-10	3,136	-0.32%
2019/10/15	12	34.10	12	34.80	34.10	0	3,325	0.00%
2019/10/14	0	0.00	2	34.90	34.90	-2	3,297	-0.06%
2019/10/09	5	33.40	0	0.00	33.55	5	3,220	0.16%
2019/10/04	5	32.85	0	0.00	32.85	5	3,138	0.16%
2019/09/26	6	33.67	4	34.00	33.70	2	3,103	0.06%
2019/09/25	2	33.75	1	34.10	34.25	1	3,088	0.03%
2019/09/19	0	0.00	6	33.95	34.00	-6	2,976	-0.20%
2019/09/06	6	35.05	0	0.00	35.00	6	2,906	0.21%
2019/09/04	10	35.85	94	36.12	35.90	-84	2,835	-2.96%
2019/09/03	120	36.64	43	36.43	36.25	77	2,792	2.76%	大買/
2019/09/02	0	0.00	10	35.71	35.90	-10	2,702	-0.37%
2019/08/30	0	0.00	1	34.35	34.55	-1	2,639	-0.04%
2019/08/29	3	34.80	3	34.60	34.60	0	2,605	0.00%
2019/08/12	0	0.00	10	32.55	32.30	-10	2,211	-0.45%
2019/08/08	10	32.40	0	0.00	32.50	10	2,186	0.46%
2019/08/01	10	34.20	1	34.80	34.20	9	2,046	0.44%
2019/07/31	1	35.00	0	0.00	35.00	1	2,010	0.05%
2019/07/30	5	35.00	0	0.00	35.30	5	1,990	0.25%
2019/07/29	1	35.70	1	36.70	35.55	0	1,968	0.00%
2019/07/26	6	35.53	1	36.20	35.65	5	1,925	0.26%
2019/07/25	1	35.75	1	36.00	35.85	0	1,899	0.00%
2019/07/24	6	36.62	0	0.00	35.75	6	1,811	0.33%
2019/07/23	8	37.08	0	0.00	37.40	8	1,674	0.48%
2019/07/22	5	38.28	5	38.06	38.30	0	1,520	0.00%
2019/07/19	2	36.40	3	36.10	36.65	-1	1,258	-0.08%
2019/07/18	0	0.00	2	35.45	35.10	-2	1,151	-0.17%
2019/07/15	0	0.00	2	33.25	33.15	-2	973	-0.21%
2019/07/08	1	34.60	0	0.00	34.50	1	911	0.11%
2019/07/05	6	34.81	0	0.00	34.60	6	911	0.66%
2019/06/28	0	0.00	2	33.30	33.45	-2	868	-0.23%
2019/05/30	0	0.00	2	31.20	31.20	-2	875	-0.23%
2019/05/29	0	0.00	3	30.75	30.70	-3	895	-0.34%
2019/05/10	1	31.00	0	0.00	30.60	1	1,173	0.09%
2019/04/29	1	31.75	0	0.00	31.75	1	1,141	0.09%
2019/04/22	0	0.00	1	31.70	31.85	-1	1,106	-0.09%
2019/04/18	1	31.65	0	0.00	31.20	1	1,115	0.09%
2019/04/09	1	31.50	0	0.00	31.60	1	1,106	0.09%
2019/03/13	0	0.00	2	30.00	29.90	-2	1,129	-0.18%
2019/02/25	4	30.65	0	0.00	30.50	4	1,304	0.31%
2019/02/18	1	29.70	0	0.00	29.80	1	1,322	0.08%
2019/01/28	0	30.85	0	0.00	30.65	0	1,291	0.00%
2019/01/10	2	31.85	0	0.00	31.80	2	1,825	0.11%
2019/01/08	1	31.75	0	0.00	31.55	1	2,019	0.05%
2018/11/15	1	29.70	0	0.00	29.70	1	2,769	0.04%
2018/11/07	2	31.45	3	31.50	31.15	-1	2,754	-0.04%
2018/11/06	0	0.00	4	31.08	31.10	-4	2,768	-0.14%
2018/11/05	1	31.25	0	0.00	31.25	1	2,775	0.04%
2018/11/02	6	31.02	0	0.00	31.25	6	2,787	0.22%
2018/10/29	0	0.00	21	31.46	31.70	-21	2,740	-0.77%
2018/10/25	0	0.00	3	33.25	33.50	-3	2,714	-0.11%
2018/10/24	0	0.00	6	34.05	34.30	-6	2,694	-0.22%
2018/10/23	3	35.08	0	0.00	35.35	3	2,699	0.11%
2018/10/19	2	36.20	0	0.00	36.20	2	2,646	0.08%
2018/10/18	3	36.53	2	36.35	36.15	1	2,619	0.04%
2018/10/17	4	36.76	0	0.00	36.05	4	2,597	0.15%
2018/10/15	3	38.18	1	38.70	38.25	2	2,375	0.08%
2018/10/12	0	0.00	1	36.75	37.30	-1	2,132	-0.05%
2018/10/11	2	35.80	0	0.00	36.10	2	2,034	0.10%
2018/10/05	0	0.00	1	34.95	35.15	-1	1,773	-0.06%
2018/10/04	0	0.00	5	36.15	35.95	-5	1,759	-0.28%
2018/10/01	1	35.55	0	0.00	35.35	1	1,696	0.06%
2018/09/28	0	0.00	3	34.93	35.10	-3	1,714	-0.18%
2018/09/27	1	34.90	1	34.85	34.95	0	1,708	0.00%
2018/09/25	1	34.75	0	0.00	34.90	1	1,680	0.06%
2018/08/21	0	0.00	1	35.05	35.05	-1	1,446	-0.07%
2018/08/16	7	35.05	7	34.70	35.05	0	1,415	0.00%
2018/08/08	0	0.00	2	34.20	34.85	-2	1,284	-0.16%
2018/08/07	7	34.35	7	35.00	34.35	0	1,258	0.00%
2018/08/06	0	0.00	2	34.60	34.60	-2	1,196	-0.17%
2018/08/02	3	32.88	0	0.00	33.00	3	1,106	0.27%
2018/07/17	0	0.00	1	30.50	30.50	-1	1,039	-0.10%
2018/07/10	1	29.25	0	0.00	29.45	1	1,067	0.09%
2018/07/06	2	29.95	0	0.00	30.00	2	989	0.20%
2018/06/12	5	34.00	0	0.00	33.80	5	1,136	0.44%
2018/06/06	2	33.85	0	0.00	33.80	2	1,182	0.17%
2018/05/31	0	0.00	5	33.40	34.35	-5	1,253	-0.40%
2018/05/29	0	0.00	5	33.35	33.30	-5	1,318	-0.38%
2018/04/25	0	0.00	2	35.10	35.15	-2	1,814	-0.11%
2018/04/19	0	0.00	3	34.55	34.25	-3	1,846	-0.16%
2018/04/18	0	0.00	1	33.95	34.00	-1	1,869	-0.05%
2018/02/22	0	0.00	5	37.35	37.35	-5	2,684	-0.19%
2018/01/15	0	0.00	10	38.45	38.50	-10	2,338	-0.43%
2018/01/10	0	0.00	25	38.06	38.50	-25	2,240	-1.12%
2018/01/08	0	0.00	3	37.67	37.40	-3	2,110	-0.14%
2018/01/04	0	0.00	1	36.90	37.15	-1	2,071	-0.05%
2018/01/03	1	36.60	0	0.00	37.00	1	2,069	0.05%
2018/01/02	0	0.00	1.2	36.90	37.30	-1.2	2,055	-0.06%