裕民 (2606)-第一金券商分點個股進出

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
54.0
漲跌
▼0.6
漲幅
-1.10%
成交量
8,506張
產業
上市航運類股
1029人加入追蹤

立即追蹤
本地時間:14:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

裕民 (2606)籌碼相關－第一金券商分點個股進出

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

第一金券商分點個股進出
第一金券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/24	14	53.39	9	53.31	54.00	5	6,739	0.07%
2024/04/23	11	54.30	26	54.27	54.60	-15	6,706	-0.22%
2024/04/22	35	56.29	21	55.80	54.80	14	6,731	0.21%
2024/04/19	16	56.04	28	56.59	55.30	-12	6,561	-0.18%
2024/04/18	5	53.70	0	0.00	53.70	5	6,348	0.08%
2024/04/17	25	54.10	13	53.72	53.70	12	6,380	0.19%
2024/04/16	284	54.75	39	55.17	54.60	245	6,422	3.81%	大買/鉅額交易
2024/04/15	47	56.74	35	56.52	56.40	12	6,546	0.18%
2024/04/12	14	55.55	138	55.46	55.90	-124	6,550	-1.89%	大賣/鉅額交易
2024/04/11	66	54.88	114	54.77	54.60	-48	6,718	-0.71%	大賣/
2024/04/10	11	54.39	7	54.49	54.20	4	7,046	0.06%
2024/04/09	43	54.71	2	54.15	54.40	41	7,181	0.57%
2024/04/08	3	52.50	1	52.70	52.70	2	7,259	0.03%
2024/04/03	2	52.20	4	52.85	52.50	-2	7,290	-0.03%
2024/04/02	5	53.06	1	52.90	52.90	4	7,370	0.05%
2024/04/01	1	53.50	0	0.00	53.50	1	7,526	0.01%
2024/03/29	2	52.50	1	52.90	53.00	1	7,746	0.01%
2024/03/28	0	0.00	6	53.75	53.80	-6	8,018	-0.07%
2024/03/27	2	53.90	1	52.80	53.90	1	8,268	0.01%
2024/03/26	1	53.20	3	52.83	53.10	-2	8,697	-0.02%
2024/03/25	3	54.43	2	54.35	54.30	1	8,908	0.01%
2024/03/21	3	54.37	8	54.51	54.20	-5	9,782	-0.05%
2024/03/20	5	55.26	4	55.83	55.00	1	9,962	0.01%
2024/03/19	11	55.72	4	55.85	56.00	7	10,054	0.07%
2024/03/18	3	53.77	0	0.00	53.90	3	10,106	0.03%
2024/03/15	0	0.00	3	52.57	52.50	-3	10,195	-0.03%
2024/03/14	0	0.00	3	53.80	53.80	-3	10,348	-0.03%
2024/03/13	2	54.40	3	54.57	54.20	-1	10,633	-0.01%
2024/03/12	25	55.67	29	55.62	55.50	-4	10,958	-0.04%
2024/03/11	32	55.83	20.1	55.82	56.40	11.9	11,508	0.10%
2024/03/08	10	54.69	0	0.00	54.30	10	13,559	0.07%
2024/03/07	1	53.50	138	53.45	53.40	-137	14,347	-0.95%	大賣/鉅額交易
2024/03/06	7	54.99	37	54.49	54.40	-30	15,023	-0.20%
2024/03/05	17	55.64	1	55.10	55.00	16	15,174	0.11%
2024/03/04	3	55.20	0	0.00	55.70	3	15,190	0.02%
2024/03/01	18	54.49	23	54.61	54.60	-5	15,774	-0.03%
2024/02/29	30	55.72	4	55.63	55.60	26	15,998	0.16%
2024/02/27	92	54.00	14	54.06	53.60	78	15,795	0.49%
2024/02/26	74	54.36	8	54.43	54.80	66	15,766	0.42%
2024/02/23	6	54.13	5.3	53.64	53.60	0.7	15,632	0.00%
2024/02/22	6.3	53.76	16	53.13	52.70	-9.7	15,529	-0.06%
2024/02/21	29	53.99	15	54.17	53.30	14	15,338	0.09%
2024/02/20	3	52.23	0	0.00	53.40	3	15,142	0.02%
2024/02/19	2	50.20	4.1	49.56	50.20	-2.1	14,915	-0.01%
2024/02/16	3	49.02	1	49.00	49.10	2	14,891	0.01%
2024/02/15	2	49.30	10	48.30	49.25	-8	14,956	-0.05%
2024/02/05	2	46.95	0	0.00	47.10	2	14,909	0.01%
2024/02/02	0	0.00	1	47.80	47.90	-1	14,928	-0.01%
2024/02/01	2	48.60	0	0.00	48.60	2	14,934	0.01%
2024/01/31	0	0.00	2	47.85	47.80	-2	14,950	-0.01%
2024/01/30	10	48.55	0	0.00	48.50	10	14,941	0.07%
2024/01/26	0	0.00	2	48.45	48.20	-2	15,072	-0.01%
2024/01/25	2	48.60	0	0.00	48.60	2	15,132	0.01%
2024/01/22	0	0.00	1	48.40	48.40	-1	15,122	-0.01%
2024/01/19	0	0.00	2	48.60	48.30	-2	15,095	-0.01%
2024/01/18	6	48.60	0	0.00	48.65	6	15,094	0.04%
2024/01/17	1	47.80	0	0.00	47.80	1	15,068	0.01%
2024/01/16	0	0.00	4	48.41	48.45	-4	15,033	-0.03%
2024/01/12	0	0.00	1	50.20	50.00	-1	15,155	-0.01%
2024/01/11	67	49.70	0	0.00	49.70	67	15,349	0.44%
2024/01/10	0	0.00	7	50.49	50.30	-7	15,379	-0.05%
2024/01/09	5	51.68	2	51.85	51.70	3	15,301	0.02%
2024/01/08	2	54.25	1	54.10	53.70	1	15,130	0.01%
2024/01/05	5	54.68	45	54.15	54.90	-40	15,025	-0.27%
2024/01/04	53	54.34	29	53.71	54.40	24	14,758	0.16%
2024/01/03	1	52.60	3	53.00	52.80	-2	14,465	-0.01%
2024/01/02	28	53.04	24	53.82	52.60	4	14,470	0.03%
2023/12/29	2	51.95	0	0.00	52.10	2	14,338	0.01%
2023/12/28	4	52.08	0	0.00	51.80	4	14,388	0.03%
2023/12/27	21	53.20	13	53.24	52.80	8	14,386	0.06%
2023/12/26	8	52.29	9	51.79	52.60	-1	14,313	-0.01%
2023/12/25	10	50.93	75	51.50	50.40	-65	14,156	-0.46%
2023/12/22	145	54.34	148.2	53.98	53.70	-3.2	14,014	-0.02%	大買/大賣/
2023/12/21	170	54.22	3	53.23	53.60	167	13,779	1.21%	大買/鉅額交易
2023/12/20	1	52.00	2	52.30	52.10	-1	13,365	-0.01%
2023/12/19	2	52.00	1	51.70	51.60	1	13,198	0.01%
2023/12/18	19	53.39	18	52.05	53.00	1	13,098	0.01%
2023/12/15	0	0.00	1	51.80	51.60	-1	12,775	-0.01%
2023/12/13	0	0.00	9	53.04	52.70	-9	12,866	-0.07%
2023/12/12	0	0.00	1	52.60	52.60	-1	13,404	-0.01%
2023/12/11	0	0.00	8	52.54	52.50	-8	13,526	-0.06%
2023/12/08	3	53.20	101	53.50	53.20	-98	13,354	-0.73%	大賣/
2023/12/07	3	53.40	9	53.28	53.10	-6	13,060	-0.05%
2023/12/06	12	55.11	18	54.70	54.70	-6	12,717	-0.05%
2023/12/05	67	58.23	52	58.53	57.00	15	12,129	0.12%
2023/12/04	31	54.88	8.1	54.03	56.90	22.9	9,925	0.23%
2023/12/01	5.1	50.29	2	51.10	51.80	3.1	9,065	0.03%
2023/11/30	2	48.88	3	49.50	48.35	-1	8,376	-0.01%
2023/11/29	1	47.90	20	48.20	47.90	-19	8,206	-0.23%
2023/11/28	56	49.82	58	49.73	48.55	-2	8,083	-0.02%
2023/11/27	21	47.79	1	48.40	47.80	20	7,400	0.27%
2023/11/24	0	0.00	2	46.00	45.90	-2	7,117	-0.03%
2023/11/20	1	45.00	0	0.00	45.00	1	7,150	0.01%
2023/11/15	2	44.65	0	0.00	44.70	2	7,968	0.03%
2023/11/13	1	45.00	14	44.74	44.85	-13	8,659	-0.15%
2023/11/10	2	45.83	0	0.00	45.00	2	8,629	0.02%
2023/11/09	1	46.45	33	46.61	46.20	-32	8,576	-0.37%
2023/11/08	1	47.25	50	47.28	47.30	-49	8,651	-0.57%
2023/11/03	0	0.00	3	46.93	47.20	-3	8,722	-0.03%
2023/10/30	0	0.00	1	43.90	44.60	-1	8,603	-0.01%
2023/10/27	1	43.30	0	0.00	44.15	1	8,584	0.01%
2023/10/26	1	43.75	0	0.00	43.60	1	8,624	0.01%
2023/10/25	0	0.00	1	44.85	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	4	45.38	0	0.00	45.20	4	8,736	0.05%
2023/10/20	0	0.00	2	47.30	46.90	-2	8,654	-0.02%
2023/10/19	7	48.86	5	48.15	48.70	2	8,620	0.02%
2023/10/18	1	46.20	0	0.00	46.20	1	8,414	0.01%
2023/10/17	5	46.25	5	46.25	46.20	0	8,324	0.00%
2023/10/12	0	0.00	112	46.72	46.75	-112	8,350	-1.34%	大賣/鉅額交易
2023/10/11	1	46.90	9	46.78	46.35	-8	8,339	-0.10%
2023/10/06	29	47.22	22	46.82	47.35	7	8,251	0.08%
2023/10/04	1	45.40	0	0.00	45.40	1	8,133	0.01%
2023/10/02	0	0.00	1	47.40	46.80	-1	8,043	-0.01%
2023/09/27	21	48.35	20	49.20	48.30	1	8,137	0.01%
2023/09/25	1	48.40	0	0.00	48.40	1	8,079	0.01%
2023/09/21	21	49.43	20	50.24	49.45	1	8,031	0.01%
2023/09/20	28	50.95	9	50.65	49.75	19	7,883	0.24%
2023/09/19	1	51.90	19	50.20	50.20	-18	7,605	-0.24%
2023/09/18	11	50.25	10	49.88	50.70	1	7,397	0.01%
2023/09/15	102	50.65	2.1	49.79	50.00	99.9	7,169	1.39%	大買/
2023/09/14	25	46.42	5.1	46.99	46.90	19.9	6,451	0.31%
2023/09/12	0.1	44.70	0	0.00	44.65	0.1	6,246	0.00%
2023/09/11	0	0.00	2	45.30	44.70	-2	6,246	-0.03%
2023/09/08	3	46.12	3	46.15	45.75	0	6,222	0.00%
2023/09/07	0	0.00	1	45.25	45.05	-1	6,162	-0.02%
2023/09/06	1	45.75	1	46.20	45.65	0	6,172	0.00%
2023/09/05	1	46.50	0	0.00	46.45	1	6,160	0.02%
2023/09/04	1	46.70	1	46.70	46.65	0	6,133	0.00%
2023/08/31	0	0.00	2	45.70	45.45	-2	6,100	-0.03%
2023/08/29	1	45.50	0	0.00	45.50	1	6,101	0.02%
2023/08/25	1.1	45.90	0	0.00	45.10	1.1	6,142	0.02%
2023/08/24	0.1	46.00	0	0.00	45.75	0.1	6,107	0.00%
2023/08/23	3	47.15	3	46.65	46.65	0	6,043	0.00%
2023/08/22	3	46.07	5	46.48	47.40	-2	6,039	-0.03%
2023/08/21	189	46.27	34	47.55	46.30	155	5,782	2.68%	大買/鉅額交易
2023/08/18	20	46.10	10.5	48.67	49.05	9.5	5,297	0.18%
2023/08/16	0	0.00	3	42.30	42.10	-3	4,482	-0.07%
2023/08/14	0	0.00	2	41.65	42.00	-2	4,461	-0.04%
2023/08/11	0	0.00	1	44.30	44.30	-1	4,362	-0.02%
2023/08/10	3	43.77	0	0.00	43.75	3	4,310	0.07%
2023/08/09	4	43.40	4	42.75	42.80	0	4,249	0.00%
2023/08/08	0	0.00	7	43.60	43.55	-7	4,268	-0.16%
2023/08/07	2	43.30	0	0.00	43.15	2	4,308	0.05%
2023/08/04	7	43.73	2	43.75	43.90	5	4,372	0.11%
2023/07/31	0	0.00	10	42.75	42.50	-10	4,403	-0.23%
2023/07/28	10	44.85	1	44.50	44.05	9	4,374	0.21%
2023/07/27	0	0.00	1	43.05	43.20	-1	4,271	-0.02%
2023/07/26	1	41.30	0	0.00	41.25	1	4,253	0.02%
2023/07/20	1	43.30	0	0.00	43.50	1	4,351	0.02%
2023/07/19	0	0.00	85	43.06	42.80	-85	4,354	-1.95%
2023/07/18	0	0.00	5	43.24	43.00	-5	4,369	-0.11%
2023/07/14	0	0.00	2	44.05	43.80	-2	4,340	-0.05%
2023/07/13	1	42.75	24	42.72	42.70	-23	4,333	-0.53%
2023/07/11	1	43.80	0	0.00	43.45	1	4,331	0.02%
2023/07/10	43	44.01	12	43.50	43.50	31	4,397	0.70%
2023/07/07	45	45.26	5	44.67	45.00	40	4,376	0.91%
2023/07/06	4	46.23	26	45.40	45.30	-22	4,363	-0.50%
2023/07/05	5	49.60	2	49.60	49.75	3	4,279	0.07%
2023/07/04	0	0.00	2	49.23	49.30	-2	4,326	-0.05%
2023/07/03	2	48.50	0	0.00	48.50	2	4,524	0.04%
2023/06/30	1	47.45	0	0.00	47.30	1	4,536	0.02%
2023/06/29	26.1	46.86	0	0.00	47.20	26.1	4,500	0.58%
2023/06/28	0	0.00	430	47.36	47.35	-430	4,520	-9.51%	大賣/鉅額交易
2023/06/27	0.3	48.40	0	0.00	48.20	0.3	4,492	0.01%
2023/06/21	0.4	48.50	0	0.00	48.10	0.4	4,574	0.01%
2023/06/19	50	48.94	2	48.90	48.60	48	4,688	1.02%
2023/06/16	0	0.00	2	49.80	49.45	-2	4,670	-0.04%
2023/06/15	0.5	49.70	0	0.00	49.45	0.5	4,672	0.01%
2023/06/14	0	0.00	2	49.75	49.70	-2	4,760	-0.04%
2023/06/13	0.3	48.92	1	48.85	48.85	-0.7	4,833	-0.01%
2023/06/12	3	49.07	1	49.05	49.05	2	5,046	0.04%
2023/06/09	1.1	49.34	0	0.00	49.30	1.1	5,098	0.02%
2023/06/08	2	50.30	1	50.00	49.60	1	5,238	0.02%
2023/06/07	10	49.90	1	49.35	49.30	9	5,326	0.17%
2023/06/01	0	0.00	23	47.93	47.95	-23	5,797	-0.40%
2023/05/31	0	0.00	20	48.35	48.40	-20	5,966	-0.34%
2023/05/30	0	0.00	2	49.08	49.05	-2	6,381	-0.03%
2023/05/29	1	50.00	0	0.00	49.75	1	6,771	0.01%
2023/05/26	82	49.06	82	49.31	49.05	0	7,480	0.00%
2023/05/25	2	51.40	4	51.03	50.80	-2	7,598	-0.03%
2023/05/24	0	0.00	2	52.10	52.20	-2	7,601	-0.03%
2023/05/23	2	53.40	3	53.13	53.00	-1	7,571	-0.01%
2023/05/18	0.1	53.50	0	0.00	53.40	0.1	7,637	0.00%
2023/05/15	0.1	53.40	2	53.20	53.00	-1.9	7,677	-0.02%
2023/05/12	10	54.00	3	54.20	54.30	7	7,672	0.09%
2023/05/11	40	55.20	3	55.37	55.10	37	7,674	0.48%
2023/05/10	16	54.74	1	54.30	55.10	15	7,665	0.20%
2023/05/09	0	0.00	1	52.40	52.50	-1	7,599	-0.01%
2023/05/08	2	52.80	0	0.00	52.60	2	7,622	0.03%
2023/05/05	0	0.00	4	51.80	51.90	-4	7,623	-0.05%
2023/05/04	100	53.24	1	53.20	53.30	99	7,607	1.30%
2023/05/03	335	53.54	1	53.20	53.30	334	7,646	4.37%	大買/鉅額交易
2023/05/02	0	0.00	2	53.80	54.00	-2	7,645	-0.03%
2023/04/28	4	54.40	0	0.00	54.40	4	7,622	0.05%
2023/04/27	0	0.00	1	51.70	51.90	-1	7,602	-0.01%
2023/04/26	0	0.00	3	51.90	51.90	-3	7,601	-0.04%
2023/04/25	0	0.00	2	53.80	53.70	-2	7,582	-0.03%
2023/04/24	1	55.20	0	0.00	55.10	1	7,623	0.01%
2023/04/21	1.2	55.48	2	55.00	54.70	-0.8	7,611	-0.01%
2023/04/20	0.2	56.55	2	56.40	55.90	-1.8	7,580	-0.02%
2023/04/19	4.2	56.70	1	56.40	56.10	3.2	7,634	0.04%
2023/04/18	5	57.20	1	56.80	56.70	4	7,626	0.05%
2023/04/17	0	0.00	1	58.20	58.50	-1	7,628	-0.01%
2023/04/14	5	57.70	1	57.70	57.70	4	7,704	0.05%
2023/04/13	3	57.30	0	0.00	57.10	3	7,729	0.04%
2023/04/12	7	56.90	0	0.00	56.80	7	7,661	0.09%
2023/04/11	5	57.00	0	0.00	57.00	5	7,674	0.07%
2023/04/10	1	57.20	0	0.00	57.00	1	7,711	0.01%
2023/04/07	1	57.40	2	57.30	57.60	-1	7,673	-0.01%
2023/04/06	2	57.40	9	57.34	55.80	-7	7,597	-0.09%
2023/03/31	3	54.93	0	0.00	55.80	3	7,472	0.04%
2023/03/23	2	54.35	0	0.00	53.80	2	9,429	0.02%
2023/03/22	0	0.00	1	56.20	56.20	-1	9,505	-0.01%
2023/03/17	0	0.00	267	56.29	56.20	-267	9,697	-2.75%	大賣/鉅額交易
2023/03/16	0	0.00	6	57.60	57.10	-6	9,642	-0.06%
2023/03/15	30	58.12	12	58.62	58.00	18	9,624	0.19%
2023/03/14	3	56.27	2	56.90	57.10	1	9,519	0.01%
2023/03/13	6	56.90	4	57.10	57.30	2	9,596	0.02%
2023/03/10	4	58.93	2	59.10	58.40	2	9,541	0.02%
2023/03/09	2	59.90	1.5	59.60	59.60	0.5	9,609	0.01%
2023/03/08	2.5	59.64	4	59.50	59.50	-1.5	9,632	-0.02%
2023/03/07	3	61.53	7	61.11	61.60	-4	9,517	-0.04%
2023/03/06	2	59.50	2	60.15	60.90	0	9,491	0.00%
2023/03/03	5	60.52	3	60.27	60.40	2	9,645	0.02%
2023/03/02	32	60.17	24	60.32	60.30	8	9,587	0.08%
2023/03/01	14	59.85	9	57.78	57.40	5	9,184	0.05%
2023/02/24	120	60.63	9	60.90	61.00	111	8,786	1.26%	大買/鉅額交易
2023/02/23	4	53.90	7	56.03	56.60	-3	8,081	-0.04%
2023/02/22	0	0.00	1	51.60	51.50	-1	7,877	-0.01%
2023/02/17	2	50.00	0	0.00	49.80	2	8,339	0.02%
2023/02/06	0	0.00	1	50.50	50.40	-1	8,846	-0.01%
2023/01/31	0	0.00	1	50.00	50.50	-1	8,733	-0.01%
2023/01/30	1	50.30	0	0.00	50.80	1	8,702	0.01%
2023/01/12	1	48.85	0	0.00	49.05	1	8,699	0.01%
2023/01/11	1	47.85	1	47.75	47.75	0	8,642	0.00%
2023/01/09	4	48.00	4	46.88	48.00	0	8,710	0.00%
2022/12/30	0	0.00	1	48.65	48.60	-1	8,789	-0.01%
2022/12/27	0	0.00	1	49.30	48.95	-1	8,924	-0.01%
2022/12/23	2	50.43	1	50.00	50.10	1	8,926	0.01%
2022/12/22	39	50.84	44	50.25	51.90	-5	8,837	-0.06%
2022/12/21	4	48.86	3	49.60	49.45	1	8,400	0.01%
2022/12/20	127	49.16	203	48.00	48.20	-76	8,143	-0.93%	大買/大賣/
2022/12/19	7	48.00	20	49.22	47.60	-13	7,937	-0.16%
2022/12/16	100	50.72	62	50.58	49.85	38	7,667	0.50%
2022/12/15	54	49.44	3	49.90	50.50	51	7,438	0.69%
2022/12/14	4	47.58	15	47.08	48.20	-11	7,511	-0.15%
2022/12/13	11	47.90	15	47.73	47.95	-4	7,307	-0.05%
2022/12/12	11	47.64	7	47.04	47.35	4	7,263	0.06%
2022/12/09	6	47.25	2	47.13	47.25	4	7,285	0.05%
2022/12/08	1	45.85	5	45.20	45.85	-4	7,536	-0.05%
2022/12/07	7	45.98	1	45.50	45.30	6	7,742	0.08%
2022/12/06	4	45.95	1	45.40	45.00	3	7,662	0.04%
2022/12/02	0	0.00	10	47.90	46.75	-10	7,478	-0.13%
2022/12/01	11	48.54	2	47.68	48.05	9	7,426	0.12%
2022/11/30	2	46.85	0	46.63	46.50	2	7,236	0.03%
2022/11/29	0	0.00	0	45.44	46.55	0	7,190	0.00%
2022/11/28	1	44.65	2	45.35	45.35	-1	7,152	-0.01%
2022/11/25	0	0.00	2	46.25	46.50	-2	7,025	-0.03%
2022/11/24	0	0.00	8	44.80	44.50	-8	6,835	-0.12%
2022/11/23	1	43.40	0	0.00	43.30	1	6,689	0.01%
2022/11/21	1	42.00	107	42.06	41.70	-106	6,653	-1.59%	大賣/鉅額交易
2022/11/18	2	42.65	5	43.05	42.85	-3	6,686	-0.04%
2022/11/17	2	43.25	15	43.37	43.45	-13	6,635	-0.20%
2022/11/16	1	43.75	2	44.22	43.15	-1	6,589	-0.02%
2022/11/15	1	42.25	0	42.10	42.30	1	6,364	0.02%
2022/11/14	200	40.91	0	0.00	41.20	200	6,236	3.21%	大買/鉅額交易
2022/11/11	1	40.00	1	40.00	39.60	0	6,182	0.00%
2022/11/09	0	0.00	0.1	38.15	38.25	-0.1	6,142	0.00%
2022/11/08	0	0.00	0	38.40	38.20	0	6,163	0.00%
2022/11/07	20	37.62	2	37.50	37.80	18	6,117	0.29%
2022/11/04	1	36.50	0	0.00	36.65	1	6,074	0.02%
2022/10/26	0	35.60	3	35.33	35.50	-3	5,976	-0.05%
2022/10/25	3	36.55	0	0.00	36.10	3	5,980	0.05%
2022/10/24	20	36.75	22	36.83	36.50	-2	6,043	-0.03%
2022/10/18	60	35.40	0	0.00	35.40	60	6,013	1.00%
2022/10/17	2	34.20	0	0.00	35.35	2	6,185	0.03%
2022/10/13	59	35.45	0	0.00	35.45	59	6,761	0.87%
2022/10/12	1	36.50	0	0.00	36.90	1	6,911	0.01%
2022/10/07	0	0.00	25	40.32	39.65	-25	6,896	-0.36%
2022/10/06	0	0.00	1	39.95	40.10	-1	6,862	-0.01%
2022/10/04	1	37.80	1	38.05	38.75	0	6,795	0.00%
2022/09/29	1	36.55	0	0.00	36.80	1	6,750	0.01%
2022/09/28	1	37.00	0	0.00	36.65	1	6,741	0.01%
2022/09/26	0	39.25	1	38.45	38.45	-1	6,742	-0.01%
2022/09/23	1	41.20	0	0.00	41.10	1	6,693	0.02%
2022/09/22	0	0.00	2	40.73	40.45	-2	6,612	-0.03%
2022/09/21	1	41.10	1	41.50	41.10	0	6,460	0.00%
2022/09/19	0	0.00	8	39.61	39.00	-8	6,355	-0.13%
2022/09/16	6	41.18	2	40.80	41.05	4	6,414	0.06%
2022/09/15	47	41.02	6	40.81	40.55	41	6,587	0.62%
2022/09/14	74	39.82	1	40.05	39.85	73	6,586	1.11%
2022/09/12	0	0.00	1	38.00	37.90	-1	6,890	-0.01%
2022/09/06	1	36.90	1	36.70	36.85	0	7,214	0.00%
2022/09/02	2	37.03	5	37.00	37.00	-3	7,312	-0.04%
2022/09/01	1	37.30	0	0.00	37.55	1	7,339	0.01%
2022/08/31	7	37.63	26	37.75	38.15	-19	7,394	-0.26%
2022/08/29	0	0.00	1	38.40	38.40	-1	7,400	-0.01%
2022/08/25	1	40.00	0	0.00	39.95	1	7,530	0.01%
2022/08/23	1	39.95	0	0.00	40.10	1	7,950	0.01%
2022/08/22	6	40.40	31	40.46	40.55	-25	8,132	-0.31%
2022/08/19	1	42.10	1	42.00	41.95	0	8,296	0.00%
2022/08/17	0	0.00	1	42.80	42.40	-1	8,576	-0.01%
2022/08/16	2	41.50	0	0.00	41.50	2	8,654	0.02%
2022/08/12	23	42.41	0	0.00	42.35	23	9,009	0.26%
2022/08/10	0	0.00	2	41.28	41.50	-2	9,250	-0.02%
2022/08/08	0	0.00	1	41.25	40.90	-1	9,665	-0.01%
2022/08/05	0	0.00	1	41.05	41.10	-1	9,791	-0.01%
2022/07/29	21	41.90	2	41.85	41.90	19	11,141	0.17%
2022/07/28	1	42.45	1	42.40	42.45	0	11,248	0.00%
2022/07/27	1	42.65	0	0.00	42.70	1	11,486	0.01%
2022/07/26	1	42.00	7	41.77	42.15	-6	11,592	-0.05%
2022/07/25	1	42.10	0	0.00	42.10	1	11,855	0.01%
2022/07/22	0	43.00	5	42.69	42.85	-5	12,103	-0.04%
2022/07/21	6	42.71	8	43.04	43.30	-2	12,295	-0.02%
2022/07/20	90	41.97	1	42.70	41.45	89	12,072	0.74%
2022/07/19	0	0.00	5	41.50	41.50	-5	12,205	-0.04%
2022/07/18	0	0.00	10	40.20	40.15	-10	12,501	-0.08%
2022/07/15	0	0.00	51	38.75	38.75	-51	13,161	-0.39%
2022/07/13	0	0.00	0.1	39.35	38.70	-0.1	14,784	0.00%
2022/07/12	1	39.00	51	38.15	38.15	-50	14,888	-0.34%
2022/07/07	0	0.00	3	39.05	39.45	-3	15,220	-0.02%
2022/07/05	0.5	40.40	20	39.88	40.35	-19.5	15,211	-0.13%
2022/07/04	0	0.00	1	39.40	39.55	-1	15,179	-0.01%
2022/07/01	10	38.90	0	0.00	38.90	10	15,157	0.07%
2022/06/30	2	41.45	0	0.00	41.05	2	15,084	0.01%
2022/06/29	11	42.25	0	0.00	42.30	11	15,036	0.07%
2022/06/28	1	43.65	0	0.00	43.50	1	14,977	0.01%
2022/06/27	0	0.00	5	43.30	43.65	-5	14,966	-0.03%
2022/06/23	10	43.95	0	0.00	43.85	10	14,697	0.07%
2022/06/22	2	47.25	1	45.30	45.50	1	14,558	0.01%
2022/06/21	10	49.00	0	0.00	47.95	10	14,233	0.07%
2022/06/20	4	48.68	1	48.15	48.00	3	13,989	0.02%
2022/06/17	2	51.75	22	51.96	51.80	-20	13,700	-0.15%
2022/06/16	0	0.00	11	54.55	52.40	-11	13,487	-0.08%
2022/06/15	0	0.00	1	54.60	54.60	-1	13,433	-0.01%
2022/06/14	0	0.00	24	55.25	55.60	-24	13,477	-0.18%
2022/06/13	0	0.00	11	56.51	56.50	-11	13,726	-0.08%
2022/06/10	0	0.00	97	57.35	57.20	-97	14,145	-0.69%
2022/06/09	1	57.50	0	0.00	58.20	1	14,520	0.01%
2022/06/08	0	0.00	1	58.40	58.30	-1	14,847	-0.01%
2022/06/07	0	58.23	4	58.25	57.80	-4	15,624	-0.03%
2022/06/06	3	59.10	5	58.52	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	3	59.43	2	59.40	59.50	1	15,733	0.01%
2022/05/31	20	59.27	5	59.40	59.00	15	15,703	0.10%
2022/05/30	4	62.08	3	61.60	61.50	1	15,495	0.01%
2022/05/27	1	62.10	0	0.00	62.80	1	15,313	0.01%
2022/05/26	0	0.00	1	61.10	61.20	-1	15,150	-0.01%
2022/05/25	4	61.40	10	61.41	61.50	-6	15,064	-0.04%
2022/05/24	2	61.80	8	61.41	61.10	-6	15,143	-0.04%
2022/05/23	15	61.77	17	62.58	61.30	-2	15,342	-0.01%
2022/05/20	3	59.03	3	59.63	59.00	0	15,223	0.00%
2022/05/19	13	57.60	11	57.28	57.50	2	15,237	0.01%
2022/05/18	0	0.00	64	59.49	59.20	-64	15,152	-0.42%
2022/05/17	16	59.58	8	59.41	59.40	8	15,086	0.05%
2022/05/16	17	58.82	15	59.42	61.40	2	14,984	0.01%
2022/05/13	4	61.28	11	61.34	60.50	-7	14,742	-0.05%
2022/05/12	0	0.00	421	60.72	60.00	-421	14,645	-2.87%	大賣/鉅額交易
2022/05/11	30.1	62.60	89	62.61	62.70	-58.9	14,408	-0.41%
2022/05/10	17	64.74	29	64.91	64.70	-12	14,364	-0.08%
2022/05/09	0	0.00	52	65.02	63.10	-52	14,165	-0.37%
2022/05/06	83	65.46	19	66.25	66.00	64	13,914	0.46%
2022/05/05	2	65.90	11	65.41	65.30	-9	13,608	-0.07%
2022/05/04	10	65.38	9	65.11	64.20	1	13,444	0.01%
2022/05/03	67	62.42	7	63.29	63.40	60	13,257	0.45%
2022/04/29	88	64.68	56	65.03	64.20	32	13,166	0.24%
2022/04/28	78.1	62.53	5	62.80	62.00	73.1	12,901	0.57%
2022/04/27	162	64.56	64	64.65	64.50	98	12,636	0.78%	大買/
2022/04/26	65	65.37	10	63.51	62.80	55	12,335	0.45%
2022/04/25	29	65.02	33	65.22	66.30	-4	12,021	-0.03%
2022/04/22	12	68.84	15	69.11	69.10	-3	11,733	-0.03%
2022/04/21	14	69.09	20	68.56	69.50	-6	11,261	-0.05%
2022/04/20	86	68.32	66	69.03	65.90	20	10,553	0.19%
2022/04/19	9	63.73	601	63.69	64.80	-592	9,265	-6.39%	大賣/鉅額交易
2022/04/18	369	61.71	29	62.06	62.10	340	8,963	3.79%	大買/鉅額交易
2022/04/15	1,313	62.50	23	61.47	62.30	1,290	8,829	14.61%	大買/鉅額交易
2022/04/14	12	59.28	39	59.31	59.80	-27	8,508	-0.32%
2022/04/13	1	58.10	2	57.85	58.10	-1	8,484	-0.01%
2022/04/12	2	57.00	2	56.50	57.10	0	8,474	0.00%
2022/04/11	10	57.15	11	57.35	56.90	-1	8,469	-0.01%
2022/04/08	12	57.79	6	57.55	57.30	6	8,519	0.07%
2022/04/07	1	57.70	2	56.20	56.10	-1	8,560	-0.01%
2022/04/06	12	58.58	5	58.08	58.00	7	8,554	0.08%
2022/04/01	3	59.53	0	0.00	59.90	3	8,629	0.03%
2022/03/31	0	0.00	4	59.50	59.10	-4	8,696	-0.05%
2022/03/30	4	59.48	1	58.90	59.80	3	8,858	0.03%
2022/03/29	0	0.00	2	58.85	58.70	-2	9,176	-0.02%
2022/03/28	5	59.00	1	59.00	59.00	4	9,565	0.04%
2022/03/25	11	59.57	5	59.32	59.20	6	10,155	0.06%
2022/03/24	1	62.00	1	61.80	62.00	0	10,372	0.00%
2022/03/23	0	0.00	1	61.70	61.80	-1	10,790	-0.01%
2022/03/22	1	61.60	5	61.74	61.60	-4	10,930	-0.04%
2022/03/21	4	62.50	0	0.00	62.40	4	11,120	0.04%
2022/03/18	10	61.94	9	62.12	61.70	1	11,220	0.01%
2022/03/17	9	63.31	7	63.16	63.40	2	11,268	0.02%
2022/03/16	232	64.81	7	63.60	61.60	225	11,267	2.00%	大買/鉅額交易
2022/03/15	1,068	64.73	19.1	64.96	62.50	1,048.9	11,099	9.45%	大買/鉅額交易
2022/03/14	24	66.37	12	66.60	67.20	12	11,077	0.11%
2022/03/11	67	64.32	78	65.34	65.10	-11	10,840	-0.10%
2022/03/10	24.1	63.71	21	63.50	65.60	3.1	10,814	0.03%
2022/03/09	5	60.28	14	59.92	59.80	-9	10,174	-0.09%
2022/03/08	10	61.13	1	59.20	59.10	9	10,330	0.09%
2022/03/07	9	59.62	15	60.83	60.60	-6	10,318	-0.06%
2022/03/04	16	61.95	6	61.93	61.50	10	10,302	0.10%
2022/03/03	1	61.80	4	61.90	61.80	-3	10,289	-0.03%
2022/03/02	5	60.92	4	61.15	60.30	1	10,282	0.01%
2022/03/01	1	61.20	1	60.90	61.00	0	10,362	0.00%
2022/02/25	2	62.20	3	62.63	60.50	-1	10,445	-0.01%
2022/02/24	3	61.43	8	59.90	59.90	-5	10,301	-0.05%
2022/02/23	1	61.20	1	61.00	61.50	0	10,203	0.00%
2022/02/22	1	61.60	2	60.75	60.30	-1	9,947	-0.01%
2022/02/21	7	61.01	9	61.41	61.10	-2	9,883	-0.02%
2022/02/18	2	60.65	2	61.00	60.90	0	9,838	0.00%
2022/02/17	0	0.00	3	59.83	59.70	-3	9,848	-0.03%
2022/02/16	0	0.00	3	60.20	60.50	-3	9,907	-0.03%
2022/02/15	0	0.00	2	59.50	59.40	-2	9,999	-0.02%
2022/02/14	0	0.00	1	58.90	58.60	-1	10,179	-0.01%
2022/02/11	2	59.40	2	59.70	59.90	0	10,341	0.00%
2022/02/10	1	59.50	0	0.00	59.70	1	10,690	0.01%
2022/02/09	0	0.00	2	58.50	58.30	-2	10,695	-0.02%
2022/02/08	5	57.30	4	57.58	57.90	1	10,744	0.01%
2022/02/07	38	54.89	7	55.13	56.80	31	10,889	0.28%
2022/01/26	1	53.50	0	0.00	53.10	1	11,253	0.01%
2022/01/25	0	0.00	3	52.40	52.10	-3	11,378	-0.03%
2022/01/24	1	53.60	822	53.85	54.80	-821	11,476	-7.15%	大賣/鉅額交易
2022/01/21	0	0.00	4	54.93	54.80	-4	11,632	-0.03%
2022/01/20	0	0.00	260	55.72	56.00	-260	11,782	-2.21%	大賣/鉅額交易
2022/01/19	2	55.35	77	56.18	55.20	-75	11,905	-0.63%
2022/01/18	0	0.00	2	57.65	57.60	-2	12,050	-0.02%
2022/01/17	0	0.00	2	57.35	57.40	-2	12,348	-0.02%
2022/01/13	1	58.10	0	58.00	57.90	1	12,982	0.01%
2022/01/12	0	0.00	2	56.90	57.00	-2	13,150	-0.02%
2022/01/11	12	58.92	1	58.30	58.30	11	13,349	0.08%
2022/01/10	0	0.00	1	58.00	58.10	-1	13,970	-0.01%
2022/01/07	0	0.00	3	58.93	58.80	-3	14,396	-0.02%
2022/01/06	0	0.00	4	60.63	60.00	-4	15,431	-0.03%
2022/01/05	31	60.40	2	60.50	60.40	29	16,468	0.18%
2022/01/04	2	60.55	0	0.00	60.60	2	17,433	0.01%
2022/01/03	0	0.00	1	59.80	60.00	-1	19,950	-0.01%
2021/12/30	0	0.00	1	60.20	60.40	-1	20,752	0.00%
2021/12/29	2	61.50	6	61.13	61.10	-4	21,392	-0.02%
2021/12/28	5	62.24	3	61.20	61.00	2	22,378	0.01%
2021/12/27	0	0.00	4	61.68	61.20	-4	23,881	-0.02%
2021/12/24	3	63.17	6	63.30	62.00	-3	25,225	-0.01%
2021/12/23	13	64.38	11	63.05	63.00	2	25,739	0.01%
2021/12/22	7	63.50	4	63.85	64.30	3	25,689	0.01%
2021/12/21	4	63.48	5	63.42	63.70	-1	25,369	0.00%
2021/12/20	2	61.95	9	61.10	60.40	-7	24,862	-0.03%
2021/12/17	5	60.84	11	61.21	60.80	-6	24,709	-0.02%
2021/12/16	2	59.80	2	59.50	59.70	0	24,393	0.00%
2021/12/15	8	59.66	7	59.93	60.00	1	24,326	0.00%
2021/12/14	0	0.00	6	59.55	58.30	-6	24,183	-0.02%
2021/12/13	5	59.40	8	60.01	60.30	-3	24,095	-0.01%
2021/12/10	0	0.00	4	60.00	60.10	-4	24,122	-0.02%
2021/12/09	3	60.80	4	60.38	60.40	-1	24,195	0.00%
2021/12/08	7	60.98	2	61.75	60.60	5	24,358	0.02%
2021/12/07	4	58.78	0	0.00	59.30	4	24,014	0.02%
2021/12/06	15	58.17	21	57.94	57.50	-6	23,920	-0.03%
2021/12/03	4	55.73	7	56.37	56.20	-3	23,755	-0.01%
2021/12/02	4	56.58	6	56.48	56.40	-2	23,998	-0.01%
2021/12/01	2	55.00	3	54.50	55.00	-1	23,914	0.00%
2021/11/30	4	54.08	5	53.70	53.90	-1	24,170	0.00%
2021/11/29	3	52.50	3	53.00	52.50	0	24,393	0.00%
2021/11/26	3	54.00	3	51.90	52.00	0	24,668	0.00%
2021/11/25	1	54.90	1	54.10	54.20	0	24,831	0.00%
2021/11/23	0	0.00	4	53.13	52.90	-4	25,350	-0.02%
2021/11/22	2	53.40	6	53.88	53.30	-4	25,787	-0.02%
2021/11/19	1	52.70	3	52.37	52.30	-2	26,379	-0.01%
2021/11/18	1	53.60	2	53.65	53.50	-1	27,876	0.00%
2021/11/17	4	53.35	7	53.09	53.10	-3	27,980	-0.01%
2021/11/16	2	55.40	4	55.33	54.80	-2	28,225	-0.01%
2021/11/15	3	54.57	2	54.20	54.20	1	28,822	0.00%
2021/11/12	1	54.60	3	54.97	54.70	-2	29,155	-0.01%
2021/11/11	5	56.16	87	55.10	54.60	-82	29,109	-0.28%
2021/11/10	94	57.32	4	57.35	56.80	90	29,053	0.31%
2021/11/09	2	56.50	0	0.00	56.50	2	29,003	0.01%
2021/11/08	7	54.46	9	54.61	55.20	-2	28,746	-0.01%
2021/11/05	0	0.00	10	52.90	53.60	-10	28,800	-0.03%
2021/11/04	15	54.52	4	55.10	53.10	11	28,843	0.04%
2021/11/03	11	54.44	5	54.28	53.90	6	28,869	0.02%
2021/11/02	5	52.94	0	0.00	52.70	5	28,987	0.02%
2021/11/01	2	53.10	7	52.49	52.10	-5	28,983	-0.02%
2021/10/29	1	52.90	1	51.40	52.60	0	28,909	0.00%
2021/10/28	3	51.93	3	51.33	51.30	0	28,915	0.00%
2021/10/27	5	51.60	32	51.79	51.70	-27	29,021	-0.09%
2021/10/26	1	52.70	0	0.00	53.20	1	29,449	0.00%
2021/10/25	2	52.55	0	0.00	53.20	2	29,733	0.01%
2021/10/22	35	53.14	34	53.63	52.00	1	29,803	0.00%
2021/10/21	2	57.30	3	56.57	55.80	-1	29,602	0.00%
2021/10/20	25	57.12	24	56.47	56.00	1	29,630	0.00%
2021/10/19	8	56.54	1	56.50	56.50	7	29,940	0.02%
2021/10/18	32	56.75	13	55.81	56.60	19	30,269	0.06%
2021/10/15	17	60.07	17	60.67	60.50	0	30,171	0.00%
2021/10/14	41	60.15	45	61.24	60.00	-4	30,170	-0.01%
2021/10/13	67	64.98	68.4	65.66	61.90	-1.4	29,532	0.00%
2021/10/12	56.4	70.08	6.2	66.36	65.70	50.2	30,230	0.17%
2021/10/08	54.2	72.08	251.1	72.15	72.90	-196.9	30,745	-0.64%	大賣/鉅額交易
2021/10/07	70	71.87	9.1	70.48	72.10	60.9	29,252	0.21%
2021/10/06	109	66.49	7	65.94	65.60	102	29,263	0.35%	大買/鉅額交易
2021/10/05	42	64.38	42	64.22	66.00	0	29,145	0.00%
2021/10/04	281	64.08	38	64.69	65.90	243	28,809	0.84%	大買/鉅額交易
2021/10/01	119	67.05	121	67.09	62.90	-2	28,252	-0.01%	大買/大賣/
2021/09/30	33	68.49	39	65.16	68.60	-6	27,943	-0.02%
2021/09/29	1	62.90	0	0.00	62.40	1	28,571	0.00%
2021/09/28	5	62.48	2	62.20	62.30	3	29,643	0.01%
2021/09/27	0	0.00	8	65.38	63.90	-8	31,156	-0.03%
2021/09/24	1	65.10	2	65.25	65.00	-1	34,992	0.00%
2021/09/23	5	63.68	27	63.69	64.00	-22	37,296	-0.06%
2021/09/22	1	62.80	4	61.70	62.00	-3	39,665	-0.01%
2021/09/17	0	0.00	3	63.70	63.50	-3	42,413	-0.01%
2021/09/16	0	0.00	2.1	63.46	63.50	-2.1	44,810	0.00%
2021/09/15	3	64.00	146	63.93	63.90	-143	47,675	-0.30%	大賣/鉅額交易
2021/09/14	4	64.88	2	63.55	63.60	2	49,222	0.00%
2021/09/13	16	63.97	14	64.69	63.90	2	52,959	0.00%
2021/09/10	8	61.93	8	62.23	62.90	0	53,114	0.00%
2021/09/09	7	61.67	7	61.71	61.70	0	53,750	0.00%
2021/09/08	2	63.00	0	0.00	62.90	2	54,643	0.00%
2021/09/07	10	63.43	6.1	63.01	61.70	4	55,285	0.01%
2021/09/06	2	62.35	4	62.88	61.60	-2	55,658	0.00%
2021/09/03	9	65.24	6.1	64.38	63.80	3	56,174	0.01%
2021/09/02	8	66.64	3	66.43	67.20	5	56,309	0.01%
2021/09/01	2	67.49	3	67.13	65.80	-1	56,476	0.00%
2021/08/31	1	69.99	1	69.50	69.30	0	56,856	0.00%
2021/08/30	7	73.09	7	73.94	70.90	0	57,079	0.00%
2021/08/27	1.1	71.92	10	71.83	70.20	-8.9	57,053	-0.02%
2021/08/26	3	73.10	76	74.35	72.90	-73	57,307	-0.13%
2021/08/25	78.1	73.87	16	73.18	74.00	62.1	58,239	0.11%
2021/08/24	12	72.71	9.1	73.19	72.80	2.9	58,124	0.00%
2021/08/23	4	68.90	17	70.10	70.10	-13	57,448	-0.02%
2021/08/20	9	62.02	6	63.07	63.80	3	58,353	0.01%
2021/08/19	13	62.75	2	62.45	60.40	11	59,070	0.02%
2021/08/18	7	61.20	3	60.27	62.40	4	59,461	0.01%
2021/08/17	2	59.70	5	58.26	57.10	-3	60,462	0.00%
2021/08/16	4	60.15	0	0.00	58.80	4	61,044	0.01%
2021/08/13	8	62.94	0	0.00	61.20	8	61,556	0.01%
2021/08/12	4	61.73	0	0.00	62.60	4	62,214	0.01%
2021/08/11	8	61.85	7	61.46	61.20	1	62,923	0.00%
2021/08/10	9	64.07	0	0.00	62.30	9	62,981	0.01%
2021/08/09	8	64.04	8	63.13	63.00	0	63,482	0.00%
2021/08/06	2	66.55	2	66.50	64.20	0	63,902	0.00%
2021/08/05	1	63.10	11	63.53	63.10	-10	63,763	-0.02%
2021/08/02	7	62.93	3	63.37	64.50	4	65,142	0.01%
2021/07/30	4.1	67.38	14	66.26	62.60	-10	65,383	-0.02%
2021/07/29	2	63.90	2	66.45	67.20	0	65,268	0.00%
2021/07/28	3	62.20	5	63.58	62.30	-2	65,495	0.00%
2021/07/27	10	64.08	5	64.34	62.00	5	65,896	0.01%
2021/07/26	3	66.50	10	66.51	64.10	-7	67,139	-0.01%
2021/07/23	16.1	66.35	6	66.70	67.00	10.1	67,620	0.01%
2021/07/22	24	64.64	30	64.58	64.90	-6	67,897	-0.01%
2021/07/21	57.1	65.35	51	65.21	65.00	6.1	68,700	0.01%
2021/07/20	32	67.91	19.1	68.10	67.90	13	69,019	0.02%
2021/07/19	11	71.00	10	71.10	70.60	1	69,684	0.00%
2021/07/16	63	72.94	118	73.00	71.00	-55	70,256	-0.08%	大賣/
2021/07/15	124.1	73.13	41	71.68	73.90	83.1	69,495	0.12%	大買/
2021/07/14	187	69.27	181	66.95	67.20	6	69,104	0.01%	大買/大賣/
2021/07/13	67	69.49	47.5	68.69	69.50	19.5	68,429	0.03%
2021/07/12	22	72.94	22	74.18	71.80	0	67,993	0.00%
2021/07/09	49	73.40	47.5	73.88	72.10	1.5	67,505	0.00%
2021/07/08	37	76.34	18	75.94	76.00	19	67,084	0.03%
2021/07/07	45	76.52	53	77.85	75.60	-8	66,212	-0.01%
2021/07/06	23	78.29	20	78.34	77.00	3	65,280	0.00%
2021/07/05	20	79.63	27.1	80.64	78.00	-7.1	64,163	-0.01%
2021/07/02	65	87.77	47	87.97	84.50	18	62,931	0.03%
2021/07/01	128	92.31	161	90.86	88.70	-33	61,490	-0.05%	大買/大賣/
2021/06/30	82.2	88.17	27	87.36	89.10	55.2	57,706	0.10%
2021/06/29	59	86.48	34.1	84.98	83.00	24.9	55,515	0.04%
2021/06/28	38	83.92	34	83.98	85.00	4	53,345	0.01%
2021/06/25	41	80.54	433	80.05	79.00	-392	50,615	-0.77%	大賣/鉅額交易
2021/06/24	59.1	78.24	40	78.27	77.70	19.1	48,291	0.04%
2021/06/23	111	76.91	166	77.53	74.50	-55	45,419	-0.12%	大買/大賣/
2021/06/22	136	81.09	578	81.64	82.70	-442	43,824	-1.01%	大買/大賣/鉅額交易
2021/06/21	1	75.30	17	75.60	75.60	-16	40,035	-0.04%
2021/06/18	0	0.00	1	66.20	68.80	-1	39,777	0.00%
2021/06/17	17	61.04	13.1	61.44	62.60	3.9	39,449	0.01%
2021/06/16	22	61.59	37	61.22	58.60	-15	38,616	-0.04%
2021/06/15	48	60.74	37	60.84	61.20	11	37,964	0.03%
2021/06/11	9.1	59.14	3.1	58.24	58.30	6.1	37,224	0.02%
2021/06/09	2	54.95	1	55.20	55.10	1	36,302	0.00%
2021/06/08	2	60.10	23	58.17	57.20	-21	35,860	-0.06%
2021/06/07	14.1	55.86	19	56.47	57.20	-5	35,212	-0.01%
2021/06/04	4	59.80	8	59.39	59.00	-4	34,757	-0.01%
2021/06/03	7	61.93	15	62.39	61.30	-8	34,450	-0.02%
2021/06/02	78	62.79	66.1	63.94	61.60	11.9	34,207	0.03%
2021/06/01	41	59.59	48	60.56	61.00	-7	32,922	-0.02%
2021/05/31	31	61.35	9	61.14	59.80	22	32,520	0.07%
2021/05/28	72	60.60	64.1	60.64	60.40	7.9	31,635	0.02%
2021/05/27	4	58.70	4	59.35	58.30	0	30,551	0.00%
2021/05/26	45	58.32	46	58.07	57.10	-1	29,473	0.00%
2021/05/25	15.1	55.71	22	55.67	57.50	-6.9	28,382	-0.02%
2021/05/24	7	55.27	3	55.30	55.90	4	26,966	0.01%
2021/05/21	15	49.13	19	49.35	50.90	-4	26,332	-0.02%
2021/05/20	14	50.02	11	47.74	46.35	3	25,730	0.01%
2021/05/19	16	49.19	120	48.42	51.10	-104	24,989	-0.42%	大賣/鉅額交易
2021/05/18	10	46.53	1	47.65	47.65	9	24,375	0.04%
2021/05/17	2	42.78	68	44.49	43.35	-66	24,091	-0.27%
2021/05/14	55	48.49	3	47.90	47.45	52	23,447	0.22%
2021/05/12	1	58.50	0	0.00	58.50	1	22,337	0.00%
2021/05/11	21	67.26	198	66.71	65.00	-177	22,097	-0.80%	大賣/鉅額交易
2021/05/10	53	67.56	18	67.42	67.80	35	21,344	0.16%
2021/05/07	5	62.56	10	64.60	64.80	-5	20,635	-0.02%
2021/05/06	38	63.73	39	63.62	62.90	-1	20,145	0.00%
2021/05/05	154	63.46	6	65.03	61.90	148	19,705	0.75%	大買/鉅額交易
2021/05/04	3	64.63	219	66.54	63.20	-216	18,995	-1.14%	大賣/鉅額交易
2021/05/03	33	72.24	26	72.93	70.20	7	18,251	0.04%
2021/04/29	7	66.87	26	69.64	70.20	-19	16,779	-0.11%
2021/04/28	36	69.39	14	68.82	68.00	22	16,142	0.14%
2021/04/27	40	70.39	36	70.89	69.00	4	15,420	0.03%
2021/04/26	20	65.39	19	65.57	67.90	1	14,104	0.01%
2021/04/23	43.3	63.54	105	65.87	61.80	-61.8	13,310	-0.46%	大賣/
2021/04/22	7	65.66	8	64.53	63.70	-1	12,385	-0.01%
2021/04/21	2,798	61.60	9.1	59.57	61.90	2,788.9	11,585	24.07%	大買/鉅額交易
2021/04/20	12.1	54.91	10	56.76	56.30	2.1	10,663	0.02%
2021/04/19	14	50.96	10	50.70	52.40	4	9,741	0.04%
2021/04/16	3	43.90	4	45.46	47.65	-1	9,682	-0.01%
2021/04/14	4	44.00	4	43.80	44.00	0	9,501	0.00%
2021/04/09	1	41.20	0	0.00	41.85	1	9,633	0.01%
2021/04/08	0	0.00	0.1	41.60	42.85	-0.1	9,609	0.00%
2021/04/07	2.1	41.80	12	42.01	42.05	-9.9	9,684	-0.10%
2021/04/06	1	42.00	0	0.00	42.05	1	10,351	0.01%
2021/04/01	0	0.00	2	42.15	42.35	-2	10,740	-0.02%
2021/03/31	1	40.80	2	41.30	41.30	-1	10,602	-0.01%
2021/03/30	51	39.48	0	0.00	39.55	51	10,389	0.49%
2021/03/25	1	37.90	30	37.45	37.35	-29	11,832	-0.25%
2021/03/24	1	38.25	0	0.00	38.75	1	12,308	0.01%
2021/03/23	1	38.60	5	37.80	38.80	-4	12,204	-0.03%
2021/03/18	0	0.00	301	38.15	38.00	-301	11,738	-2.56%	大賣/鉅額交易
2021/03/17	300	37.48	0	0.00	37.65	300	11,566	2.59%	大買/鉅額交易
2021/03/15	60	37.34	0	0.00	37.75	60	11,624	0.52%
2021/03/10	1	36.45	1	36.60	36.50	0	11,607	0.00%
2021/03/09	5	35.90	1	36.60	36.70	4	11,573	0.03%
2021/03/08	0	0.00	2	37.50	35.50	-2	11,480	-0.02%
2021/03/05	1	35.70	1	36.00	36.00	0	11,213	0.00%
2021/03/02	2	34.85	0	0.00	33.60	2	11,075	0.02%
2021/02/26	0	0.00	1	34.50	34.65	-1	11,162	-0.01%
2021/02/23	1	35.80	0	0.00	35.10	1	11,178	0.01%
2021/02/22	20	35.45	0	0.00	35.15	20	11,115	0.18%
2021/02/19	0	0.00	2	34.83	35.15	-2	11,105	-0.02%
2021/02/18	120	35.45	2	35.40	35.25	118	11,037	1.07%	大買/鉅額交易
2021/02/17	0	0.00	4	32.58	33.15	-4	10,811	-0.04%
2021/02/04	3	32.20	0	0.00	32.45	3	10,781	0.03%
2021/02/01	0	0.00	1	31.80	32.05	-1	10,888	-0.01%
2021/01/29	1	31.40	1	32.50	31.25	0	10,869	0.00%
2021/01/27	3	33.50	0	0.00	33.05	3	10,715	0.03%
2021/01/26	0	0.00	2	33.90	33.60	-2	10,666	-0.02%
2021/01/25	2	34.55	0	0.00	34.30	2	10,635	0.02%
2021/01/22	0	0.00	2	34.50	34.35	-2	10,595	-0.02%
2021/01/20	0	0.00	501	33.56	33.50	-501	10,467	-4.79%	大賣/鉅額交易
2021/01/18	2	34.50	4	33.68	34.70	-2	10,359	-0.02%
2021/01/12	15	36.78	10	35.90	35.55	5	9,816	0.05%
2021/01/11	17	37.36	6	37.87	37.40	11	9,620	0.11%
2021/01/08	1	35.15	0	0.00	35.80	1	9,343	0.01%
2021/01/07	1	34.80	0	0.00	34.80	1	9,238	0.01%
2021/01/06	1	37.00	0	0.00	35.75	1	9,102	0.01%
2021/01/05	5	37.36	5	37.90	37.15	0	8,961	0.00%
2021/01/04	0	0.00	22	36.87	36.70	-22	8,698	-0.25%
2020/12/31	1	36.70	0	0.00	36.90	1	8,539	0.01%
2020/12/29	5	37.10	3	39.07	36.90	2	8,518	0.02%
2020/12/28	34	36.86	16	37.39	37.15	18	7,947	0.23%
2020/12/25	2	35.05	0	0.00	35.00	2	7,362	0.03%
2020/12/24	8	34.29	0	0.00	34.20	8	7,220	0.11%
2020/12/23	1	34.35	0	0.00	34.65	1	7,166	0.01%
2020/12/22	9	36.87	18	37.31	34.35	-9	6,956	-0.13%
2020/12/21	34	37.12	19.5	36.45	36.65	14.5	6,260	0.23%
2020/12/18	2	34.13	126	33.90	34.00	-124	5,401	-2.30%	大賣/鉅額交易
2020/12/16	0	0.00	2	32.10	32.20	-2	4,752	-0.04%
2020/12/14	0	0.00	479	31.47	32.00	-479	4,428	-10.82%	大賣/鉅額交易
2020/12/11	0	0.00	50	30.55	30.95	-50	4,338	-1.15%
2020/12/09	0	0.00	2	31.83	31.70	-2	4,213	-0.05%
2020/12/08	0	0.00	2	32.80	31.55	-2	4,110	-0.05%
2020/12/07	3	31.30	0	0.00	31.30	3	3,815	0.08%
2020/11/26	0	0.00	2	31.40	31.55	-2	3,637	-0.05%
2020/11/25	20	31.40	1	31.10	31.05	19	3,586	0.53%
2020/11/24	0	0.00	1.2	30.40	30.55	-1.2	3,449	-0.03%
2020/11/23	30	30.45	0	0.00	30.30	30	3,411	0.88%
2020/11/17	0	0.00	300	29.30	29.50	-300	3,274	-9.16%	大賣/鉅額交易
2020/11/11	3	29.45	4	29.51	29.75	-1	3,267	-0.03%
2020/11/10	3	29.00	0.3	29.15	29.15	2.7	3,240	0.08%
2020/11/09	0	0.00	13	29.29	28.70	-13	3,173	-0.41%
2020/11/06	4	28.73	0	0.00	28.80	4	3,117	0.13%
2020/11/05	1	28.90	0	0.00	28.95	1	3,150	0.03%
2020/10/26	1	30.20	6	30.23	30.10	-5	3,122	-0.16%
2020/10/23	0	0.00	2	29.53	29.50	-2	3,061	-0.07%
2020/10/22	1	29.00	0	0.00	29.60	1	3,070	0.03%
2020/10/21	0	0.00	4	29.48	29.30	-4	3,065	-0.13%
2020/10/20	3	28.95	295	29.02	29.00	-292	3,062	-9.54%	大賣/鉅額交易
2020/10/19	1	29.05	0	0.00	29.00	1	3,042	0.03%
2020/10/16	2	28.98	0	0.00	29.20	2	3,014	0.07%
2020/10/15	6	29.07	0	0.00	29.35	6	2,959	0.20%
2020/10/14	5	29.47	0	0.00	29.50	5	2,865	0.17%
2020/10/13	64	30.50	4	30.23	29.85	60	2,778	2.16%
2020/10/12	4	29.99	0	0.00	30.00	4	2,713	0.15%
2020/10/06	801	32.23	13	31.98	32.75	788	2,420	32.56%	大買/鉅額交易
2020/10/05	0	0.00	9	30.90	32.90	-9	2,163	-0.42%
2020/09/29	9	30.04	5	30.40	29.95	4	1,922	0.21%
2020/09/28	4	29.96	0	0.00	30.05	4	1,914	0.21%
2020/09/04	0	0.00	4	30.48	30.40	-4	2,081	-0.19%
2020/09/03	863	30.33	0	0.00	30.45	863	2,084	41.39%	大買/鉅額交易
2020/08/31	131	29.93	1	30.05	30.00	130	2,144	6.06%	大買/鉅額交易
2020/08/28	0	0.00	3	29.50	29.30	-3	2,145	-0.14%
2020/08/27	1	29.40	0	0.00	29.35	1	2,166	0.05%
2020/08/26	2	29.65	0	0.00	29.80	2	2,184	0.09%
2020/08/25	0	0.00	2	29.50	29.70	-2	2,186	-0.09%
2020/08/24	2	29.23	0	0.00	29.25	2	2,178	0.09%
2020/08/19	0	0.00	2	29.83	29.75	-2	2,195	-0.09%
2020/08/18	2	29.60	16	30.08	29.65	-14	2,198	-0.64%
2020/08/17	16	29.98	0	0.00	29.90	16	2,194	0.73%
2020/08/12	13	29.05	13	29.80	29.05	0	2,193	0.00%
2020/08/11	1	29.70	0	0.00	29.80	1	2,177	0.05%
2020/07/03	0	0.00	4	30.11	29.80	-4	2,557	-0.16%
2020/07/02	0	0.00	2	29.75	29.60	-2	2,557	-0.08%
2020/07/01	6	29.50	0	0.00	29.50	6	2,566	0.23%
2020/06/30	0	0.00	5	31.30	31.30	-5	2,488	-0.20%
2020/06/29	0	0.00	5	30.95	30.90	-5	2,444	-0.20%
2020/06/15	1	30.70	0	0.00	30.45	1	2,400	0.04%
2020/06/05	1	32.00	0	0.00	32.05	1	2,369	0.04%
2020/05/28	0.5	29.40	0	0.00	29.40	0.5	2,307	0.02%
2020/05/26	0	0.00	1	29.50	29.50	-1	2,320	-0.04%
2020/05/25	0	0.00	10	28.71	29.00	-10	2,283	-0.44%
2020/05/22	3	28.27	0	0.00	28.40	3	2,268	0.13%
2020/05/21	0	0.00	14	28.51	28.65	-14	2,269	-0.62%
2020/05/20	4	27.98	6	28.32	28.30	-2	2,253	-0.09%
2020/05/19	18	28.12	8	28.44	28.25	10	2,253	0.44%
2020/05/18	2	28.05	4	28.38	28.05	-2	2,246	-0.09%
2020/05/14	6	28.10	0	0.00	28.10	6	2,250	0.27%
2020/05/13	2	28.15	150	28.27	28.30	-148	2,277	-6.50%	大賣/鉅額交易
2020/05/12	8	28.51	0	0.00	28.55	8	2,290	0.35%
2020/05/06	0.2	29.25	0	0.00	29.25	0.2	2,262	0.01%
2020/04/30	0	0.00	6	29.48	29.55	-6	2,225	-0.27%
2020/04/24	1	28.50	0	0.00	28.40	1	2,097	0.05%
2020/04/16	0	0.00	22	28.20	28.35	-22	1,846	-1.19%
2020/04/14	0	0.00	8	27.75	28.00	-8	1,789	-0.45%
2020/03/27	10	25.75	0	0.00	25.55	10	1,672	0.60%
2020/03/19	0	22.55	0	0.00	22.45	0	1,547	0.00%
2020/03/17	8	25.30	0	0.00	25.00	8	1,440	0.56%
2020/03/12	1	28.00	0	0.00	28.20	1	1,320	0.08%
2020/03/11	1	29.20	0	0.00	28.85	1	1,294	0.08%
2020/03/05	0.1	29.10	0	0.00	29.10	0.1	1,217	0.01%
2020/02/14	1	29.50	0	0.00	29.40	1	1,148	0.09%
2020/02/12	0	0.00	1	29.65	29.45	-1	1,108	-0.09%
2020/02/10	10	29.40	0	0.00	29.35	10	1,101	0.91%
2020/02/07	1	29.80	0	0.00	29.80	1	1,096	0.09%
2020/01/02	0	0.00	70	33.43	33.50	-70	1,465	-4.78%
2019/12/19	8	33.80	0	0.00	33.80	8	1,665	0.48%
2019/11/18	0.2	32.85	0	0.00	32.95	0.2	2,188	0.01%
2019/11/05	0	0.00	1	34.45	34.40	-1	2,362	-0.04%
2019/10/31	10	33.90	10	33.95	33.85	0	2,417	0.00%
2019/10/28	0	0.00	3	33.85	33.95	-3	2,459	-0.12%
2019/10/18	0	0.00	50	33.23	33.85	-50	3,136	-1.59%
2019/10/14	50	34.50	0	0.00	34.90	50	3,297	1.52%
2019/10/04	1	32.75	0	0.00	32.85	1	3,138	0.03%
2019/09/11	0	0.00	85	34.36	34.35	-85	2,959	-2.87%
2019/09/10	3	34.40	15	35.00	34.35	-12	2,947	-0.41%
2019/09/05	0	0.00	69	35.77	35.80	-69	2,863	-2.41%
2019/09/04	0	0.00	3	35.95	35.90	-3	2,835	-0.11%
2019/09/02	119	35.46	0	0.00	35.90	119	2,702	4.40%	大買/鉅額交易
2019/08/29	62	34.81	0	0.00	34.60	62	2,605	2.38%
2019/08/28	13	33.00	0	0.00	33.20	13	2,532	0.51%
2019/08/14	3	31.75	3	31.65	31.70	0	2,284	0.00%
2019/08/02	5	33.71	5	33.74	33.80	0	2,089	0.00%
2019/07/29	11	35.62	1	35.70	35.55	10	1,968	0.51%
2019/07/25	0	0.00	10	35.30	35.85	-10	1,899	-0.53%
2019/07/24	0	0.00	10	35.90	35.75	-10	1,811	-0.55%
2019/07/23	0	0.00	2	37.35	37.40	-2	1,674	-0.12%
2019/07/22	7	38.49	57	38.41	38.30	-50	1,520	-3.29%
2019/07/18	0	0.00	50	35.60	35.10	-50	1,151	-4.34%
2019/07/09	0	0.00	4	34.51	34.60	-4	931	-0.43%
2019/07/08	1	34.60	11	34.50	34.50	-10	911	-1.10%
2019/06/27	1	33.20	3	33.20	33.25	-2	871	-0.23%
2019/05/14	0	0.00	12	30.40	30.50	-12	1,094	-1.10%
2019/05/10	4	30.78	0	0.00	30.60	4	1,173	0.34%
2019/05/09	4	31.53	0	0.00	31.20	4	1,166	0.34%
2019/05/08	4	31.63	0	0.00	31.75	4	1,182	0.34%
2019/04/23	0	0.00	1	31.85	31.90	-1	1,100	-0.09%
2019/03/14	0	0.00	4	29.95	29.90	-4	1,120	-0.36%
2019/03/08	1	30.00	0	0.00	30.10	1	1,211	0.08%
2019/02/25	130	30.51	0	0.00	30.50	130	1,304	9.97%	大買/鉅額交易
2019/02/15	0	0.00	4	29.55	29.55	-4	1,335	-0.30%
2019/02/13	4	29.85	0	0.00	29.60	4	1,361	0.29%
2019/02/12	4	29.50	4	29.55	30.00	0	1,358	0.00%
2019/02/11	10	29.40	0	0.00	29.45	10	1,352	0.74%
2019/01/30	3	30.35	233	30.34	30.40	-230	1,315	-17.48%	大賣/鉅額交易
2019/01/21	120	31.37	0	0.00	31.35	120	1,554	7.72%	大買/鉅額交易
2018/12/06	0	0.00	1	31.70	31.50	-1	2,850	-0.04%
2018/12/04	0	0.00	1	32.75	31.95	-1	2,855	-0.04%
2018/12/03	1	32.50	0	0.00	32.55	1	2,812	0.04%
2018/11/30	0	0.00	7	31.80	32.00	-7	2,785	-0.25%
2018/11/22	7	29.80	0	0.00	29.70	7	2,734	0.26%
2018/11/09	1	29.95	0	0.00	29.95	1	2,719	0.04%
2018/11/08	0	0.00	3	30.55	30.50	-3	2,760	-0.11%
2018/11/02	1	31.05	0	0.00	31.25	1	2,787	0.04%
2018/11/01	100	31.33	0	0.00	31.10	100	2,746	3.64%
2018/10/31	3	32.05	1	32.15	32.30	2	2,700	0.07%
2018/10/30	0	0.00	360	31.66	32.05	-360	2,763	-13.03%	大賣/鉅額交易
2018/10/29	1	31.50	0	0.00	31.70	1	2,740	0.04%
2018/10/26	1	32.80	0	0.00	33.00	1	2,717	0.04%
2018/10/25	0	0.00	1	33.70	33.50	-1	2,714	-0.04%
2018/10/24	1	34.75	0	0.00	34.30	1	2,694	0.04%
2018/10/22	12	36.35	0	0.00	35.50	12	2,672	0.45%
2018/10/18	1	36.40	0	0.00	36.15	1	2,619	0.04%
2018/10/17	1	36.30	0	0.00	36.05	1	2,597	0.04%
2018/10/16	3	36.77	0	0.00	36.90	3	2,524	0.12%
2018/10/15	360	38.71	10.3	37.76	38.25	349.7	2,375	14.72%	大買/鉅額交易
2018/10/12	10	37.30	0	0.00	37.30	10	2,132	0.47%
2018/10/11	100	36.46	0	0.00	36.10	100	2,034	4.92%
2018/10/09	0	0.00	3	36.50	36.90	-3	1,900	-0.16%
2018/10/08	0	0.00	10	35.95	35.40	-10	1,801	-0.56%
2018/10/05	0	0.00	5	35.40	35.15	-5	1,773	-0.28%
2018/10/03	15	36.30	0	0.00	36.20	15	1,714	0.87%
2018/09/27	0	0.00	12	35.00	34.95	-12	1,708	-0.70%
2018/08/29	0.3	33.95	0	0.00	34.10	0.3	1,546	0.02%
2018/08/23	5	35.75	7	35.89	35.65	-2	1,512	-0.13%
2018/08/21	0	0.00	9	35.15	35.05	-9	1,446	-0.62%
2018/08/09	0	0.00	3	34.05	34.15	-3	1,287	-0.23%
2018/08/07	2	35.10	5	34.98	34.35	-3	1,258	-0.24%
2018/08/06	2	34.90	2	34.58	34.60	0	1,196	0.00%
2018/08/03	0	0.00	2	33.00	33.05	-2	1,106	-0.18%
2018/08/02	7	33.04	0	0.00	33.00	7	1,106	0.63%
2018/07/09	2	29.80	0	0.00	29.70	2	1,039	0.19%
2018/07/04	16	31.28	0	0.00	31.30	16	942	1.70%
2018/06/22	1	32.80	0	0.00	32.70	1	988	0.10%
2018/05/18	2	33.50	0	0.00	33.50	2	1,502	0.13%
2018/04/17	2	33.90	0	0.00	33.95	2	1,968	0.10%
2018/04/11	2	34.75	0	0.00	34.85	2	2,187	0.09%
2018/03/26	1	34.60	0	0.00	34.70	1	2,313	0.04%
2018/03/22	2	35.70	0	0.00	35.70	2	2,286	0.09%
2018/03/19	1	36.50	0	0.00	36.65	1	2,352	0.04%
2018/03/09	10	36.65	0	0.00	36.20	10	2,461	0.41%
2018/02/08	0	0.00	136	34.53	34.55	-136	2,571	-5.29%	大賣/鉅額交易
2018/02/07	0	0.00	100	34.90	34.60	-100	2,574	-3.88%
2018/02/06	0	0.00	200	34.93	34.65	-200	2,558	-7.82%	大賣/鉅額交易
2018/02/01	86	39.18	0	0.00	38.50	86	2,464	3.49%
2018/01/31	236	38.20	10	38.20	38.65	226	2,352	9.61%	大買/鉅額交易
2018/01/30	114	37.90	0	0.00	37.75	114	2,309	4.94%	大買/鉅額交易
2018/01/23	0	0.00	80	37.23	37.20	-80	2,273	-3.52%
2018/01/22	20	37.00	0	0.00	36.85	20	2,288	0.87%
2018/01/19	10	37.60	0	0.00	37.75	10	2,289	0.44%
2018/01/18	60	37.65	0	0.00	37.60	60	2,314	2.59%
2018/01/12	0	0.00	10	38.75	38.90	-10	2,387	-0.42%