裕民 (2606)-兆豐-埔墘券商分點個股進出

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
61.2
漲跌
▲1.0
漲幅
+1.66%
成交量
4,727張
產業
上市航運類股
1035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－兆豐-埔墘券商分點個股進出

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

兆豐-埔墘券商分點個股進出
兆豐-埔墘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
2024/11/21	0	0.00	15	61.07	61.20	-15	4,525	-0.33%
2024/11/19	3	60.20	3	60.53	60.70	0	4,392	0.00%
2024/11/18	8	60.30	0	0.00	60.30	8	4,304	0.19%
2024/11/15	0	0.00	75	60.97	60.50	-75	4,235	-1.77%
2024/11/14	0	0.00	26	60.20	60.50	-26	4,141	-0.63%
2024/11/13	0	0.00	5	60.00	59.50	-5	4,025	-0.12%
2024/11/12	0	0.00	20	59.35	58.70	-20	3,924	-0.51%
2024/11/11	4	58.53	50	58.71	58.90	-46	3,858	-1.19%
2024/11/08	0	0.00	60	57.55	56.70	-60	3,730	-1.61%
2024/11/06	0	0.00	21	57.29	57.00	-21	3,740	-0.56%
2024/11/05	1	57.00	21	57.04	56.70	-20	3,759	-0.53%
2024/10/15	0	0.00	1	54.70	54.50	-1	3,994	-0.03%
2024/10/09	3	54.60	3	54.00	53.80	0	4,183	0.00%
2024/10/04	22	54.56	2	54.50	55.80	20	4,460	0.45%
2024/09/30	4	56.25	4	56.20	55.80	0	4,477	0.00%
2024/09/27	3	55.27	2	55.70	55.60	1	4,435	0.02%
2024/09/26	40	53.98	0	0.00	53.40	40	4,461	0.90%
2024/09/25	0	0.00	5	53.60	53.80	-5	4,462	-0.11%
2024/09/24	0	0.00	14	52.80	52.80	-14	4,460	-0.31%
2024/09/18	0	0.00	1	52.20	51.70	-1	5,026	-0.02%
2024/09/11	1	50.90	0	0.00	50.90	1	5,303	0.02%
2024/09/10	19	50.75	0	0.00	50.20	19	5,391	0.35%
2024/08/26	10	54.10	12	54.40	54.00	-2	7,271	-0.03%
2024/08/20	0	0.00	0.3	52.90	52.80	-0.3	7,890	0.00%
2024/08/14	0	0.00	3	52.80	52.80	-3	8,210	-0.04%
2024/08/08	15	51.33	2	51.40	51.20	13	9,506	0.14%
2024/08/07	0	0.00	5	52.00	52.00	-5	10,676	-0.05%
2024/07/29	25	50.76	0	0.00	50.50	25	13,586	0.18%
2024/07/19	3	51.00	0	0.00	50.80	3	13,749	0.02%
2024/07/18	51	52.69	0	0.00	52.50	51	13,753	0.37%
2024/07/15	0	0.00	2	52.80	52.50	-2	14,106	-0.01%
2024/07/12	12	53.20	0	0.00	53.20	12	14,080	0.09%
2024/07/10	5	53.26	0	0.00	53.10	5	14,057	0.04%
2024/07/08	5	54.76	3	54.80	54.80	2	14,146	0.01%
2024/07/05	50	57.67	0	0.00	57.00	50	14,004	0.36%
2024/07/04	3	59.60	4	58.95	59.00	-1	13,885	-0.01%
2024/07/03	0	0.00	0.2	61.00	60.90	-0.2	13,838	0.00%
2024/07/02	2	58.90	77	59.51	59.50	-75	13,551	-0.55%
2024/07/01	0	0.00	5	56.80	56.50	-5	13,238	-0.04%
2024/06/28	3	55.90	3	55.87	55.80	0	13,180	0.00%
2024/06/27	30	54.87	5	55.60	55.50	25	13,138	0.19%
2024/06/26	0	0.00	8	58.60	58.10	-8	12,927	-0.06%
2024/06/25	0	0.00	6	58.12	58.70	-6	12,829	-0.05%
2024/06/24	0	0.00	1	56.80	56.80	-1	12,680	-0.01%
2024/06/21	0	0.00	1	57.20	56.20	-1	12,668	-0.01%
2024/06/19	10	55.80	0	0.00	55.60	10	12,606	0.08%
2024/06/14	2	56.00	2	56.55	56.30	0	12,708	0.00%
2024/06/12	30	56.77	1	56.90	55.70	29	12,391	0.23%
2024/06/07	1	61.10	3	61.50	61.30	-2	11,895	-0.02%
2024/06/06	2	60.40	0	0.00	60.50	2	11,796	0.02%
2024/06/05	5	60.02	23	60.27	59.80	-18	11,822	-0.15%
2024/06/04	11	58.14	0	0.00	58.20	11	11,751	0.09%
2024/06/03	16	58.87	0	0.00	59.40	16	11,792	0.14%
2024/05/31	0	0.00	1	60.80	58.80	-1	11,823	-0.01%
2024/05/29	1	61.50	3	60.47	59.50	-2	11,788	-0.02%
2024/05/28	3	60.10	2	60.75	60.70	1	11,603	0.01%
2024/05/27	2	58.80	0	0.00	58.70	2	11,599	0.02%
2024/05/17	46	59.22	0	0.00	57.80	46	12,288	0.37%
2024/05/16	1	61.00	24	60.82	60.90	-23	12,071	-0.19%
2024/05/15	28	58.80	8	60.30	58.50	20	11,826	0.17%
2024/05/14	0	0.00	24	62.37	60.70	-24	11,626	-0.21%
2024/05/13	79	61.51	8	62.35	60.20	71	11,073	0.64%
2024/05/10	14	60.13	42	60.40	61.30	-28	9,899	-0.28%
2024/05/09	3	59.47	7	58.57	59.00	-4	8,897	-0.04%
2024/05/08	36	58.72	1	61.50	57.10	35	8,408	0.42%
2024/05/07	0	0.00	6	57.62	57.60	-6	7,191	-0.08%
2024/04/30	3	54.90	3	54.30	54.20	0	6,801	0.00%
2024/04/26	2	55.50	3	54.90	55.50	-1	6,702	-0.01%
2024/04/19	1	56.40	0	0.00	55.30	1	6,561	0.02%
2024/04/12	0	0.00	1	55.50	55.90	-1	6,550	-0.02%
2024/04/09	1	54.80	1	54.50	54.40	0	7,181	0.00%
2024/03/19	3	56.00	3	55.70	56.00	0	10,054	0.00%
2024/03/15	0	0.00	1	53.20	52.50	-1	10,195	-0.01%
2024/03/12	6	55.95	6	55.50	55.50	0	10,958	0.00%
2024/03/08	0	0.00	1	53.70	54.30	-1	13,559	-0.01%
2024/03/07	6	53.60	6	53.75	53.40	0	14,347	0.00%
2024/02/29	1	55.40	11	55.48	55.60	-10	15,998	-0.06%
2024/02/27	0	0.00	3	53.60	53.60	-3	15,795	-0.02%
2024/02/26	0	0.00	4.2	54.50	54.80	-4.2	15,766	-0.03%
2024/02/22	0	0.00	1	53.30	52.70	-1	15,529	-0.01%
2024/02/21	1	53.70	1	54.40	53.30	0	15,338	0.00%
2024/02/20	1	50.80	1	52.20	53.40	0	15,142	0.00%
2024/01/12	3	50.20	3	50.03	50.00	0	15,155	0.00%
2024/01/09	57	51.74	56	52.46	51.70	1	15,301	0.01%
2024/01/08	5	53.52	4	54.13	53.70	1	15,130	0.01%
2024/01/05	3	53.70	5	54.40	54.90	-2	15,025	-0.01%
2024/01/04	0	0.00	1	53.90	54.40	-1	14,758	-0.01%
2024/01/02	2	53.10	2	53.75	52.60	0	14,470	0.00%
2023/12/28	7	52.31	5	51.84	51.80	2	14,388	0.01%
2023/12/26	3	52.37	11	52.22	52.60	-8	14,313	-0.06%
2023/12/25	0	0.00	3	50.97	50.40	-3	14,156	-0.02%
2023/12/21	5	53.16	3	53.70	53.60	2	13,779	0.01%
2023/12/18	3	52.87	4	52.68	53.00	-1	13,098	-0.01%
2023/12/15	1	51.70	0	0.00	51.60	1	12,775	0.01%
2023/12/14	1	51.50	1	52.10	51.70	0	12,793	0.00%
2023/12/13	1	53.30	1	53.90	52.70	0	12,866	0.00%
2023/12/12	3	52.70	3	52.63	52.60	0	13,404	0.00%
2023/12/11	3	53.00	6	52.42	52.50	-3	13,526	-0.02%
2023/12/08	13	53.03	12	53.44	53.20	1	13,354	0.01%
2023/12/07	8	53.40	4	53.30	53.10	4	13,060	0.03%
2023/12/06	16	54.83	9	54.94	54.70	7	12,717	0.06%
2023/12/05	5	58.68	7	58.20	57.00	-2	12,129	-0.02%
2023/12/04	4	54.48	3	55.07	56.90	1	9,925	0.01%
2023/12/01	0	0.00	7	50.11	51.80	-7	9,065	-0.08%
2023/11/30	4	49.28	3	49.47	48.35	1	8,376	0.01%
2023/11/28	2	48.98	5	49.39	48.55	-3	8,083	-0.04%
2023/11/27	1	48.00	1	48.45	47.80	0	7,400	0.00%
2023/11/20	0	0.00	1	45.15	45.00	-1	7,150	-0.01%
2023/11/17	0	0.00	1	46.15	45.70	-1	7,258	-0.01%
2023/11/16	1	44.45	0	0.00	45.05	1	7,488	0.01%
2023/11/10	1	45.70	0	0.00	45.00	1	8,629	0.01%
2023/11/09	2	46.53	0	0.00	46.20	2	8,576	0.02%
2023/11/06	0	0.00	1	47.60	47.50	-1	8,756	-0.01%
2023/11/03	2	47.50	3	47.20	47.20	-1	8,722	-0.01%
2023/10/19	0	0.00	1	48.65	48.70	-1	8,620	-0.01%
2023/10/18	0	0.00	2	46.75	46.20	-2	8,414	-0.02%
2023/10/17	0	0.00	2	46.20	46.20	-2	8,324	-0.02%
2023/10/04	5	45.50	5	45.45	45.40	0	8,133	0.00%
2023/10/02	1	46.85	240	46.52	46.80	-239	8,043	-2.97%	大賣/鉅額交易
2023/09/28	3	48.73	62	48.30	47.85	-59	8,094	-0.73%
2023/09/27	305	48.91	4	48.98	48.30	301	8,137	3.70%	大買/鉅額交易
2023/09/26	1	48.20	0	0.00	47.80	1	8,036	0.01%
2023/09/22	5	48.44	3	48.70	48.30	2	8,089	0.02%
2023/09/21	1	49.25	2	49.93	49.45	-1	8,031	-0.01%
2023/09/20	3	50.03	3	50.43	49.75	0	7,883	0.00%
2023/09/19	11	51.37	0	0.00	50.20	11	7,605	0.14%
2023/09/18	3	50.17	3	50.33	50.70	0	7,397	0.00%
2023/09/15	7	50.09	7	49.35	50.00	0	7,169	0.00%
2023/09/14	64	45.75	64	46.11	46.90	0	6,451	0.00%
2023/09/08	20	45.95	20	46.15	45.75	0	6,222	0.00%
2023/09/05	2	46.80	1	46.50	46.45	1	6,160	0.02%
2023/09/04	0	0.00	1	46.75	46.65	-1	6,133	-0.02%
2023/09/01	2	44.90	0	0.00	44.90	2	6,076	0.03%
2023/08/30	0	0.00	1	46.20	46.00	-1	6,102	-0.02%
2023/08/25	1	45.45	1	45.15	45.10	0	6,142	0.00%
2023/08/23	4	47.16	2	47.85	46.65	2	6,043	0.03%
2023/08/22	3	45.80	5	46.08	47.40	-2	6,039	-0.03%
2023/08/21	2	47.20	0	0.00	46.30	2	5,782	0.03%
2023/08/18	69	47.54	70	48.38	49.05	-1	5,297	-0.02%
2023/08/11	1	44.10	0.1	44.15	44.30	0.9	4,362	0.02%
2023/08/10	0	0.00	5	44.00	43.75	-5	4,310	-0.12%
2023/08/04	0	0.00	2	43.55	43.90	-2	4,372	-0.05%
2023/08/02	2	43.45	1	43.85	43.50	1	4,360	0.02%
2023/08/01	1	43.30	0	0.00	43.45	1	4,340	0.02%
2023/07/28	0	0.00	202	44.89	44.05	-202	4,374	-4.62%	大賣/鉅額交易
2023/07/27	200	42.75	6	42.80	43.20	194	4,271	4.54%	大買/鉅額交易
2023/07/26	3	41.47	0	0.00	41.25	3	4,253	0.07%
2023/07/25	10	41.25	10	40.88	41.25	0	4,314	0.00%
2023/07/24	2	41.43	0	0.00	40.85	2	4,345	0.05%
2023/07/21	1	43.15	0	0.00	42.80	1	4,336	0.02%
2023/07/18	1	43.05	0	0.00	43.00	1	4,369	0.02%
2023/07/14	1	43.90	0	0.00	43.80	1	4,340	0.02%
2023/07/13	2	42.68	0	0.00	42.70	2	4,333	0.05%
2023/07/06	1	46.75	0	0.00	45.30	1	4,363	0.02%
2023/07/05	0.1	49.75	0	0.00	49.75	0.1	4,279	0.00%
2023/06/19	11	48.90	0	0.00	48.60	11	4,688	0.23%
2023/06/15	2	49.55	0	0.00	49.45	2	4,672	0.04%
2023/06/14	0	0.00	1	50.10	49.70	-1	4,760	-0.02%
2023/06/13	1	48.75	0	0.00	48.85	1	4,833	0.02%
2023/06/08	2	49.95	0	0.00	49.60	2	5,238	0.04%
2023/06/07	2	49.35	0	0.00	49.30	2	5,326	0.04%
2023/05/31	4	48.88	0	0.00	48.40	4	5,966	0.07%
2023/05/26	1	49.70	0	0.00	49.05	1	7,480	0.01%
2023/05/24	3	52.27	0	0.00	52.20	3	7,601	0.04%
2023/05/22	0	0.00	5	53.90	53.70	-5	7,579	-0.07%
2023/05/18	2	53.50	0	0.00	53.40	2	7,637	0.03%
2023/05/05	0	0.00	1	51.90	51.90	-1	7,623	-0.01%
2023/05/04	1	53.30	0	0.00	53.30	1	7,607	0.01%
2023/04/21	0	0.00	1	55.60	54.70	-1	7,611	-0.01%
2023/04/20	1	56.90	0	0.00	55.90	1	7,580	0.01%
2023/04/18	1	57.60	1	58.90	56.70	0	7,626	0.00%
2023/04/13	1	56.10	1	56.70	57.10	0	7,729	0.00%
2023/04/12	2	57.20	1	57.00	56.80	1	7,661	0.01%
2023/04/07	3	57.40	1	57.60	57.60	2	7,673	0.03%
2023/04/06	2	56.85	1	57.60	55.80	1	7,597	0.01%
2023/03/29	0	0.00	10	53.30	53.80	-10	8,193	-0.12%
2023/03/23	1	53.80	1	53.90	53.80	0	9,429	0.00%
2023/03/17	1	56.10	0	0.00	56.20	1	9,697	0.01%
2023/03/15	5	58.00	0	0.00	58.00	5	9,624	0.05%
2023/03/08	0	0.00	200	59.38	59.50	-200	9,632	-2.08%	大賣/鉅額交易
2023/03/07	201	61.30	0	0.00	61.60	201	9,517	2.11%	大買/鉅額交易
2023/03/06	5	59.70	1	59.70	60.90	4	9,491	0.04%
2023/03/03	0	0.00	1	61.00	60.40	-1	9,645	-0.01%
2023/03/01	1	60.60	1	62.40	57.40	0	9,184	0.00%
2023/02/24	1	60.60	3	61.70	61.00	-2	8,786	-0.02%
2023/02/23	0	0.00	222	54.88	56.60	-222	8,081	-2.75%	大賣/鉅額交易
2023/01/31	1	49.65	1	49.90	50.50	0	8,733	0.00%
2023/01/17	0	0.00	10	49.80	49.80	-10	8,684	-0.12%
2023/01/16	20	48.63	0	0.00	49.00	20	8,737	0.23%
2023/01/13	0	0.00	20	49.68	49.80	-20	8,691	-0.23%
2023/01/04	1	45.50	0	0.00	46.30	1	8,838	0.01%
2023/01/03	40	47.36	0	0.00	47.50	40	8,787	0.46%
2022/12/29	1	48.30	1	48.55	48.70	0	8,907	0.00%
2022/12/28	1	48.45	0	0.00	48.80	1	8,912	0.01%
2022/12/27	12	49.01	0	0.00	48.95	12	8,924	0.13%
2022/12/26	2	48.80	0	0.00	49.00	2	8,949	0.02%
2022/12/23	40	49.99	0	0.00	50.10	40	8,926	0.45%
2022/12/22	1	51.40	3	51.13	51.90	-2	8,837	-0.02%
2022/12/21	0	0.00	1	49.10	49.45	-1	8,400	-0.01%
2022/12/20	0	0.00	10	48.02	48.20	-10	8,143	-0.12%
2022/12/19	7	49.00	5	48.40	47.60	2	7,937	0.03%
2022/12/16	8	50.79	0	0.00	49.85	8	7,667	0.10%
2022/12/14	0	46.35	0	0.00	48.20	0	7,511	0.00%
2022/12/13	0	0.00	0.1	48.00	47.95	-0.1	7,307	0.00%
2022/12/12	0	47.15	0	0.00	47.35	0	7,263	0.00%
2022/12/09	28	46.96	28	45.94	47.25	0	7,285	0.00%
2022/12/07	0	0.00	1	45.90	45.30	-1	7,742	-0.01%
2022/12/06	1	45.60	0	0.00	45.00	1	7,662	0.01%
2022/12/02	0	0.00	1	47.65	46.75	-1	7,478	-0.01%
2022/11/30	0	0.00	0.1	46.65	46.50	-0.1	7,236	0.00%
2022/11/29	1	46.40	1	46.50	46.55	0	7,190	0.00%
2022/11/24	0	0.00	31.1	44.62	44.50	-31.1	6,835	-0.45%
2022/11/23	0	0.00	92	43.55	43.30	-92	6,689	-1.38%
2022/11/22	0	0.00	1	42.30	42.35	-1	6,665	-0.02%
2022/11/18	0	0.00	1	42.70	42.85	-1	6,686	-0.01%
2022/11/16	0	0.00	2	43.50	43.15	-2	6,589	-0.03%
2022/11/15	3	41.70	0	0.00	42.30	3	6,364	0.05%
2022/11/14	0	0.00	1	41.05	41.20	-1	6,236	-0.02%
2022/11/11	0	0.00	2	39.78	39.60	-2	6,182	-0.03%
2022/11/10	0	0.00	1	38.35	38.50	-1	6,125	-0.02%
2022/11/09	0	0.00	1	38.30	38.25	-1	6,142	-0.02%
2022/11/08	1	38.40	1	38.45	38.20	0	6,163	0.00%
2022/11/04	0.2	36.50	0	0.00	36.65	0.2	6,074	0.00%
2022/10/31	0	35.20	0	0.00	35.20	0	5,903	0.00%
2022/10/26	0	0.00	1	35.30	35.50	-1	5,976	-0.02%
2022/10/20	0	34.20	0	0.00	35.40	0	6,018	0.00%
2022/10/14	3	36.03	0	0.00	36.15	3	6,661	0.05%
2022/10/13	0	36.20	2	36.25	35.45	-2	6,761	-0.03%
2022/10/12	0	36.55	0	0.00	36.90	0	6,911	0.00%
2022/10/11	2	38.65	0	0.00	37.75	2	6,919	0.03%
2022/10/07	1	39.85	0	0.00	39.65	1	6,896	0.01%
2022/10/06	3	39.77	0	0.00	40.10	3	6,862	0.04%
2022/09/30	0	0.00	1	35.90	36.50	-1	6,774	-0.01%
2022/09/29	0	0.00	3	36.80	36.80	-3	6,750	-0.04%
2022/09/28	0	37.15	0	0.00	36.65	0	6,741	0.00%
2022/09/26	20	39.00	0	0.00	38.45	20	6,742	0.30%
2022/09/22	3.2	40.49	0	0.00	40.45	3.2	6,612	0.05%
2022/09/21	60	41.00	62	41.38	41.10	-2	6,460	-0.03%
2022/09/19	21	38.93	1	38.75	39.00	20	6,355	0.31%
2022/09/16	1	41.00	0	0.00	41.05	1	6,414	0.02%
2022/09/15	2	40.95	0	0.00	40.55	2	6,587	0.03%
2022/09/14	1	39.95	1	38.60	39.85	0	6,586	0.00%
2022/09/12	1	37.95	0	0.00	37.90	1	6,890	0.01%
2022/09/07	0	36.00	0	0.00	37.20	0	7,174	0.00%
2022/09/02	0	37.33	0	37.40	37.00	0	7,312	0.00%
2022/09/01	0	37.50	0	0.00	37.55	0	7,339	0.00%
2022/08/26	0	0.00	1	40.25	40.20	-1	7,488	-0.01%
2022/08/25	1	39.95	0	0.00	39.95	1	7,530	0.01%
2022/08/18	40	42.86	1	42.95	42.85	39	8,556	0.46%
2022/08/12	0	0.00	2	42.35	42.35	-2	9,009	-0.02%
2022/08/05	0	0.00	10	40.86	41.10	-10	9,791	-0.10%
2022/08/02	55	41.30	0	0.00	41.30	55	10,482	0.52%
2022/08/01	0	0.00	1	41.40	42.60	-1	10,768	-0.01%
2022/07/29	10	42.05	0	0.00	41.90	10	11,141	0.09%
2022/07/22	1	42.95	0	0.00	42.85	1	12,103	0.01%
2022/07/21	5	42.80	5	43.00	43.30	0	12,295	0.00%
2022/07/15	1	38.85	1	38.85	38.75	0	13,161	0.00%
2022/07/13	31	38.71	0	0.00	38.70	31	14,784	0.21%
2022/07/12	0	0.00	3	38.58	38.15	-3	14,888	-0.02%
2022/07/11	0	0.00	2	40.40	40.40	-2	15,204	-0.01%
2022/07/07	0	0.00	5	39.30	39.45	-5	15,220	-0.03%
2022/07/04	1	39.30	1	39.90	39.55	0	15,179	0.00%
2022/07/01	1	40.20	1	39.40	38.90	0	15,157	0.00%
2022/06/29	2	42.35	1	42.40	42.30	1	15,036	0.01%
2022/06/27	1	43.75	5	44.15	43.65	-4	14,966	-0.03%
2022/06/23	5	43.65	0	0.00	43.85	5	14,697	0.03%
2022/06/20	40	49.84	2	48.20	48.00	38	13,989	0.27%
2022/06/15	1	55.20	0	0.00	54.60	1	13,433	0.01%
2022/06/14	20	55.80	0	0.00	55.60	20	13,477	0.15%
2022/06/13	12	56.57	0	0.00	56.50	12	13,726	0.09%
2022/06/10	5	57.40	5	57.50	57.20	0	14,145	0.00%
2022/06/09	2	57.50	2	57.90	58.20	0	14,520	0.00%
2022/06/07	30	57.87	0	0.00	57.80	30	15,624	0.19%
2022/06/06	1	58.50	0	0.00	58.50	1	15,684	0.01%
2022/06/01	3	59.23	2	59.45	59.50	1	15,733	0.01%
2022/05/31	1	59.80	0	0.00	59.00	1	15,703	0.01%
2022/05/30	5	61.60	0	0.00	61.50	5	15,495	0.03%
2022/05/26	5	61.62	1	61.10	61.20	4	15,150	0.03%
2022/05/23	0	0.00	1	62.20	61.30	-1	15,342	-0.01%
2022/05/19	1	57.00	0	0.00	57.50	1	15,237	0.01%
2022/05/18	1	60.30	1	59.20	59.20	0	15,152	0.00%
2022/05/13	1	61.10	0	0.00	60.50	1	14,742	0.01%
2022/05/12	0	0.00	1	62.30	60.00	-1	14,645	-0.01%
2022/05/11	23	62.70	23	64.90	62.70	0	14,408	0.00%
2022/05/10	3	64.40	3	65.10	64.70	0	14,364	0.00%
2022/05/09	2	65.00	0	66.10	63.10	2	14,165	0.01%
2022/05/06	0	0.00	3	66.03	66.00	-3	13,914	-0.02%
2022/05/05	1	65.50	0	0.00	65.30	1	13,608	0.01%
2022/05/04	0	0.00	1	65.90	64.20	-1	13,444	-0.01%
2022/05/03	0	0.00	2	62.70	63.40	-2	13,257	-0.02%
2022/04/28	1	64.20	226	63.50	62.00	-225	12,901	-1.74%	大賣/鉅額交易
2022/04/27	2	64.70	5.1	64.64	64.50	-3.1	12,636	-0.02%
2022/04/26	10	64.40	0	0.00	62.80	10	12,335	0.08%
2022/04/25	4	65.93	16	64.65	66.30	-12	12,021	-0.10%
2022/04/22	5	68.74	5	69.36	69.10	0	11,733	0.00%
2022/04/21	205	69.46	8	69.04	69.50	197	11,261	1.75%	大買/鉅額交易
2022/04/20	36	69.77	5	67.68	65.90	31	10,553	0.29%
2022/04/19	1	64.10	2.1	64.55	64.80	-1.1	9,265	-0.01%
2022/04/18	3	62.63	2	61.80	62.10	1	8,963	0.01%
2022/04/15	2	62.15	4	61.68	62.30	-2	8,829	-0.02%
2022/04/08	1	57.70	0	0.00	57.30	1	8,519	0.01%
2022/04/06	2	58.50	0	0.00	58.00	2	8,554	0.02%
2022/03/30	2	58.80	0	0.00	59.80	2	8,858	0.02%
2022/03/25	2	59.90	1	59.20	59.20	1	10,155	0.01%
2022/03/24	0	0.00	1	61.50	62.00	-1	10,372	-0.01%
2022/03/23	0	0.00	1	61.80	61.80	-1	10,790	-0.01%
2022/03/22	0	0.00	3	61.73	61.60	-3	10,930	-0.03%
2022/03/21	5	61.92	3	62.20	62.40	2	11,120	0.02%
2022/03/18	1	61.50	0	0.00	61.70	1	11,220	0.01%
2022/03/17	0.1	62.40	0	0.00	63.40	0.1	11,268	0.00%
2022/03/16	1	62.80	2	61.80	61.60	-1	11,267	-0.01%
2022/03/15	2	63.40	3	65.23	62.50	-1	11,099	-0.01%
2022/03/14	2	65.85	4	66.73	67.20	-2	11,077	-0.02%
2022/03/11	35	65.04	33	65.45	65.10	2	10,840	0.02%
2022/03/10	3	64.33	21	64.19	65.60	-18	10,814	-0.17%
2022/03/09	1	60.00	12	59.64	59.80	-11	10,174	-0.11%
2022/03/08	3	59.20	0	0.00	59.10	3	10,330	0.03%
2022/03/07	3	59.00	33	60.14	60.60	-30	10,318	-0.29%
2022/03/04	0	0.00	5	61.90	61.50	-5	10,302	-0.05%
2022/03/03	0	0.00	5	61.76	61.80	-5	10,289	-0.05%
2022/03/02	5	60.60	2	60.70	60.30	3	10,282	0.03%
2022/03/01	1	61.00	2	60.50	61.00	-1	10,362	-0.01%
2022/02/25	30	61.50	5	62.50	60.50	25	10,445	0.24%
2022/02/24	0	0.00	1	59.90	59.90	-1	10,301	-0.01%
2022/02/23	0	0.00	1	62.90	61.50	-1	10,203	-0.01%
2022/02/22	3	60.90	0	61.20	60.30	3	9,947	0.03%
2022/02/21	6	61.68	0	0.00	61.10	6	9,883	0.06%
2022/02/18	1	60.40	2	60.70	60.90	-1	9,838	-0.01%
2022/02/17	0	0.00	1	60.00	59.70	-1	9,848	-0.01%
2022/02/15	0	59.40	0	0.00	59.40	0	9,999	0.00%
2022/02/11	0	0.00	1	59.60	59.90	-1	10,341	-0.01%
2022/02/10	0	0.00	1	60.20	59.70	-1	10,690	-0.01%
2022/02/09	2	58.05	0	0.00	58.30	2	10,695	0.02%
2022/02/08	17	56.95	1	57.90	57.90	16	10,744	0.15%
2022/02/07	2	56.30	1	55.60	56.80	1	10,889	0.01%
2022/01/25	0	0.00	5	52.22	52.10	-5	11,378	-0.04%
2022/01/18	3	57.40	0	0.00	57.60	3	12,050	0.02%
2022/01/14	1	57.10	0	0.00	58.20	1	12,809	0.01%
2022/01/12	2	57.00	0	0.00	57.00	2	13,150	0.02%
2022/01/11	19	58.30	19	58.20	58.30	0	13,349	0.00%
2022/01/10	2	58.10	0	0.00	58.10	2	13,970	0.01%
2022/01/07	1	59.00	0	0.00	58.80	1	14,396	0.01%
2021/12/29	1	61.40	0	0.00	61.10	1	21,392	0.00%
2021/12/27	0	0.00	0	61.50	61.20	0	23,881	0.00%
2021/12/24	1	62.80	2	62.60	62.00	-1	25,225	0.00%
2021/12/23	1	63.20	0	0.00	63.00	1	25,739	0.00%
2021/12/22	0	0.00	1	64.30	64.30	-1	25,689	0.00%
2021/12/21	1.1	63.34	24	62.24	63.70	-22.9	25,369	-0.09%
2021/12/20	1	61.00	1	62.00	60.40	0	24,862	0.00%
2021/12/17	0	0.00	1	61.70	60.80	-1	24,709	0.00%
2021/12/15	0	0.00	50	60.80	60.00	-50	24,326	-0.21%
2021/12/09	1	59.50	0	0.00	60.40	1	24,195	0.00%
2021/12/08	1	61.50	0	0.00	60.60	1	24,358	0.00%
2021/12/07	0	0.00	62	59.28	59.30	-62	24,014	-0.26%
2021/12/06	3	57.83	1	58.40	57.50	2	23,920	0.01%
2021/12/02	0	0.00	0	56.30	56.40	0	23,998	0.00%
2021/11/30	0	0.00	0	54.00	53.90	0	24,170	0.00%
2021/11/29	0	0.00	1	52.70	52.50	-1	24,393	0.00%
2021/11/26	2	52.05	1	52.20	52.00	1	24,668	0.00%
2021/11/22	2	53.30	2	53.30	53.30	0	25,787	0.00%
2021/11/19	0	0.00	0	52.80	52.30	0	26,379	0.00%
2021/11/18	0	0.00	0	53.50	53.50	0	27,876	0.00%
2021/11/17	0	0.00	0	53.40	53.10	0	27,980	0.00%
2021/11/16	0	0.00	0	55.20	54.80	0	28,225	0.00%
2021/11/15	0	0.00	1	54.00	54.20	-1	28,822	0.00%
2021/11/12	0	0.00	2	55.10	54.70	-2	29,155	-0.01%
2021/11/11	2	55.25	0	0.00	54.60	2	29,109	0.01%
2021/11/10	2	57.00	1	57.50	56.80	1	29,053	0.00%
2021/11/09	2	55.35	0	56.60	56.50	2	29,003	0.01%
2021/11/08	1	55.20	0	0.00	55.20	1	28,746	0.00%
2021/11/05	0	0.00	2	53.50	53.60	-2	28,800	-0.01%
2021/11/04	1	54.70	0	0.00	53.10	1	28,843	0.00%
2021/11/03	1	54.50	0	0.00	53.90	1	28,869	0.00%
2021/11/02	1	53.20	3.4	52.66	52.70	-2.4	28,987	-0.01%
2021/11/01	1	53.20	0	0.00	52.10	1	28,983	0.00%
2021/10/29	1	51.90	0	0.00	52.60	1	28,909	0.00%
2021/10/28	1	52.60	1	51.30	51.30	0	28,915	0.00%
2021/10/27	0.2	51.90	0	0.00	51.70	0.2	29,021	0.00%
2021/10/26	1.2	52.17	0	0.00	53.20	1.2	29,449	0.00%
2021/10/25	1	53.10	0	0.00	53.20	1	29,733	0.00%
2021/10/22	24	53.59	1	55.30	52.00	23	29,803	0.08%
2021/10/21	1	56.70	0.1	56.60	55.80	1	29,602	0.00%
2021/10/20	1	56.10	1	56.20	56.00	0	29,630	0.00%
2021/10/19	5	56.96	4	56.83	56.50	1	29,940	0.00%
2021/10/18	97	56.40	3	56.63	56.60	94	30,269	0.31%
2021/10/14	5	60.34	4	60.73	60.00	1	30,170	0.00%
2021/10/13	5	63.32	2.3	62.92	61.90	2.7	29,532	0.01%
2021/10/12	1	66.00	2	69.60	65.70	-1	30,230	0.00%
2021/10/08	13.3	72.41	9	72.73	72.90	4.3	30,745	0.01%
2021/10/07	2	69.30	4	72.10	72.10	-2	29,252	-0.01%
2021/10/06	2	66.40	32	67.13	65.60	-30	29,263	-0.10%
2021/10/05	2	63.90	2	65.20	66.00	0	29,145	0.00%
2021/10/04	6	64.70	8	65.86	65.90	-2	28,809	-0.01%
2021/10/01	66	65.35	33	65.13	62.90	33	28,252	0.12%
2021/09/30	2	68.60	67	65.87	68.60	-65	27,943	-0.23%
2021/09/29	1	64.50	2	63.70	62.40	-1	28,571	0.00%
2021/09/24	0	0.00	3.3	65.35	65.00	-3.3	34,992	-0.01%
2021/09/23	2	63.70	2.2	64.04	64.00	-0.2	37,296	0.00%
2021/09/22	0.2	61.90	0	0.00	62.00	0.2	39,665	0.00%
2021/09/16	1	63.30	0	0.00	63.50	1	44,810	0.00%
2021/09/15	1	64.10	3	64.23	63.90	-2	47,675	0.00%
2021/09/13	30	63.50	0.4	64.58	63.90	29.6	52,959	0.06%
2021/09/10	46.3	62.84	51.4	61.79	62.90	-5.1	53,114	-0.01%
2021/09/09	32.5	61.50	0	0.00	61.70	32.5	53,750	0.06%
2021/09/08	0.2	61.70	1	62.50	62.90	-0.9	54,643	0.00%
2021/09/07	3	63.17	2	63.15	61.70	1	55,285	0.00%
2021/09/03	6.2	64.21	3	64.37	63.80	3.2	56,174	0.01%
2021/09/02	0	0.00	5	65.90	67.20	-5	56,309	-0.01%
2021/09/01	6	67.25	2	67.00	65.80	4	56,476	0.01%
2021/08/31	1	69.70	0	0.00	69.30	1	56,856	0.00%
2021/08/30	1	72.00	1	70.90	70.90	0	57,079	0.00%
2021/08/27	8	71.51	12	71.36	70.20	-4	57,053	-0.01%
2021/08/26	6	73.00	7	72.64	72.90	-1	57,307	0.00%
2021/08/25	12	72.99	8	73.46	74.00	4	58,239	0.01%
2021/08/24	8	73.41	154	73.38	72.80	-146	58,124	-0.25%	大賣/鉅額交易
2021/08/23	0	0.00	155	70.08	70.10	-155	57,448	-0.27%	大賣/鉅額交易
2021/08/20	1	62.30	2	63.50	63.80	-1	58,353	0.00%
2021/08/19	3	61.83	3	63.97	60.40	0	59,070	0.00%
2021/08/18	1	61.80	0	0.00	62.40	1	59,461	0.00%
2021/08/17	0	0.00	2	57.10	57.10	-2	60,462	0.00%
2021/08/13	50	61.70	2	62.75	61.20	48	61,556	0.08%
2021/08/12	3	62.03	5	61.58	62.60	-2	62,214	0.00%
2021/08/11	1	61.80	2	62.75	61.20	-1	62,923	0.00%
2021/08/10	27	62.32	26	64.40	62.30	1	62,981	0.00%
2021/08/09	1	63.00	1	64.30	63.00	0	63,482	0.00%
2021/08/06	6	66.37	45	66.89	64.20	-39	63,902	-0.06%
2021/08/05	5	63.24	0	0.00	63.10	5	63,763	0.01%
2021/08/04	30	63.90	0	0.00	64.00	30	63,876	0.05%
2021/08/03	0	0.00	1	64.50	63.90	-1	64,567	0.00%
2021/08/02	1	62.60	2	64.90	64.50	-1	65,142	0.00%
2021/07/30	73	65.45	4	64.58	62.60	69	65,383	0.11%
2021/07/29	3	63.40	5	66.00	67.20	-2	65,268	0.00%
2021/07/28	0	62.50	3.1	63.00	62.30	-3	65,495	0.00%
2021/07/27	1	62.50	1	64.20	62.00	0	65,896	0.00%
2021/07/26	81	65.23	0	0.00	64.10	81	67,139	0.12%
2021/07/23	78	65.66	78.2	67.17	67.00	-0.2	67,620	0.00%
2021/07/22	5.2	64.75	2.1	63.60	64.90	3.2	67,897	0.00%
2021/07/21	3	66.40	3	65.80	65.00	0	68,700	0.00%
2021/07/20	22	67.85	4	68.38	67.90	18	69,019	0.03%
2021/07/19	2	70.60	2	70.70	70.60	0	69,684	0.00%
2021/07/16	302	72.29	289	74.49	71.00	13	70,256	0.02%	大買/大賣/
2021/07/15	6	71.00	119	73.90	73.90	-113	69,495	-0.16%	大賣/鉅額交易
2021/07/14	3	67.73	52	65.33	67.20	-49	69,104	-0.07%
2021/07/13	62	70.27	3.1	67.78	69.50	58.9	68,429	0.09%
2021/07/12	2	73.85	2	72.60	71.80	0	67,993	0.00%
2021/07/09	109	72.67	1	74.30	72.10	108	67,505	0.16%	大買/鉅額交易
2021/07/08	5	76.18	7	76.43	76.00	-2	67,084	0.00%
2021/07/07	55	75.67	28	74.84	75.60	27	66,212	0.04%
2021/07/06	14	78.61	12	78.67	77.00	2	65,280	0.00%
2021/07/05	34	78.79	9	77.54	78.00	25	64,163	0.04%
2021/07/02	48	88.62	20	85.47	84.50	28	62,931	0.04%
2021/07/01	25	90.77	25	92.22	88.70	0	61,490	0.00%
2021/06/30	16	85.90	27	86.50	89.10	-11	57,706	-0.02%
2021/06/29	36.2	86.90	35	85.67	83.00	1.2	55,515	0.00%
2021/06/28	87	81.42	81.1	82.72	85.00	5.9	53,345	0.01%
2021/06/25	12	80.02	18	80.52	79.00	-6	50,615	-0.01%
2021/06/24	29	78.19	28	79.83	77.70	1	48,291	0.00%
2021/06/23	28	75.05	3	75.33	74.50	25	45,419	0.06%
2021/06/22	20	81.13	31.1	81.73	82.70	-11.1	43,824	-0.03%
2021/06/21	0	0.00	3	75.60	75.60	-3	40,035	-0.01%
2021/06/18	3	66.20	20	67.24	68.80	-17	39,777	-0.04%
2021/06/17	4	62.20	66	62.48	62.60	-62	39,449	-0.16%
2021/06/16	13	59.58	19	60.33	58.60	-6	38,616	-0.02%
2021/06/15	0	0.00	5	61.26	61.20	-5	37,964	-0.01%
2021/06/11	14	58.08	2	59.90	58.30	12	37,224	0.03%
2021/06/09	25	54.96	8	55.13	55.10	17	36,302	0.05%
2021/06/08	6	59.15	3	58.67	57.20	3	35,860	0.01%
2021/06/07	46	55.23	4	55.88	57.20	42	35,212	0.12%
2021/06/04	2	60.90	3	59.00	59.00	-1	34,757	0.00%
2021/06/03	10	62.36	14	61.54	61.30	-4	34,450	-0.01%
2021/06/02	29	62.77	16	64.13	61.60	13	34,207	0.04%
2021/06/01	5	59.10	9	59.89	61.00	-4	32,922	-0.01%
2021/05/31	13	61.18	6	61.07	59.80	7	32,520	0.02%
2021/05/28	7	60.30	115	61.53	60.40	-108	31,635	-0.34%	大賣/鉅額交易
2021/05/27	20	59.14	19	58.94	58.30	1	30,551	0.00%
2021/05/26	20	58.39	12	58.21	57.10	8	29,473	0.03%
2021/05/25	46	53.42	5	55.50	57.50	41	28,382	0.14%
2021/05/24	0	0.00	310	55.90	55.90	-310	26,966	-1.15%	大賣/鉅額交易
2021/05/21	4	47.74	7	49.94	50.90	-3	26,332	-0.01%
2021/05/20	5	48.41	2	49.68	46.35	3	25,730	0.01%
2021/05/19	3	49.68	3	50.30	51.10	0	24,989	0.00%
2021/05/18	3	45.40	15.1	46.45	47.65	-12.1	24,375	-0.05%
2021/05/17	1	43.00	321	44.37	43.35	-320	24,091	-1.33%	大賣/鉅額交易
2021/05/14	2	50.30	1	47.55	47.45	1	23,447	0.00%
2021/05/13	140	53.39	0	0.00	52.70	140	22,766	0.61%	大買/鉅額交易
2021/05/12	88	59.62	8	61.43	58.50	80	22,337	0.36%
2021/05/11	94	66.87	11	63.44	65.00	83	22,097	0.38%
2021/05/10	30	67.82	90	68.47	67.80	-60	21,344	-0.28%
2021/05/07	93	61.41	9	64.20	64.80	84	20,635	0.41%
2021/05/06	15	64.23	11	61.73	62.90	4	20,145	0.02%
2021/05/05	9	63.37	10	62.93	61.90	-1	19,705	-0.01%
2021/05/04	37	64.60	16	67.48	63.20	21	18,995	0.11%
2021/05/03	13	72.82	13	74.53	70.20	0	18,251	0.00%
2021/04/29	25	66.00	27.1	67.17	70.20	-2.1	16,779	-0.01%
2021/04/28	21	70.67	15	69.83	68.00	6	16,142	0.04%
2021/04/27	93	70.37	42	71.92	69.00	51	15,420	0.33%
2021/04/26	20	64.32	27	66.61	67.90	-7	14,104	-0.05%
2021/04/23	34.5	63.74	21	64.98	61.80	13.5	13,310	0.10%
2021/04/22	26	64.32	23	64.61	63.70	3	12,385	0.02%
2021/04/21	3	58.47	4	61.48	61.90	-1	11,585	-0.01%
2021/04/20	11	55.78	3	57.00	56.30	8	10,663	0.08%
2021/04/19	2	49.50	0	0.00	52.40	2	9,741	0.02%
2021/04/16	17	45.75	22	46.73	47.65	-5	9,682	-0.05%
2021/04/14	1	42.50	0	0.00	44.00	1	9,501	0.01%
2021/04/13	6	44.14	2	43.58	43.00	4	9,410	0.04%
2021/04/12	1	42.30	1	42.35	42.50	0	9,563	0.00%
2021/04/09	1	42.15	0	0.00	41.85	1	9,633	0.01%
2021/04/07	1	41.20	0	0.00	42.05	1	9,684	0.01%
2021/04/06	0	42.30	0	0.00	42.05	0	10,351	0.00%
2021/04/01	0	0.00	2	42.15	42.35	-2	10,740	-0.02%
2021/03/31	1	40.50	3	40.48	41.30	-2	10,602	-0.02%
2021/03/30	0	0.00	1	39.35	39.55	-1	10,389	-0.01%
2021/03/29	0	0.00	2	39.28	39.40	-2	10,483	-0.02%
2021/03/25	1	37.40	1	37.95	37.35	0	11,832	0.00%
2021/03/24	3	38.00	3	38.75	38.75	0	12,308	0.00%
2021/03/23	2	38.28	6	38.42	38.80	-4	12,204	-0.03%
2021/03/22	6	38.99	14	39.16	39.00	-8	12,070	-0.07%
2021/03/19	2	37.95	204	38.55	37.70	-202	11,858	-1.70%	大賣/鉅額交易
2021/03/18	3.1	38.04	2	38.33	38.00	1.1	11,738	0.01%
2021/03/17	4	37.45	0	0.00	37.65	4	11,566	0.03%
2021/03/16	0.1	37.05	0	0.00	37.30	0.1	11,595	0.00%
2021/03/15	4	37.29	1	37.75	37.75	3	11,624	0.03%
2021/03/12	0	0.00	1	36.65	36.70	-1	11,686	-0.01%
2021/03/11	1	35.80	0	0.00	36.40	1	11,654	0.01%
2021/03/09	1	36.75	1	36.75	36.70	0	11,573	0.00%
2021/03/08	3	35.50	10	37.13	35.50	-7	11,480	-0.06%
2021/03/05	0.1	35.25	26	35.56	36.00	-25.9	11,213	-0.23%
2021/03/04	0	0.00	5	35.38	35.85	-5	11,110	-0.05%
2021/03/03	2	34.70	0	0.00	34.70	2	11,027	0.02%
2021/03/02	2	34.85	0	0.00	33.60	2	11,075	0.02%
2021/02/26	2	34.23	7	34.32	34.65	-5	11,162	-0.04%
2021/02/25	0	0.00	2	34.90	35.00	-2	11,171	-0.02%
2021/02/23	0	0.00	11	35.20	35.10	-11	11,178	-0.10%
2021/02/19	6	34.98	2	34.78	35.15	4	11,105	0.04%
2021/02/18	0	0.00	1	34.25	35.25	-1	11,037	-0.01%
2021/02/05	1	32.00	1	32.50	32.50	0	10,788	0.00%
2021/02/03	4	32.76	0	0.00	32.55	4	10,813	0.04%
2021/02/02	0	0.00	1	32.50	33.00	-1	10,856	-0.01%
2021/02/01	0	0.00	1	31.65	32.05	-1	10,888	-0.01%
2021/01/29	1	31.00	0	0.00	31.25	1	10,869	0.01%
2021/01/28	2	32.30	0	0.00	32.40	2	10,763	0.02%
2021/01/27	4	33.45	0	0.00	33.05	4	10,715	0.04%
2021/01/26	0	0.00	1	33.85	33.60	-1	10,666	-0.01%
2021/01/25	2	34.80	1	35.15	34.30	1	10,635	0.01%
2021/01/22	1	34.35	3	34.30	34.35	-2	10,595	-0.02%
2021/01/21	33	34.22	2	34.35	33.50	31	10,546	0.29%
2021/01/20	5	33.80	0	0.00	33.50	5	10,467	0.05%
2021/01/19	0	0.00	13	34.80	35.25	-13	10,383	-0.13%
2021/01/18	10	34.60	30	33.24	34.70	-20	10,359	-0.19%
2021/01/15	2	35.10	0	0.00	34.95	2	10,260	0.02%
2021/01/14	5	36.60	0	0.00	36.70	5	10,091	0.05%
2021/01/13	0	0.00	1	37.00	36.00	-1	9,885	-0.01%
2021/01/12	1	35.50	1	35.60	35.55	0	9,816	0.00%
2021/01/11	200	37.82	0	0.00	37.40	200	9,620	2.08%	大買/鉅額交易
2021/01/07	0	0.00	3	34.80	34.80	-3	9,238	-0.03%
2021/01/06	2	36.00	5	36.90	35.75	-3	9,102	-0.03%
2021/01/05	0	0.00	300	37.00	37.15	-300	8,961	-3.35%	大賣/鉅額交易
2020/12/31	0	0.00	38	37.80	36.90	-38	8,539	-0.45%
2020/12/30	30	36.70	1	36.80	36.95	29	8,477	0.34%
2020/12/29	45	37.35	42	38.43	36.90	3	8,518	0.04%
2020/12/28	538	36.97	201	36.70	37.15	337	7,947	4.24%	大買/大賣/鉅額交易
2020/12/23	0	0.00	30	34.20	34.65	-30	7,166	-0.42%
2020/12/22	3	35.92	1	37.15	34.35	2	6,956	0.03%
2020/12/21	23	35.10	28	35.57	36.65	-5	6,260	-0.08%
2020/12/18	2	33.88	7	33.79	34.00	-5	5,401	-0.09%
2020/12/17	20	32.38	20	32.30	32.50	0	4,813	0.00%
2020/12/15	1	32.00	3	32.87	31.60	-2	4,656	-0.04%
2020/12/10	1	31.05	0	0.00	31.10	1	4,297	0.02%
2020/12/08	1	31.85	2	32.50	31.55	-1	4,110	-0.02%
2020/12/04	0	0.00	1	31.15	31.40	-1	3,785	-0.03%
2020/12/03	1	30.75	0	0.00	30.75	1	3,754	0.03%
2020/12/02	1	30.70	2	31.13	30.90	-1	3,783	-0.03%
2020/12/01	1	30.65	0	0.00	30.95	1	3,768	0.03%
2020/11/27	0.1	32.00	2	31.85	32.00	-1.9	3,709	-0.05%
2020/11/25	0	0.00	1	30.95	31.05	-1	3,586	-0.03%
2020/11/20	0	0.00	1	29.90	29.95	-1	3,366	-0.03%
2020/11/18	12	29.82	12	30.04	30.05	0	3,337	0.00%
2020/11/12	1	29.25	0	0.00	29.25	1	3,267	0.03%
2020/11/10	1	29.15	1	29.90	29.15	0	3,240	0.00%
2020/10/30	1	28.90	0	0.00	29.00	1	3,194	0.03%
2020/10/28	10	29.30	0	0.00	29.25	10	3,157	0.32%
2020/10/27	4	29.65	1	29.80	29.70	3	3,138	0.10%
2020/10/26	0	0.00	1	30.25	30.10	-1	3,122	-0.03%
2020/10/22	0	0.00	1	29.00	29.60	-1	3,070	-0.03%
2020/10/21	2	29.35	1	29.45	29.30	1	3,065	0.03%
2020/10/16	1	28.90	0	0.00	29.20	1	3,014	0.03%
2020/10/15	17	29.10	0	0.00	29.35	17	2,959	0.57%
2020/10/14	0	0.00	160	29.35	29.50	-160	2,865	-5.58%	大賣/鉅額交易
2020/10/13	1	29.80	0	0.00	29.85	1	2,778	0.04%
2020/10/12	1	29.80	0	0.00	30.00	1	2,713	0.04%
2020/10/08	0	0.00	2	31.50	31.00	-2	2,643	-0.08%
2020/10/07	12	31.78	0	0.00	32.00	12	2,543	0.47%
2020/10/06	153	33.13	1	32.45	32.75	152	2,420	6.28%	大買/鉅額交易
2020/10/05	0	0.00	6	32.22	32.90	-6	2,163	-0.28%
2020/09/29	0	0.00	2	30.70	29.95	-2	1,922	-0.10%
2020/09/28	2	30.45	0	0.00	30.05	2	1,914	0.10%
2020/09/22	0.3	29.05	0	0.00	28.70	0.3	1,927	0.02%
2020/09/15	3	29.20	0	0.00	29.40	3	2,035	0.15%
2020/09/10	1	30.15	0	0.00	30.10	1	2,118	0.05%
2020/09/07	1	30.80	0	0.00	31.25	1	2,109	0.05%
2020/09/04	0	0.00	2	30.20	30.40	-2	2,081	-0.10%
2020/09/03	2	30.45	3	30.22	30.45	-1	2,084	-0.05%
2020/08/31	0.1	30.20	1	29.90	30.00	-0.9	2,144	-0.04%
2020/08/27	2	29.60	0	0.00	29.35	2	2,166	0.09%
2020/08/10	5	29.35	1	28.85	29.50	4	2,128	0.19%
2020/08/06	0	0.00	1	28.55	27.95	-1	2,096	-0.05%
2020/08/05	1	27.75	0	0.00	27.95	1	2,107	0.05%
2020/07/31	0	0.00	1	27.55	27.75	-1	2,174	-0.05%
2020/07/28	1	27.15	0	0.00	26.35	1	2,246	0.04%
2020/07/27	0	0.00	3	27.50	27.25	-3	2,280	-0.13%
2020/07/24	1	28.00	0	0.00	28.00	1	2,311	0.04%
2020/07/16	1	28.85	0	0.00	28.80	1	2,534	0.04%
2020/07/10	1	28.85	0	0.00	28.95	1	2,632	0.04%
2020/07/09	0	0.00	2	29.90	29.75	-2	2,620	-0.08%
2020/07/02	0	0.00	1	29.75	29.60	-1	2,557	-0.04%
2020/06/30	0	0.00	2	31.25	31.30	-2	2,488	-0.08%
2020/06/29	0	0.00	2	31.15	30.90	-2	2,444	-0.08%
2020/06/18	0	0.00	2	31.30	31.05	-2	2,371	-0.08%
2020/06/17	1	30.90	2	30.95	30.85	-1	2,346	-0.04%
2020/06/16	1	30.55	2	30.95	30.65	-1	2,341	-0.04%
2020/06/15	3	30.60	0	0.00	30.45	3	2,400	0.12%
2020/06/11	3	30.23	0	0.00	30.10	3	2,429	0.12%
2020/06/10	17	31.02	18	31.19	31.00	-1	2,408	-0.04%
2020/06/08	1	31.40	0	0.00	31.35	1	2,366	0.04%
2020/06/05	0	0.00	2	32.10	32.05	-2	2,369	-0.08%
2020/06/04	0	0.00	1	31.10	31.15	-1	2,331	-0.04%
2020/06/03	0	0.00	1	30.65	30.60	-1	2,321	-0.04%
2020/05/27	1	29.70	0	0.00	29.40	1	2,315	0.04%
2020/05/26	0	0.00	1	29.40	29.50	-1	2,320	-0.04%
2020/05/21	1	28.40	1	28.65	28.65	0	2,269	0.00%
2020/05/20	1	28.00	0	0.00	28.30	1	2,253	0.04%
2020/05/07	0	0.00	1	29.25	29.30	-1	2,257	-0.04%
2020/04/30	0	0.00	2	29.58	29.55	-2	2,225	-0.09%
2020/04/28	0	0.00	1	28.85	28.95	-1	2,141	-0.05%
2020/04/24	1	28.60	0	0.00	28.40	1	2,097	0.05%
2020/04/21	2	28.80	1	29.15	28.45	1	2,010	0.05%
2020/04/15	0	0.00	1	28.45	28.45	-1	1,830	-0.05%
2020/04/07	0	0.00	1	26.85	26.75	-1	1,737	-0.06%
2020/03/26	0	0.00	1	25.60	25.45	-1	1,650	-0.06%
2020/03/25	1	24.70	1	24.65	24.80	0	1,641	0.00%
2020/03/24	0	0.00	1	24.25	23.95	-1	1,621	-0.06%
2020/03/23	2	23.18	0	0.00	23.50	2	1,597	0.13%
2020/03/20	20	22.95	14	23.81	24.00	6	1,589	0.38%
2020/03/19	4	22.80	0	0.00	22.45	4	1,547	0.26%
2020/03/17	0	0.00	1	25.25	25.00	-1	1,440	-0.07%
2020/03/11	0	0.00	1	29.20	28.85	-1	1,294	-0.08%
2020/03/10	0	0.00	1	27.35	27.85	-1	1,260	-0.08%
2020/03/03	11	29.03	0	0.00	29.00	11	1,199	0.92%
2020/02/19	2	29.80	0	0.00	29.85	2	1,161	0.17%
2020/02/05	1	30.00	0	0.00	30.00	1	1,105	0.09%
2020/01/15	1	32.00	0	0.00	32.10	1	1,147	0.09%
2020/01/14	1	31.80	0	0.00	31.70	1	1,163	0.09%
2020/01/09	1	32.20	0	0.00	32.15	1	1,225	0.08%
2020/01/07	1	32.70	0	0.00	32.75	1	1,302	0.08%
2019/12/24	1	33.35	0	0.00	33.20	1	1,603	0.06%
2019/12/18	0	0.00	1	33.75	33.80	-1	1,711	-0.06%
2019/12/13	1	33.05	0	0.00	33.10	1	1,782	0.06%
2019/12/03	0	0.00	1	34.25	34.35	-1	1,899	-0.05%
2019/11/29	0.2	33.55	0	0.00	33.75	0.2	1,994	0.01%
2019/11/27	1	33.75	0	0.00	33.85	1	2,075	0.05%
2019/11/26	0	0.00	1	34.00	34.00	-1	2,131	-0.05%
2019/11/25	0	0.00	1	33.60	33.60	-1	2,136	-0.05%
2019/11/12	1	32.85	0	0.00	33.05	1	2,283	0.04%
2019/11/07	3	33.67	0	0.00	33.80	3	2,336	0.13%
2019/11/06	1	34.10	0	0.00	34.10	1	2,366	0.04%
2019/11/05	0	0.00	1	34.40	34.40	-1	2,362	-0.04%
2019/10/31	2	33.93	0	0.00	33.85	2	2,417	0.08%
2019/10/30	0	0.00	2	34.33	34.40	-2	2,439	-0.08%
2019/10/28	0	0.00	2	33.95	33.95	-2	2,459	-0.08%
2019/10/25	2	33.50	0	0.00	33.50	2	2,499	0.08%
2019/10/24	0	0.00	3	33.92	33.95	-3	2,555	-0.12%
2019/10/23	4	33.65	0	0.00	33.50	4	2,635	0.15%
2019/10/22	0	0.00	2	34.35	34.10	-2	2,739	-0.07%
2019/10/18	1	33.05	2	33.70	33.85	-1	3,136	-0.03%
2019/10/16	2	33.50	0	0.00	33.45	2	3,352	0.06%
2019/10/15	2	34.03	0	0.00	34.10	2	3,325	0.06%
2019/10/14	0	0.00	1	34.30	34.90	-1	3,297	-0.03%
2019/10/09	1	33.60	6	33.48	33.55	-5	3,220	-0.16%
2019/10/08	6	33.29	0	0.00	33.00	6	3,176	0.19%
2019/10/07	0	0.00	3	33.75	33.95	-3	3,141	-0.10%
2019/10/04	1	32.75	0	0.00	32.85	1	3,138	0.03%
2019/10/02	0	0.00	1	33.55	33.20	-1	3,129	-0.03%
2019/10/01	1	33.05	0	0.00	33.15	1	3,124	0.03%
2019/09/27	1	33.25	0	0.00	33.55	1	3,110	0.03%
2019/09/25	0	0.00	2	33.55	34.25	-2	3,088	-0.06%
2019/09/23	1	33.00	0	0.00	33.05	1	3,055	0.03%
2019/09/19	2	33.95	0	0.00	34.00	2	2,976	0.07%
2019/09/03	0	0.00	13	36.52	36.25	-13	2,792	-0.47%
2019/09/02	0	0.00	5	35.45	35.90	-5	2,702	-0.19%
2019/08/30	3	34.90	0	0.00	34.55	3	2,639	0.11%
2019/08/23	0	0.00	7	33.55	33.50	-7	2,488	-0.28%
2019/08/08	7	32.40	0	0.00	32.50	7	2,186	0.32%
2019/08/07	0	0.00	7	33.45	33.60	-7	2,130	-0.33%
2019/08/06	7	33.30	0	0.00	33.15	7	2,128	0.33%
2019/07/31	5	34.80	0	0.00	35.00	5	2,010	0.25%
2019/07/29	10	35.70	0	0.00	35.55	10	1,968	0.51%
2019/07/24	1	36.10	0	0.00	35.75	1	1,811	0.06%
2019/07/19	2	36.10	12	36.05	36.65	-10	1,258	-0.79%
2019/07/18	20	35.50	11	35.20	35.10	9	1,151	0.78%
2019/07/12	0	0.00	1	33.05	33.10	-1	975	-0.10%
2019/07/02	0	0.00	1	33.80	33.80	-1	895	-0.11%
2019/06/27	0	0.00	65	33.39	33.25	-65	871	-7.46%
2019/06/26	65	33.01	0	0.00	33.10	65	867	7.49%
2019/05/31	0	0.00	1	31.30	31.45	-1	872	-0.11%
2019/05/30	1	31.10	0	0.00	31.20	1	875	0.11%
2019/05/10	0	0.00	6	30.93	30.60	-6	1,173	-0.51%
2019/05/06	3	32.00	0	0.00	32.00	3	1,183	0.25%
2019/05/02	3	32.50	0	0.00	32.55	3	1,162	0.26%
2019/04/26	0	0.00	6	32.10	31.85	-6	1,139	-0.53%
2019/04/22	1	32.00	0	0.00	31.85	1	1,106	0.09%
2019/04/18	0	0.00	3	31.30	31.20	-3	1,115	-0.27%
2019/04/17	6	31.15	0	0.00	31.20	6	1,114	0.54%
2019/03/29	3	30.68	0	0.00	31.05	3	1,083	0.28%
2019/02/11	1	29.55	0	0.00	29.45	1	1,352	0.07%
2018/12/25	0	0.00	1	30.75	30.90	-1	2,784	-0.04%
2018/12/21	0	0.00	3	31.10	31.25	-3	2,855	-0.11%
2018/12/03	0	0.00	30	32.50	32.55	-30	2,812	-1.07%
2018/11/30	10	31.60	0	0.00	32.00	10	2,785	0.36%
2018/11/29	20	31.35	0	0.00	31.25	20	2,754	0.73%
2018/11/28	0	0.00	6	31.20	31.20	-6	2,746	-0.22%
2018/11/22	0	0.00	20	29.90	29.70	-20	2,734	-0.73%
2018/11/16	20	30.12	0	0.00	30.15	20	2,774	0.72%
2018/11/12	11	29.55	0	0.00	29.50	11	2,696	0.41%
2018/11/08	0	0.00	5	30.60	30.50	-5	2,760	-0.18%
2018/10/24	1	34.50	0	0.00	34.30	1	2,694	0.04%
2018/10/22	1	36.00	0	0.00	35.50	1	2,672	0.04%
2018/10/16	1	37.05	0	0.00	36.90	1	2,524	0.04%
2018/10/15	2	38.10	0	0.00	38.25	2	2,375	0.08%
2018/10/02	5	36.00	0	0.00	35.70	5	1,690	0.30%
2018/09/28	0	0.00	10	35.00	35.10	-10	1,714	-0.58%
2018/09/27	0	0.00	13	34.95	34.95	-13	1,708	-0.76%
2018/09/05	3	33.45	0	0.00	33.05	3	1,596	0.19%
2018/08/29	0	0.00	1	34.15	34.10	-1	1,546	-0.06%
2018/08/23	0	0.00	15	35.72	35.65	-15	1,512	-0.99%
2018/08/16	0	0.00	10	35.20	35.05	-10	1,415	-0.71%
2018/08/15	2	34.40	11	35.06	34.90	-9	1,377	-0.65%
2018/08/10	0	0.00	5	33.95	33.70	-5	1,270	-0.39%
2018/08/06	0	0.00	3	34.65	34.60	-3	1,196	-0.25%
2018/08/02	8	32.89	0	0.00	33.00	8	1,106	0.72%
2018/06/08	0	0.00	3	33.95	33.95	-3	1,155	-0.26%
2018/06/06	3	33.80	0	0.00	33.80	3	1,182	0.25%
2018/05/17	16	33.73	0	0.00	33.50	16	1,523	1.05%
2018/03/05	0	0.00	10	38.10	37.75	-10	2,827	-0.35%
2018/01/17	32	37.80	0	0.00	37.70	32	2,352	1.36%