裕民 (2606)-元富-西松券商分點個股進出

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
60.9
漲跌
▲2.4
漲幅
+4.10%
成交量
17,939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－元富-西松券商分點個股進出

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

元富-西松券商分點個股進出
元富-西松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
2024/05/16	2	58.85	29	60.12	60.90	-27	12,071	-0.22%
2024/05/15	29	58.89	0	0.00	58.50	29	11,826	0.25%
2024/05/14	49	60.32	32	60.65	60.70	17	11,626	0.15%
2024/05/13	15	62.94	7.4	63.83	60.20	7.6	11,073	0.07%
2024/05/10	14	61.21	16	60.51	61.30	-2	9,899	-0.02%
2024/05/09	27	59.32	29	58.53	59.00	-2	8,897	-0.02%
2024/05/08	482.4	59.05	475.1	59.39	57.10	7.3	8,408	0.09%	大買/大賣/
2024/05/07	1	57.00	2	57.40	57.60	-1	7,191	-0.01%
2024/04/29	1	57.00	19.1	56.87	55.80	-18.1	6,749	-0.27%
2024/04/26	3	54.90	2	55.30	55.50	1	6,702	0.01%
2024/04/25	0	0.00	1	54.10	54.00	-1	6,710	-0.01%
2024/04/24	3.1	53.20	10	53.60	54.00	-6.9	6,739	-0.10%
2024/04/23	0	0.00	9	54.62	54.60	-9	6,706	-0.13%
2024/04/22	21	56.34	2	55.45	54.80	19	6,731	0.28%
2024/04/19	4.6	55.36	5.3	56.09	55.30	-0.7	6,561	-0.01%
2024/04/18	2	54.50	2	54.00	53.70	0	6,348	0.00%
2024/04/17	2	54.80	2	54.80	53.70	0	6,380	0.00%
2024/04/16	0.2	55.70	0	0.00	54.60	0.2	6,422	0.00%
2024/04/15	3	56.47	12	56.47	56.40	-9	6,546	-0.14%
2024/04/12	2	55.05	9	55.80	55.90	-7	6,550	-0.11%
2024/04/11	9	54.90	0	0.00	54.60	9	6,718	0.13%
2024/04/10	1	54.10	0	0.00	54.20	1	7,046	0.01%
2024/04/09	3	54.80	0	0.00	54.40	3	7,181	0.04%
2024/03/26	3	53.30	0	0.00	53.10	3	8,697	0.03%
2024/03/21	0.2	54.00	0	0.00	54.20	0.2	9,782	0.00%
2024/03/20	2.2	55.19	2.5	55.64	55.00	-0.3	9,962	0.00%
2024/03/19	5	55.20	5	55.40	56.00	0	10,054	0.00%
2024/03/14	0	0.00	1	53.70	53.80	-1	10,348	-0.01%
2024/03/13	1	54.70	1	54.30	54.20	0	10,633	0.00%
2024/03/11	1	56.40	6	56.00	56.40	-5	11,508	-0.04%
2024/03/07	0.2	53.50	0	0.00	53.40	0.2	14,347	0.00%
2024/03/06	1.2	54.77	0	0.00	54.40	1.2	15,023	0.01%
2024/03/05	17.3	55.61	6	55.20	55.00	11.3	15,174	0.07%
2024/03/01	7	54.69	7	54.64	54.60	0	15,774	0.00%
2024/02/29	4	55.15	4	55.23	55.60	0	15,998	0.00%
2024/02/27	0	0.00	1	54.60	53.60	-1	15,795	-0.01%
2024/02/26	3	54.23	3	54.60	54.80	0	15,766	0.00%
2024/02/23	2	53.65	2.4	53.87	53.60	-0.4	15,632	0.00%
2024/02/21	0	0.00	1	53.50	53.30	-1	15,338	-0.01%
2024/02/20	76	50.82	76	51.94	53.40	0	15,142	0.00%
2024/02/19	0	0.00	11	50.00	50.20	-11	14,915	-0.07%
2024/02/02	1	47.80	0	0.00	47.90	1	14,928	0.01%
2024/01/19	0	0.00	1	48.90	48.30	-1	15,095	-0.01%
2024/01/12	2	50.10	3	50.37	50.00	-1	15,155	-0.01%
2024/01/11	0	0.00	249	50.02	49.70	-249	15,349	-1.62%	大賣/鉅額交易
2024/01/10	16	50.37	0	0.00	50.30	16	15,379	0.10%
2024/01/09	3	52.30	2	51.60	51.70	1	15,301	0.01%
2024/01/08	181	53.56	347	53.60	53.70	-166	15,130	-1.10%	大買/大賣/鉅額交易
2024/01/05	1	53.70	1	54.20	54.90	0	15,025	0.00%
2024/01/04	398	54.32	48	54.26	54.40	350	14,758	2.37%	大買/鉅額交易
2024/01/02	4	53.30	4	54.20	52.60	0	14,470	0.00%
2023/12/27	4	53.33	8	53.60	52.80	-4	14,386	-0.03%
2023/12/26	20	52.70	20.5	52.45	52.60	-0.5	14,313	0.00%
2023/12/25	2.5	50.96	2	51.35	50.40	0.5	14,156	0.00%
2023/12/22	0	0.00	4	54.15	53.70	-4	14,014	-0.03%
2023/12/21	3	53.17	5	53.60	53.60	-2	13,779	-0.01%
2023/12/19	2	52.20	0	0.00	51.60	2	13,198	0.02%
2023/12/18	25	52.40	25	52.78	53.00	0	13,098	0.00%
2023/12/14	0	0.00	225	51.89	51.70	-225	12,793	-1.76%	大賣/鉅額交易
2023/12/13	227	53.94	0	0.00	52.70	227	12,866	1.76%	大買/鉅額交易
2023/12/11	4	52.53	3	52.37	52.50	1	13,526	0.01%
2023/12/08	1	53.00	1	53.40	53.20	0	13,354	0.00%
2023/12/07	5	53.46	6	53.53	53.10	-1	13,060	-0.01%
2023/12/06	167	55.58	163	55.51	54.70	4	12,717	0.03%	大買/大賣/
2023/12/05	2,288	58.82	2,281	58.94	57.00	7	12,129	0.06%	大買/大賣/
2023/12/04	43	54.37	38.3	55.02	56.90	4.7	9,925	0.05%
2023/12/01	70	51.07	63	50.80	51.80	7	9,065	0.08%
2023/11/28	60.3	49.33	41	49.68	48.55	19.3	8,083	0.24%
2023/11/27	32	48.15	19	48.04	47.80	13	7,400	0.18%
2023/11/23	0	0.00	1	45.00	44.85	-1	7,084	-0.01%
2023/11/20	1	45.15	1	45.05	45.00	0	7,150	0.00%
2023/11/17	1	45.65	3	46.12	45.70	-2	7,258	-0.03%
2023/11/15	1	44.80	1	44.30	44.70	0	7,968	0.00%
2023/11/14	0	0.00	1.8	44.40	44.30	-1.8	8,634	-0.02%
2023/11/13	2	44.70	0	0.00	44.85	2	8,659	0.02%
2023/11/10	1	45.10	0	0.00	45.00	1	8,629	0.01%
2023/11/08	1	47.30	3	47.25	47.30	-2	8,651	-0.02%
2023/11/07	0	0.00	1	47.10	47.20	-1	8,679	-0.01%
2023/11/03	0	0.00	3.1	47.02	47.20	-3.1	8,722	-0.04%
2023/10/30	3	43.45	0	0.00	44.60	3	8,603	0.03%
2023/10/23	2	45.58	0	0.00	45.20	2	8,736	0.02%
2023/10/19	0	0.00	2	48.45	48.70	-2	8,620	-0.02%
2023/10/18	0	0.00	1	47.30	46.20	-1	8,414	-0.01%
2023/10/16	0	0.00	1	46.20	46.10	-1	8,348	-0.01%
2023/10/12	1	46.75	0	0.00	46.75	1	8,350	0.01%
2023/10/11	0	0.00	0	47.00	46.35	0	8,339	0.00%
2023/10/06	1.3	46.48	0	0.00	47.35	1.3	8,251	0.02%
2023/10/05	0	0.00	2	45.85	45.45	-2	8,169	-0.02%
2023/10/04	2.1	45.41	0	0.00	45.40	2.1	8,133	0.03%
2023/10/02	1	47.00	0	0.00	46.80	1	8,043	0.01%
2023/09/28	0	0.00	0	48.10	47.85	0	8,094	0.00%
2023/09/27	5	49.00	1	48.70	48.30	4	8,137	0.05%
2023/09/26	1.2	47.85	0	0.00	47.80	1.2	8,036	0.02%
2023/09/25	0	0.00	2	48.35	48.40	-2	8,079	-0.02%
2023/09/22	1	48.65	1	48.90	48.30	0	8,089	0.00%
2023/09/21	8	49.41	5	49.62	49.45	3	8,031	0.04%
2023/09/20	1	49.61	1	49.75	49.75	0	7,883	0.00%
2023/09/19	2.2	50.98	2	50.60	50.20	0.2	7,605	0.00%
2023/09/18	11.3	50.10	7	50.14	50.70	4.3	7,397	0.06%
2023/09/15	109	50.88	114.3	50.50	50.00	-5.3	7,169	-0.07%	大買/大賣/
2023/09/14	12	46.42	13	46.20	46.90	-1	6,451	-0.02%
2023/09/12	1	44.65	0	0.00	44.65	1	6,246	0.02%
2023/09/11	0	0.00	1	45.05	44.70	-1	6,246	-0.02%
2023/09/08	0	0.00	0.1	46.10	45.75	-0.1	6,222	0.00%
2023/09/05	0	0.00	12	46.80	46.45	-12	6,160	-0.19%
2023/09/04	2	46.45	2	45.65	46.65	0	6,133	0.00%
2023/08/30	0	0.00	3	46.15	46.00	-3	6,102	-0.05%
2023/08/29	3	45.35	0	0.00	45.50	3	6,101	0.05%
2023/08/25	12	46.23	0	0.00	45.10	12	6,142	0.20%
2023/08/24	1	45.75	6	45.82	45.75	-5	6,107	-0.08%
2023/08/23	2	46.65	0	0.00	46.65	2	6,043	0.03%
2023/08/21	11	46.16	6	46.40	46.30	5	5,782	0.09%
2023/08/18	76	47.34	81	48.31	49.05	-5	5,297	-0.09%
2023/08/17	0	0.00	2.1	42.94	44.60	-2.1	4,597	-0.05%
2023/08/14	1	41.70	0	0.00	42.00	1	4,461	0.02%
2023/08/11	5	44.20	0	0.00	44.30	5	4,362	0.11%
2023/08/10	2	43.55	0	0.00	43.75	2	4,310	0.05%
2023/08/09	0.1	42.90	0	0.00	42.80	0.1	4,249	0.00%
2023/08/08	0	0.00	10	43.40	43.55	-10	4,268	-0.23%
2023/08/04	0	0.00	20	43.70	43.90	-20	4,372	-0.46%
2023/08/02	1	43.60	1.3	44.05	43.50	-0.3	4,360	-0.01%
2023/08/01	15	43.35	0	0.00	43.45	15	4,340	0.35%
2023/07/31	0.3	42.80	0	0.00	42.50	0.3	4,403	0.01%
2023/07/28	16	44.82	1	45.25	44.05	15	4,374	0.34%
2023/07/27	1	43.20	2	42.68	43.20	-1	4,271	-0.02%
2023/07/25	0	0.00	1	41.05	41.25	-1	4,314	-0.02%
2023/07/17	0	0.00	1	43.20	43.40	-1	4,338	-0.02%
2023/07/14	0	44.05	1	44.00	43.80	-1	4,340	-0.02%
2023/07/13	1	42.70	1	43.35	42.70	0	4,333	0.00%
2023/07/12	1	43.50	0	0.00	42.95	1	4,357	0.02%
2023/07/06	51.3	46.83	50	46.77	45.30	1.3	4,363	0.03%
2023/07/05	2	49.45	4	49.70	49.75	-2	4,279	-0.05%
2023/07/04	21	49.36	0	0.00	49.30	21	4,326	0.49%
2023/07/03	4	48.61	0	0.00	48.50	4	4,524	0.09%
2023/06/29	0	0.00	1	47.00	47.20	-1	4,500	-0.02%
2023/06/28	1	47.31	0	0.00	47.35	1	4,520	0.02%
2023/06/27	1	48.15	0	0.00	48.20	1	4,492	0.02%
2023/06/21	0	48.35	0	0.00	48.10	0	4,574	0.00%
2023/06/20	0	0.00	2	48.80	48.50	-2	4,683	-0.04%
2023/06/15	1	49.40	0	0.00	49.45	1	4,672	0.02%
2023/06/13	0	48.95	0.4	48.90	48.85	-0.4	4,833	-0.01%
2023/06/06	0	0.00	0.2	49.60	49.45	-0.2	5,344	0.00%
2023/06/05	0	48.90	0	0.00	48.70	0	5,525	0.00%
2023/06/02	1.1	48.19	0	0.00	48.20	1.1	5,679	0.02%
2023/05/31	1	48.60	0	0.00	48.40	1	5,966	0.02%
2023/05/26	2.1	49.11	0	0.00	49.05	2.1	7,480	0.03%
2023/05/25	4	51.08	3	51.40	50.80	1	7,598	0.01%
2023/05/24	1	51.90	0	0.00	52.20	1	7,601	0.01%
2023/05/11	1	55.10	1.1	55.65	55.10	-0.1	7,674	0.00%
2023/05/09	0	0.00	0.1	52.70	52.50	-0.1	7,599	0.00%
2023/05/08	0	0.00	1	52.40	52.60	-1	7,622	-0.01%
2023/05/05	2	51.60	0	0.00	51.90	2	7,623	0.03%
2023/05/04	0	0.00	0.1	53.26	53.30	-0.1	7,607	0.00%
2023/04/27	0.1	51.97	0	0.00	51.90	0.1	7,602	0.00%
2023/04/21	1	55.20	0	0.00	54.70	1	7,611	0.01%
2023/04/18	0	0.00	1	58.50	56.70	-1	7,626	-0.01%
2023/04/10	0	0.00	0.5	57.50	57.00	-0.5	7,711	-0.01%
2023/04/07	4	57.60	5	57.76	57.60	-1	7,673	-0.01%
2023/04/06	0	0.00	2	57.50	55.80	-2	7,597	-0.03%
2023/03/31	0	0.00	2	56.05	55.80	-2	7,472	-0.03%
2023/03/30	1	54.50	1	54.10	54.50	0	7,899	0.00%
2023/03/24	18	54.07	18	54.03	54.10	0	9,209	0.00%
2023/03/23	1	53.90	37	53.91	53.80	-36	9,429	-0.38%
2023/03/22	37	56.11	0	0.00	56.20	37	9,505	0.39%
2023/03/21	20	56.10	20	56.50	56.80	0	9,597	0.00%
2023/03/20	1	55.70	0	0.00	55.80	1	9,645	0.01%
2023/03/17	1	56.50	51	56.20	56.20	-50	9,697	-0.52%
2023/03/15	52	58.99	2.2	57.81	58.00	49.8	9,624	0.52%
2023/03/13	2	56.65	0	0.00	57.30	2	9,596	0.02%
2023/03/10	10	59.17	14	59.71	58.40	-4	9,541	-0.04%
2023/03/09	60	59.67	60	59.64	59.60	0	9,609	0.00%
2023/03/08	110.5	60.77	104	59.63	59.50	6.5	9,632	0.07%	大買/大賣/
2023/03/07	55	61.04	56.1	61.45	61.60	-1.1	9,517	-0.01%
2023/03/06	7	60.17	7	60.39	60.90	0	9,491	0.00%
2023/03/03	132	60.74	202	60.63	60.40	-70	9,645	-0.73%	大買/大賣/
2023/03/02	25	59.84	53.1	60.30	60.30	-28.1	9,587	-0.29%
2023/03/01	149.1	59.76	54	57.96	57.40	95.1	9,184	1.04%	大買/
2023/02/24	31	61.02	14	61.19	61.00	17	8,786	0.19%
2023/02/23	2	54.70	68	54.40	56.60	-66	8,081	-0.82%
2023/02/22	67	51.95	2	51.60	51.50	65	7,877	0.83%
2023/02/21	1	49.90	1	50.80	50.90	0	7,899	0.00%
2023/02/17	1	50.00	0	0.00	49.80	1	8,339	0.01%
2023/02/10	0	0.00	1	51.40	51.80	-1	8,658	-0.01%
2023/02/01	1	51.30	2	50.65	50.90	-1	8,801	-0.01%
2023/01/30	1	50.00	0	0.00	50.80	1	8,702	0.01%
2023/01/12	0	0.00	1	48.25	49.05	-1	8,699	-0.01%
2023/01/10	0	0.00	1	48.10	47.20	-1	8,655	-0.01%
2023/01/09	2	47.28	2	46.98	48.00	0	8,710	0.00%
2023/01/03	2	47.58	0	0.00	47.50	2	8,787	0.02%
2022/12/30	1	48.85	1	48.80	48.60	0	8,789	0.00%
2022/12/28	1	48.70	1	49.30	48.80	0	8,912	0.00%
2022/12/27	1	49.45	1	49.45	48.95	0	8,924	0.00%
2022/12/26	5	48.93	30	48.99	49.00	-25	8,949	-0.28%
2022/12/23	38	50.95	12	50.12	50.10	26	8,926	0.29%
2022/12/22	5	50.65	7	50.41	51.90	-2	8,837	-0.02%
2022/12/21	1	49.05	2	49.38	49.45	-1	8,400	-0.01%
2022/12/20	5	48.09	7	48.56	48.20	-2	8,143	-0.02%
2022/12/19	1	47.30	0	0.00	47.60	1	7,937	0.01%
2022/12/16	2	50.63	1	50.10	49.85	1	7,667	0.01%
2022/12/15	43	50.27	42	50.17	50.50	1	7,438	0.01%
2022/12/14	0	0.00	3	48.05	48.20	-3	7,511	-0.04%
2022/12/09	5	47.19	5	47.15	47.25	0	7,285	0.00%
2022/12/08	1	44.80	0	0.00	45.85	1	7,536	0.01%
2022/12/07	1	45.50	2	45.78	45.30	-1	7,742	-0.01%
2022/12/05	0	0.00	15	46.52	46.25	-15	7,609	-0.20%
2022/12/01	2	47.90	8	48.15	48.05	-6	7,426	-0.08%
2022/11/30	0	0.00	1	46.65	46.50	-1	7,236	-0.01%
2022/11/29	1	45.75	1	46.50	46.55	0	7,190	0.00%
2022/11/28	1	44.50	0	0.00	45.35	1	7,152	0.01%
2022/11/25	21	46.64	1	46.80	46.50	20	7,025	0.28%
2022/11/24	1	44.55	1.1	44.59	44.50	-0.1	6,835	0.00%
2022/11/23	5	43.50	9	43.62	43.30	-4	6,689	-0.06%
2022/11/21	1	42.40	0	0.00	41.70	1	6,653	0.02%
2022/11/18	0	0.00	5	42.85	42.85	-5	6,686	-0.07%
2022/11/16	11	43.82	11	43.25	43.15	0	6,589	0.00%
2022/11/15	3	42.05	11	42.24	42.30	-8	6,364	-0.13%
2022/11/14	15	40.25	0	0.00	41.20	15	6,236	0.24%
2022/11/11	8	39.79	8	39.46	39.60	0	6,182	0.00%
2022/11/10	0	0.00	1	38.55	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	54	37.33	54	37.48	36.65	0	6,074	0.00%
2022/11/03	0	0.00	5	35.10	35.30	-5	5,931	-0.08%
2022/10/28	1	35.70	0	0.00	35.70	1	5,926	0.02%
2022/10/25	2	36.33	2	36.60	36.10	0	5,980	0.00%
2022/10/24	0	0.00	1	36.85	36.50	-1	6,043	-0.02%
2022/10/13	0	0.00	1	35.05	35.45	-1	6,761	-0.01%
2022/10/12	0.1	36.40	0	0.00	36.90	0.1	6,911	0.00%
2022/10/07	0.1	39.60	0	0.00	39.65	0.1	6,896	0.00%
2022/10/06	2	38.80	2	39.10	40.10	0	6,862	0.00%
2022/10/03	21	37.39	21	37.34	37.35	0	6,742	0.00%
2022/09/29	2	36.95	0	0.00	36.80	2	6,750	0.03%
2022/09/28	0	0.00	1	37.25	36.65	-1	6,741	-0.01%
2022/09/26	2	39.05	12	38.53	38.45	-10	6,742	-0.15%
2022/09/23	10	41.15	1	41.00	41.10	9	6,693	0.13%
2022/09/22	35	41.23	34	40.50	40.45	1	6,612	0.02%
2022/09/21	6	41.43	2	41.30	41.10	4	6,460	0.06%
2022/09/20	0	0.00	20	39.30	39.25	-20	6,180	-0.32%
2022/09/19	2	39.38	2	39.08	39.00	0	6,355	0.00%
2022/09/15	27	40.88	23	41.11	40.55	4	6,587	0.06%
2022/09/14	0	0.00	2	38.48	39.85	-2	6,586	-0.03%
2022/09/13	0	0.00	14	38.04	38.00	-14	6,587	-0.21%
2022/09/12	1	38.65	2	38.13	37.90	-1	6,890	-0.01%
2022/09/08	3	36.70	0	0.00	37.00	3	7,074	0.04%
2022/09/06	3	37.15	1	37.30	36.85	2	7,214	0.03%
2022/09/05	1	36.70	1	37.50	36.70	0	7,274	0.00%
2022/09/02	10	37.90	0	0.00	37.00	10	7,312	0.14%
2022/08/31	1	37.50	2	37.80	38.15	-1	7,394	-0.01%
2022/08/29	0.2	38.56	0	0.00	38.40	0.2	7,400	0.00%
2022/08/25	1	39.95	0	0.00	39.95	1	7,530	0.01%
2022/08/24	10	40.30	0	0.00	40.25	10	7,609	0.13%
2022/08/23	1	40.15	0	0.00	40.10	1	7,950	0.01%
2022/08/22	4	40.76	1	40.85	40.55	3	8,132	0.04%
2022/08/18	11	42.97	2	43.23	42.85	9	8,556	0.11%
2022/08/17	0	0.00	6	42.64	42.40	-6	8,576	-0.07%
2022/08/16	6	41.66	4	41.55	41.50	2	8,654	0.02%
2022/08/15	1	41.55	0	0.00	42.30	1	8,896	0.01%
2022/08/12	0	0.00	3	42.52	42.35	-3	9,009	-0.03%
2022/08/11	0	0.00	2	42.25	42.05	-2	9,168	-0.02%
2022/08/10	0	0.00	1	41.60	41.50	-1	9,250	-0.01%
2022/08/09	0	0.00	1	41.40	41.30	-1	9,411	-0.01%
2022/08/05	3	40.90	3	40.97	41.10	0	9,791	0.00%
2022/08/04	0	39.80	0	0.00	40.45	0	10,049	0.00%
2022/08/03	3	41.18	1	41.65	40.85	2	10,233	0.02%
2022/08/02	2	41.30	0	0.00	41.30	2	10,482	0.02%
2022/08/01	0	0.00	2	41.78	42.60	-2	10,768	-0.02%
2022/07/29	5	42.48	2	42.88	41.90	3	11,141	0.03%
2022/07/28	2	42.38	2	42.48	42.45	0	11,248	0.00%
2022/07/25	2	42.03	1	42.20	42.10	1	11,855	0.01%
2022/07/22	7	42.71	8	43.13	42.85	-1	12,103	-0.01%
2022/07/21	9	43.20	8	43.36	43.30	1	12,295	0.01%
2022/07/20	2	41.75	5	42.04	41.45	-3	12,072	-0.02%
2022/07/19	2	41.30	3	41.35	41.50	-1	12,205	-0.01%
2022/07/18	1	40.35	1	40.15	40.15	0	12,501	0.00%
2022/07/12	0	0.00	0	38.40	38.15	0	14,888	0.00%
2022/07/07	0	0.00	1	39.40	39.45	-1	15,220	-0.01%
2022/07/06	1	39.90	0	0.00	39.05	1	15,215	0.01%
2022/06/30	1	42.15	0	0.00	41.05	1	15,084	0.01%
2022/06/29	1	42.60	1	42.15	42.30	0	15,036	0.00%
2022/06/27	26.1	44.10	28	43.99	43.65	-2	14,966	-0.01%
2022/06/23	0	0.00	9	44.60	43.85	-9	14,697	-0.06%
2022/06/22	0	0.00	1	48.15	45.50	-1	14,558	-0.01%
2022/06/21	1	47.95	1	48.00	47.95	0	14,233	0.00%
2022/06/20	3	49.58	3	50.62	48.00	0	13,989	0.00%
2022/06/16	0	0.00	0	53.30	52.40	0	13,487	0.00%
2022/06/15	1	54.60	2	54.75	54.60	-1	13,433	-0.01%
2022/06/14	3	55.60	0	0.00	55.60	3	13,477	0.02%
2022/06/13	0	0.00	0.1	56.90	56.50	-0.1	13,726	0.00%
2022/06/10	3	57.20	0	0.00	57.20	3	14,145	0.02%
2022/06/09	2	57.85	3	57.73	58.20	-1	14,520	-0.01%
2022/06/08	2	58.35	1	58.00	58.30	1	14,847	0.01%
2022/06/07	5	58.04	5	58.00	57.80	0	15,624	0.00%
2022/06/06	2.2	58.54	2	59.00	58.50	0.2	15,684	0.00%
2022/06/01	6	59.30	2	58.85	59.50	4	15,733	0.03%
2022/05/31	12	59.54	3	59.73	59.00	9	15,703	0.06%
2022/05/30	6	61.60	5	61.42	61.50	1	15,495	0.01%
2022/05/27	3	62.00	38	62.44	62.80	-35	15,313	-0.23%
2022/05/26	16	61.67	66	61.41	61.20	-50	15,150	-0.33%
2022/05/25	51	61.99	66	61.49	61.50	-15	15,064	-0.10%
2022/05/24	100	61.95	0	0.00	61.10	100	15,143	0.66%
2022/05/23	140	60.96	137	61.62	61.30	3	15,342	0.02%	大買/大賣/
2022/05/20	72	59.48	87	59.09	59.00	-15	15,223	-0.10%
2022/05/19	16	57.71	15	57.13	57.50	1	15,237	0.01%
2022/05/18	63	59.94	63	59.21	59.20	0	15,152	0.00%
2022/05/17	9	59.37	24	59.98	59.40	-15	15,086	-0.10%
2022/05/16	67	59.08	52	60.43	61.40	15	14,984	0.10%
2022/05/13	12	60.55	12	60.56	60.50	0	14,742	0.00%
2022/05/12	4	61.70	2	62.00	60.00	2	14,645	0.01%
2022/05/11	0.4	62.63	0	0.00	62.70	0.4	14,408	0.00%
2022/05/09	109	66.11	109	64.05	63.10	0	14,165	0.00%	大買/大賣/
2022/05/06	61	65.08	62	65.96	66.00	-1	13,914	-0.01%
2022/05/05	75	64.83	76.1	64.81	65.30	-1.1	13,608	-0.01%
2022/05/04	130	65.67	131	64.62	64.20	-1	13,444	-0.01%	大買/大賣/
2022/05/03	76	62.96	76	63.13	63.40	0	13,257	0.00%
2022/04/29	59	64.90	62	64.26	64.20	-3	13,166	-0.02%
2022/04/28	108	63.55	120	62.25	62.00	-12	12,901	-0.09%	大買/大賣/
2022/04/27	91	64.85	78	64.45	64.50	13	12,636	0.10%
2022/04/26	15	65.01	14	64.63	62.80	1	12,335	0.01%
2022/04/25	4	65.43	0	0.00	66.30	4	12,021	0.03%
2022/04/22	16	69.31	12.2	68.55	69.10	3.8	11,733	0.03%
2022/04/21	122	68.20	118	68.26	69.50	4	11,261	0.04%	大買/大賣/
2022/04/20	1,548	68.20	1,545.1	68.40	65.90	2.9	10,553	0.03%	大買/大賣/
2022/04/19	11	63.68	53.3	63.86	64.80	-42.3	9,265	-0.46%
2022/04/18	43	62.54	2	62.50	62.10	41	8,963	0.46%
2022/04/15	63.1	61.98	62	62.23	62.30	1.1	8,829	0.01%
2022/04/14	3	59.10	4	59.05	59.80	-1	8,508	-0.01%
2022/04/08	1	57.20	0	0.00	57.30	1	8,519	0.01%
2022/03/30	0	0.00	6.1	58.70	59.80	-6.1	8,858	-0.07%
2022/03/25	5.4	59.80	0	0.00	59.20	5.4	10,155	0.05%
2022/03/23	2	62.10	0	0.00	61.80	2	10,790	0.02%
2022/03/22	0	0.00	20	61.60	61.60	-20	10,930	-0.18%
2022/03/21	0	0.00	0.1	61.70	62.40	-0.1	11,120	0.00%
2022/03/18	2	61.90	0	0.00	61.70	2	11,220	0.02%
2022/03/16	37.1	63.07	78	62.94	61.60	-40.9	11,267	-0.36%
2022/03/15	126	66.77	234.2	63.16	62.50	-108.1	11,099	-0.97%	大買/大賣/鉅額交易
2022/03/14	21	65.61	1.1	66.08	67.20	19.9	11,077	0.18%
2022/03/11	184	64.94	33	64.76	65.10	151	10,840	1.39%	大買/鉅額交易
2022/03/10	357	63.75	469.1	64.78	65.60	-112.1	10,814	-1.04%	大買/大賣/鉅額交易
2022/03/09	2	60.45	0	0.00	59.80	2	10,174	0.02%
2022/03/04	0	0.00	2	61.80	61.50	-2	10,302	-0.02%
2022/02/25	16	61.83	16	61.63	60.50	0	10,445	0.00%
2022/02/24	1	61.30	1	60.60	59.90	0	10,301	0.00%
2022/02/23	7	61.59	7	62.61	61.50	0	10,203	0.00%
2022/02/22	14	62.06	66	60.41	60.30	-52	9,947	-0.52%
2022/02/21	55	61.30	6	61.57	61.10	49	9,883	0.50%
2022/02/18	1	60.50	2	60.50	60.90	-1	9,838	-0.01%
2022/02/17	11	60.53	10	59.80	59.70	1	9,848	0.01%
2022/02/11	0	0.00	3	59.97	59.90	-3	10,341	-0.03%
2022/02/10	2	59.65	3	59.60	59.70	-1	10,690	-0.01%
2022/02/08	5	57.10	14	57.25	57.90	-9	10,744	-0.08%
2022/02/07	10	55.50	1	57.10	56.80	9	10,889	0.08%
2022/01/26	1	53.20	1	53.50	53.10	0	11,253	0.00%
2022/01/25	1	53.00	2	52.60	52.10	-1	11,378	-0.01%
2022/01/21	1	55.00	0	0.00	54.80	1	11,632	0.01%
2022/01/20	1	55.50	0	0.00	56.00	1	11,782	0.01%
2022/01/19	2	55.95	4	55.80	55.20	-2	11,905	-0.02%
2022/01/18	2	57.80	0	0.00	57.60	2	12,050	0.02%
2022/01/14	0	0.00	10	57.41	58.20	-10	12,809	-0.08%
2022/01/12	3	56.90	0	0.00	57.00	3	13,150	0.02%
2022/01/07	10	59.70	0	0.00	58.80	10	14,396	0.07%
2022/01/06	0	0.00	2	60.20	60.00	-2	15,431	-0.01%
2022/01/05	1	60.60	0	0.00	60.40	1	16,468	0.01%
2022/01/04	0	0.00	1	60.60	60.60	-1	17,433	-0.01%
2022/01/03	25.1	59.87	27	59.22	60.00	-1.9	19,950	-0.01%
2021/12/30	1	60.40	10	60.30	60.40	-9	20,752	-0.04%
2021/12/29	0	0.00	1	61.30	61.10	-1	21,392	0.00%
2021/12/28	0.2	61.40	7	61.20	61.00	-6.8	22,378	-0.03%
2021/12/24	1	62.30	0	0.00	62.00	1	25,225	0.00%
2021/12/23	19	63.92	3	65.10	63.00	16	25,739	0.06%
2021/12/22	6	63.43	11	64.15	64.30	-5	25,689	-0.02%
2021/12/21	41	63.04	27	62.97	63.70	14	25,369	0.06%
2021/12/20	11	61.85	23	61.50	60.40	-12	24,862	-0.05%
2021/12/17	3	61.37	17	61.20	60.80	-14	24,709	-0.06%
2021/12/16	21	59.91	11	59.42	59.70	10	24,393	0.04%
2021/12/15	4	59.90	3	59.30	60.00	1	24,326	0.00%
2021/12/09	12	60.86	1	61.80	60.40	11	24,195	0.05%
2021/12/08	107	61.87	107	61.15	60.60	0	24,358	0.00%	大買/大賣/
2021/12/07	0	0.00	2	58.70	59.30	-2	24,014	-0.01%
2021/12/06	0.4	57.90	1	57.40	57.50	-0.7	23,920	0.00%
2021/12/03	0	0.00	26	56.04	56.20	-26	23,755	-0.11%
2021/12/02	143	56.18	133	56.31	56.40	10	23,998	0.04%	大買/大賣/
2021/11/30	10	54.00	5	54.02	53.90	5	24,170	0.02%
2021/11/29	1	52.80	1	52.40	52.50	0	24,393	0.00%
2021/11/26	3	52.43	0	0.00	52.00	3	24,668	0.01%
2021/11/25	1	54.40	0	0.00	54.20	1	24,831	0.00%
2021/11/24	0.1	54.50	6	54.73	55.00	-6	25,196	-0.02%
2021/11/23	1	53.20	0	0.00	52.90	1	25,350	0.00%
2021/11/22	5	53.30	0	0.00	53.30	5	25,787	0.02%
2021/11/18	0	0.00	3	52.47	53.50	-3	27,876	-0.01%
2021/11/17	1	53.60	3	53.03	53.10	-2	27,980	-0.01%
2021/11/16	0	0.00	4	55.23	54.80	-4	28,225	-0.01%
2021/11/15	5	54.46	0.1	54.00	54.20	4.9	28,822	0.02%
2021/11/12	2	54.70	0	0.00	54.70	2	29,155	0.01%
2021/11/11	3	56.30	0	0.00	54.60	3	29,109	0.01%
2021/11/10	8	57.26	15	57.61	56.80	-7	29,053	-0.02%
2021/11/09	26	56.08	13.2	55.77	56.50	12.9	29,003	0.04%
2021/11/08	33.2	54.77	32	54.02	55.20	1.2	28,746	0.00%
2021/11/05	2	53.20	5	52.84	53.60	-3	28,800	-0.01%
2021/11/04	31	53.47	27	54.50	53.10	4	28,843	0.01%
2021/11/03	3	54.43	1	54.80	53.90	2	28,869	0.01%
2021/11/01	28	52.20	29	52.37	52.10	-1	28,983	0.00%
2021/10/29	1	52.60	0	0.00	52.60	1	28,909	0.00%
2021/10/28	52.1	51.97	77	51.30	51.30	-24.9	28,915	-0.09%
2021/10/27	2	51.80	61	51.70	51.70	-59	29,021	-0.20%
2021/10/26	24	52.69	44	52.61	53.20	-20	29,449	-0.07%
2021/10/25	3	52.97	3	51.73	53.20	0	29,733	0.00%
2021/10/22	78	53.13	78	53.11	52.00	0	29,803	0.00%
2021/10/21	2	56.50	3	56.70	55.80	-1	29,602	0.00%
2021/10/20	33	57.36	3	56.30	56.00	30	29,630	0.10%
2021/10/19	8	56.69	3	56.40	56.50	5	29,940	0.02%
2021/10/18	17	56.57	21	56.30	56.60	-4	30,269	-0.01%
2021/10/15	17	60.73	65	60.54	60.50	-48	30,171	-0.16%
2021/10/14	40	60.36	35	60.03	60.00	5	30,170	0.02%
2021/10/13	22	66.15	232	63.53	61.90	-210	29,532	-0.71%	大賣/鉅額交易
2021/10/12	37	69.88	38	68.59	65.70	-1	30,230	0.00%
2021/10/08	1,403.1	73.24	1,446	73.29	72.90	-43	30,745	-0.14%	大買/大賣/
2021/10/07	160	70.62	109.1	70.00	72.10	50.9	29,252	0.17%	大買/大賣/
2021/10/06	46	65.81	26	65.91	65.60	20	29,263	0.07%
2021/10/05	76.1	64.55	68	64.91	66.00	8.1	29,145	0.03%
2021/10/04	247.1	64.68	248	64.70	65.90	-1	28,809	0.00%	大買/大賣/
2021/10/01	1,387	67.23	841.2	66.39	62.90	545.8	28,252	1.93%	大買/大賣/鉅額交易
2021/09/30	168	66.68	637	68.40	68.60	-469	27,943	-1.68%	大買/大賣/鉅額交易
2021/09/29	2	64.00	9	63.40	62.40	-7	28,571	-0.02%
2021/09/28	3	62.30	0	0.00	62.30	3	29,643	0.01%
2021/09/24	0	0.00	3	65.07	65.00	-3	34,992	-0.01%
2021/09/23	2	63.60	5	63.72	64.00	-3	37,296	-0.01%
2021/09/22	13	62.07	16	61.70	62.00	-3	39,665	-0.01%
2021/09/15	0	0.00	3	63.80	63.90	-3	47,675	-0.01%
2021/09/14	6	64.33	2	65.05	63.60	4	49,222	0.01%
2021/09/13	14.3	63.89	14	64.22	63.90	0.3	52,959	0.00%
2021/09/10	0.4	62.90	8	62.61	62.90	-7.6	53,114	-0.01%
2021/09/09	9	61.68	2	61.40	61.70	7	53,750	0.01%
2021/09/08	10	62.29	11	62.63	62.90	-1	54,643	0.00%
2021/09/07	22	63.83	22	63.57	61.70	0	55,285	0.00%
2021/09/06	10.2	62.36	15	62.44	61.60	-4.8	55,658	-0.01%
2021/09/03	19.2	64.73	10	64.94	63.80	9.2	56,174	0.02%
2021/09/02	7	64.59	18.1	65.05	67.20	-11.1	56,309	-0.02%
2021/09/01	43	66.90	25	67.80	65.80	18	56,476	0.03%
2021/08/31	7.2	69.99	23	69.57	69.30	-15.8	56,856	-0.03%
2021/08/30	6.1	71.88	9	73.04	70.90	-3	57,079	-0.01%
2021/08/27	14	71.52	12	71.76	70.20	2	57,053	0.00%
2021/08/26	4	73.78	8.3	73.49	72.90	-4.3	57,307	-0.01%
2021/08/25	9	73.21	11	72.92	74.00	-2	58,239	0.00%
2021/08/24	1,293	73.96	1,267.2	74.10	72.80	25.8	58,124	0.04%	大買/大賣/
2021/08/23	0	0.00	10	69.74	70.10	-10	57,448	-0.02%
2021/08/20	3	63.63	34	62.20	63.80	-31	58,353	-0.05%
2021/08/19	55	63.38	44	63.45	60.40	11	59,070	0.02%
2021/08/18	11	61.17	12	60.33	62.40	-1	59,461	0.00%
2021/08/16	3	59.40	9	59.77	58.80	-6	61,044	-0.01%
2021/08/12	3	61.30	6	62.13	62.60	-3	62,214	0.00%
2021/08/11	6	62.15	13	61.97	61.20	-7	62,923	-0.01%
2021/08/10	4	63.33	5	63.68	62.30	-1	62,981	0.00%
2021/08/09	9	63.53	3	63.80	63.00	6	63,482	0.01%
2021/08/06	17	66.05	38	66.76	64.20	-21	63,902	-0.03%
2021/08/05	2	63.15	2	63.65	63.10	0	63,763	0.00%
2021/08/04	0	64.50	0	64.40	64.00	0	63,876	0.00%
2021/08/03	2	64.40	2	64.35	63.90	0	64,567	0.00%
2021/08/02	4	63.08	3	64.10	64.50	1	65,142	0.00%
2021/07/30	7	65.83	2.1	65.80	62.60	5	65,383	0.01%
2021/07/29	8	63.77	13	64.60	67.20	-5	65,268	-0.01%
2021/07/28	10.1	61.70	16	62.55	62.30	-6	65,495	-0.01%
2021/07/27	26	63.89	57	63.90	62.00	-31	65,896	-0.05%
2021/07/26	12	65.55	15	65.97	64.10	-3	67,139	0.00%
2021/07/23	36	66.13	38	66.47	67.00	-2	67,620	0.00%
2021/07/22	14	64.09	11	64.75	64.90	3	67,897	0.00%
2021/07/21	11	66.63	12	65.31	65.00	-1	68,700	0.00%
2021/07/20	4	68.48	2	69.35	67.90	2	69,019	0.00%
2021/07/19	17.2	70.91	16	71.45	70.60	1.2	69,684	0.00%
2021/07/16	138.4	72.76	137	72.69	71.00	1.4	70,256	0.00%	大買/大賣/
2021/07/15	701.3	71.78	699	71.86	73.90	2.3	69,495	0.00%	大買/大賣/
2021/07/14	91.2	68.74	83	68.30	67.20	8.2	69,104	0.01%
2021/07/13	18	68.81	20	69.32	69.50	-2	68,429	0.00%
2021/07/12	45	72.49	42	73.26	71.80	3	67,993	0.00%
2021/07/09	22	74.75	22	73.67	72.10	0	67,505	0.00%
2021/07/08	83	76.31	77	76.27	76.00	6	67,084	0.01%
2021/07/07	44	77.43	40.1	76.30	75.60	4	66,212	0.01%
2021/07/06	65.4	78.17	79	78.18	77.00	-13.6	65,280	-0.02%
2021/07/05	118.5	79.78	116	79.61	78.00	2.5	64,163	0.00%	大買/大賣/
2021/07/02	159.9	87.63	301.2	86.20	84.50	-141.4	62,931	-0.22%	大買/大賣/鉅額交易
2021/07/01	1,496.2	91.94	1,425.4	92.27	88.70	70.8	61,490	0.12%	大買/大賣/
2021/06/30	224.2	87.30	211	87.80	89.10	13.2	57,706	0.02%	大買/大賣/
2021/06/29	205.6	86.31	232	86.22	83.00	-26.5	55,515	-0.05%	大買/大賣/
2021/06/28	540	83.98	514	84.43	85.00	26	53,345	0.05%	大買/大賣/
2021/06/25	651	80.03	641	79.70	79.00	10	50,615	0.02%	大買/大賣/
2021/06/24	977	78.88	999.3	78.89	77.70	-22.3	48,291	-0.05%	大買/大賣/
2021/06/23	565.3	76.07	641	75.89	74.50	-75.7	45,419	-0.17%	大買/大賣/
2021/06/22	580.1	81.83	414	81.40	82.70	166	43,824	0.38%	大買/大賣/鉅額交易
2021/06/21	8	75.60	7.4	75.60	75.60	0.7	40,035	0.00%
2021/06/18	23	66.47	50	67.21	68.80	-27	39,777	-0.07%
2021/06/17	24.3	62.06	45	62.05	62.60	-20.8	39,449	-0.05%
2021/06/16	82.4	61.10	75	60.25	58.60	7.4	38,616	0.02%
2021/06/15	55.2	60.51	44	60.77	61.20	11.2	37,964	0.03%
2021/06/11	67.5	58.12	160	58.83	58.30	-92.6	37,224	-0.25%	大賣/
2021/06/09	39	55.77	20	55.82	55.10	19	36,302	0.05%
2021/06/08	93.2	58.03	110	58.41	57.20	-16.9	35,860	-0.05%	大賣/
2021/06/07	67.4	56.26	83	56.47	57.20	-15.6	35,212	-0.04%
2021/06/04	26.2	60.37	4	59.73	59.00	22.2	34,757	0.06%
2021/06/03	15.3	62.15	212	61.56	61.30	-196.7	34,450	-0.57%	大賣/鉅額交易
2021/06/02	273.2	64.41	107	63.06	61.60	166.2	34,207	0.49%	大買/大賣/鉅額交易
2021/06/01	31	59.76	23	59.87	61.00	8	32,922	0.02%
2021/05/31	73	61.52	87	61.17	59.80	-14	32,520	-0.04%
2021/05/28	128	59.87	118	60.33	60.40	10	31,635	0.03%	大買/大賣/
2021/05/27	144	58.83	136	58.97	58.30	8	30,551	0.03%	大買/大賣/
2021/05/26	160	58.50	155	57.62	57.10	5	29,473	0.02%	大買/大賣/
2021/05/25	280	56.76	256	56.93	57.50	24	28,382	0.08%	大買/大賣/
2021/05/24	12	52.74	99	52.81	55.90	-87	26,966	-0.32%
2021/05/21	32	48.29	5	47.51	50.90	27	26,332	0.10%
2021/05/20	70	49.38	41	49.51	46.35	29	25,730	0.11%
2021/05/19	74	50.43	44	50.04	51.10	30	24,989	0.12%
2021/05/18	8.5	46.17	8	45.85	47.65	0.5	24,375	0.00%
2021/05/17	22	44.38	98	43.53	43.35	-76	24,091	-0.32%
2021/05/14	79	48.67	32	48.59	47.45	47	23,447	0.20%
2021/05/13	27	53.63	31	54.47	52.70	-4	22,766	-0.02%
2021/05/12	31	60.40	20	60.64	58.50	11	22,337	0.05%
2021/05/11	77	67.37	89	66.31	65.00	-12	22,097	-0.05%
2021/05/10	437	67.26	448	67.19	67.80	-11	21,344	-0.05%	大買/大賣/
2021/05/07	84	63.81	83	62.13	64.80	1	20,635	0.00%
2021/05/06	28	64.11	62.1	62.95	62.90	-34.1	20,145	-0.17%
2021/05/05	40.1	63.18	24	63.79	61.90	16.1	19,705	0.08%
2021/05/04	179	66.96	152	64.00	63.20	27	18,995	0.14%	大買/大賣/
2021/05/03	112	73.78	52	74.39	70.20	60	18,251	0.33%	大買/
2021/04/29	47	67.15	47	67.56	70.20	0	16,779	0.00%
2021/04/28	154	70.87	182	68.24	68.00	-28	16,142	-0.17%	大買/大賣/
2021/04/27	326	70.73	268	70.14	69.00	58	15,420	0.38%	大買/大賣/
2021/04/26	363	65.22	634	66.15	67.90	-271	14,104	-1.92%	大買/大賣/鉅額交易
2021/04/23	534	63.11	176	63.49	61.80	358	13,310	2.69%	大買/大賣/鉅額交易
2021/04/22	13	64.52	187	65.26	63.70	-174	12,385	-1.40%	大賣/鉅額交易
2021/04/21	352	61.14	244	61.52	61.90	108	11,585	0.93%	大買/大賣/鉅額交易
2021/04/20	229	55.82	313	55.80	56.30	-84	10,663	-0.79%	大買/大賣/
2021/04/19	112	52.26	33	51.98	52.40	79	9,741	0.81%	大買/
2021/04/16	37	46.00	22	47.20	47.65	15	9,682	0.15%
2021/04/15	1	43.60	0	0.00	43.35	1	9,396	0.01%
2021/04/14	0	0.00	65	43.64	44.00	-65	9,501	-0.68%
2021/04/13	6	44.25	2	44.23	43.00	4	9,410	0.04%
2021/04/12	4	43.58	0	0.00	42.50	4	9,563	0.04%
2021/04/09	5	41.25	3	41.05	41.85	2	9,633	0.02%
2021/04/08	20	42.58	0	0.00	42.85	20	9,609	0.21%
2021/04/07	3	41.25	20	42.00	42.05	-17	9,684	-0.18%
2021/04/06	2	42.20	1	42.60	42.05	1	10,351	0.01%
2021/04/01	3	41.27	126	41.42	42.35	-123	10,740	-1.15%	大賣/鉅額交易
2021/03/31	205	40.14	12.2	40.28	41.30	192.8	10,602	1.82%	大買/鉅額交易
2021/03/30	7	38.82	1	39.05	39.55	6	10,389	0.06%
2021/03/29	0	0.00	12	39.18	39.40	-12	10,483	-0.11%
2021/03/26	5	37.45	0	0.00	37.90	5	11,037	0.05%
2021/03/23	2	38.78	18	38.58	38.80	-16	12,204	-0.13%
2021/03/22	10	39.27	0	0.00	39.00	10	12,070	0.08%
2021/03/19	0	0.00	2	38.30	37.70	-2	11,858	-0.02%
2021/03/18	0	0.00	1	37.95	38.00	-1	11,738	-0.01%
2021/03/17	0	0.00	2	37.40	37.65	-2	11,566	-0.02%
2021/03/16	0	0.00	1	37.40	37.30	-1	11,595	-0.01%
2021/03/15	3	37.82	5	37.60	37.75	-2	11,624	-0.02%
2021/03/12	0	0.00	12	36.44	36.70	-12	11,686	-0.10%
2021/03/11	14	36.18	6	37.16	36.40	8	11,654	0.07%
2021/03/10	1	36.70	0	0.00	36.50	1	11,607	0.01%
2021/03/09	3	36.50	5	36.66	36.70	-2	11,573	-0.02%
2021/03/08	67	36.76	12	37.03	35.50	55	11,480	0.48%
2021/03/05	1	35.85	8	35.93	36.00	-7	11,213	-0.06%
2021/03/04	0	0.00	5.2	35.65	35.85	-5.2	11,110	-0.05%
2021/03/03	0	0.00	12.3	34.50	34.70	-12.3	11,027	-0.11%
2021/03/02	1	34.05	0	0.00	33.60	1	11,075	0.01%
2021/02/26	11	34.49	0	0.00	34.65	11	11,162	0.10%
2021/02/24	0	0.00	5.2	35.19	34.55	-5.2	11,196	-0.05%
2021/02/23	0	0.00	0.3	35.20	35.10	-0.3	11,178	0.00%
2021/02/22	1	35.45	0	0.00	35.15	1	11,115	0.01%
2021/02/19	6	34.32	0	0.00	35.15	6	11,105	0.05%
2021/02/18	1	35.30	0	0.00	35.25	1	11,037	0.01%
2021/02/17	1	32.90	3	32.90	33.15	-2	10,811	-0.02%
2021/02/03	3	32.72	0	0.00	32.55	3	10,813	0.03%
2021/02/01	1	32.05	3	31.55	32.05	-2	10,888	-0.02%
2021/01/29	3	31.48	0	0.00	31.25	3	10,869	0.03%
2021/01/28	2	32.28	0	0.00	32.40	2	10,763	0.02%
2021/01/26	3	33.82	0	0.00	33.60	3	10,666	0.03%
2021/01/25	3	34.65	0	0.00	34.30	3	10,635	0.03%
2021/01/22	0	0.00	1	34.45	34.35	-1	10,595	-0.01%
2021/01/21	2	33.75	0	0.00	33.50	2	10,546	0.02%
2021/01/20	3	33.92	0	34.00	33.50	3	10,467	0.03%
2021/01/19	0	0.00	16	34.99	35.25	-16	10,383	-0.15%
2021/01/18	2	34.35	15	34.43	34.70	-13	10,359	-0.13%
2021/01/15	8	35.05	11	35.05	34.95	-3	10,260	-0.03%
2021/01/14	30	37.00	32	36.73	36.70	-2	10,091	-0.02%
2021/01/13	20	36.50	22.9	36.03	36.00	-2.9	9,885	-0.03%
2021/01/12	20	36.15	1	38.35	35.55	19	9,816	0.19%
2021/01/11	7	37.58	7.4	37.49	37.40	-0.4	9,620	0.00%
2021/01/08	0	0.00	2	35.28	35.80	-2	9,343	-0.02%
2021/01/07	152	34.64	118.2	34.96	34.80	33.8	9,238	0.37%	大買/大賣/
2021/01/06	3	35.92	0	0.00	35.75	3	9,102	0.03%
2021/01/05	3	37.13	84	37.15	37.15	-81	8,961	-0.90%
2021/01/04	80	37.37	10	36.90	36.70	70	8,698	0.80%
2020/12/31	14	36.91	9	36.77	36.90	5	8,539	0.06%
2020/12/30	7	36.52	8	36.89	36.95	-1	8,477	-0.01%
2020/12/29	238	38.33	127.5	38.34	36.90	110.5	8,518	1.30%	大買/大賣/鉅額交易
2020/12/28	113	37.00	45	37.05	37.15	68	7,947	0.86%	大買/
2020/12/25	6	34.97	7	35.02	35.00	-1	7,362	-0.01%
2020/12/24	3	34.85	2	34.45	34.20	1	7,220	0.01%
2020/12/23	10	34.17	13	34.81	34.65	-3	7,166	-0.04%
2020/12/22	85	35.63	51	35.63	34.35	34	6,956	0.49%
2020/12/21	14	35.99	9	36.08	36.65	5	6,260	0.08%
2020/12/18	12	33.33	11	33.61	34.00	1	5,401	0.02%
2020/12/15	0	0.00	4	32.80	31.60	-4	4,656	-0.09%
2020/12/14	1	30.95	4	31.35	32.00	-3	4,428	-0.07%
2020/12/11	0	0.00	2	30.95	30.95	-2	4,338	-0.05%
2020/12/10	1	31.00	0	0.00	31.10	1	4,297	0.02%
2020/12/09	0	0.00	4	31.70	31.70	-4	4,213	-0.09%
2020/12/07	1	31.55	0	0.00	31.30	1	3,815	0.03%
2020/12/02	0	0.00	1	31.20	30.90	-1	3,783	-0.03%
2020/12/01	0	0.00	0.5	31.00	30.95	-0.5	3,768	-0.01%
2020/11/30	1	31.30	6.5	31.61	31.40	-5.5	3,783	-0.15%
2020/11/27	0	0.00	8	31.89	32.00	-8	3,709	-0.22%
2020/11/26	12	31.22	7	31.41	31.55	5	3,637	0.14%
2020/11/25	0	0.00	3	31.35	31.05	-3	3,586	-0.08%
2020/11/23	1	30.30	0	0.00	30.30	1	3,411	0.03%
2020/11/20	2	29.80	1	30.05	29.95	1	3,366	0.03%
2020/11/09	2	29.15	0	0.00	28.70	2	3,173	0.06%
2020/10/15	0	0.00	2	29.05	29.35	-2	2,959	-0.07%
2020/10/08	10	31.35	0.1	31.20	31.00	9.9	2,643	0.37%
2020/10/06	8	32.60	11	32.29	32.75	-3	2,420	-0.12%
2020/10/05	1	32.05	5	31.90	32.90	-4	2,163	-0.18%
2020/09/28	4	29.73	0	0.00	30.05	4	1,914	0.21%
2020/09/11	0	0.00	1	29.60	29.60	-1	2,106	-0.05%
2020/08/31	0	0.00	4	29.90	30.00	-4	2,144	-0.19%
2020/08/28	1	29.25	3	29.30	29.30	-2	2,145	-0.09%
2020/08/13	3	29.10	0	0.00	29.20	3	2,179	0.14%
2020/08/12	5	29.00	0	0.00	29.05	5	2,193	0.23%
2020/07/31	0.1	27.95	0	0.00	27.75	0.1	2,174	0.00%
2020/07/29	0	0.00	1	27.00	26.80	-1	2,221	-0.05%
2020/07/27	0	0.00	3	27.25	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	2	29.10	28.80	-1	2,534	-0.04%
2020/07/15	1	28.50	0	0.00	29.05	1	2,550	0.04%
2020/07/14	0	0.00	4	28.54	28.55	-4	2,576	-0.16%
2020/07/13	0	0.00	2	29.00	28.85	-2	2,589	-0.08%
2020/07/09	1	29.80	0	0.00	29.75	1	2,620	0.04%
2020/07/08	1	30.05	0	0.00	30.15	1	2,602	0.04%
2020/07/06	2	30.05	0	0.00	30.10	2	2,550	0.08%
2020/07/03	3	29.90	0	0.00	29.80	3	2,557	0.12%
2020/07/01	2	29.90	0	0.00	29.50	2	2,566	0.08%
2020/06/29	5	31.06	0	0.00	30.90	5	2,444	0.20%
2020/06/24	0	0.00	5	31.06	31.00	-5	2,393	-0.21%
2020/06/22	1	30.90	0	0.00	30.85	1	2,401	0.04%
2020/06/17	2	30.73	0	0.00	30.85	2	2,346	0.09%
2020/06/16	2	30.65	0	0.00	30.65	2	2,341	0.09%
2020/06/15	2	30.50	0	0.00	30.45	2	2,400	0.08%
2020/05/29	0	0.00	0	29.45	29.05	0	2,298	0.00%
2020/05/14	5	28.10	0	0.00	28.10	5	2,250	0.22%
2020/05/12	1	28.55	3	28.50	28.55	-2	2,290	-0.09%
2020/05/11	2	28.90	0	0.00	28.90	2	2,287	0.09%
2020/04/28	5	28.75	5	28.80	28.95	0	2,141	0.00%
2020/04/22	0	0.00	3	28.25	28.20	-3	2,037	-0.15%
2020/04/21	13	28.80	10	28.65	28.45	3	2,010	0.15%
2020/04/15	0	0.00	1	28.70	28.45	-1	1,830	-0.05%
2020/04/14	2	27.85	0	0.00	28.00	2	1,789	0.11%
2020/04/13	2	27.45	0	0.00	27.50	2	1,778	0.11%
2020/04/10	4	27.54	0	0.00	27.70	4	1,777	0.22%
2020/04/08	20	27.00	0	0.00	27.10	20	1,755	1.14%
2020/04/07	1	26.60	0	0.00	26.75	1	1,737	0.06%
2020/03/19	5	23.15	0	0.00	22.45	5	1,547	0.32%
2020/03/18	0	0.00	14	25.70	24.90	-14	1,469	-0.95%
2020/03/17	7	25.75	0	0.00	25.00	7	1,440	0.49%
2020/03/16	0	0.00	8	26.10	26.00	-8	1,402	-0.57%
2020/03/11	11	29.06	0	0.00	28.85	11	1,294	0.85%
2020/03/10	0	0.00	6	27.75	27.85	-6	1,260	-0.48%
2020/02/17	4	29.16	0	0.00	29.10	4	1,164	0.34%
2020/02/12	2	29.50	0	0.00	29.45	2	1,108	0.18%
2020/02/10	1	29.55	0	0.00	29.35	1	1,101	0.09%
2020/02/05	4	29.95	0	0.00	30.00	4	1,105	0.36%
2020/01/09	6	32.28	0	0.00	32.15	6	1,225	0.49%
2020/01/08	5	32.50	0	0.00	32.35	5	1,266	0.39%
2020/01/07	3	32.70	0	0.00	32.75	3	1,302	0.23%
2020/01/03	1	33.20	0	0.00	33.15	1	1,422	0.07%
2019/11/19	4	32.85	0	0.00	32.80	4	2,172	0.18%
2019/10/16	10	33.73	0	0.00	33.45	10	3,352	0.30%
2019/10/03	0	0.00	10	33.00	33.00	-10	3,142	-0.32%
2019/10/02	0	0.00	10	33.25	33.20	-10	3,129	-0.32%
2019/09/20	0	0.00	1	33.50	33.60	-1	3,021	-0.03%
2019/09/18	0	0.00	10	34.65	34.55	-10	2,957	-0.34%
2019/09/10	0	0.00	65	34.29	34.35	-65	2,947	-2.21%
2019/09/06	0	0.00	7	35.60	35.00	-7	2,906	-0.24%
2019/09/05	0	0.00	21	35.75	35.80	-21	2,863	-0.73%
2019/09/04	83	36.06	0	0.00	35.90	83	2,835	2.93%
2019/09/03	20	36.80	0.2	36.25	36.25	19.8	2,792	0.71%
2019/08/14	2	31.85	0	0.00	31.70	2	2,284	0.09%
2019/07/23	0	0.00	3	36.90	37.40	-3	1,674	-0.18%
2019/07/22	3	38.35	0	0.00	38.30	3	1,520	0.20%
2019/07/19	0	0.00	3	36.18	36.65	-3	1,258	-0.24%
2019/07/18	6	35.56	3	36.00	35.10	3	1,151	0.26%
2019/05/06	10	32.10	0	0.00	32.00	10	1,183	0.85%
2019/05/02	10	32.60	0	0.00	32.55	10	1,162	0.86%
2019/03/25	0	0.00	0.2	30.50	30.40	-0.2	1,108	-0.02%
2019/02/11	0	0.00	3	29.30	29.45	-3	1,352	-0.22%
2019/01/22	0	0.00	5	30.80	30.90	-5	1,507	-0.33%
2019/01/16	0	0.00	4	31.05	30.90	-4	1,648	-0.24%
2018/12/25	0	0.00	120	30.78	30.90	-120	2,784	-4.31%	大賣/鉅額交易
2018/12/11	10	32.40	13	32.15	32.30	-3	2,860	-0.10%
2018/12/07	0	0.00	5	31.65	31.70	-5	2,845	-0.18%
2018/12/05	0	0.00	1	31.65	31.60	-1	2,863	-0.03%
2018/10/26	5	33.50	0	0.00	33.00	5	2,717	0.18%
2018/10/24	0	0.00	1	35.25	34.30	-1	2,694	-0.04%
2018/10/19	2	36.25	1	36.15	36.20	1	2,646	0.04%
2018/10/18	0	0.00	4	36.20	36.15	-4	2,619	-0.15%
2018/10/16	1	36.70	2	39.00	36.90	-1	2,524	-0.04%
2018/10/15	2	38.20	0	0.00	38.25	2	2,375	0.08%
2018/10/12	1	36.95	1	36.45	37.30	0	2,132	0.00%
2018/10/11	13	36.51	0	0.00	36.10	13	2,034	0.64%
2018/10/09	0	0.00	6	36.72	36.90	-6	1,900	-0.32%
2018/10/03	2	36.25	0	0.00	36.20	2	1,714	0.12%
2018/08/31	0	0.00	1	33.70	34.15	-1	1,554	-0.06%
2018/08/15	0	0.00	1	35.00	34.90	-1	1,377	-0.07%
2018/08/09	1	34.10	0	0.00	34.15	1	1,287	0.08%
2018/05/28	2	33.40	0	0.00	33.55	2	1,341	0.15%
2018/04/25	5	35.60	5	35.50	35.15	0	1,814	0.00%
2018/03/28	2	35.30	0	0.00	34.50	2	2,323	0.09%
2018/02/21	0	0.00	2	35.80	36.30	-2	2,648	-0.08%
2018/02/07	2	35.10	0	0.00	34.60	2	2,574	0.08%
2018/02/06	0	0.00	1	35.90	34.65	-1	2,558	-0.04%
2018/02/01	1	39.75	2	38.45	38.50	-1	2,464	-0.04%
2018/01/30	0	0.00	1	37.90	37.75	-1	2,309	-0.04%
2018/01/24	1	38.00	0	0.00	38.00	1	2,282	0.04%
2018/01/08	0	0.00	1	37.90	37.40	-1	2,110	-0.05%