裕民 (2606)-康和-台北券商分點個股進出

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
56.3
漲跌
▲1.1
漲幅
+1.99%
成交量
15,009張
產業
上市航運類股
1036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－康和-台北券商分點個股進出

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

康和-台北券商分點個股進出
康和-台北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
2024/06/14	3	56.20	630	56.44	56.30	-627	12,708	-4.93%	大賣/鉅額交易
2024/06/13	2	55.40	0	0.00	55.20	2	12,528	0.02%
2024/06/12	2	56.35	0	0.00	55.70	2	12,391	0.02%
2024/06/11	1	59.40	1	62.10	59.10	0	12,132	0.00%
2024/06/07	0	0.00	103	61.46	61.30	-103	11,895	-0.87%	大賣/鉅額交易
2024/06/06	0	0.00	2	60.50	60.50	-2	11,796	-0.02%
2024/06/05	2	60.05	4	59.98	59.80	-2	11,822	-0.02%
2024/06/04	0	0.00	2	58.40	58.20	-2	11,751	-0.02%
2024/06/03	0.2	58.70	0	0.00	59.40	0.2	11,792	0.00%
2024/05/31	1	61.10	2	59.55	58.80	-1	11,823	-0.01%
2024/05/30	1	58.80	1	60.10	59.00	0	11,768	0.00%
2024/05/29	3	59.93	23	60.87	59.50	-20	11,788	-0.17%
2024/05/28	8	60.49	18	60.56	60.70	-10	11,603	-0.09%
2024/05/23	2	57.15	4	57.20	57.10	-2	11,725	-0.02%
2024/05/22	7	58.30	12	58.46	58.30	-5	11,753	-0.04%
2024/05/20	0	0.00	3	58.50	57.90	-3	12,095	-0.02%
2024/05/17	5.2	58.88	1	60.20	57.80	4.2	12,288	0.03%
2024/05/16	6	60.15	3	59.83	60.90	3	12,071	0.02%
2024/05/15	5	59.24	5	59.74	58.50	0	11,826	0.00%
2024/05/14	5	61.62	19	61.35	60.70	-14	11,626	-0.12%
2024/05/13	32.2	63.15	9	63.38	60.20	23.2	11,073	0.21%
2024/05/10	54	59.85	70	59.69	61.30	-16	9,899	-0.16%
2024/05/09	4	60.30	44	59.00	59.00	-40	8,897	-0.45%
2024/05/08	370	59.62	173	59.14	57.10	197	8,408	2.34%	大買/大賣/鉅額交易
2024/05/07	74	57.37	0	0.00	57.60	74	7,191	1.03%
2024/05/06	0	0.00	10	55.10	54.80	-10	6,882	-0.15%
2024/04/24	2	53.90	2	53.80	54.00	0	6,739	0.00%
2024/04/23	2	54.60	2	54.70	54.60	0	6,706	0.00%
2024/04/22	2	55.55	5.1	56.73	54.80	-3.1	6,731	-0.05%
2024/04/19	2	54.60	2.2	56.19	55.30	-0.2	6,561	0.00%
2024/04/18	10.2	54.49	10.1	53.71	53.70	0	6,348	0.00%
2024/04/17	0.2	53.80	2	54.70	53.70	-1.9	6,380	-0.03%
2024/04/16	1	56.00	1	54.70	54.60	0	6,422	0.00%
2024/04/12	2	55.90	2.1	56.09	55.90	-0.1	6,550	0.00%
2024/04/11	1	54.70	1	54.70	54.60	0	6,718	0.00%
2024/04/09	2	53.60	0	0.00	54.40	2	7,181	0.03%
2024/03/29	0.1	53.40	0	0.00	53.00	0.1	7,746	0.00%
2024/03/27	0	0.00	10	53.90	53.90	-10	8,268	-0.12%
2024/03/20	2	55.20	0	0.00	55.00	2	9,962	0.02%
2024/03/19	11	55.07	1.1	54.93	56.00	10	10,054	0.10%
2024/03/18	0	0.00	1	52.50	53.90	-1	10,106	-0.01%
2024/03/14	0	0.00	14	54.17	53.80	-14	10,348	-0.14%
2024/03/13	0	0.00	68	54.52	54.20	-68	10,633	-0.64%
2024/03/12	10	55.50	0	0.00	55.50	10	10,958	0.09%
2024/03/11	0	0.00	5	55.70	56.40	-5	11,508	-0.04%
2024/03/08	5	53.80	0	0.00	54.30	5	13,559	0.04%
2024/03/06	0.1	54.20	0	0.00	54.40	0.1	15,023	0.00%
2024/03/01	1	54.60	1	54.60	54.60	0	15,774	0.00%
2024/02/29	3	55.07	3	55.20	55.60	0	15,998	0.00%
2024/02/27	1	53.50	1	53.20	53.60	0	15,795	0.00%
2024/02/26	201	54.80	0	0.00	54.80	201	15,766	1.27%	大買/鉅額交易
2024/02/23	0	0.00	1	53.70	53.60	-1	15,632	-0.01%
2024/02/22	1	53.50	1	53.80	52.70	0	15,529	0.00%
2024/02/21	1	53.30	4	53.93	53.30	-3	15,338	-0.02%
2024/02/20	3	52.97	7	52.70	53.40	-4	15,142	-0.03%
2024/02/19	1	50.40	3	49.97	50.20	-2	14,915	-0.01%
2024/02/16	2	48.80	1	49.10	49.10	1	14,891	0.01%
2024/02/15	1	49.25	9	48.43	49.25	-8	14,956	-0.05%
2024/02/05	1	46.90	0	0.00	47.10	1	14,909	0.01%
2024/02/01	1	48.60	1	48.05	48.60	0	14,934	0.00%
2024/01/31	2	47.98	0	0.00	47.80	2	14,950	0.01%
2024/01/30	3	48.48	0	0.00	48.50	3	14,941	0.02%
2024/01/29	0	0.00	2	49.25	49.30	-2	14,969	-0.01%
2024/01/22	4	48.39	1	48.50	48.40	3	15,122	0.02%
2024/01/17	2	48.00	0	0.00	47.80	2	15,068	0.01%
2024/01/16	2	48.58	0	0.00	48.45	2	15,033	0.01%
2024/01/10	1	50.40	0	0.00	50.30	1	15,379	0.01%
2024/01/08	0	0.00	5	54.34	53.70	-5	15,130	-0.03%
2024/01/04	0	0.00	3	54.23	54.40	-3	14,758	-0.02%
2024/01/03	0	0.00	1	52.30	52.80	-1	14,465	-0.01%
2024/01/02	3	52.77	2	53.45	52.60	1	14,470	0.01%
2023/12/29	3	52.20	2	52.20	52.10	1	14,338	0.01%
2023/12/27	2	53.80	5	53.80	52.80	-3	14,386	-0.02%
2023/12/26	10	52.15	10	51.47	52.60	0	14,313	0.00%
2023/12/25	2	50.35	0	0.00	50.40	2	14,156	0.01%
2023/12/22	1	53.90	3	53.83	53.70	-2	14,014	-0.01%
2023/12/21	1	52.20	4	54.30	53.60	-3	13,779	-0.02%
2023/12/19	11	52.44	5	53.02	51.60	6	13,198	0.05%
2023/12/18	16	53.13	111	53.17	53.00	-95	13,098	-0.73%	大賣/
2023/12/15	0	0.00	2	51.70	51.60	-2	12,775	-0.02%
2023/12/14	5	51.74	3	51.80	51.70	2	12,793	0.02%
2023/12/13	1	52.70	1	53.80	52.70	0	12,866	0.00%
2023/12/12	7	52.60	7	52.70	52.60	0	13,404	0.00%
2023/12/11	7	52.63	6	52.62	52.50	1	13,526	0.01%
2023/12/08	5	53.22	9	53.04	53.20	-4	13,354	-0.03%
2023/12/07	625	53.45	206	53.12	53.10	419	13,060	3.21%	大買/大賣/鉅額交易
2023/12/06	7	54.91	7	55.41	54.70	0	12,717	0.00%
2023/12/05	75	58.29	59	58.57	57.00	16	12,129	0.13%
2023/12/04	102	53.94	19	55.15	56.90	83	9,925	0.84%	大買/
2023/12/01	431	51.13	10	50.74	51.80	421	9,065	4.64%	大買/鉅額交易
2023/11/30	2	48.50	0	0.00	48.35	2	8,376	0.02%
2023/11/29	203	48.74	208	48.03	47.90	-5	8,206	-0.06%	大買/大賣/
2023/11/28	22	49.46	53	49.27	48.55	-31	8,083	-0.38%
2023/11/27	30	48.02	36	48.23	47.80	-6	7,400	-0.08%
2023/11/24	36	45.86	6	45.54	45.90	30	7,117	0.42%
2023/11/23	1	44.90	0	0.00	44.85	1	7,084	0.01%
2023/11/22	1	45.10	0	0.00	45.20	1	7,048	0.01%
2023/11/21	12	44.98	10	44.85	45.00	2	7,089	0.03%
2023/11/20	5	45.00	5	45.25	45.00	0	7,150	0.00%
2023/11/17	0	0.00	2	45.80	45.70	-2	7,258	-0.03%
2023/11/16	2	44.50	0	0.00	45.05	2	7,488	0.03%
2023/11/13	0	45.00	0	0.00	44.85	0	8,659	0.00%
2023/11/02	0	0.00	1	44.70	45.95	-1	8,607	-0.01%
2023/10/30	0	0.00	4	44.45	44.60	-4	8,603	-0.05%
2023/10/26	1	43.95	2	43.70	43.60	-1	8,624	-0.01%
2023/10/24	3	44.83	1	44.85	45.10	2	8,780	0.02%
2023/10/23	4	45.45	1	45.25	45.20	3	8,736	0.03%
2023/10/20	0	0.00	1	46.75	46.90	-1	8,654	-0.01%
2023/10/19	1	48.65	5	48.65	48.70	-4	8,620	-0.05%
2023/10/18	1	46.60	1	47.05	46.20	0	8,414	0.00%
2023/10/17	0	0.00	1	46.35	46.20	-1	8,324	-0.01%
2023/10/11	4	47.98	20	46.65	46.35	-16	8,339	-0.19%
2023/10/06	1	47.35	1	46.55	47.35	0	8,251	0.00%
2023/09/28	10	49.15	0	0.00	47.85	10	8,094	0.12%
2023/09/27	1	48.30	1	49.20	48.30	0	8,137	0.00%
2023/09/26	0	0.00	1	47.95	47.80	-1	8,036	-0.01%
2023/09/25	1	48.40	0	0.00	48.40	1	8,079	0.01%
2023/09/22	11	48.36	3	48.40	48.30	8	8,089	0.10%
2023/09/21	0	0.00	4	49.56	49.45	-4	8,031	-0.05%
2023/09/20	26	50.24	13	49.91	49.75	13	7,883	0.16%
2023/09/19	2	50.80	2	50.20	50.20	0	7,605	0.00%
2023/09/18	4	50.21	0	0.00	50.70	4	7,397	0.05%
2023/09/15	13	49.50	25	49.02	50.00	-12	7,169	-0.17%
2023/09/14	35	46.38	36	46.34	46.90	-1	6,451	-0.02%
2023/09/13	0	0.00	4	43.95	44.65	-4	6,258	-0.06%
2023/09/11	5	45.18	0	0.00	44.70	5	6,246	0.08%
2023/09/08	17	46.06	2	46.25	45.75	15	6,222	0.24%
2023/09/05	5	47.13	2	47.48	46.45	3	6,160	0.05%
2023/09/04	1	46.70	0	0.00	46.65	1	6,133	0.02%
2023/08/25	0.1	45.70	0	0.00	45.10	0.1	6,142	0.00%
2023/08/24	0	0.00	3	45.85	45.75	-3	6,107	-0.05%
2023/08/23	1	46.85	0	0.00	46.65	1	6,043	0.02%
2023/08/22	4	46.93	1	46.00	47.40	3	6,039	0.05%
2023/08/21	4	46.16	5	46.55	46.30	-1	5,782	-0.02%
2023/08/18	28	48.16	41	48.56	49.05	-13	5,297	-0.25%
2023/08/17	4	44.53	3	43.80	44.60	1	4,597	0.02%
2023/08/14	3	42.40	1	41.80	42.00	2	4,461	0.04%
2023/08/10	0	0.00	1	44.05	43.75	-1	4,310	-0.02%
2023/08/02	2	43.73	0	0.00	43.50	2	4,360	0.05%
2023/08/01	0	0.00	3	43.35	43.45	-3	4,340	-0.07%
2023/07/31	3	42.80	2	43.20	42.50	1	4,403	0.02%
2023/07/28	1	45.10	3	44.93	44.05	-2	4,374	-0.05%
2023/07/27	0	0.00	2	42.50	43.20	-2	4,271	-0.05%
2023/07/25	0	0.00	3	41.13	41.25	-3	4,314	-0.07%
2023/07/24	2	41.20	0	0.00	40.85	2	4,345	0.05%
2023/07/18	0	0.00	1	43.25	43.00	-1	4,369	-0.02%
2023/07/12	1	42.85	0	0.00	42.95	1	4,357	0.02%
2023/07/10	3	43.60	1	43.65	43.50	2	4,397	0.05%
2023/07/06	5	45.80	0	0.00	45.30	5	4,363	0.11%
2023/07/05	2	49.70	0	0.00	49.75	2	4,279	0.05%
2023/07/03	0	0.00	1	48.90	48.50	-1	4,524	-0.02%
2023/06/30	10	47.50	0	0.00	47.30	10	4,536	0.22%
2023/06/29	9	46.74	0	0.00	47.20	9	4,500	0.20%
2023/06/28	1	47.55	18	47.75	47.35	-17	4,520	-0.38%
2023/06/26	15	48.90	15	48.80	48.45	0	4,580	0.00%
2023/06/21	1	48.10	0	0.00	48.10	1	4,574	0.02%
2023/06/20	1	48.80	1	48.60	48.50	0	4,683	0.00%
2023/06/16	4	49.80	0	0.00	49.45	4	4,670	0.09%
2023/06/15	1	49.55	1	50.10	49.45	0	4,672	0.00%
2023/06/09	6	49.41	0	0.00	49.30	6	5,098	0.12%
2023/06/08	0	0.00	2	49.95	49.60	-2	5,238	-0.04%
2023/06/07	0	0.00	10	49.35	49.30	-10	5,326	-0.19%
2023/06/06	12	49.47	2	49.60	49.45	10	5,344	0.19%
2023/06/05	0	0.00	1	48.80	48.70	-1	5,525	-0.02%
2023/06/01	1	47.65	1	47.95	47.95	0	5,797	0.00%
2023/05/31	1	48.30	0	0.00	48.40	1	5,966	0.02%
2023/05/30	1	49.05	0	0.00	49.05	1	6,381	0.02%
2023/05/29	0	0.00	1	50.20	49.75	-1	6,771	-0.01%
2023/05/26	2	49.35	5	49.70	49.05	-3	7,480	-0.04%
2023/05/19	0	0.00	3	53.60	53.50	-3	7,625	-0.04%
2023/05/12	5	54.10	0	0.00	54.30	5	7,672	0.07%
2023/05/11	1	55.10	2	55.60	55.10	-1	7,674	-0.01%
2023/05/10	1	55.10	0	0.00	55.10	1	7,665	0.01%
2023/05/02	0	0.00	4	53.58	54.00	-4	7,645	-0.05%
2023/04/21	6	55.00	0	0.00	54.70	6	7,611	0.08%
2023/04/13	0	0.00	23	56.37	57.10	-23	7,729	-0.30%
2023/04/07	12	57.13	2	57.65	57.60	10	7,673	0.13%
2023/04/06	8	57.98	13	56.69	55.80	-5	7,597	-0.07%
2023/03/31	5	56.00	1	55.00	55.80	4	7,472	0.05%
2023/03/30	10	54.65	0	0.00	54.50	10	7,899	0.13%
2023/03/29	2	53.60	1	53.80	53.80	1	8,193	0.01%
2023/03/28	2	54.20	2	55.20	54.50	0	8,489	0.00%
2023/03/27	2	54.80	3	54.77	54.60	-1	8,860	-0.01%
2023/03/23	1	54.30	0	0.00	53.80	1	9,429	0.01%
2023/03/21	2	56.30	2	55.60	56.80	0	9,597	0.00%
2023/03/17	1	56.10	0	0.00	56.20	1	9,697	0.01%
2023/03/16	1	58.70	1	57.10	57.10	0	9,642	0.00%
2023/03/13	3	56.80	0	0.00	57.30	3	9,596	0.03%
2023/03/07	0	0.00	2	60.95	61.60	-2	9,517	-0.02%
2023/03/06	0	0.00	5	60.60	60.90	-5	9,491	-0.05%
2023/03/02	11	60.91	11	60.30	60.30	0	9,587	0.00%
2023/02/24	88	60.62	89	60.23	61.00	-1	8,786	-0.01%
2023/02/07	0	0.00	0.2	51.00	51.20	-0.2	8,809	0.00%
2023/01/17	0	0.00	2	49.83	49.80	-2	8,684	-0.02%
2023/01/16	2	48.85	0	0.00	49.00	2	8,737	0.02%
2023/01/13	0	0.00	2	49.30	49.80	-2	8,691	-0.02%
2023/01/12	2	48.85	3	48.53	49.05	-1	8,699	-0.01%
2023/01/11	2	47.68	3	47.98	47.75	-1	8,642	-0.01%
2023/01/10	2	47.65	1	47.65	47.20	1	8,655	0.01%
2023/01/09	0	0.00	2	47.60	48.00	-2	8,710	-0.02%
2023/01/06	1	46.20	0	0.00	46.30	1	8,728	0.01%
2023/01/05	0	0.00	1	46.70	46.80	-1	8,777	-0.01%
2023/01/04	1	46.15	0	0.00	46.30	1	8,838	0.01%
2023/01/03	7	48.43	7	47.85	47.50	0	8,787	0.00%
2022/12/30	1	48.60	0	0.00	48.60	1	8,789	0.01%
2022/12/27	0	0.00	8	49.16	48.95	-8	8,924	-0.09%
2022/12/26	2	49.10	0	0.00	49.00	2	8,949	0.02%
2022/12/23	2	50.03	0	0.00	50.10	2	8,926	0.02%
2022/12/22	18	50.50	21	50.80	51.90	-3	8,837	-0.03%
2022/12/21	8	48.97	6	49.20	49.45	2	8,400	0.02%
2022/12/20	11	47.79	6	48.73	48.20	5	8,143	0.06%
2022/12/19	2	48.23	0	0.00	47.60	2	7,937	0.03%
2022/12/15	1	48.45	23	49.43	50.50	-22	7,438	-0.30%
2022/12/14	2	47.15	3	47.58	48.20	-1	7,511	-0.01%
2022/12/13	2	47.33	4.2	47.97	47.95	-2.2	7,307	-0.03%
2022/12/12	1	47.10	1	47.35	47.35	0	7,263	0.00%
2022/12/09	0	0.00	1	46.85	47.25	-1	7,285	-0.01%
2022/12/07	26	45.28	6	45.98	45.30	20	7,742	0.26%
2022/12/06	3	45.63	2	45.85	45.00	1	7,662	0.01%
2022/12/05	1	46.90	0	0.00	46.25	1	7,609	0.01%
2022/12/02	2	47.58	6	48.10	46.75	-4	7,478	-0.05%
2022/12/01	6	48.39	6	48.27	48.05	0	7,426	0.00%
2022/11/30	1	46.60	1	46.55	46.50	0	7,236	0.00%
2022/11/29	2	46.08	3	46.28	46.55	-1	7,190	-0.01%
2022/11/28	2	45.35	1	45.35	45.35	1	7,152	0.01%
2022/11/25	4	46.73	1	45.95	46.50	3	7,025	0.04%
2022/11/24	1	44.45	1	44.75	44.50	0	6,835	0.00%
2022/11/23	0	0.00	2	43.45	43.30	-2	6,689	-0.03%
2022/11/22	0	0.00	1	42.30	42.35	-1	6,665	-0.02%
2022/11/15	3	41.93	3	42.22	42.30	0	6,364	0.00%
2022/11/11	0	0.00	1	40.10	39.60	-1	6,182	-0.02%
2022/11/10	0	0.00	1	38.80	38.50	-1	6,125	-0.02%
2022/11/07	0	0.00	1	37.70	37.80	-1	6,117	-0.02%
2022/11/04	0	0.00	4	35.55	36.65	-4	6,074	-0.07%
2022/11/03	0	0.00	11	35.45	35.30	-11	5,931	-0.19%
2022/11/02	15	35.15	0	0.00	35.25	15	5,945	0.25%
2022/10/24	0	0.00	5	36.86	36.50	-5	6,043	-0.08%
2022/10/20	1	33.80	1	34.50	35.40	0	6,018	0.00%
2022/10/18	0	0.00	1	35.90	35.40	-1	6,013	-0.02%
2022/10/17	1	34.50	1	34.35	35.35	0	6,185	0.00%
2022/10/13	0	0.00	3	36.00	35.45	-3	6,761	-0.04%
2022/10/06	1	40.25	1	39.80	40.10	0	6,862	0.00%
2022/10/05	0	0.00	1	39.40	39.10	-1	6,785	-0.01%
2022/10/03	0	0.00	1	37.50	37.35	-1	6,742	-0.01%
2022/09/29	0	0.00	1	37.15	36.80	-1	6,750	-0.01%
2022/09/26	2	39.05	0	0.00	38.45	2	6,742	0.03%
2022/09/23	1	41.00	3	41.35	41.10	-2	6,693	-0.03%
2022/09/22	4	41.16	1	40.40	40.45	3	6,612	0.05%
2022/09/21	0	0.00	2	41.15	41.10	-2	6,460	-0.03%
2022/09/20	1	39.25	2	39.43	39.25	-1	6,180	-0.02%
2022/09/19	1	39.05	1	40.80	39.00	0	6,355	0.00%
2022/09/16	1	40.30	3	41.05	41.05	-2	6,414	-0.03%
2022/09/15	17	41.16	15	41.22	40.55	2	6,587	0.03%
2022/09/14	2	40.20	1	39.95	39.85	1	6,586	0.02%
2022/09/12	0	0.00	1	37.70	37.90	-1	6,890	-0.01%
2022/09/08	2	36.75	0	0.00	37.00	2	7,074	0.03%
2022/09/07	0	0.00	6	36.90	37.20	-6	7,174	-0.08%
2022/09/02	3	37.12	0	0.00	37.00	3	7,312	0.04%
2022/08/31	5	37.69	6	37.78	38.15	-1	7,394	-0.01%
2022/08/29	0	0.00	12	38.25	38.40	-12	7,400	-0.16%
2022/08/26	12	40.35	13	40.07	40.20	-1	7,488	-0.01%
2022/08/25	1	40.00	0	0.00	39.95	1	7,530	0.01%
2022/08/22	2	40.20	0	0.00	40.55	2	8,132	0.02%
2022/08/19	3	42.27	2	42.35	41.95	1	8,296	0.01%
2022/08/17	0	0.00	2	42.70	42.40	-2	8,576	-0.02%
2022/08/16	2	41.50	1	41.65	41.50	1	8,654	0.01%
2022/08/10	0	0.00	1	41.60	41.50	-1	9,250	-0.01%
2022/08/08	1	40.95	0	0.00	40.90	1	9,665	0.01%
2022/07/29	20	42.08	20	42.21	41.90	0	11,141	0.00%
2022/07/27	4	42.13	0	0.00	42.70	4	11,486	0.03%
2022/07/26	0	0.00	3	41.50	42.15	-3	11,592	-0.03%
2022/07/25	1	42.00	1	41.90	42.10	0	11,855	0.00%
2022/07/21	6	44.00	2	43.95	43.30	4	12,295	0.03%
2022/07/20	4	41.59	1	42.45	41.45	3	12,072	0.02%
2022/07/19	4	41.39	7	41.65	41.50	-3	12,205	-0.02%
2022/07/15	8	39.03	8	39.13	38.75	0	13,161	0.00%
2022/06/30	5	41.20	0	0.00	41.05	5	15,084	0.03%
2022/06/24	5	45.25	10	44.93	44.45	-5	14,805	-0.03%
2022/06/23	0	0.00	1	43.55	43.85	-1	14,697	-0.01%
2022/06/22	1	45.95	1	45.40	45.50	0	14,558	0.00%
2022/06/21	1	48.00	2	49.15	47.95	-1	14,233	-0.01%
2022/06/20	1	49.50	0	0.00	48.00	1	13,989	0.01%
2022/06/17	5	52.16	2	51.70	51.80	3	13,700	0.02%
2022/06/15	0	0.00	1	54.60	54.60	-1	13,433	-0.01%
2022/06/13	1	56.70	0	0.00	56.50	1	13,726	0.01%
2022/06/10	1	57.20	1	57.70	57.20	0	14,145	0.00%
2022/06/07	1	58.00	0	0.00	57.80	1	15,624	0.01%
2022/06/06	6	59.03	4	59.38	58.50	2	15,684	0.01%
2022/06/02	6	59.32	0	0.00	59.30	6	15,670	0.04%
2022/06/01	2	59.30	2	59.35	59.50	0	15,733	0.00%
2022/05/31	5	59.58	14	60.54	59.00	-9	15,703	-0.06%
2022/05/30	14	61.82	0	0.00	61.50	14	15,495	0.09%
2022/05/27	0	0.00	19	62.58	62.80	-19	15,313	-0.12%
2022/05/26	29	62.02	15	62.15	61.20	14	15,150	0.09%
2022/05/25	1	61.10	5	61.50	61.50	-4	15,064	-0.03%
2022/05/24	15	61.91	9	61.78	61.10	6	15,143	0.04%
2022/05/23	14	61.66	17	61.71	61.30	-3	15,342	-0.02%
2022/05/20	10	58.87	3	59.23	59.00	7	15,223	0.05%
2022/05/19	0	0.00	1	57.30	57.50	-1	15,237	-0.01%
2022/05/17	14	60.03	10	60.45	59.40	4	15,086	0.03%
2022/05/16	2	59.40	4	60.53	61.40	-2	14,984	-0.01%
2022/05/13	6	61.05	2	61.40	60.50	4	14,742	0.03%
2022/05/12	12	62.09	22	61.05	60.00	-10	14,645	-0.07%
2022/05/11	5	62.64	1	62.40	62.70	4	14,408	0.03%
2022/05/10	1	64.60	2	64.95	64.70	-1	14,364	-0.01%
2022/05/09	10	66.20	1	66.60	63.10	9	14,165	0.06%
2022/05/06	14	65.61	24	66.07	66.00	-10	13,914	-0.07%
2022/05/05	20	65.06	5	65.68	65.30	15	13,608	0.11%
2022/05/04	24	65.29	30	65.39	64.20	-6	13,444	-0.04%
2022/05/03	4	62.80	3	62.97	63.40	1	13,257	0.01%
2022/04/29	17	64.76	16	65.08	64.20	1	13,166	0.01%
2022/04/28	8	63.30	2	62.40	62.00	6	12,901	0.05%
2022/04/27	7	64.40	5	62.02	64.50	2	12,636	0.02%
2022/04/26	8	66.81	1	67.30	62.80	7	12,335	0.06%
2022/04/25	5	65.96	4	65.53	66.30	1	12,021	0.01%
2022/04/22	4	68.83	4	68.88	69.10	0	11,733	0.00%
2022/04/21	2	68.80	14	68.46	69.50	-12	11,261	-0.11%
2022/04/20	57	68.56	56	67.69	65.90	1	10,553	0.01%
2022/04/19	0	0.00	2	62.85	64.80	-2	9,265	-0.02%
2022/04/18	3	62.07	3	62.67	62.10	0	8,963	0.00%
2022/04/15	4	61.40	5	61.96	62.30	-1	8,829	-0.01%
2022/04/14	0	0.00	2	59.00	59.80	-2	8,508	-0.02%
2022/04/13	9	57.94	9	58.04	58.10	0	8,484	0.00%
2022/04/08	1	57.30	1	57.70	57.30	0	8,519	0.00%
2022/03/25	1	59.40	0	0.00	59.20	1	10,155	0.01%
2022/03/18	4	62.40	0	0.00	61.70	4	11,220	0.04%
2022/03/17	1	62.40	4	63.45	63.40	-3	11,268	-0.03%
2022/03/16	7	64.17	12	63.83	61.60	-5	11,267	-0.04%
2022/03/15	7	65.80	36	64.54	62.50	-29	11,099	-0.26%
2022/03/14	21	66.06	20	65.81	67.20	1	11,077	0.01%
2022/03/11	57	65.33	57	65.45	65.10	0	10,840	0.00%
2022/03/10	15	63.04	36	62.66	65.60	-21	10,814	-0.19%
2022/03/09	25	59.60	29	60.12	59.80	-4	10,174	-0.04%
2022/03/08	2	59.20	3	59.10	59.10	-1	10,330	-0.01%
2022/03/07	32	60.45	31	60.45	60.60	1	10,318	0.01%
2022/03/04	71	61.39	72	61.97	61.50	-1	10,302	-0.01%
2022/03/03	2	61.90	45	61.56	61.80	-43	10,289	-0.42%
2022/03/02	6	60.55	1	61.20	60.30	5	10,282	0.05%
2022/03/01	1	60.60	5	60.60	61.00	-4	10,362	-0.04%
2022/02/25	42	61.31	38	62.22	60.50	4	10,445	0.04%
2022/02/24	37	61.10	16	61.54	59.90	21	10,301	0.20%
2022/02/23	43	61.36	11	62.46	61.50	32	10,203	0.31%
2022/02/22	41	61.48	25	62.16	60.30	16	9,947	0.16%
2022/02/21	6	61.40	5.4	61.30	61.10	0.6	9,883	0.01%
2022/02/18	26	60.48	31	60.71	60.90	-5	9,838	-0.05%
2022/02/17	7	60.30	8	59.30	59.70	-1	9,848	-0.01%
2022/02/16	1	60.00	3	60.50	60.50	-2	9,907	-0.02%
2022/02/15	2	59.30	2	59.45	59.40	0	9,999	0.00%
2022/02/14	7	59.21	5	59.76	58.60	2	10,179	0.02%
2022/02/11	2	59.45	2	60.00	59.90	0	10,341	0.00%
2022/02/10	4	59.45	6	59.63	59.70	-2	10,690	-0.02%
2022/02/09	5	58.26	6	58.10	58.30	-1	10,695	-0.01%
2022/02/08	0	0.00	3	57.23	57.90	-3	10,744	-0.03%
2022/02/07	11	56.15	7	55.97	56.80	4	10,889	0.04%
2022/01/26	0	0.00	1	53.50	53.10	-1	11,253	-0.01%
2022/01/25	3.2	53.04	0	0.00	52.10	3.2	11,378	0.03%
2022/01/24	1.2	53.75	0	0.00	54.80	1.2	11,476	0.01%
2022/01/21	3	55.17	2	55.40	54.80	1	11,632	0.01%
2022/01/19	4	56.30	1.8	55.94	55.20	2.2	11,905	0.02%
2022/01/18	1	57.20	1	57.90	57.60	0	12,050	0.00%
2022/01/17	1	56.90	1	57.50	57.40	0	12,348	0.00%
2022/01/14	3	57.07	2	57.65	58.20	1	12,809	0.01%
2022/01/12	2	58.10	0	0.00	57.00	2	13,150	0.02%
2022/01/07	4.6	59.57	2	60.05	58.80	2.6	14,396	0.02%
2022/01/06	2	60.35	2	60.50	60.00	0	15,431	0.00%
2022/01/05	4	61.03	4	60.90	60.40	0	16,468	0.00%
2022/01/04	1	60.30	1	60.90	60.60	0	17,433	0.00%
2022/01/03	3.3	59.82	7	59.27	60.00	-3.7	19,950	-0.02%
2021/12/30	1	60.70	11	60.20	60.40	-10	20,752	-0.05%
2021/12/29	2	61.25	3	61.57	61.10	-1	21,392	0.00%
2021/12/28	10	61.83	4	62.05	61.00	6	22,378	0.03%
2021/12/27	1	61.90	3	61.80	61.20	-2	23,881	-0.01%
2021/12/24	4.1	63.62	13	63.63	62.00	-8.9	25,225	-0.04%
2021/12/23	8	63.95	20	63.68	63.00	-12	25,739	-0.05%
2021/12/22	16	63.33	22	63.76	64.30	-6	25,689	-0.02%
2021/12/21	2	62.75	11	62.38	63.70	-9	25,369	-0.04%
2021/12/20	16	61.40	6	61.65	60.40	10	24,862	0.04%
2021/12/17	6	60.95	8	61.04	60.80	-2	24,709	-0.01%
2021/12/16	3	59.67	1	59.80	59.70	2	24,393	0.01%
2021/12/15	1	59.90	4	59.95	60.00	-3	24,326	-0.01%
2021/12/14	8	59.59	5	59.24	58.30	3	24,183	0.01%
2021/12/13	1	59.10	2	60.15	60.30	-1	24,095	0.00%
2021/12/10	3	59.57	2	60.25	60.10	1	24,122	0.00%
2021/12/09	11	60.79	4	60.33	60.40	7	24,195	0.03%
2021/12/08	28	60.82	12	61.33	60.60	16	24,358	0.07%
2021/12/07	6	57.67	32	58.66	59.30	-26	24,014	-0.11%
2021/12/06	31	58.03	25	58.59	57.50	6	23,920	0.03%
2021/12/03	1	55.60	1	56.00	56.20	0	23,755	0.00%
2021/12/02	11	56.41	6	56.75	56.40	5	23,998	0.02%
2021/12/01	1	53.80	2	54.45	55.00	-1	23,914	0.00%
2021/11/30	3	53.83	3	54.03	53.90	0	24,170	0.00%
2021/11/26	0	0.00	1	52.00	52.00	-1	24,668	0.00%
2021/11/25	3	54.20	1	55.10	54.20	2	24,831	0.01%
2021/11/24	0	0.00	1	54.70	55.00	-1	25,196	0.00%
2021/11/19	1	53.70	1	52.50	52.30	0	26,379	0.00%
2021/11/17	1	53.10	28	53.19	53.10	-27	27,980	-0.10%
2021/11/16	0	0.00	1	54.50	54.80	-1	28,225	0.00%
2021/11/12	13	55.19	1	54.50	54.70	12	29,155	0.04%
2021/11/11	4	55.55	0	0.00	54.60	4	29,109	0.01%
2021/11/10	20	57.70	0	0.00	56.80	20	29,053	0.07%
2021/11/09	9	56.02	8	56.16	56.50	1	29,003	0.00%
2021/11/04	0	0.00	2	54.00	53.10	-2	28,843	-0.01%
2021/11/03	4	54.30	1	55.20	53.90	3	28,869	0.01%
2021/11/02	1	53.00	0	0.00	52.70	1	28,987	0.00%
2021/11/01	1	52.80	1	52.50	52.10	0	28,983	0.00%
2021/10/29	5	52.16	1	53.00	52.60	4	28,909	0.01%
2021/10/28	21	51.29	21	51.52	51.30	0	28,915	0.00%
2021/10/27	3	51.73	3	52.10	51.70	0	29,021	0.00%
2021/10/26	18	52.12	18	52.43	53.20	0	29,449	0.00%
2021/10/25	12	52.88	15	52.84	53.20	-3	29,733	-0.01%
2021/10/22	8	53.56	52	53.16	52.00	-44	29,803	-0.15%
2021/10/21	0	0.00	37	57.09	55.80	-37	29,602	-0.12%
2021/10/20	4	56.98	45	56.28	56.00	-41	29,630	-0.14%
2021/10/19	2	56.65	0	0.00	56.50	2	29,940	0.01%
2021/10/18	10	56.74	4	56.23	56.60	6	30,269	0.02%
2021/10/15	2	59.80	366	60.96	60.50	-364	30,171	-1.21%	大賣/鉅額交易
2021/10/14	23	60.79	40	61.16	60.00	-17	30,170	-0.06%
2021/10/13	32	64.30	10	65.48	61.90	22	29,532	0.07%
2021/10/12	26	68.02	10	67.31	65.70	16	30,230	0.05%
2021/10/08	363	72.16	383	73.70	72.90	-20	30,745	-0.07%	大買/大賣/
2021/10/07	0	0.00	8	70.39	72.10	-8	29,252	-0.03%
2021/10/06	6	66.32	8	66.18	65.60	-2	29,263	-0.01%
2021/10/05	31	64.01	29	64.51	66.00	2	29,145	0.01%
2021/10/04	43	63.90	54	64.43	65.90	-11	28,809	-0.04%
2021/10/01	157	64.21	137	63.95	62.90	20	28,252	0.07%	大買/大賣/
2021/09/30	2	65.10	8	64.51	68.60	-6	27,943	-0.02%
2021/09/29	26	63.58	5	64.04	62.40	21	28,571	0.07%
2021/09/28	4	62.58	2	62.10	62.30	2	29,643	0.01%
2021/09/27	1	64.60	0	0.00	63.90	1	31,156	0.00%
2021/09/24	14	65.39	15	65.27	65.00	-1	34,992	0.00%
2021/09/23	1	63.50	5	64.12	64.00	-4	37,296	-0.01%
2021/09/17	0	0.00	1.5	63.63	63.50	-1.5	42,413	0.00%
2021/09/16	0	0.00	1	63.40	63.50	-1	44,810	0.00%
2021/09/15	3	63.80	3	64.23	63.90	0	47,675	0.00%
2021/09/14	7	64.74	7	65.61	63.60	0	49,222	0.00%
2021/09/13	8	64.79	5	65.34	63.90	3	52,959	0.01%
2021/09/10	4	62.18	3	62.80	62.90	1	53,114	0.00%
2021/09/09	6	61.55	5	61.70	61.70	1	53,750	0.00%
2021/09/08	17	62.09	18	62.07	62.90	-1	54,643	0.00%
2021/09/07	29	63.31	18	64.19	61.70	11	55,285	0.02%
2021/09/06	4	62.60	6	62.07	61.60	-2	55,658	0.00%
2021/09/03	12	65.54	7	64.27	63.80	5	56,174	0.01%
2021/09/02	9	65.60	8	66.89	67.20	1	56,309	0.00%
2021/09/01	6	67.13	0	0.00	65.80	6	56,476	0.01%
2021/08/31	44	70.46	42	70.77	69.30	2	56,856	0.00%
2021/08/30	2	70.95	3	72.70	70.90	-1	57,079	0.00%
2021/08/27	29	71.28	30	71.70	70.20	-1	57,053	0.00%
2021/08/26	22	73.70	20	74.23	72.90	2	57,307	0.00%
2021/08/25	11	72.05	20	73.05	74.00	-9	58,239	-0.02%
2021/08/24	382	72.15	452	73.39	72.80	-70	58,124	-0.12%	大買/大賣/
2021/08/23	0	0.00	3	70.10	70.10	-3	57,448	-0.01%
2021/08/20	7	61.73	9	62.13	63.80	-2	58,353	0.00%
2021/08/19	43	62.92	43	62.98	60.40	0	59,070	0.00%
2021/08/18	8	58.71	10	59.72	62.40	-2	59,461	0.00%
2021/08/17	3	58.63	1	60.20	57.10	2	60,462	0.00%
2021/08/16	8	59.73	1	60.90	58.80	7	61,044	0.01%
2021/08/13	6	62.23	4	62.83	61.20	2	61,556	0.00%
2021/08/12	4	61.90	4	62.18	62.60	0	62,214	0.00%
2021/08/11	9	61.51	22	61.46	61.20	-13	62,923	-0.02%
2021/08/10	3	62.77	3	63.13	62.30	0	62,981	0.00%
2021/08/09	9	64.29	6	65.02	63.00	3	63,482	0.00%
2021/08/06	29	66.07	10	67.00	64.20	19	63,902	0.03%
2021/08/04	1	64.20	1	64.90	64.00	0	63,876	0.00%
2021/08/03	40	64.44	29	64.54	63.90	11	64,567	0.02%
2021/08/02	17	63.48	15	63.87	64.50	2	65,142	0.00%
2021/07/30	54	67.19	86	67.86	62.60	-32	65,383	-0.05%
2021/07/29	18	64.29	20	64.89	67.20	-2	65,268	0.00%
2021/07/28	10	63.01	6	63.42	62.30	4	65,495	0.01%
2021/07/27	9	63.72	17	62.75	62.00	-8	65,896	-0.01%
2021/07/26	12	66.39	3	67.77	64.10	9	67,139	0.01%
2021/07/23	24	66.50	6	66.80	67.00	18	67,620	0.03%
2021/07/22	38	64.68	84	64.26	64.90	-46	67,897	-0.07%
2021/07/21	9	68.59	9	67.30	65.00	0	68,700	0.00%
2021/07/20	46	68.71	50	68.69	67.90	-4	69,019	-0.01%
2021/07/19	118	71.31	123	71.34	70.60	-5	69,684	-0.01%	大買/大賣/
2021/07/16	75	73.05	70	73.36	71.00	5	70,256	0.01%
2021/07/15	53	70.72	64	71.98	73.90	-11	69,495	-0.02%
2021/07/14	70	67.60	96	67.47	67.20	-26	69,104	-0.04%
2021/07/13	61	69.46	60	70.13	69.50	1	68,429	0.00%
2021/07/12	65	73.25	51	73.34	71.80	14	67,993	0.02%
2021/07/09	70	73.76	54	73.79	72.10	16	67,505	0.02%
2021/07/08	21	76.37	24	76.45	76.00	-3	67,084	0.00%
2021/07/07	32	77.50	35	76.97	75.60	-3	66,212	0.00%
2021/07/06	91	78.72	70	79.23	77.00	21	65,280	0.03%
2021/07/05	157	79.88	121	78.91	78.00	36	64,163	0.06%	大買/大賣/
2021/07/02	28	87.41	48	85.43	84.50	-20	62,931	-0.03%
2021/07/01	186	92.10	159	91.76	88.70	27	61,490	0.04%	大買/大賣/
2021/06/30	372	84.49	53	87.67	89.10	319	57,706	0.55%	大買/鉅額交易
2021/06/29	170	86.05	167	86.50	83.00	3	55,515	0.01%	大買/大賣/
2021/06/28	70	81.74	102	82.23	85.00	-32	53,345	-0.06%	大賣/
2021/06/25	178	80.53	166	80.89	79.00	12	50,615	0.02%	大買/大賣/
2021/06/24	282	75.55	305	75.76	77.70	-23	48,291	-0.05%	大買/大賣/
2021/06/23	145	77.22	81	78.30	74.50	64	45,419	0.14%	大買/
2021/06/22	158	80.74	122	80.89	82.70	36	43,824	0.08%	大買/大賣/
2021/06/21	78	75.08	98	75.38	75.60	-20	40,035	-0.05%
2021/06/18	123	66.78	134	67.19	68.80	-11	39,777	-0.03%	大買/大賣/
2021/06/17	23	62.43	35	61.07	62.60	-12	39,449	-0.03%
2021/06/16	6	61.43	8	60.44	58.60	-2	38,616	-0.01%
2021/06/15	24	60.75	25	60.83	61.20	-1	37,964	0.00%
2021/06/11	29	58.63	35	58.47	58.30	-6	37,224	-0.02%
2021/06/09	34	55.79	17	55.89	55.10	17	36,302	0.05%
2021/06/08	99	58.43	84	58.15	57.20	15	35,860	0.04%
2021/06/07	19	56.38	13	56.62	57.20	6	35,212	0.02%
2021/06/04	21	60.30	6	59.70	59.00	15	34,757	0.04%
2021/06/03	14	62.11	12	61.87	61.30	2	34,450	0.01%
2021/06/02	44	64.00	27	62.36	61.60	17	34,207	0.05%
2021/06/01	20	59.55	8	59.85	61.00	12	32,922	0.04%
2021/05/31	12	60.78	9	60.78	59.80	3	32,520	0.01%
2021/05/28	27	59.43	34	59.14	60.40	-7	31,635	-0.02%
2021/05/27	25	59.10	18	58.92	58.30	7	30,551	0.02%
2021/05/26	21	57.90	17	57.99	57.10	4	29,473	0.01%
2021/05/25	103	59.60	177	58.21	57.50	-74	28,382	-0.26%	大買/大賣/
2021/05/24	17	53.46	13	54.58	55.90	4	26,966	0.01%
2021/05/21	5	47.26	35	47.88	50.90	-30	26,332	-0.11%
2021/05/20	5	49.09	1	49.50	46.35	4	25,730	0.02%
2021/05/19	18	50.05	18	49.42	51.10	0	24,989	0.00%
2021/05/18	3	45.48	5	45.92	47.65	-2	24,375	-0.01%
2021/05/17	23	43.22	3	43.80	43.35	20	24,091	0.08%
2021/05/14	13	48.86	6	48.87	47.45	7	23,447	0.03%
2021/05/13	6.1	52.88	2	53.25	52.70	4.1	22,766	0.02%
2021/05/12	1	61.40	2	60.75	58.50	-1	22,337	0.00%
2021/05/11	25	67.78	18	67.59	65.00	7	22,097	0.03%
2021/05/10	68	67.50	45	66.99	67.80	23	21,344	0.11%
2021/05/07	7	62.13	6	62.78	64.80	1	20,635	0.00%
2021/05/06	2.1	64.75	6	63.70	62.90	-3.9	20,145	-0.02%
2021/05/05	73	61.42	15.2	61.60	61.90	57.8	19,705	0.29%
2021/05/04	57	68.48	58	68.83	63.20	-1	18,995	-0.01%
2021/05/03	23	73.47	59	73.62	70.20	-36	18,251	-0.20%
2021/04/29	4	68.60	7	68.10	70.20	-3	16,779	-0.02%
2021/04/28	20	69.61	75	70.74	68.00	-55	16,142	-0.34%
2021/04/27	41	71.23	40	71.25	69.00	1	15,420	0.01%
2021/04/26	43	64.60	91	65.02	67.90	-48	14,104	-0.34%
2021/04/23	19	64.72	19	62.41	61.80	0	13,310	0.00%
2021/04/22	4	63.50	6	67.27	63.70	-2	12,385	-0.02%
2021/04/21	0	0.00	7	60.33	61.90	-7	11,585	-0.06%
2021/04/20	50	56.28	68	56.06	56.30	-18	10,663	-0.17%
2021/04/19	1	50.50	22	49.80	52.40	-21	9,741	-0.22%
2021/04/16	47	46.48	27	45.99	47.65	20	9,682	0.21%
2021/04/15	13	43.60	21	43.62	43.35	-8	9,396	-0.09%
2021/04/14	9	44.22	6	43.90	44.00	3	9,501	0.03%
2021/04/13	23	44.35	4	43.64	43.00	19	9,410	0.20%
2021/04/12	2	42.33	1	42.65	42.50	1	9,563	0.01%
2021/04/09	1	41.00	0	0.00	41.85	1	9,633	0.01%
2021/04/08	0	0.00	3	42.70	42.85	-3	9,609	-0.03%
2021/04/07	2	41.78	18	41.88	42.05	-16	9,684	-0.17%
2021/04/06	3	42.30	3	42.98	42.05	0	10,351	0.00%
2021/04/01	2	42.30	2	41.45	42.35	0	10,740	0.00%
2021/03/31	2	41.10	9	40.32	41.30	-7	10,602	-0.07%
2021/03/29	4	39.06	2	39.23	39.40	2	10,483	0.02%
2021/03/26	0	0.00	1	38.00	37.90	-1	11,037	-0.01%
2021/03/25	1	37.50	4	37.35	37.35	-3	11,832	-0.03%
2021/03/24	5	38.54	0	0.00	38.75	5	12,308	0.04%
2021/03/23	20	38.91	14	38.41	38.80	6	12,204	0.05%
2021/03/22	16	39.39	2	39.35	39.00	14	12,070	0.12%
2021/03/19	1	38.30	1	38.50	37.70	0	11,858	0.00%
2021/03/18	0	0.00	3	37.92	38.00	-3	11,738	-0.03%
2021/03/16	11	37.40	1	37.80	37.30	10	11,595	0.09%
2021/03/15	1	37.50	1	37.45	37.75	0	11,624	0.00%
2021/03/12	10	36.25	1	36.85	36.70	9	11,686	0.08%
2021/03/11	7	36.75	2	36.38	36.40	5	11,654	0.04%
2021/03/10	3	35.95	3	36.60	36.50	0	11,607	0.00%
2021/03/09	7	36.14	9	36.66	36.70	-2	11,573	-0.02%
2021/03/08	4	36.66	4	36.99	35.50	0	11,480	0.00%
2021/03/05	3	35.50	2	36.00	36.00	1	11,213	0.01%
2021/03/04	11	35.43	4	35.55	35.85	7	11,110	0.06%
2021/03/03	1	34.50	2	34.80	34.70	-1	11,027	-0.01%
2021/03/02	0	0.00	3	34.15	33.60	-3	11,075	-0.03%
2021/02/26	1	34.30	1	34.65	34.65	0	11,162	0.00%
2021/02/24	1	35.20	9.7	35.22	34.55	-8.7	11,196	-0.08%
2021/02/23	2	35.45	2	35.83	35.10	0	11,178	0.00%
2021/02/22	1	35.30	1	35.55	35.15	0	11,115	0.00%
2021/02/19	1	35.05	0	0.00	35.15	1	11,105	0.01%
2021/02/18	2	35.48	3	35.43	35.25	-1	11,037	-0.01%
2021/01/20	0	0.00	1	34.30	33.50	-1	10,467	-0.01%
2021/01/19	0	0.00	4	34.85	35.25	-4	10,383	-0.04%
2021/01/18	2	34.33	2	34.70	34.70	0	10,359	0.00%
2021/01/15	6	36.43	0	0.00	34.95	6	10,260	0.06%
2021/01/14	3	36.78	3	37.08	36.70	0	10,091	0.00%
2021/01/13	1	36.35	3	36.63	36.00	-2	9,885	-0.02%
2021/01/12	7	36.34	6	36.81	35.55	1	9,816	0.01%
2021/01/11	7	37.79	5	37.73	37.40	2	9,620	0.02%
2021/01/08	1	35.25	0	0.00	35.80	1	9,343	0.01%
2021/01/06	0	0.00	5	35.75	35.75	-5	9,102	-0.05%
2021/01/05	3	37.20	5	37.76	37.15	-2	8,961	-0.02%
2021/01/04	2	37.05	2	37.55	36.70	0	8,698	0.00%
2020/12/31	1	36.95	0	0.00	36.90	1	8,539	0.01%
2020/12/30	1	37.05	0	0.00	36.95	1	8,477	0.01%
2020/12/29	18	37.95	4	39.09	36.90	14	8,518	0.16%
2020/12/28	7	37.50	1.4	37.26	37.15	5.6	7,947	0.07%
2020/12/25	2	34.55	0	0.00	35.00	2	7,362	0.03%
2020/12/23	0	0.00	1	33.80	34.65	-1	7,166	-0.01%
2020/12/22	2	36.63	5	35.65	34.35	-3	6,956	-0.04%
2020/12/21	3	36.90	2	35.88	36.65	1	6,260	0.02%
2020/12/18	8	33.13	40	33.60	34.00	-32	5,401	-0.59%
2020/12/16	0	0.00	5	32.35	32.20	-5	4,752	-0.11%
2020/12/15	45	32.08	5	33.00	31.60	40	4,656	0.86%
2020/12/10	5	32.00	7	31.64	31.10	-2	4,297	-0.05%
2020/12/09	0	0.00	3	31.75	31.70	-3	4,213	-0.07%
2020/12/08	18	32.33	10	31.95	31.55	8	4,110	0.19%
2020/12/01	0	0.00	7	31.20	30.95	-7	3,768	-0.19%
2020/11/30	5	31.37	0	0.00	31.40	5	3,783	0.13%
2020/11/25	0	0.00	5	31.10	31.05	-5	3,586	-0.14%
2020/11/24	0	0.00	7	30.45	30.55	-7	3,449	-0.20%
2020/11/11	3	29.70	0	0.00	29.75	3	3,267	0.09%
2020/11/04	1	28.75	25	28.85	29.05	-24	3,199	-0.75%
2020/11/03	1	28.95	0	0.00	28.95	1	3,189	0.03%
2020/10/30	1	29.00	0	0.00	29.00	1	3,194	0.03%
2020/10/29	1	29.00	0	0.00	29.00	1	3,176	0.03%
2020/10/26	4	30.30	0	0.00	30.10	4	3,122	0.13%
2020/10/20	3	28.95	0	0.00	29.00	3	3,062	0.10%
2020/10/16	1	29.30	0	0.00	29.20	1	3,014	0.03%
2020/10/08	1	31.35	5	31.45	31.00	-4	2,643	-0.15%
2020/10/07	0	0.00	2	32.15	32.00	-2	2,543	-0.08%
2020/10/06	0	0.00	5	32.75	32.75	-5	2,420	-0.21%
2020/10/05	6	30.78	4	31.15	32.90	2	2,163	0.09%
2020/09/29	1	30.50	0	0.00	29.95	1	1,922	0.05%
2020/09/28	9	30.23	2	30.05	30.05	7	1,914	0.37%
2020/09/24	3	28.22	0	0.00	28.00	3	1,862	0.16%
2020/09/18	0	0.00	0.1	29.40	28.95	-0.1	2,009	0.00%
2020/09/07	0	0.00	10	30.95	31.25	-10	2,109	-0.47%
2020/09/03	0	0.00	87	30.51	30.45	-87	2,084	-4.17%
2020/09/02	25	29.65	0	0.00	29.70	25	2,067	1.21%
2020/09/01	0	0.00	40	30.35	29.70	-40	2,100	-1.90%
2020/08/31	4	29.70	10	29.83	30.00	-6	2,144	-0.28%
2020/08/27	1	29.80	1	29.25	29.35	0	2,166	0.00%
2020/08/11	0	0.00	1	30.00	29.80	-1	2,177	-0.05%
2020/08/10	1	29.30	1	29.10	29.50	0	2,128	0.00%
2020/08/05	1	27.90	0	0.00	27.95	1	2,107	0.05%
2020/07/29	1	27.20	0	0.00	26.80	1	2,221	0.05%
2020/07/27	3	27.35	0	0.00	27.25	3	2,280	0.13%
2020/07/09	2	29.75	0	0.00	29.75	2	2,620	0.08%
2020/07/07	10	30.40	0	0.00	30.45	10	2,586	0.39%
2020/07/06	0	0.00	33	30.03	30.10	-33	2,550	-1.29%
2020/06/30	4	31.20	1	31.25	31.30	3	2,488	0.12%
2020/06/11	1	30.60	0	0.00	30.10	1	2,429	0.04%
2020/06/09	1	31.00	1	30.95	31.05	0	2,405	0.00%
2020/06/05	0	0.00	1	31.90	32.05	-1	2,369	-0.04%
2020/06/03	1	30.65	0.5	30.70	30.60	0.5	2,321	0.02%
2020/05/29	0	0.00	1	29.30	29.05	-1	2,298	-0.04%
2020/05/27	2	29.38	0	0.00	29.40	2	2,315	0.09%
2020/05/19	1	28.10	1	28.35	28.25	0	2,253	0.00%
2020/05/15	0	0.00	2	28.15	28.00	-2	2,242	-0.09%
2020/05/14	0	0.00	3	28.07	28.10	-3	2,250	-0.13%
2020/05/13	2	28.25	0	0.00	28.30	2	2,277	0.09%
2020/04/30	0	0.00	2	29.55	29.55	-2	2,225	-0.09%
2020/04/29	0	0.00	2	29.50	29.25	-2	2,190	-0.09%
2020/04/21	0	0.00	1	28.80	28.45	-1	2,010	-0.05%
2020/04/20	0	0.00	1	28.55	28.60	-1	1,892	-0.05%
2020/04/17	3	28.62	6	28.48	28.40	-3	1,875	-0.16%
2020/04/16	3	28.18	0.5	28.35	28.35	2.5	1,846	0.14%
2020/04/15	2	28.23	2	28.45	28.45	0	1,830	0.00%
2020/04/14	2	27.65	0	0.00	28.00	2	1,789	0.11%
2020/04/06	0.5	26.80	0	0.00	26.55	0.5	1,716	0.03%
2020/03/24	0	0.00	4	24.20	23.95	-4	1,621	-0.25%
2020/03/19	4	23.00	0	0.00	22.45	4	1,547	0.26%
2020/03/12	0	0.00	3	28.25	28.20	-3	1,320	-0.23%
2020/03/11	0	0.00	4	29.00	28.85	-4	1,294	-0.31%
2020/03/09	6	28.07	0	0.00	28.00	6	1,233	0.49%
2020/03/04	1	28.75	0	0.00	28.80	1	1,213	0.08%
2020/03/03	2	29.05	0	0.00	29.00	2	1,199	0.17%
2020/02/26	0.5	29.55	0	0.00	29.55	0.5	1,167	0.04%
2020/02/19	0	0.00	1	29.55	29.85	-1	1,161	-0.09%
2020/02/18	1	29.30	0	0.00	29.35	1	1,158	0.09%
2020/02/14	1	29.55	1	29.85	29.40	0	1,148	0.00%
2020/01/02	0	0.00	4	33.40	33.50	-4	1,465	-0.27%
2019/12/24	1	33.30	0	0.00	33.20	1	1,603	0.06%
2019/12/23	2	33.68	0	0.00	33.70	2	1,630	0.12%
2019/12/20	1	33.90	0	0.00	34.00	1	1,664	0.06%
2019/12/05	0	0.00	1	34.15	34.15	-1	1,851	-0.05%
2019/12/03	0	0.00	1	34.35	34.35	-1	1,899	-0.05%
2019/11/25	2	33.50	0	0.00	33.60	2	2,136	0.09%
2019/11/04	1	33.75	0	0.00	33.75	1	2,367	0.04%
2019/10/16	0	0.00	1	33.55	33.45	-1	3,352	-0.03%
2019/10/09	2	33.18	2	33.38	33.55	0	3,220	0.00%
2019/10/08	0	0.00	1	33.20	33.00	-1	3,176	-0.03%
2019/10/04	0	0.00	1	33.05	32.85	-1	3,138	-0.03%
2019/10/03	2	32.88	0	0.00	33.00	2	3,142	0.06%
2019/09/24	1	33.10	0	0.00	33.05	1	3,064	0.03%
2019/09/19	0	0.00	2	33.98	34.00	-2	2,976	-0.07%
2019/09/17	5	34.66	0	0.00	34.70	5	2,967	0.17%
2019/09/16	0	0.00	3	34.50	34.65	-3	2,979	-0.10%
2019/09/12	0	0.00	4	34.75	34.85	-4	2,978	-0.13%
2019/09/11	0	0.00	1	34.75	34.35	-1	2,959	-0.03%
2019/09/06	0	0.00	3	35.00	35.00	-3	2,906	-0.10%
2019/09/04	3	36.03	2	36.00	35.90	1	2,835	0.04%
2019/09/03	0	0.00	1	36.45	36.25	-1	2,792	-0.04%
2019/09/02	0	0.00	1	35.35	35.90	-1	2,702	-0.04%
2019/08/30	1	35.00	0	0.00	34.55	1	2,639	0.04%
2019/08/29	3	34.65	0	0.00	34.60	3	2,605	0.12%
2019/08/20	0	0.00	2	32.98	33.25	-2	2,420	-0.08%
2019/08/12	2	32.45	0	0.00	32.30	2	2,211	0.09%
2019/08/08	0	0.00	3	32.45	32.50	-3	2,186	-0.14%
2019/08/06	2	32.88	0	0.00	33.15	2	2,128	0.09%
2019/08/02	0	0.00	50	33.53	33.80	-50	2,089	-2.39%
2019/08/01	52	34.22	0	0.00	34.20	52	2,046	2.54%
2019/07/31	1	34.75	0	0.00	35.00	1	2,010	0.05%
2019/07/26	0	0.00	129	35.91	35.65	-129	1,925	-6.70%	大賣/鉅額交易
2019/07/25	50	35.32	55	35.78	35.85	-5	1,899	-0.26%
2019/07/24	10	35.78	0	0.00	35.75	10	1,811	0.55%
2019/07/23	161	37.13	40	37.25	37.40	121	1,674	7.22%	大買/鉅額交易
2019/07/22	0	0.00	140.2	38.34	38.30	-140.2	1,520	-9.22%	大賣/鉅額交易
2019/07/19	0	0.00	88	36.34	36.65	-88	1,258	-6.99%
2019/07/18	260	35.64	81	36.06	35.10	179	1,151	15.54%	大買/鉅額交易
2019/07/01	0	0.00	10	33.70	33.45	-10	877	-1.14%
2019/06/28	0	0.00	8	33.45	33.45	-8	868	-0.92%
2019/06/21	0	0.00	1	32.70	32.90	-1	828	-0.12%
2019/06/04	0	0.00	7	31.10	31.05	-7	871	-0.80%
2019/05/15	0	0.00	3	30.65	30.65	-3	1,060	-0.28%
2019/05/13	0	0.00	35	30.69	30.60	-35	1,122	-3.12%
2019/05/07	1	32.00	0	0.00	32.00	1	1,187	0.08%
2019/05/02	10	32.95	0	0.00	32.55	10	1,162	0.86%
2019/04/24	0	0.00	3	32.15	32.00	-3	1,127	-0.27%
2019/04/11	0	0.00	10	31.92	31.50	-10	1,103	-0.91%
2019/02/27	0	0.00	1	30.65	30.75	-1	1,318	-0.08%
2019/02/22	81	30.26	0	0.00	30.25	81	1,298	6.24%
2019/02/21	20	30.15	0	0.00	30.35	20	1,303	1.53%
2019/02/18	0.8	29.85	0	0.00	29.80	0.8	1,322	0.06%
2019/02/14	3	29.40	3	29.60	29.60	0	1,360	0.00%
2019/02/13	12	29.53	12	29.63	29.60	0	1,361	0.00%
2019/02/11	11	29.37	10	29.45	29.45	1	1,352	0.07%
2019/01/30	4	30.28	4	30.45	30.40	0	1,315	0.00%
2019/01/29	3	30.00	3	30.40	30.40	0	1,302	0.00%
2019/01/28	6	30.48	6	30.65	30.65	0	1,291	0.00%
2019/01/24	4	30.50	4	30.70	30.70	0	1,459	0.00%
2019/01/23	9	30.47	9	30.55	30.55	0	1,484	0.00%
2019/01/22	9	30.62	9	30.88	30.90	0	1,507	0.00%
2019/01/17	3	31.05	0	0.00	31.15	3	1,617	0.19%
2019/01/14	5	30.75	5	31.05	31.05	0	1,761	0.00%
2019/01/11	4	31.40	4	31.50	31.45	0	1,793	0.00%
2019/01/09	6	31.55	0	0.00	31.80	6	1,879	0.32%
2019/01/03	2	31.35	2	31.45	31.55	0	2,527	0.00%
2019/01/02	0	0.00	6	32.15	31.50	-6	2,637	-0.23%
2018/12/28	0	0.00	8	32.25	32.25	-8	2,672	-0.30%
2018/12/27	3	30.95	0	0.00	31.00	3	2,677	0.11%
2018/12/24	3	31.10	0	0.00	31.20	3	2,819	0.11%
2018/12/21	4	31.25	0	0.00	31.25	4	2,855	0.14%
2018/12/18	4	32.38	0	0.00	32.40	4	2,876	0.14%
2018/12/14	0	0.00	10	32.28	32.55	-10	2,873	-0.35%
2018/11/29	0	0.00	9	31.35	31.25	-9	2,754	-0.33%
2018/11/28	9	31.07	8	31.25	31.20	1	2,746	0.04%
2018/11/26	2	30.05	0	0.00	30.05	2	2,729	0.07%
2018/11/07	2	31.30	2	31.55	31.15	0	2,754	0.00%
2018/11/02	11	31.17	0	0.00	31.25	11	2,787	0.39%
2018/10/30	8	31.75	8	31.60	32.05	0	2,763	0.00%
2018/10/23	5	35.45	8	35.35	35.35	-3	2,699	-0.11%
2018/10/22	2	35.48	2	36.45	35.50	0	2,672	0.00%
2018/10/18	8	36.15	2	36.50	36.15	6	2,619	0.23%
2018/10/17	2	36.28	0	0.00	36.05	2	2,597	0.08%
2018/10/16	0	0.00	1	36.85	36.90	-1	2,524	-0.04%
2018/10/12	0	0.00	1	36.80	37.30	-1	2,132	-0.05%
2018/10/09	0	0.00	15	36.80	36.90	-15	1,900	-0.79%
2018/10/04	1	35.85	0	0.00	35.95	1	1,759	0.06%
2018/10/03	10	36.20	0	0.00	36.20	10	1,714	0.58%
2018/09/19	0	0.00	2	33.70	33.65	-2	1,660	-0.12%
2018/09/18	0	0.00	8	33.57	33.50	-8	1,652	-0.48%
2018/09/14	10	33.26	0	0.00	33.05	10	1,650	0.61%
2018/08/23	5	36.10	5	35.45	35.65	0	1,512	0.00%
2018/08/16	1	35.20	0	0.00	35.05	1	1,415	0.07%
2018/08/15	1	34.80	0	0.00	34.90	1	1,377	0.07%
2018/08/06	5	34.90	23	34.28	34.60	-18	1,196	-1.50%
2018/08/03	0	0.00	43	33.01	33.05	-43	1,106	-3.89%
2018/08/02	0	0.00	6	33.02	33.00	-6	1,106	-0.54%
2018/07/30	6	31.70	0	0.00	31.50	6	1,036	0.58%
2018/07/27	0	0.00	3	32.20	32.20	-3	994	-0.30%
2018/07/25	4	31.58	0	0.00	31.40	4	952	0.42%
2018/07/24	2	31.55	2	31.80	31.80	0	983	0.00%
2018/07/13	0	0.00	13	29.83	29.90	-13	1,052	-1.23%
2018/07/12	13	29.40	0	0.00	29.50	13	1,062	1.22%
2018/07/10	4	29.40	0	0.00	29.45	4	1,067	0.37%
2018/07/09	27	29.46	0	0.00	29.70	27	1,039	2.60%
2018/07/06	8	29.94	0	0.00	30.00	8	989	0.81%
2018/07/05	12	30.96	0	0.00	30.70	12	953	1.26%
2018/06/15	0	0.00	5	33.90	33.90	-5	1,047	-0.48%
2018/06/12	0	0.00	2	34.00	33.80	-2	1,136	-0.18%
2018/06/11	0	0.00	0.7	33.95	33.95	-0.7	1,145	-0.06%
2018/06/07	3	34.22	0	0.00	33.95	3	1,160	0.26%
2018/06/05	2	33.75	0	0.00	33.70	2	1,212	0.16%
2018/06/04	8	33.80	0	0.00	33.80	8	1,236	0.65%
2018/06/01	6	33.90	0	0.00	33.65	6	1,246	0.48%
2018/05/31	2	33.75	4	34.35	34.35	-2	1,253	-0.16%
2018/05/30	2	33.30	0	0.00	33.40	2	1,295	0.15%
2018/05/29	2	33.30	0	0.00	33.30	2	1,318	0.15%
2018/04/30	1	35.90	1	35.95	36.40	0	1,834	0.00%
2018/04/24	2	34.75	2	35.20	35.30	0	1,810	0.00%
2018/04/23	2	34.75	2	34.85	35.00	0	1,810	0.00%
2018/03/28	0	0.00	0.2	35.25	34.50	-0.2	2,323	-0.01%
2018/03/20	0	0.00	0.1	36.65	36.20	-0.1	2,344	0.00%
2018/03/08	0	0.00	0.1	36.40	36.40	-0.1	2,599	0.00%
2018/03/05	0	0.00	2	38.00	37.75	-2	2,827	-0.07%
2018/02/09	0	0.00	1	33.10	34.50	-1	2,595	-0.04%
2018/02/02	0	0.00	1	38.20	37.90	-1	2,475	-0.04%
2018/02/01	2	39.50	0	0.00	38.50	2	2,464	0.08%
2018/01/25	0	0.00	10	38.00	38.00	-10	2,302	-0.43%
2018/01/23	0	0.00	4	37.20	37.20	-4	2,273	-0.18%
2018/01/17	2	37.80	17	38.00	37.70	-15	2,352	-0.64%
2018/01/10	0	0.00	4	38.90	38.50	-4	2,240	-0.18%
2018/01/09	0	0.00	2	37.90	38.00	-2	2,120	-0.09%