裕民 (2606)-兆豐-員林券商分點個股進出

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
58.8
漲跌
▼0.2
漲幅
-0.34%
成交量
12,676張
產業
上市航運類股
1037人加入追蹤

立即追蹤
本地時間:14:30

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

裕民 (2606)籌碼相關－兆豐-員林券商分點個股進出

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-員林券商分點個股進出
兆豐-員林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
2024/05/31	0	0.00	1	58.80	58.80	-1	11,823	-0.01%
2024/05/29	2	61.15	1.9	59.69	59.50	0.1	11,788	0.00%
2024/05/28	0	0.00	15.1	60.33	60.70	-15.1	11,603	-0.13%
2024/05/27	1	59.00	5	58.80	58.70	-4	11,599	-0.03%
2024/05/24	2	57.90	5	57.22	57.60	-3	11,600	-0.03%
2024/05/23	5	57.10	7	56.96	57.10	-2	11,725	-0.02%
2024/05/22	2	58.40	0	0.00	58.30	2	11,753	0.02%
2024/05/21	3	57.17	0	0.00	57.30	3	11,899	0.03%
2024/05/20	9	58.37	2	57.40	57.90	7	12,095	0.06%
2024/05/17	4.3	58.91	6	58.50	57.80	-1.8	12,288	-0.01%
2024/05/16	4	59.65	7	60.34	60.90	-3	12,071	-0.02%
2024/05/15	9	59.83	8	59.56	58.50	1	11,826	0.01%
2024/05/14	11	61.71	16	61.38	60.70	-5	11,626	-0.04%
2024/05/13	51	62.36	31	63.02	60.20	20	11,073	0.18%
2024/05/10	27	59.58	28	60.25	61.30	-1	9,899	-0.01%
2024/05/09	2	59.20	2.2	59.19	59.00	-0.2	8,897	0.00%
2024/05/08	4	59.13	21	62.82	57.10	-17	8,408	-0.20%
2024/05/07	4	57.38	6	57.55	57.60	-2	7,191	-0.03%
2024/05/06	0	0.00	8	55.99	54.80	-8	6,882	-0.12%
2024/05/03	0	0.00	6	54.95	54.80	-6	6,818	-0.09%
2024/05/02	1	54.30	0	0.00	54.30	1	6,768	0.01%
2024/04/30	0.2	55.00	0	0.00	54.20	0.2	6,801	0.00%
2024/04/29	0	0.00	19	56.23	55.80	-19	6,749	-0.28%
2024/04/26	2	55.50	0	0.00	55.50	2	6,702	0.03%
2024/04/24	5	53.64	3	54.10	54.00	2	6,739	0.03%
2024/04/22	7	55.56	7	56.40	54.80	0	6,731	0.00%
2024/04/19	4	55.45	10.1	56.05	55.30	-6.1	6,561	-0.09%
2024/04/18	40	53.68	1	54.20	53.70	39	6,348	0.61%
2024/04/17	3	54.60	1	54.90	53.70	2	6,380	0.03%
2024/04/16	3	54.83	1	54.50	54.60	2	6,422	0.03%
2024/04/15	4	56.10	40	56.74	56.40	-36	6,546	-0.55%
2024/04/12	4	55.63	5	55.86	55.90	-1	6,550	-0.02%
2024/04/11	2	54.60	2	55.10	54.60	0	6,718	0.00%
2024/04/10	0.1	54.50	0	0.00	54.20	0.1	7,046	0.00%
2024/04/09	6	54.55	3	54.53	54.40	3	7,181	0.04%
2024/04/01	0	0.00	3	53.50	53.50	-3	7,526	-0.04%
2024/03/29	1	52.70	0	0.00	53.00	1	7,746	0.01%
2024/03/26	2	53.25	0.3	53.20	53.10	1.8	8,697	0.02%
2024/03/25	2	54.30	0	0.00	54.30	2	8,908	0.02%
2024/03/22	0	0.00	0.3	53.80	54.30	-0.3	9,212	0.00%
2024/03/20	6	55.40	0	0.00	55.00	6	9,962	0.06%
2024/03/19	0	0.00	42	56.00	56.00	-42	10,054	-0.42%
2024/03/15	5	52.30	0	0.00	52.50	5	10,195	0.05%
2024/03/13	2	54.20	0	0.00	54.20	2	10,633	0.02%
2024/03/12	7	55.30	12	55.44	55.50	-5	10,958	-0.05%
2024/03/11	6	55.73	0	0.00	56.40	6	11,508	0.05%
2024/03/08	8	53.80	2	54.40	54.30	6	13,559	0.04%
2024/03/07	9	53.90	1	54.10	53.40	8	14,347	0.06%
2024/03/06	0	0.00	1	54.40	54.40	-1	15,023	-0.01%
2024/03/05	10	55.64	11	55.90	55.00	-1	15,174	-0.01%
2024/03/04	10	54.60	0	0.00	55.70	10	15,190	0.07%
2024/03/01	2	54.30	0	0.00	54.60	2	15,774	0.01%
2024/02/29	0	0.00	2	55.35	55.60	-2	15,998	-0.01%
2024/02/23	0	0.00	1	54.20	53.60	-1	15,632	-0.01%
2024/02/22	1	53.00	3	53.93	52.70	-2	15,529	-0.01%
2024/02/21	6	53.83	8	53.75	53.30	-2	15,338	-0.01%
2024/02/20	4	51.80	20	52.74	53.40	-16	15,142	-0.11%
2024/02/19	0	0.00	13	50.20	50.20	-13	14,915	-0.09%
2024/02/16	0	0.00	18	49.05	49.10	-18	14,891	-0.12%
2024/02/05	0	0.00	30	47.23	47.10	-30	14,909	-0.20%
2024/02/02	3	47.80	0	0.00	47.90	3	14,928	0.02%
2024/02/01	2	48.50	2	48.63	48.60	0	14,934	0.00%
2024/01/31	1	48.00	0	0.00	47.80	1	14,950	0.01%
2024/01/30	7	48.63	1	48.50	48.50	6	14,941	0.04%
2024/01/29	2	48.65	2	49.10	49.30	0	14,969	0.00%
2024/01/25	0	0.00	2	48.60	48.60	-2	15,132	-0.01%
2024/01/23	3	48.93	0	0.00	48.65	3	15,088	0.02%
2024/01/22	3	48.43	0	0.00	48.40	3	15,122	0.02%
2024/01/19	11	48.43	0	0.00	48.30	11	15,095	0.07%
2024/01/18	0	0.00	1	48.90	48.65	-1	15,094	-0.01%
2024/01/16	7	48.80	0	0.00	48.45	7	15,033	0.05%
2024/01/15	3	50.20	1	50.00	50.00	2	15,039	0.01%
2024/01/12	13	50.42	7	50.17	50.00	6	15,155	0.04%
2024/01/11	6	49.96	8	50.28	49.70	-2	15,349	-0.01%
2024/01/10	7	50.36	2	50.40	50.30	5	15,379	0.03%
2024/01/09	3	51.63	2	51.65	51.70	1	15,301	0.01%
2024/01/08	3	54.00	2	54.45	53.70	1	15,130	0.01%
2024/01/05	8	54.70	7	54.67	54.90	1	15,025	0.01%
2024/01/04	12	54.01	52	54.36	54.40	-40	14,758	-0.27%
2024/01/03	6	52.13	0	0.00	52.80	6	14,465	0.04%
2024/01/02	2	52.80	1	53.90	52.60	1	14,470	0.01%
2023/12/29	0	0.00	1	52.10	52.10	-1	14,338	-0.01%
2023/12/28	2	52.05	1	51.80	51.80	1	14,388	0.01%
2023/12/27	0	0.00	1	52.80	52.80	-1	14,386	-0.01%
2023/12/26	11	52.22	5	52.30	52.60	6	14,313	0.04%
2023/12/25	12	51.12	0	0.00	50.40	12	14,156	0.08%
2023/12/22	3	53.83	3	54.17	53.70	0	14,014	0.00%
2023/12/21	5	53.20	21	53.55	53.60	-16	13,779	-0.12%
2023/12/20	1	51.60	2	52.10	52.10	-1	13,365	-0.01%
2023/12/19	14	52.38	0	0.00	51.60	14	13,198	0.11%
2023/12/18	11	52.78	6	52.12	53.00	5	13,098	0.04%
2023/12/14	9	51.70	1	51.90	51.70	8	12,793	0.06%
2023/12/13	9	53.07	1	52.70	52.70	8	12,866	0.06%
2023/12/12	2	52.60	1	52.60	52.60	1	13,404	0.01%
2023/12/11	7	52.37	0.1	52.70	52.50	6.9	13,526	0.05%
2023/12/08	3	53.43	1	53.70	53.20	2	13,354	0.01%
2023/12/07	13	53.41	0	0.00	53.10	13	13,060	0.10%
2023/12/06	3	54.93	8	54.76	54.70	-5	12,717	-0.04%
2023/12/05	30	58.49	29	57.91	57.00	1	12,129	0.01%
2023/12/04	15	54.41	29	55.76	56.90	-14	9,925	-0.14%
2023/12/01	5	50.90	45	51.05	51.80	-40	9,065	-0.44%
2023/11/28	1	49.40	9	49.51	48.55	-8	8,083	-0.10%
2023/11/27	0.1	48.55	4	48.44	47.80	-3.9	7,400	-0.05%
2023/11/24	1	45.80	0	0.00	45.90	1	7,117	0.01%
2023/11/16	0	0.00	0.5	44.70	45.05	-0.5	7,488	-0.01%
2023/11/14	9	44.27	0	0.00	44.30	9	8,634	0.10%
2023/11/10	8	45.55	0	0.00	45.00	8	8,629	0.09%
2023/11/09	2	46.20	0	0.00	46.20	2	8,576	0.02%
2023/11/08	1	47.35	0	0.00	47.30	1	8,651	0.01%
2023/11/07	5	47.20	1	47.20	47.20	4	8,679	0.05%
2023/11/06	0	0.00	10	47.41	47.50	-10	8,756	-0.11%
2023/11/03	1	47.20	1	47.30	47.20	0	8,722	0.00%
2023/11/02	0	0.00	1	44.40	45.95	-1	8,607	-0.01%
2023/11/01	5	44.20	0	0.00	44.05	5	8,576	0.06%
2023/10/23	4	45.11	1	45.85	45.20	3	8,736	0.03%
2023/10/20	1	47.75	0	0.00	46.90	1	8,654	0.01%
2023/10/19	0	0.00	3	48.13	48.70	-3	8,620	-0.03%
2023/10/18	10	46.32	12	47.26	46.20	-2	8,414	-0.02%
2023/10/13	3	46.80	3	46.25	46.15	0	8,373	0.00%
2023/10/12	2	45.88	1	45.80	46.75	1	8,350	0.01%
2023/10/11	5	47.16	1	47.40	46.35	4	8,339	0.05%
2023/10/06	8	47.39	6	47.13	47.35	2	8,251	0.02%
2023/10/05	16	45.91	0	0.00	45.45	16	8,169	0.20%
2023/10/03	1.1	46.28	0	0.00	45.80	1.1	8,093	0.01%
2023/10/02	1	47.85	0	0.00	46.80	1	8,043	0.01%
2023/09/28	0	0.00	2	48.25	47.85	-2	8,094	-0.02%
2023/09/27	8	48.39	10	48.93	48.30	-2	8,137	-0.02%
2023/09/26	6	47.85	0	0.00	47.80	6	8,036	0.07%
2023/09/21	9	49.90	6	49.51	49.45	3	8,031	0.04%
2023/09/20	1.5	50.17	5	50.05	49.75	-3.5	7,883	-0.04%
2023/09/19	6	50.50	3	50.43	50.20	3	7,605	0.04%
2023/09/18	4	49.93	19	50.11	50.70	-15	7,397	-0.20%
2023/09/15	2	49.68	21.8	50.74	50.00	-19.8	7,169	-0.28%
2023/09/14	7	46.69	0	0.00	46.90	7	6,451	0.11%
2023/09/07	1	45.25	0	0.00	45.05	1	6,162	0.02%
2023/09/06	2	45.93	0	0.00	45.65	2	6,172	0.03%
2023/09/05	3.8	46.59	0	0.00	46.45	3.8	6,160	0.06%
2023/09/04	1	46.65	1	46.70	46.65	0	6,133	0.00%
2023/09/01	2	44.95	0	0.00	44.90	2	6,076	0.03%
2023/08/31	3	45.45	5	46.05	45.45	-2	6,100	-0.03%
2023/08/29	3	45.50	3	45.45	45.50	0	6,101	0.00%
2023/08/28	1	44.65	7.3	44.83	44.80	-6.3	6,111	-0.10%
2023/08/25	7	45.94	7	45.46	45.10	0	6,142	0.00%
2023/08/24	0	0.00	2	45.75	45.75	-2	6,107	-0.03%
2023/08/23	5	47.14	3	46.65	46.65	2	6,043	0.03%
2023/08/22	8	46.06	11	47.30	47.40	-3	6,039	-0.05%
2023/08/21	32	47.08	22	46.15	46.30	10	5,782	0.17%
2023/08/18	24	47.51	14	48.38	49.05	10	5,297	0.19%
2023/08/17	5	44.60	3	44.50	44.60	2	4,597	0.04%
2023/08/16	3	42.68	7	42.08	42.10	-4	4,482	-0.09%
2023/08/15	3	42.50	3	42.60	42.60	0	4,471	0.00%
2023/08/14	5	43.18	4	41.90	42.00	1	4,461	0.02%
2023/08/11	3	43.85	1	44.25	44.30	2	4,362	0.05%
2023/08/10	7	43.93	8	43.84	43.75	-1	4,310	-0.02%
2023/08/08	11	43.55	0	0.00	43.55	11	4,268	0.26%
2023/08/07	0	0.00	3	42.70	43.15	-3	4,308	-0.07%
2023/08/04	20	43.60	0	0.00	43.90	20	4,372	0.46%
2023/08/02	0	0.00	1	43.90	43.50	-1	4,360	-0.02%
2023/07/31	5	42.83	0	0.00	42.50	5	4,403	0.11%
2023/07/28	6	44.65	3	45.07	44.05	3	4,374	0.07%
2023/07/26	2	41.20	0	0.00	41.25	2	4,253	0.05%
2023/07/24	2	41.00	0	0.00	40.85	2	4,345	0.05%
2023/07/21	2	42.90	0	0.00	42.80	2	4,336	0.05%
2023/07/19	1	43.00	0	0.00	42.80	1	4,354	0.02%
2023/07/13	1	43.10	0	0.00	42.70	1	4,333	0.02%
2023/07/06	6	46.06	1	45.60	45.30	5	4,363	0.11%
2023/07/05	1	49.50	1	49.50	49.75	0	4,279	0.00%
2023/07/03	5	48.41	1	48.85	48.50	4	4,524	0.09%
2023/06/28	2	47.43	0	0.00	47.35	2	4,520	0.04%
2023/06/16	0	0.00	1	49.85	49.45	-1	4,670	-0.02%
2023/06/14	11	50.15	1	49.85	49.70	10	4,760	0.21%
2023/06/13	1	48.85	0	0.00	48.85	1	4,833	0.02%
2023/06/09	2	49.25	2	49.30	49.30	0	5,098	0.00%
2023/06/08	1	49.80	1	50.30	49.60	0	5,238	0.00%
2023/06/07	1	49.90	1	49.35	49.30	0	5,326	0.00%
2023/06/05	1	48.75	0	0.00	48.70	1	5,525	0.02%
2023/06/02	5	48.16	0.9	48.30	48.20	4.1	5,679	0.07%
2023/05/31	0	0.00	1	48.25	48.40	-1	5,966	-0.02%
2023/05/30	6	49.18	0	0.00	49.05	6	6,381	0.09%
2023/05/29	1	49.85	1	50.30	49.75	0	6,771	0.00%
2023/05/26	1	49.00	0	0.00	49.05	1	7,480	0.01%
2023/05/25	2	51.00	0	0.00	50.80	2	7,598	0.03%
2023/05/24	6	52.08	0	0.00	52.20	6	7,601	0.08%
2023/05/23	5	53.10	0	0.00	53.00	5	7,571	0.07%
2023/05/22	0	0.00	2	53.90	53.70	-2	7,579	-0.03%
2023/05/19	0	0.00	13	53.50	53.50	-13	7,625	-0.17%
2023/05/18	1	53.40	0	0.00	53.40	1	7,637	0.01%
2023/05/17	2	53.80	1	53.70	53.60	1	7,642	0.01%
2023/05/16	11	53.33	0	0.00	53.40	11	7,641	0.14%
2023/05/12	4	54.18	0	0.00	54.30	4	7,672	0.05%
2023/05/11	1	55.80	1	55.50	55.10	0	7,674	0.00%
2023/05/10	0	0.00	9	54.69	55.10	-9	7,665	-0.12%
2023/05/09	5	52.40	0	0.00	52.50	5	7,599	0.07%
2023/05/08	1	52.30	1	52.80	52.60	0	7,622	0.00%
2023/05/05	6	52.33	2	51.90	51.90	4	7,623	0.05%
2023/05/04	2	53.20	1	53.10	53.30	1	7,607	0.01%
2023/05/03	3	53.33	2	53.50	53.30	1	7,646	0.01%
2023/05/02	4	53.03	2	54.15	54.00	2	7,645	0.03%
2023/04/28	2	54.05	5	53.76	54.40	-3	7,622	-0.04%
2023/04/24	0	0.00	1.2	54.83	55.10	-1.2	7,623	-0.02%
2023/04/19	3	56.37	0	0.00	56.10	3	7,634	0.04%
2023/04/18	1	58.00	0	0.00	56.70	1	7,626	0.01%
2023/04/17	1	58.20	3	58.47	58.50	-2	7,628	-0.03%
2023/04/14	0	0.00	5	57.76	57.70	-5	7,704	-0.06%
2023/04/12	6	56.65	7	57.10	56.80	-1	7,661	-0.01%
2023/04/11	3	57.50	0	0.00	57.00	3	7,674	0.04%
2023/04/07	3	57.20	9	57.32	57.60	-6	7,673	-0.08%
2023/04/06	19	57.09	19	57.70	55.80	0	7,597	0.00%
2023/03/31	1	55.90	8	56.10	55.80	-7	7,472	-0.09%
2023/03/30	1	54.50	0	0.00	54.50	1	7,899	0.01%
2023/03/29	3	54.10	2	53.60	53.80	1	8,193	0.01%
2023/03/28	2	54.80	0	0.00	54.50	2	8,489	0.02%
2023/03/27	3	54.80	5	54.96	54.60	-2	8,860	-0.02%
2023/03/24	1	54.00	0	0.00	54.10	1	9,209	0.01%
2023/03/23	11	53.83	0	0.00	53.80	11	9,429	0.12%
2023/03/22	4	56.23	0	0.00	56.20	4	9,505	0.04%
2023/03/21	2	55.90	5	56.50	56.80	-3	9,597	-0.03%
2023/03/20	1	55.70	1	55.70	55.80	0	9,645	0.00%
2023/03/17	7	56.74	2	56.30	56.20	5	9,697	0.05%
2023/03/16	0	0.00	2	58.00	57.10	-2	9,642	-0.02%
2023/03/15	5	58.48	9	58.77	58.00	-4	9,624	-0.04%
2023/03/14	1	57.80	1	56.80	57.10	0	9,519	0.00%
2023/03/13	7	56.66	2	57.40	57.30	5	9,596	0.05%
2023/03/10	14	58.89	3	59.77	58.40	11	9,541	0.12%
2023/03/09	2	59.45	2	59.90	59.60	0	9,609	0.00%
2023/03/08	22	60.18	4	59.63	59.50	18	9,632	0.19%
2023/03/07	3	61.00	13	61.17	61.60	-10	9,517	-0.11%
2023/03/06	5	59.88	9	60.67	60.90	-4	9,491	-0.04%
2023/03/03	2	60.35	7	60.46	60.40	-5	9,645	-0.05%
2023/03/02	13	60.49	12	60.38	60.30	1	9,587	0.01%
2023/03/01	20	59.78	16	57.95	57.40	4	9,184	0.04%
2023/02/24	7	60.66	23.5	60.55	61.00	-16.5	8,786	-0.19%
2023/02/23	1	54.50	25	55.82	56.60	-24	8,081	-0.30%
2023/02/22	0	0.00	2	51.70	51.50	-2	7,877	-0.03%
2023/02/21	1	50.50	1	50.40	50.90	0	7,899	0.00%
2023/02/20	2	49.55	1	49.65	49.75	1	8,173	0.01%
2023/02/17	0	0.00	3	50.00	49.80	-3	8,339	-0.04%
2023/02/10	1	51.50	1	51.90	51.80	0	8,658	0.00%
2023/02/08	2	51.20	5	51.76	51.90	-3	8,841	-0.03%
2023/02/03	3	51.10	0	0.00	50.30	3	8,854	0.03%
2023/02/02	12	50.57	12	50.70	50.90	0	8,866	0.00%
2023/01/31	2	50.50	1	50.80	50.50	1	8,733	0.01%
2023/01/17	5	49.51	5	49.78	49.80	0	8,684	0.00%
2023/01/16	1	49.05	1	48.80	49.00	0	8,737	0.00%
2023/01/13	13	49.68	19	49.38	49.80	-6	8,691	-0.07%
2023/01/12	11	49.01	12	47.95	49.05	-1	8,699	-0.01%
2023/01/10	1	48.00	1	47.40	47.20	0	8,655	0.00%
2023/01/09	0	0.00	1	46.30	48.00	-1	8,710	-0.01%
2023/01/05	2	46.40	12	46.58	46.80	-10	8,777	-0.11%
2023/01/04	5	45.90	5	46.29	46.30	0	8,838	0.00%
2023/01/03	9	47.54	9	47.47	47.50	0	8,787	0.00%
2022/12/30	4	48.75	4	48.70	48.60	0	8,789	0.00%
2022/12/29	4	48.63	4	48.63	48.70	0	8,907	0.00%
2022/12/28	2	48.93	1	48.55	48.80	1	8,912	0.01%
2022/12/27	2	49.55	2	48.85	48.95	0	8,924	0.00%
2022/12/26	5	48.46	5	48.86	49.00	0	8,949	0.00%
2022/12/23	1	49.90	0	0.00	50.10	1	8,926	0.01%
2022/12/22	12	50.59	10	50.79	51.90	2	8,837	0.02%
2022/12/21	8	49.08	8	49.39	49.45	0	8,400	0.00%
2022/12/20	2	47.95	20	47.84	48.20	-18	8,143	-0.22%
2022/12/19	19	47.71	6	47.93	47.60	13	7,937	0.16%
2022/12/16	7	50.58	9	50.42	49.85	-2	7,667	-0.03%
2022/12/15	10	50.20	0	0.00	50.50	10	7,438	0.13%
2022/12/14	3	46.15	4	48.08	48.20	-1	7,511	-0.01%
2022/12/13	1	47.00	1	47.90	47.95	0	7,307	0.00%
2022/12/12	0	0.00	1	47.55	47.35	-1	7,263	-0.01%
2022/12/09	2	46.20	3	46.87	47.25	-1	7,285	-0.01%
2022/12/08	2	44.95	1	45.45	45.85	1	7,536	0.01%
2022/12/07	0	0.00	3	45.40	45.30	-3	7,742	-0.04%
2022/12/06	1	45.60	3	45.67	45.00	-2	7,662	-0.03%
2022/12/05	0	0.00	1	46.15	46.25	-1	7,609	-0.01%
2022/12/02	2	47.85	0	0.00	46.75	2	7,478	0.03%
2022/11/30	2	46.40	20	46.25	46.50	-18	7,236	-0.25%
2022/11/29	22	45.69	2	46.10	46.55	20	7,190	0.28%
2022/11/25	2	46.85	14	45.57	46.50	-12	7,025	-0.17%
2022/11/23	0	0.00	9.4	43.52	43.30	-9.4	6,689	-0.14%
2022/11/22	0	0.00	1	42.25	42.35	-1	6,665	-0.02%
2022/11/18	0	0.00	1	42.95	42.85	-1	6,686	-0.01%
2022/11/17	1	43.35	0.1	43.46	43.45	0.9	6,635	0.01%
2022/11/16	4	43.55	7	43.57	43.15	-3	6,589	-0.05%
2022/11/15	0	0.00	11	42.20	42.30	-11	6,364	-0.17%
2022/11/14	0	0.00	6	41.00	41.20	-6	6,236	-0.10%
2022/11/10	0	0.00	2	38.80	38.50	-2	6,125	-0.03%
2022/11/09	2	38.35	1	38.05	38.25	1	6,142	0.02%
2022/11/04	2	36.85	2	36.65	36.65	0	6,074	0.00%
2022/11/02	1	35.40	2	35.58	35.25	-1	5,945	-0.02%
2022/10/31	1	35.55	0	0.00	35.20	1	5,903	0.02%
2022/10/27	0	0.00	1	36.35	36.35	-1	5,931	-0.02%
2022/10/26	1	35.15	0	0.00	35.50	1	5,976	0.02%
2022/10/25	4	36.40	0	0.00	36.10	4	5,980	0.07%
2022/10/24	0	0.00	6	36.50	36.50	-6	6,043	-0.10%
2022/10/20	1	34.05	2	34.18	35.40	-1	6,018	-0.02%
2022/10/19	1	35.80	0	0.00	35.30	1	5,981	0.02%
2022/10/18	1	35.65	1	35.60	35.40	0	6,013	0.00%
2022/10/17	12	34.22	0	0.00	35.35	12	6,185	0.19%
2022/10/14	0	0.00	1	36.30	36.15	-1	6,661	-0.02%
2022/10/13	2	35.00	1	35.45	35.45	1	6,761	0.01%
2022/10/12	1	36.40	0	0.00	36.90	1	6,911	0.01%
2022/10/11	1	38.70	0	0.00	37.75	1	6,919	0.01%
2022/10/07	0	0.00	5.5	40.30	39.65	-5.5	6,896	-0.08%
2022/10/06	0	0.00	2	39.90	40.10	-2	6,862	-0.03%
2022/10/05	3	39.28	3	39.17	39.10	0	6,785	0.00%
2022/10/04	2	37.50	3	38.18	38.75	-1	6,795	-0.01%
2022/10/03	0	0.00	3	37.68	37.35	-3	6,742	-0.04%
2022/09/30	0	0.00	3	35.55	36.50	-3	6,774	-0.04%
2022/09/29	2	36.83	0	0.00	36.80	2	6,750	0.03%
2022/09/28	1	38.60	3	37.02	36.65	-2	6,741	-0.03%
2022/09/27	1	38.85	1	39.00	39.10	0	6,714	0.00%
2022/09/26	6	38.83	1	38.50	38.45	5	6,742	0.07%
2022/09/23	5	41.35	5	41.21	41.10	0	6,693	0.00%
2022/09/22	19	41.05	2	41.05	40.45	17	6,612	0.26%
2022/09/21	1	41.50	18	40.99	41.10	-17	6,460	-0.26%
2022/09/19	2	39.55	1	38.75	39.00	1	6,355	0.02%
2022/09/16	5	40.79	3	40.55	41.05	2	6,414	0.03%
2022/09/15	3	41.27	0	0.00	40.55	3	6,587	0.05%
2022/09/14	4	40.03	7	39.43	39.85	-3	6,586	-0.05%
2022/09/13	3	38.00	0	0.00	38.00	3	6,587	0.05%
2022/09/12	1	37.00	0	0.00	37.90	1	6,890	0.01%
2022/09/08	2	37.00	2	36.80	37.00	0	7,074	0.00%
2022/09/07	4	36.50	1	36.80	37.20	3	7,174	0.04%
2022/09/05	2	37.25	0	0.00	36.70	2	7,274	0.03%
2022/09/02	6	37.05	0	0.00	37.00	6	7,312	0.08%
2022/09/01	3	37.47	4	37.59	37.55	-1	7,339	-0.01%
2022/08/31	10	37.65	8	38.05	38.15	2	7,394	0.03%
2022/08/29	2.1	38.26	0.1	38.60	38.40	1.9	7,400	0.03%
2022/08/25	6	40.21	5	39.95	39.95	1	7,530	0.01%
2022/08/23	3	40.00	0	0.00	40.10	3	7,950	0.04%
2022/08/22	2	40.45	2	40.55	40.55	0	8,132	0.00%
2022/08/19	13	42.16	4	41.95	41.95	9	8,296	0.11%
2022/08/18	0	0.00	1	43.15	42.85	-1	8,556	-0.01%
2022/08/17	0	0.00	8	42.58	42.40	-8	8,576	-0.09%
2022/08/16	2	41.55	0	41.70	41.50	2	8,654	0.02%
2022/08/15	1	41.71	1	42.40	42.30	0	8,896	0.00%
2022/08/10	2	41.10	2	41.65	41.50	0	9,250	0.00%
2022/08/05	0	0.00	3	41.20	41.10	-3	9,791	-0.03%
2022/08/04	4	39.75	82	40.30	40.45	-78	10,049	-0.78%
2022/08/03	6.5	41.05	0	0.00	40.85	6.5	10,233	0.06%
2022/07/26	0	0.00	1	42.10	42.15	-1	11,592	-0.01%
2022/07/25	1	41.90	1.3	42.14	42.10	-0.3	11,855	0.00%
2022/07/22	4	42.49	5	43.13	42.85	-1	12,103	-0.01%
2022/07/21	48	42.57	43	43.66	43.30	5	12,295	0.04%
2022/07/20	2	42.33	0	0.00	41.45	2	12,072	0.02%
2022/07/19	1	41.10	4	41.80	41.50	-3	12,205	-0.02%
2022/07/18	0	0.00	11	40.02	40.15	-11	12,501	-0.09%
2022/07/15	6	38.83	1	38.85	38.75	5	13,161	0.04%
2022/07/14	1.3	39.58	27	39.22	39.80	-25.7	14,468	-0.18%
2022/07/13	22	39.13	0	0.00	38.70	22	14,784	0.15%
2022/07/12	8	38.62	1	38.65	38.15	7	14,888	0.05%
2022/07/11	0	0.00	11	40.33	40.40	-11	15,204	-0.07%
2022/07/08	0	40.55	15	40.47	40.60	-15	15,246	-0.10%
2022/07/07	23	38.55	20	39.29	39.45	3	15,220	0.02%
2022/07/06	12	39.10	7	40.06	39.05	5	15,215	0.03%
2022/07/04	27	39.24	46	39.41	39.55	-19	15,179	-0.13%
2022/07/01	46	40.35	43.1	40.66	38.90	2.9	15,157	0.02%
2022/06/30	30	41.27	30	41.73	41.05	0	15,084	0.00%
2022/06/29	28	42.20	21	42.80	42.30	7	15,036	0.05%
2022/06/28	13	43.02	11	43.51	43.50	2	14,977	0.01%
2022/06/27	40	43.65	31	43.51	43.65	9	14,966	0.06%
2022/06/24	16	44.71	22	45.25	44.45	-6	14,805	-0.04%
2022/06/23	21	44.08	21	44.29	43.85	0	14,697	0.00%
2022/06/22	13	46.27	1	45.50	45.50	12	14,558	0.08%
2022/06/21	8	48.26	0	0.00	47.95	8	14,233	0.06%
2022/06/20	4	49.80	0	0.00	48.00	4	13,989	0.03%
2022/06/17	4	51.72	0	0.00	51.80	4	13,700	0.03%
2022/06/16	6	53.45	0.1	53.22	52.40	5.9	13,487	0.04%
2022/06/15	1	54.90	0	0.00	54.60	1	13,433	0.01%
2022/06/14	4	55.55	0	0.00	55.60	4	13,477	0.03%
2022/06/13	3	55.90	1	56.70	56.50	2	13,726	0.01%
2022/06/10	16.1	57.42	0	0.00	57.20	16.1	14,145	0.11%
2022/06/09	1.1	57.72	0	0.00	58.20	1.1	14,520	0.01%
2022/06/08	3	58.23	3	58.17	58.30	0	14,847	0.00%
2022/06/07	73	57.88	0	0.00	57.80	73	15,624	0.47%
2022/06/06	21	58.64	16	59.22	58.50	5	15,684	0.03%
2022/06/02	11	59.30	11	59.48	59.30	0	15,670	0.00%
2022/06/01	18	59.39	14	59.47	59.50	4	15,733	0.03%
2022/05/31	24	60.05	8	59.13	59.00	16	15,703	0.10%
2022/05/30	8.2	61.67	6	61.55	61.50	2.2	15,495	0.01%
2022/05/27	45	61.58	14	61.51	62.80	31	15,313	0.20%
2022/05/26	30.1	62.05	32	62.70	61.20	-2	15,150	-0.01%
2022/05/25	23	60.79	33	61.68	61.50	-10	15,064	-0.07%
2022/05/24	21	61.10	22	61.67	61.10	-1	15,143	-0.01%
2022/05/23	31	61.51	30	60.67	61.30	1	15,342	0.01%
2022/05/20	4	58.88	24	58.63	59.00	-20	15,223	-0.13%
2022/05/19	24	57.18	33	58.09	57.50	-9	15,237	-0.06%
2022/05/18	19	59.59	12	60.02	59.20	7	15,152	0.05%
2022/05/17	5	60.42	3	59.47	59.40	2	15,086	0.01%
2022/05/16	11	59.35	13	60.46	61.40	-2	14,984	-0.01%
2022/05/13	5	60.70	4	61.48	60.50	1	14,742	0.01%
2022/05/12	6	61.53	11	60.81	60.00	-5	14,645	-0.03%
2022/05/11	2	63.30	0	0.00	62.70	2	14,408	0.01%
2022/05/10	3	64.17	5	64.64	64.70	-2	14,364	-0.01%
2022/05/09	8	65.65	7	64.44	63.10	1	14,165	0.01%
2022/05/06	2	65.35	3.5	66.00	66.00	-1.5	13,914	-0.01%
2022/05/05	11	65.02	10	65.28	65.30	1	13,608	0.01%
2022/05/04	10	65.16	13	64.66	64.20	-3	13,444	-0.02%
2022/05/03	24	63.08	4	63.50	63.40	20	13,257	0.15%
2022/04/29	2	64.10	25	64.09	64.20	-23	13,166	-0.17%
2022/04/28	27	62.48	3	62.73	62.00	24	12,901	0.19%
2022/04/27	3	63.30	18	64.39	64.50	-15	12,636	-0.12%
2022/04/26	3	65.20	7	63.89	62.80	-4	12,335	-0.03%
2022/04/25	11	66.94	3	65.60	66.30	8	12,021	0.07%
2022/04/22	48.1	69.19	50	69.08	69.10	-1.9	11,733	-0.02%
2022/04/21	48	69.03	64	69.24	69.50	-16	11,261	-0.14%
2022/04/20	79	67.62	87.6	67.74	65.90	-8.6	10,553	-0.08%
2022/04/19	2	63.80	4	64.13	64.80	-2	9,265	-0.02%
2022/04/18	7	62.29	20	61.79	62.10	-13	8,963	-0.15%
2022/04/15	4	63.20	21	61.93	62.30	-17	8,829	-0.19%
2022/04/14	6	58.50	0	0.00	59.80	6	8,508	0.07%
2022/04/12	2	56.50	0	0.00	57.10	2	8,474	0.02%
2022/04/08	1	57.40	0	0.00	57.30	1	8,519	0.01%
2022/04/07	1	57.50	1	57.80	56.10	0	8,560	0.00%
2022/04/06	8	58.15	1	58.00	58.00	7	8,554	0.08%
2022/04/01	0	0.00	5	59.90	59.90	-5	8,629	-0.06%
2022/03/31	1	59.50	1	59.50	59.10	0	8,696	0.00%
2022/03/30	1	58.50	0	0.00	59.80	1	8,858	0.01%
2022/03/29	2	58.75	0	0.00	58.70	2	9,176	0.02%
2022/03/28	3	58.23	1	58.60	59.00	2	9,565	0.02%
2022/03/25	11	59.95	1	59.20	59.20	10	10,155	0.10%
2022/03/24	6	61.43	0	0.00	62.00	6	10,372	0.06%
2022/03/23	0	0.00	1	61.70	61.80	-1	10,790	-0.01%
2022/03/21	1	62.30	6	61.45	62.40	-5	11,120	-0.04%
2022/03/18	3	61.87	0	0.00	61.70	3	11,220	0.03%
2022/03/17	5	63.36	5	63.20	63.40	0	11,268	0.00%
2022/03/16	9	62.51	4	62.25	61.60	5	11,267	0.04%
2022/03/15	4	64.65	0	0.00	62.50	4	11,099	0.04%
2022/03/14	0	0.00	5	67.02	67.20	-5	11,077	-0.05%
2022/03/11	14	65.48	5	65.22	65.10	9	10,840	0.08%
2022/03/10	0	0.00	16	65.06	65.60	-16	10,814	-0.15%
2022/03/09	5	60.24	1	59.80	59.80	4	10,174	0.04%
2022/03/07	3.1	60.36	0	0.00	60.60	3.1	10,318	0.03%
2022/03/04	7	61.40	1	61.60	61.50	6	10,302	0.06%
2022/03/03	1	61.70	8	61.61	61.80	-7	10,289	-0.07%
2022/03/02	4	60.40	2	61.30	60.30	2	10,282	0.02%
2022/02/25	7	60.79	8	61.30	60.50	-1	10,445	-0.01%
2022/02/24	8	60.73	1	61.90	59.90	7	10,301	0.07%
2022/02/23	3	61.03	7	61.89	61.50	-4	10,203	-0.04%
2022/02/22	4	60.43	17	61.54	60.30	-13	9,947	-0.13%
2022/02/21	4	61.43	4	61.45	61.10	0	9,883	0.00%
2022/02/18	1	59.80	0	0.00	60.90	1	9,838	0.01%
2022/02/17	0	0.00	3	59.97	59.70	-3	9,848	-0.03%
2022/02/14	4	59.90	1	59.00	58.60	3	10,179	0.03%
2022/02/11	0	0.00	6	60.13	59.90	-6	10,341	-0.06%
2022/02/10	0	0.00	4	60.28	59.70	-4	10,690	-0.04%
2022/02/09	6	57.97	10	57.80	58.30	-4	10,695	-0.04%
2022/02/08	1	57.30	6	57.75	57.90	-5	10,744	-0.05%
2022/02/07	16	56.43	0	0.00	56.80	16	10,889	0.15%
2022/01/26	1	53.10	6	53.47	53.10	-5	11,253	-0.04%
2022/01/25	11	52.83	0	0.00	52.10	11	11,378	0.10%
2022/01/21	4	55.00	0	0.00	54.80	4	11,632	0.03%
2022/01/19	1	57.70	0	0.00	55.20	1	11,905	0.01%
2022/01/14	4	57.10	0	0.00	58.20	4	12,809	0.03%
2022/01/11	0	0.00	1	59.20	58.30	-1	13,349	-0.01%
2022/01/10	1	59.00	0	0.00	58.10	1	13,970	0.01%
2022/01/07	1	60.60	0	0.00	58.80	1	14,396	0.01%
2022/01/06	6	59.98	1	60.00	60.00	5	15,431	0.03%
2022/01/05	5	60.60	0	0.00	60.40	5	16,468	0.03%
2022/01/04	1	60.40	11	60.60	60.60	-10	17,433	-0.06%
2021/12/28	1	61.90	0	0.00	61.00	1	22,378	0.00%
2021/12/27	6	61.58	0	0.00	61.20	6	23,881	0.03%
2021/12/24	12	63.83	0	0.00	62.00	12	25,225	0.05%
2021/12/23	4	63.80	1	64.70	63.00	3	25,739	0.01%
2021/12/22	6	64.10	8	63.95	64.30	-2	25,689	-0.01%
2021/12/21	9	63.07	11	63.15	63.70	-2	25,369	-0.01%
2021/12/20	5	62.16	2	60.40	60.40	3	24,862	0.01%
2021/12/17	3	60.93	8	61.38	60.80	-5	24,709	-0.02%
2021/12/16	1	60.10	11	59.70	59.70	-10	24,393	-0.04%
2021/12/15	0	0.00	10	60.50	60.00	-10	24,326	-0.04%
2021/12/14	1	59.30	3	59.00	58.30	-2	24,183	-0.01%
2021/12/13	4	59.70	6	59.92	60.30	-2	24,095	-0.01%
2021/12/10	10	59.10	0	0.00	60.10	10	24,122	0.04%
2021/12/09	1	59.60	0	0.00	60.40	1	24,195	0.00%
2021/12/08	3	61.43	3	61.23	60.60	0	24,358	0.00%
2021/12/07	1	59.30	23	59.17	59.30	-22	24,014	-0.09%
2021/12/06	2	58.40	4.1	58.27	57.50	-2.1	23,920	-0.01%
2021/12/03	24.1	56.45	24	56.22	56.20	0.1	23,755	0.00%
2021/12/02	10	56.21	5	56.06	56.40	5	23,998	0.02%
2021/12/01	0	0.00	4	54.90	55.00	-4	23,914	-0.02%
2021/11/30	0	0.00	11	53.55	53.90	-11	24,170	-0.05%
2021/11/29	0	0.00	14	52.93	52.50	-14	24,393	-0.06%
2021/11/26	21	52.59	0	52.50	52.00	21	24,668	0.09%
2021/11/25	5	54.10	0	0.00	54.20	5	24,831	0.02%
2021/11/24	0	0.00	4	54.28	55.00	-4	25,196	-0.02%
2021/11/23	4	53.20	1	53.70	52.90	3	25,350	0.01%
2021/11/22	1	53.60	3	53.90	53.30	-2	25,787	-0.01%
2021/11/19	3	52.57	1.4	52.87	52.30	1.6	26,379	0.01%
2021/11/18	2	52.50	0	0.00	53.50	2	27,876	0.01%
2021/11/17	0.1	53.20	0	0.00	53.10	0.1	27,980	0.00%
2021/11/16	0	0.00	1	55.20	54.80	-1	28,225	0.00%
2021/11/15	1	54.00	0	0.00	54.20	1	28,822	0.00%
2021/11/12	24	54.99	3	55.00	54.70	21	29,155	0.07%
2021/11/11	14.4	56.26	29	54.85	54.60	-14.6	29,109	-0.05%
2021/11/10	2	56.90	4	57.78	56.80	-2	29,053	-0.01%
2021/11/09	4	56.25	4	56.25	56.50	0	29,003	0.00%
2021/11/08	0	0.00	12	54.55	55.20	-12	28,746	-0.04%
2021/11/05	0	0.00	2	53.40	53.60	-2	28,800	-0.01%
2021/11/04	4	54.23	8	53.76	53.10	-4	28,843	-0.01%
2021/11/03	23	54.42	5	54.52	53.90	18	28,869	0.06%
2021/11/02	2	52.25	3	52.73	52.70	-1	28,987	0.00%
2021/11/01	5	52.54	3	52.90	52.10	2	28,983	0.01%
2021/10/29	2	52.50	15	52.42	52.60	-13	28,909	-0.04%
2021/10/28	11	51.40	11	51.39	51.30	0	28,915	0.00%
2021/10/27	15	51.78	1	52.00	51.70	14	29,021	0.05%
2021/10/26	5	52.52	5	52.74	53.20	0	29,449	0.00%
2021/10/25	16	53.04	6	53.08	53.20	10	29,733	0.03%
2021/10/22	3	52.93	1	53.20	52.00	2	29,803	0.01%
2021/10/21	3	56.77	2	56.50	55.80	1	29,602	0.00%
2021/10/19	1	57.10	0	0.00	56.50	1	29,940	0.00%
2021/10/18	15	56.55	24	55.52	56.60	-9	30,269	-0.03%
2021/10/15	4	60.20	6	60.85	60.50	-2	30,171	-0.01%
2021/10/14	33	60.48	33	60.14	60.00	0	30,170	0.00%
2021/10/13	24	66.66	15	65.23	61.90	9	29,532	0.03%
2021/10/12	24	68.70	9	66.79	65.70	15	30,230	0.05%
2021/10/08	25	73.30	19	72.96	72.90	6	30,745	0.02%
2021/10/07	3	69.47	12	70.98	72.10	-9	29,252	-0.03%
2021/10/06	8	65.74	3	65.77	65.60	5	29,263	0.02%
2021/10/05	11	63.48	13	63.51	66.00	-2	29,145	-0.01%
2021/10/04	4	64.88	8	65.44	65.90	-4	28,809	-0.01%
2021/10/01	24	66.65	24	64.61	62.90	0	28,252	0.00%
2021/09/30	2	64.85	37	65.39	68.60	-35	27,943	-0.13%
2021/09/29	12	62.73	10	63.97	62.40	2	28,571	0.01%
2021/09/28	12	62.88	0	0.00	62.30	12	29,643	0.04%
2021/09/27	10	64.25	10	65.82	63.90	0	31,156	0.00%
2021/09/24	6	65.42	13	65.32	65.00	-7	34,992	-0.02%
2021/09/23	0	0.00	2	64.00	64.00	-2	37,296	-0.01%
2021/09/16	0	0.00	31	63.60	63.50	-31	44,810	-0.07%
2021/09/15	1	63.70	1	64.50	63.90	0	47,675	0.00%
2021/09/14	32	65.88	6	63.67	63.60	26	49,222	0.05%
2021/09/13	10	64.02	16	64.99	63.90	-6	52,959	-0.01%
2021/09/10	11.1	62.62	1	61.80	62.90	10.1	53,114	0.02%
2021/09/09	3	61.70	1	61.70	61.70	2	53,750	0.00%
2021/09/08	3	62.33	6	62.42	62.90	-3	54,643	-0.01%
2021/09/07	6	63.17	2	64.30	61.70	4	55,285	0.01%
2021/09/06	2	62.80	3	62.47	61.60	-1	55,658	0.00%
2021/09/03	7	65.26	4	64.28	63.80	3	56,174	0.01%
2021/09/02	9	66.24	3	65.93	67.20	6	56,309	0.01%
2021/09/01	10	67.52	11	66.49	65.80	-1	56,476	0.00%
2021/08/31	4.2	70.37	3	70.57	69.30	1.2	56,856	0.00%
2021/08/30	10	72.35	6.2	71.88	70.90	3.9	57,079	0.01%
2021/08/27	6.2	71.12	8	71.21	70.20	-1.9	57,053	0.00%
2021/08/26	12	73.32	9	73.28	72.90	3	57,307	0.01%
2021/08/25	8	72.91	5	73.68	74.00	3	58,239	0.01%
2021/08/24	24	73.45	21	73.03	72.80	3	58,124	0.01%
2021/08/23	0	0.00	8	69.60	70.10	-8	57,448	-0.01%
2021/08/20	1.3	62.24	6	62.77	63.80	-4.7	58,353	-0.01%
2021/08/19	11	61.86	9	62.37	60.40	2	59,070	0.00%
2021/08/18	2	60.10	140	60.97	62.40	-138	59,461	-0.23%	大賣/鉅額交易
2021/08/17	5.5	57.57	3	59.40	57.10	2.5	60,462	0.00%
2021/08/16	6	60.00	2	59.60	58.80	4	61,044	0.01%
2021/08/13	82	62.34	89	63.57	61.20	-7	61,556	-0.01%
2021/08/12	4	62.25	6	62.17	62.60	-2	62,214	0.00%
2021/08/11	12	61.80	11	62.96	61.20	1	62,923	0.00%
2021/08/10	4	62.85	2	63.05	62.30	2	62,981	0.00%
2021/08/09	135	63.40	11	63.10	63.00	124	63,482	0.20%	大買/鉅額交易
2021/08/06	12	66.11	20	66.18	64.20	-8	63,902	-0.01%
2021/08/05	3	63.33	3.1	63.52	63.10	-0.1	63,763	0.00%
2021/08/04	3	64.07	2	64.05	64.00	1	63,876	0.00%
2021/08/03	14	64.76	11	64.00	63.90	3	64,567	0.00%
2021/08/02	3	63.27	4	63.68	64.50	-1	65,142	0.00%
2021/07/30	13	64.84	6	65.62	62.60	7	65,383	0.01%
2021/07/29	5	64.32	7	66.19	67.20	-2	65,268	0.00%
2021/07/28	6	62.30	8	62.56	62.30	-2	65,495	0.00%
2021/07/27	9	63.20	11	64.25	62.00	-2	65,896	0.00%
2021/07/26	10	66.28	4	66.48	64.10	6	67,139	0.01%
2021/07/23	4	66.98	12	67.51	67.00	-8	67,620	-0.01%
2021/07/22	6	63.93	15.2	64.93	64.90	-9.2	67,897	-0.01%
2021/07/21	15	65.07	17	65.93	65.00	-2	68,700	0.00%
2021/07/20	28	67.99	8	67.98	67.90	20	69,019	0.03%
2021/07/19	19	71.25	6	72.07	70.60	13	69,684	0.02%
2021/07/16	51	72.87	39.3	73.85	71.00	11.8	70,256	0.02%
2021/07/15	13	71.32	40	71.78	73.90	-27	69,495	-0.04%
2021/07/14	23.3	67.72	13.1	69.18	67.20	10.2	69,104	0.01%
2021/07/13	13	69.11	30	69.36	69.50	-17	68,429	-0.02%
2021/07/12	12	72.34	13	74.76	71.80	-1	67,993	0.00%
2021/07/09	18	73.87	9	73.62	72.10	9	67,505	0.01%
2021/07/08	40	76.13	38	76.47	76.00	2	67,084	0.00%
2021/07/07	11	76.71	15	75.26	75.60	-4	66,212	-0.01%
2021/07/06	38.1	78.28	42	78.45	77.00	-3.9	65,280	-0.01%
2021/07/05	37	80.30	17	79.29	78.00	20	64,163	0.03%
2021/07/02	70	88.44	34	87.19	84.50	36	62,931	0.06%
2021/07/01	258	91.28	253	91.49	88.70	5	61,490	0.01%	大買/大賣/
2021/06/30	233	88.18	294	87.53	89.10	-61	57,706	-0.11%	大買/大賣/
2021/06/29	57	86.98	50	85.97	83.00	7	55,515	0.01%
2021/06/28	49.1	83.37	67	83.89	85.00	-17.9	53,345	-0.03%
2021/06/25	65.2	80.03	44	80.16	79.00	21.2	50,615	0.04%
2021/06/24	113	78.62	62.1	78.41	77.70	50.9	48,291	0.11%	大買/
2021/06/23	41.3	76.96	56	75.41	74.50	-14.7	45,419	-0.03%
2021/06/22	76	81.52	147.2	82.70	82.70	-71.2	43,824	-0.16%	大賣/
2021/06/21	8	75.51	5	75.52	75.60	3	40,035	0.01%
2021/06/18	11	66.67	49	68.73	68.80	-38	39,777	-0.10%
2021/06/17	6	61.18	5.1	62.06	62.60	0.9	39,449	0.00%
2021/06/16	90	60.61	19	59.09	58.60	71	38,616	0.18%
2021/06/15	33.1	59.94	9.1	60.91	61.20	24.1	37,964	0.06%
2021/06/11	5.1	58.11	9	58.69	58.30	-4	37,224	-0.01%
2021/06/09	19.1	56.75	3	56.00	55.10	16.1	36,302	0.04%
2021/06/08	14	58.21	1	58.10	57.20	13	35,860	0.04%
2021/06/07	2	54.30	3	56.13	57.20	-1	35,212	0.00%
2021/06/04	2	59.55	8	59.85	59.00	-6	34,757	-0.02%
2021/06/03	15	62.10	18	62.17	61.30	-3	34,450	-0.01%
2021/06/02	34	63.32	68	63.58	61.60	-34	34,207	-0.10%
2021/06/01	10	60.07	7	60.49	61.00	3	32,922	0.01%
2021/05/31	62	60.71	45	61.78	59.80	17	32,520	0.05%
2021/05/28	39	59.45	73	60.26	60.40	-34	31,635	-0.11%
2021/05/27	100	58.77	50	59.61	58.30	50	30,551	0.16%
2021/05/26	29	57.53	43	58.71	57.10	-14	29,473	-0.05%
2021/05/25	36	56.66	25	55.77	57.50	11	28,382	0.04%
2021/05/24	7	53.16	68	55.25	55.90	-61	26,966	-0.23%
2021/05/21	6	47.78	13	49.46	50.90	-7	26,332	-0.03%
2021/05/20	18	49.11	16	50.01	46.35	2	25,730	0.01%
2021/05/19	33	50.28	45	51.15	51.10	-12	24,989	-0.05%
2021/05/18	24	46.64	27	47.05	47.65	-3	24,375	-0.01%
2021/05/17	2	42.90	6	45.90	43.35	-4	24,091	-0.02%
2021/05/14	7	47.82	4.5	49.93	47.45	2.5	23,447	0.01%
2021/05/13	21.2	52.80	13	53.29	52.70	8.2	22,766	0.04%
2021/05/12	66	62.70	90	58.58	58.50	-24	22,337	-0.11%
2021/05/11	111.4	68.13	105	65.87	65.00	6.4	22,097	0.03%	大買/大賣/
2021/05/10	20	67.49	22	67.72	67.80	-2	21,344	-0.01%
2021/05/07	13	63.06	15	62.95	64.80	-2	20,635	-0.01%
2021/05/06	6	62.17	4	64.28	62.90	2	20,145	0.01%
2021/05/05	6.2	62.22	21	61.01	61.90	-14.8	19,705	-0.08%
2021/05/04	33.2	67.64	1.4	67.29	63.20	31.8	18,995	0.17%
2021/05/03	385.5	72.43	378	73.55	70.20	7.5	18,251	0.04%	大買/大賣/
2021/04/29	12.1	65.70	16	68.97	70.20	-3.9	16,779	-0.02%
2021/04/28	67.3	69.98	24	67.47	68.00	43.3	16,142	0.27%
2021/04/27	94.3	70.81	75.3	71.36	69.00	19.1	15,420	0.12%
2021/04/26	42.1	64.71	37	65.99	67.90	5.1	14,104	0.04%
2021/04/23	60.5	63.48	50	62.81	61.80	10.5	13,310	0.08%
2021/04/22	9	63.83	16	64.92	63.70	-7	12,385	-0.06%
2021/04/21	43	59.24	16	60.60	61.90	27	11,585	0.23%
2021/04/20	40	55.64	36	56.29	56.30	4	10,663	0.04%
2021/04/19	13	50.12	10	52.40	52.40	3	9,741	0.03%
2021/04/16	0	0.00	24	45.76	47.65	-24	9,682	-0.25%
2021/04/15	4	43.81	1.2	43.73	43.35	2.8	9,396	0.03%
2021/04/14	14	42.74	11	43.15	44.00	3	9,501	0.03%
2021/04/13	1	42.40	3	43.90	43.00	-2	9,410	-0.02%
2021/04/12	2	44.00	2	42.83	42.50	0	9,563	0.00%
2021/04/09	4	41.15	4	41.49	41.85	0	9,633	0.00%
2021/04/07	2	41.58	0	0.00	42.05	2	9,684	0.02%
2021/04/06	7	41.91	7	42.18	42.05	0	10,351	0.00%
2021/04/01	1	41.80	51	41.33	42.35	-50	10,740	-0.47%
2021/03/31	9	40.46	3	40.45	41.30	6	10,602	0.06%
2021/03/30	2	38.70	6	39.16	39.55	-4	10,389	-0.04%
2021/03/29	0	0.00	1	39.25	39.40	-1	10,483	-0.01%
2021/03/25	2	37.68	2	37.35	37.35	0	11,832	0.00%
2021/03/24	13	38.57	51	38.68	38.75	-38	12,308	-0.31%
2021/03/23	1	39.00	1	38.40	38.80	0	12,204	0.00%
2021/03/22	8	39.43	6	39.78	39.00	2	12,070	0.02%
2021/03/19	2	38.43	0	0.00	37.70	2	11,858	0.02%
2021/03/18	2	37.85	1	38.35	38.00	1	11,738	0.01%
2021/03/16	1	37.80	0	0.00	37.30	1	11,595	0.01%
2021/03/15	6	37.75	1	37.55	37.75	5	11,624	0.04%
2021/03/10	1	36.65	0	0.00	36.50	1	11,607	0.01%
2021/03/09	2	36.00	3	36.63	36.70	-1	11,573	-0.01%
2021/03/08	1	37.90	7	36.81	35.50	-6	11,480	-0.05%
2021/03/05	2	36.00	2	35.93	36.00	0	11,213	0.00%
2021/03/04	0	0.00	3	35.77	35.85	-3	11,110	-0.03%
2021/03/03	0	0.00	20	34.44	34.70	-20	11,027	-0.18%
2021/02/23	7	35.25	9	35.90	35.10	-2	11,178	-0.02%
2021/02/19	0	0.00	1	35.25	35.15	-1	11,105	-0.01%
2021/02/18	23	35.21	21	35.59	35.25	2	11,037	0.02%
2021/02/02	2	32.25	0	0.00	33.00	2	10,856	0.02%
2021/01/29	1	31.25	0	0.00	31.25	1	10,869	0.01%
2021/01/28	2	32.40	0	0.00	32.40	2	10,763	0.02%
2021/01/27	10	33.58	0	0.00	33.05	10	10,715	0.09%
2021/01/22	0	0.00	10	34.15	34.35	-10	10,595	-0.09%
2021/01/21	7	34.01	5	34.60	33.50	2	10,546	0.02%
2021/01/19	39	35.00	0	0.00	35.25	39	10,383	0.38%
2021/01/15	101	35.20	0	0.00	34.95	101	10,260	0.98%	大買/鉅額交易
2021/01/14	4	36.88	103	36.66	36.70	-99	10,091	-0.98%	大賣/
2021/01/13	0	0.00	2	36.45	36.00	-2	9,885	-0.02%
2021/01/12	1	36.10	0	0.00	35.55	1	9,816	0.01%
2021/01/11	28	37.39	22	37.63	37.40	6	9,620	0.06%
2021/01/08	1	35.15	1	35.40	35.80	0	9,343	0.00%
2021/01/07	0	0.00	4	34.69	34.80	-4	9,238	-0.04%
2021/01/06	0	0.00	1	36.85	35.75	-1	9,102	-0.01%
2021/01/05	12	37.23	11	37.28	37.15	1	8,961	0.01%
2021/01/04	12	36.86	2	37.33	36.70	10	8,698	0.11%
2020/12/31	0	0.00	3	37.55	36.90	-3	8,539	-0.04%
2020/12/30	3	36.53	11	36.59	36.95	-8	8,477	-0.09%
2020/12/29	115	37.42	12	37.90	36.90	103	8,518	1.21%	大買/鉅額交易
2020/12/28	11	36.81	46	37.29	37.15	-35	7,947	-0.44%
2020/12/25	10	34.70	0	0.00	35.00	10	7,362	0.14%
2020/12/23	2	34.10	9	34.27	34.65	-7	7,166	-0.10%
2020/12/22	35	37.21	32	36.40	34.35	3	6,956	0.04%
2020/12/21	45	36.42	19	36.03	36.65	26	6,260	0.42%
2020/12/18	16	34.17	11	33.74	34.00	5	5,401	0.09%
2020/12/17	0	0.00	12	32.35	32.50	-12	4,813	-0.25%
2020/12/15	11	32.78	0	0.00	31.60	11	4,656	0.24%
2020/12/09	5	31.70	0	0.00	31.70	5	4,213	0.12%
2020/12/08	0	0.00	1	31.45	31.55	-1	4,110	-0.02%
2020/11/30	0	0.00	2	31.50	31.40	-2	3,783	-0.05%
2020/11/27	20	31.90	20	31.95	32.00	0	3,709	0.00%
2020/11/26	2	31.55	5	31.40	31.55	-3	3,637	-0.08%
2020/11/25	3	31.18	0	0.00	31.05	3	3,586	0.08%
2020/11/19	0	0.00	1	29.90	30.00	-1	3,364	-0.03%
2020/11/18	0	0.00	1	30.10	30.05	-1	3,337	-0.03%
2020/11/16	5	29.45	0	0.00	29.35	5	3,277	0.15%
2020/11/06	1	28.80	0	0.00	28.80	1	3,117	0.03%
2020/11/05	0	0.00	10	29.00	28.95	-10	3,150	-0.32%
2020/10/26	10	30.19	6	30.12	30.10	4	3,122	0.13%
2020/10/21	1	29.40	0	0.00	29.30	1	3,065	0.03%
2020/10/19	5	29.20	0	0.00	29.00	5	3,042	0.16%
2020/10/15	1	29.10	0	0.00	29.35	1	2,959	0.03%
2020/10/14	1	29.60	0	0.00	29.50	1	2,865	0.03%
2020/10/13	5	29.90	0	0.00	29.85	5	2,778	0.18%
2020/10/08	5	31.15	0	0.00	31.00	5	2,643	0.19%
2020/10/07	7	31.99	0	0.00	32.00	7	2,543	0.28%
2020/10/06	1	32.95	1	32.65	32.75	0	2,420	0.00%
2020/10/05	0	0.00	4	31.40	32.90	-4	2,163	-0.18%
2020/09/25	0	0.00	1	28.30	28.55	-1	1,851	-0.05%
2020/09/17	1	29.10	0	0.00	29.20	1	2,013	0.05%
2020/09/16	6	29.15	0	0.00	29.20	6	2,019	0.30%
2020/09/11	1	29.80	0	0.00	29.60	1	2,106	0.05%
2020/09/10	0	0.00	1	30.10	30.10	-1	2,118	-0.05%
2020/09/09	1	30.00	0	0.00	30.45	1	2,134	0.05%
2020/09/07	0	0.00	1	31.00	31.25	-1	2,109	-0.05%
2020/09/04	1	29.90	0	0.00	30.40	1	2,081	0.05%
2020/09/03	1	30.30	0	0.00	30.45	1	2,084	0.05%
2020/08/14	0	0.00	1	29.80	29.70	-1	2,191	-0.05%
2020/08/12	1	29.40	0	0.00	29.05	1	2,193	0.05%
2020/08/11	0	0.00	6	29.95	29.80	-6	2,177	-0.28%
2020/08/10	1	29.10	1	29.00	29.50	0	2,128	0.00%
2020/07/30	0	0.00	10	27.25	27.30	-10	2,198	-0.45%
2020/07/22	2	29.00	0	0.00	28.95	2	2,346	0.09%
2020/07/21	0	0.00	40	29.10	29.15	-40	2,358	-1.70%
2020/07/14	0	0.00	0	28.75	28.55	0	2,576	0.00%
2020/07/10	10	29.55	0	0.00	28.95	10	2,632	0.38%
2020/07/09	30	29.93	2	29.70	29.75	28	2,620	1.07%
2020/07/08	11	30.13	0	0.00	30.15	11	2,602	0.42%
2020/07/07	1	30.50	1	30.45	30.45	0	2,586	0.00%
2020/07/06	0	0.00	1	30.05	30.10	-1	2,550	-0.04%
2020/06/19	0	0.00	1	31.50	30.90	-1	2,397	-0.04%
2020/06/17	0	0.00	1	30.90	30.85	-1	2,346	-0.04%
2020/06/10	8	31.13	0	0.00	31.00	8	2,408	0.33%
2020/06/09	2	31.00	0	0.00	31.05	2	2,405	0.08%
2020/06/08	6	32.15	4	31.40	31.35	2	2,366	0.08%
2020/06/04	1	31.05	0	0.00	31.15	1	2,331	0.04%
2020/06/01	0	0.00	1	29.55	29.60	-1	2,295	-0.04%
2020/05/28	0	0.00	1	29.30	29.40	-1	2,307	-0.04%
2020/05/26	0	0.00	1	29.40	29.50	-1	2,320	-0.04%
2020/05/22	1	28.25	0	0.00	28.40	1	2,268	0.04%
2020/04/27	0	0.00	2	28.55	28.50	-2	2,132	-0.09%
2020/04/24	0	0.00	40	28.55	28.40	-40	2,097	-1.91%
2020/04/23	0	0.00	1	28.65	28.85	-1	2,079	-0.05%
2020/04/21	40	28.64	0	0.00	28.45	40	2,010	1.99%
2020/04/15	0	0.00	21	28.73	28.45	-21	1,830	-1.15%
2020/04/14	20	28.00	0	0.00	28.00	20	1,789	1.12%
2020/04/09	1	27.50	0	0.00	27.35	1	1,772	0.06%
2020/03/27	0	0.00	2	25.40	25.55	-2	1,672	-0.12%
2020/03/25	0	0.00	3	24.90	24.80	-3	1,641	-0.18%
2020/03/20	3	23.70	0	0.00	24.00	3	1,589	0.19%
2020/03/19	0	0.00	5	22.55	22.45	-5	1,547	-0.32%
2020/03/16	0	0.00	5	26.90	26.00	-5	1,402	-0.36%
2020/03/12	0	0.00	1	28.00	28.20	-1	1,320	-0.08%
2020/03/11	2	28.85	0	0.00	28.85	2	1,294	0.15%
2020/03/04	1	28.75	0	0.00	28.80	1	1,213	0.08%
2020/03/02	1	29.00	0	0.00	29.00	1	1,194	0.08%
2020/02/20	1	30.15	0	0.00	30.20	1	1,171	0.09%
2020/02/18	1	29.35	0	0.00	29.35	1	1,158	0.09%
2020/01/30	0	0.00	5	30.35	30.30	-5	1,101	-0.45%
2019/11/07	0	0.00	5	33.83	33.80	-5	2,336	-0.21%
2019/10/31	0	0.00	3	34.00	33.85	-3	2,417	-0.12%
2019/10/17	1	33.55	0	0.00	33.55	1	3,209	0.03%
2019/09/25	1	33.40	0	0.00	34.25	1	3,088	0.03%
2019/09/12	2	34.55	0	0.00	34.85	2	2,978	0.07%
2019/09/04	1	35.90	1	36.65	35.90	0	2,835	0.00%
2019/09/03	0	0.00	5	36.74	36.25	-5	2,792	-0.18%
2019/08/19	0	0.00	9	33.23	33.20	-9	2,389	-0.38%
2019/08/13	1	32.00	0	0.00	31.70	1	2,239	0.04%
2019/08/06	1	33.15	0	0.00	33.15	1	2,128	0.05%
2019/08/05	3	34.30	2	34.05	33.90	1	2,093	0.05%
2019/08/02	0	0.00	4	33.75	33.80	-4	2,089	-0.19%
2019/07/30	0	0.00	2	35.05	35.30	-2	1,990	-0.10%
2019/07/29	17	35.91	9	36.64	35.55	8	1,968	0.41%
2019/07/26	1	36.20	1	35.80	35.65	0	1,925	0.00%
2019/07/25	8	35.95	0	0.00	35.85	8	1,899	0.42%
2019/07/23	6	37.15	1	37.25	37.40	5	1,674	0.30%
2019/07/22	10	38.41	4	38.43	38.30	6	1,520	0.39%
2019/07/18	9	35.13	6	35.98	35.10	3	1,151	0.26%
2019/07/03	0	0.00	10	34.00	34.10	-10	896	-1.11%
2019/06/21	0	0.00	3	32.90	32.90	-3	828	-0.36%
2019/05/07	3	32.20	0	0.00	32.00	3	1,187	0.25%
2019/05/06	0	0.00	5	32.25	32.00	-5	1,183	-0.42%
2019/05/03	5	32.80	0	0.00	32.65	5	1,168	0.43%
2019/05/02	2	32.85	0	0.00	32.55	2	1,162	0.17%
2019/04/25	2	32.30	0	0.00	32.10	2	1,142	0.18%
2019/04/24	0	0.00	20	32.10	32.00	-20	1,127	-1.77%
2019/04/16	1	31.20	0	0.00	31.20	1	1,106	0.09%
2019/04/11	3	31.87	0	0.00	31.50	3	1,103	0.27%
2019/04/01	0	0.00	5	30.95	30.90	-5	1,096	-0.46%
2019/03/29	5	30.90	1	30.85	31.05	4	1,083	0.37%
2019/03/14	0	0.00	1	30.10	29.90	-1	1,120	-0.09%
2019/02/25	0	0.00	6	30.60	30.50	-6	1,304	-0.46%
2019/02/22	1	30.30	0	0.00	30.25	1	1,298	0.08%
2019/02/14	1	29.50	0	0.00	29.60	1	1,360	0.07%
2019/01/23	3	30.40	0	0.00	30.55	3	1,484	0.20%
2019/01/22	3	30.50	0	0.00	30.90	3	1,507	0.20%
2019/01/17	0	0.00	1	31.20	31.15	-1	1,617	-0.06%
2019/01/11	5	31.30	0	0.00	31.45	5	1,793	0.28%
2019/01/10	0	0.00	5	32.40	31.80	-5	1,825	-0.27%
2018/12/20	20	32.10	0	0.00	32.00	20	2,850	0.70%
2018/12/17	0	0.00	20	32.55	32.80	-20	2,886	-0.69%
2018/12/14	20	32.25	0	0.00	32.55	20	2,873	0.70%
2018/12/13	0	0.00	1	32.25	32.50	-1	2,869	-0.03%
2018/12/04	0	0.00	5	32.38	31.95	-5	2,855	-0.18%
2018/12/03	5	32.65	5	32.90	32.55	0	2,812	0.00%
2018/11/30	5	31.95	0	0.00	32.00	5	2,785	0.18%
2018/11/28	0	0.00	10	31.23	31.20	-10	2,746	-0.36%
2018/11/26	1	30.20	0	0.00	30.05	1	2,729	0.04%
2018/11/19	10	30.65	0	0.00	30.25	10	2,741	0.36%
2018/11/15	2	29.65	0	0.00	29.70	2	2,769	0.07%
2018/11/02	1	31.05	0	0.00	31.25	1	2,787	0.04%
2018/10/24	0	0.00	0.3	34.40	34.30	-0.3	2,694	-0.01%
2018/10/23	0	0.00	2	35.10	35.35	-2	2,699	-0.07%
2018/10/22	0	0.00	1	35.45	35.50	-1	2,672	-0.04%
2018/10/19	4	36.33	3	36.30	36.20	1	2,646	0.04%
2018/10/18	7	36.43	5	36.85	36.15	2	2,619	0.08%
2018/10/17	1	36.70	1	36.10	36.05	0	2,597	0.00%
2018/10/16	0	0.00	1	38.40	36.90	-1	2,524	-0.04%
2018/10/15	3	38.20	5	38.25	38.25	-2	2,375	-0.08%
2018/10/12	5	36.77	2	37.05	37.30	3	2,132	0.14%
2018/10/09	3	36.00	5	36.39	36.90	-2	1,900	-0.11%
2018/10/08	0	0.00	2	35.00	35.40	-2	1,801	-0.11%
2018/10/03	2	36.15	0	0.00	36.20	2	1,714	0.12%
2018/09/26	1	35.00	5	35.13	34.35	-4	1,695	-0.24%
2018/09/25	9	34.69	5	34.85	34.90	4	1,680	0.24%
2018/08/28	2	34.25	0	0.00	34.35	2	1,532	0.13%
2018/08/24	0	0.00	1	34.40	34.70	-1	1,527	-0.07%
2018/08/17	0	0.00	1	34.60	34.55	-1	1,433	-0.07%
2018/08/15	1	35.00	0	0.00	34.90	1	1,377	0.07%
2018/08/09	1	34.10	0	0.00	34.15	1	1,287	0.08%
2018/08/08	1	34.40	0	0.00	34.85	1	1,284	0.08%
2018/07/27	1	32.00	1	32.20	32.20	0	994	0.00%
2018/07/16	10	30.35	10	30.15	30.10	0	1,039	0.00%
2018/07/11	10	29.75	10	29.85	29.75	0	1,058	0.00%
2018/06/20	0	0.00	10	33.15	33.40	-10	1,022	-0.98%
2018/06/19	10	34.05	0	0.00	33.50	10	1,033	0.97%
2018/05/23	2	33.40	0	0.00	33.60	2	1,423	0.14%
2018/01/09	0	0.00	2	37.70	38.00	-2	2,120	-0.09%
2018/01/08	0	0.00	2	37.75	37.40	-2	2,110	-0.09%
2018/01/05	1	37.55	1	37.80	37.80	0	2,108	0.00%
2018/01/02	2	37.20	0	0.00	37.30	2	2,055	0.10%