裕民 (2606)-中國信託-三重券商分點個股進出

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
58.2
漲跌
▼1.2
漲幅
-2.02%
成交量
5,312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(已收盤)

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－中國信託-三重券商分點個股進出

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

中國信託-三重券商分點個股進出
中國信託-三重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
2024/06/04	0	0.00	1	58.60	58.20	-1	11,751	-0.01%
2024/06/03	5	59.40	0	0.00	59.40	5	11,792	0.04%
2024/05/31	8	58.95	8	60.80	58.80	0	11,823	0.00%
2024/05/30	6	59.15	13	58.95	59.00	-7	11,768	-0.06%
2024/05/29	8	60.45	1	61.40	59.50	7	11,788	0.06%
2024/05/28	5	60.84	8	60.38	60.70	-3	11,603	-0.03%
2024/05/24	0	0.00	1	57.60	57.60	-1	11,600	-0.01%
2024/05/23	3	57.23	2	56.90	57.10	1	11,725	0.01%
2024/05/22	5	58.20	5.3	58.18	58.30	-0.3	11,753	0.00%
2024/05/21	1	57.70	0	0.00	57.30	1	11,899	0.01%
2024/05/20	11	57.83	9	58.44	57.90	2	12,095	0.02%
2024/05/17	13	58.72	5	58.76	57.80	8	12,288	0.07%
2024/05/16	4	58.78	4	60.20	60.90	0	12,071	0.00%
2024/05/15	13	59.10	4	58.85	58.50	9	11,826	0.08%
2024/05/14	9	60.47	9	61.62	60.70	0	11,626	0.00%
2024/05/13	63	63.21	51	61.93	60.20	12	11,073	0.11%
2024/05/10	80	59.45	82	60.74	61.30	-2	9,899	-0.02%
2024/05/09	31	59.33	17	59.26	59.00	14	8,897	0.16%
2024/05/08	67	60.28	68	60.26	57.10	-1	8,408	-0.01%
2024/05/07	10	57.30	16	57.70	57.60	-6	7,191	-0.08%
2024/05/06	0	0.00	1	55.40	54.80	-1	6,882	-0.01%
2024/05/03	0	0.00	1	55.40	54.80	-1	6,818	-0.01%
2024/04/29	4	56.38	2	56.20	55.80	2	6,749	0.03%
2024/04/26	1	55.50	3	55.00	55.50	-2	6,702	-0.03%
2024/04/25	1	54.30	20	54.20	54.00	-19	6,710	-0.28%
2024/04/23	0	0.00	4	54.80	54.60	-4	6,706	-0.06%
2024/04/22	10	56.27	1	54.80	54.80	9	6,731	0.13%
2024/04/19	5	55.30	7	56.34	55.30	-2	6,561	-0.03%
2024/04/18	2	53.75	1	54.50	53.70	1	6,348	0.02%
2024/04/17	1	54.50	0	0.00	53.70	1	6,380	0.02%
2024/04/16	0.3	54.72	0	0.00	54.60	0.3	6,422	0.00%
2024/04/15	0	0.00	1.5	56.50	56.40	-1.5	6,546	-0.02%
2024/04/12	0.5	55.70	0	0.00	55.90	0.5	6,550	0.01%
2024/04/10	1	54.50	2	54.35	54.20	-1	7,046	-0.01%
2024/04/09	0	0.00	1	54.90	54.40	-1	7,181	-0.01%
2024/04/02	0	0.00	1	53.20	52.90	-1	7,370	-0.01%
2024/04/01	0	0.00	0.6	53.20	53.50	-0.6	7,526	-0.01%
2024/03/29	0	0.00	1	52.60	53.00	-1	7,746	-0.01%
2024/03/27	1	53.10	1	53.90	53.90	0	8,268	0.00%
2024/03/22	1	53.40	0	0.00	54.30	1	9,212	0.01%
2024/03/21	1	54.50	0	0.00	54.20	1	9,782	0.01%
2024/03/20	0	0.00	2	55.45	55.00	-2	9,962	-0.02%
2024/03/19	7	55.43	11	55.34	56.00	-4	10,054	-0.04%
2024/03/18	1	53.30	0	0.00	53.90	1	10,106	0.01%
2024/03/15	1	53.00	0	0.00	52.50	1	10,195	0.01%
2024/03/14	1.3	53.92	0	0.00	53.80	1.3	10,348	0.01%
2024/03/13	3	54.73	0	0.00	54.20	3	10,633	0.03%
2024/03/12	0.3	55.60	0	0.00	55.50	0.3	10,958	0.00%
2024/03/11	0	0.00	3.6	55.21	56.40	-3.6	11,508	-0.03%
2024/03/08	1	53.90	0	0.00	54.30	1	13,559	0.01%
2024/03/07	4.1	53.52	0	0.00	53.40	4.1	14,347	0.03%
2024/03/06	1.1	55.16	0	0.00	54.40	1.1	15,023	0.01%
2024/03/05	3.1	55.23	0	0.00	55.00	3.1	15,174	0.02%
2024/03/04	0.1	54.20	1	55.10	55.70	-0.9	15,190	-0.01%
2024/03/01	3	54.63	0	0.00	54.60	3	15,774	0.02%
2024/02/29	57	55.10	58	55.41	55.60	-1	15,998	-0.01%
2024/02/27	4.1	53.85	1	53.20	53.60	3.1	15,795	0.02%
2024/02/26	0	0.00	1	54.80	54.80	-1	15,766	-0.01%
2024/02/23	1	53.80	0	0.00	53.60	1	15,632	0.01%
2024/02/21	10	54.03	11.1	53.75	53.30	-1.1	15,338	-0.01%
2024/02/20	1	52.10	9	52.21	53.40	-8	15,142	-0.05%
2024/02/19	0	0.00	2	49.80	50.20	-2	14,915	-0.01%
2024/02/16	2	48.80	1	49.35	49.10	1	14,891	0.01%
2024/02/05	0.1	47.10	0	0.00	47.10	0.1	14,909	0.00%
2024/01/29	1	49.05	0	0.00	49.30	1	14,969	0.01%
2024/01/25	0	48.65	0	0.00	48.60	0	15,132	0.00%
2024/01/23	0	0.00	1	48.70	48.65	-1	15,088	-0.01%
2024/01/19	0	48.45	1	48.20	48.30	-1	15,095	-0.01%
2024/01/18	3	48.67	1	48.65	48.65	2	15,094	0.01%
2024/01/17	0.1	48.00	0	0.00	47.80	0.1	15,068	0.00%
2024/01/16	0.1	48.80	0	0.00	48.45	0.1	15,033	0.00%
2024/01/12	1	50.50	0	0.00	50.00	1	15,155	0.01%
2024/01/11	5	49.76	1	50.10	49.70	4	15,349	0.03%
2024/01/10	2	50.75	0	0.00	50.30	2	15,379	0.01%
2024/01/09	0	0.00	2	51.70	51.70	-2	15,301	-0.01%
2024/01/05	1	54.60	3	54.17	54.90	-2	15,025	-0.01%
2024/01/04	20	54.57	4	54.55	54.40	16	14,758	0.11%
2024/01/03	32	53.27	30	52.48	52.80	2	14,465	0.01%
2024/01/02	1	53.80	2	54.00	52.60	-1	14,470	-0.01%
2023/12/29	6	52.20	5	52.20	52.10	1	14,338	0.01%
2023/12/28	0	0.00	6	52.30	51.80	-6	14,388	-0.04%
2023/12/27	1	52.80	0	0.00	52.80	1	14,386	0.01%
2023/12/26	13	52.06	8	52.38	52.60	5	14,313	0.03%
2023/12/25	21	52.28	26	50.64	50.40	-5	14,156	-0.04%
2023/12/22	22	53.63	26	53.86	53.70	-4	14,014	-0.03%
2023/12/21	13	53.68	14	54.21	53.60	-1	13,779	-0.01%
2023/12/20	1	52.10	0	0.00	52.10	1	13,365	0.01%
2023/12/18	12	53.24	8	52.83	53.00	4	13,098	0.03%
2023/12/14	1	51.90	1	51.80	51.70	0	12,793	0.00%
2023/12/13	5	53.00	8	53.55	52.70	-3	12,866	-0.02%
2023/12/11	4	52.98	5	52.50	52.50	-1	13,526	-0.01%
2023/12/08	2	52.80	0	0.00	53.20	2	13,354	0.01%
2023/12/07	2	53.20	2	53.20	53.10	0	13,060	0.00%
2023/12/06	38	55.21	43	54.92	54.70	-5	12,717	-0.04%
2023/12/05	120	58.64	104	58.30	57.00	16	12,129	0.13%	大買/大賣/
2023/12/04	13	55.07	16	56.28	56.90	-3	9,925	-0.03%
2023/12/01	17	51.95	18	50.22	51.80	-1	9,065	-0.01%
2023/11/30	25	49.82	30	48.78	48.35	-5	8,376	-0.06%
2023/11/29	3	48.03	1	48.00	47.90	2	8,206	0.02%
2023/11/28	40	49.55	38	49.46	48.55	2	8,083	0.02%
2023/11/27	22	48.15	23	48.54	47.80	-1	7,400	-0.01%
2023/11/24	2	45.80	2	45.88	45.90	0	7,117	0.00%
2023/11/23	1	45.30	0	0.00	44.85	1	7,084	0.01%
2023/11/21	0	0.00	3	44.95	45.00	-3	7,089	-0.04%
2023/11/20	1	45.00	0	0.00	45.00	1	7,150	0.01%
2023/11/17	1	45.70	0	0.00	45.70	1	7,258	0.01%
2023/11/15	0	0.00	1	44.75	44.70	-1	7,968	-0.01%
2023/11/14	5	44.35	0	0.00	44.30	5	8,634	0.06%
2023/11/13	1	44.70	0	0.00	44.85	1	8,659	0.01%
2023/11/09	2	46.35	0	0.00	46.20	2	8,576	0.02%
2023/11/03	0	0.00	2	47.15	47.20	-2	8,722	-0.02%
2023/11/02	1	44.75	0	0.00	45.95	1	8,607	0.01%
2023/11/01	1	44.00	2	44.10	44.05	-1	8,576	-0.01%
2023/10/30	1	44.45	0	0.00	44.60	1	8,603	0.01%
2023/10/26	0	0.00	1	43.75	43.60	-1	8,624	-0.01%
2023/10/24	1	44.75	2	44.60	45.10	-1	8,780	-0.01%
2023/10/23	1	45.40	0	0.00	45.20	1	8,736	0.01%
2023/10/19	1	48.65	3	47.57	48.70	-2	8,620	-0.02%
2023/10/18	0	0.00	3	47.05	46.20	-3	8,414	-0.04%
2023/10/17	0	0.00	2	46.25	46.20	-2	8,324	-0.02%
2023/10/16	0	0.00	2	46.10	46.10	-2	8,348	-0.02%
2023/10/13	5	46.78	2	46.80	46.15	3	8,373	0.04%
2023/10/11	1	46.50	0	0.00	46.35	1	8,339	0.01%
2023/10/06	7	46.86	4	47.01	47.35	3	8,251	0.04%
2023/10/04	1	45.60	1	45.35	45.40	0	8,133	0.00%
2023/10/02	2	46.90	0	0.00	46.80	2	8,043	0.02%
2023/09/28	1	49.10	0	0.00	47.85	1	8,094	0.01%
2023/09/27	11	48.84	12	48.65	48.30	-1	8,137	-0.01%
2023/09/21	2	49.95	3	49.77	49.45	-1	8,031	-0.01%
2023/09/20	4	50.88	5	49.86	49.75	-1	7,883	-0.01%
2023/09/19	10	50.97	15	50.67	50.20	-5	7,605	-0.07%
2023/09/18	6	50.11	5	50.48	50.70	1	7,397	0.01%
2023/09/15	8	50.26	4	50.60	50.00	4	7,169	0.06%
2023/09/14	1	46.10	16	46.49	46.90	-15	6,451	-0.23%
2023/09/13	0	0.00	2	44.10	44.65	-2	6,258	-0.03%
2023/09/12	2	44.68	0	0.00	44.65	2	6,246	0.03%
2023/09/05	0	0.00	5	47.00	46.45	-5	6,160	-0.08%
2023/09/04	2	46.70	3	46.60	46.65	-1	6,133	-0.02%
2023/08/31	2	45.50	4	45.45	45.45	-2	6,100	-0.03%
2023/08/29	1	45.15	1	45.40	45.50	0	6,101	0.00%
2023/08/28	2	44.90	5	44.60	44.80	-3	6,111	-0.05%
2023/08/25	4	46.00	2	45.15	45.10	2	6,142	0.03%
2023/08/24	6	45.87	1	45.95	45.75	5	6,107	0.08%
2023/08/23	15	46.86	4	46.86	46.65	11	6,043	0.18%
2023/08/22	5	46.81	3	47.17	47.40	2	6,039	0.03%
2023/08/21	8	46.96	5	46.25	46.30	3	5,782	0.05%
2023/08/18	6	48.24	2	48.60	49.05	4	5,297	0.08%
2023/08/17	2	42.88	0	0.00	44.60	2	4,597	0.04%
2023/08/14	3	41.80	0	0.00	42.00	3	4,461	0.07%
2023/08/10	1	44.15	2	43.80	43.75	-1	4,310	-0.02%
2023/08/07	2	43.10	0	0.00	43.15	2	4,308	0.05%
2023/08/02	0	0.00	1	43.35	43.50	-1	4,360	-0.02%
2023/08/01	1	43.30	1	43.45	43.45	0	4,340	0.00%
2023/07/31	1	43.75	0	0.00	42.50	1	4,403	0.02%
2023/07/28	1	44.70	1	45.00	44.05	0	4,374	0.00%
2023/07/27	0	0.00	6	43.13	43.20	-6	4,271	-0.14%
2023/07/25	1	40.75	0	0.00	41.25	1	4,314	0.02%
2023/07/20	2	43.33	1	43.35	43.50	1	4,351	0.02%
2023/07/12	4	42.40	1	42.65	42.95	3	4,357	0.07%
2023/07/10	1	43.65	0	0.00	43.50	1	4,397	0.02%
2023/07/05	1	49.70	0	0.00	49.75	1	4,279	0.02%
2023/07/04	1	49.10	4	49.33	49.30	-3	4,326	-0.07%
2023/07/03	0	0.00	5	48.45	48.50	-5	4,524	-0.11%
2023/06/29	0	0.00	1	47.00	47.20	-1	4,500	-0.02%
2023/06/28	8	47.55	8	47.44	47.35	0	4,520	0.00%
2023/06/27	0	0.00	9	48.20	48.20	-9	4,492	-0.20%
2023/06/26	0	0.00	2	48.40	48.45	-2	4,580	-0.04%
2023/06/16	0	0.00	1	49.75	49.45	-1	4,670	-0.02%
2023/06/14	0	0.00	3	49.38	49.70	-3	4,760	-0.06%
2023/06/12	0	0.00	10	49.02	49.05	-10	5,046	-0.20%
2023/06/09	6	49.52	2	49.50	49.30	4	5,098	0.08%
2023/06/07	0	0.00	1	49.40	49.30	-1	5,326	-0.02%
2023/06/06	0	0.00	13	49.48	49.45	-13	5,344	-0.24%
2023/06/05	1	48.85	0	0.00	48.70	1	5,525	0.02%
2023/06/01	5	48.00	0	0.00	47.95	5	5,797	0.09%
2023/05/31	10	48.43	10	48.40	48.40	0	5,966	0.00%
2023/05/30	12	49.14	2	49.10	49.05	10	6,381	0.16%
2023/05/29	1	50.00	3	50.23	49.75	-2	6,771	-0.03%
2023/05/26	6	49.30	1	49.40	49.05	5	7,480	0.07%
2023/05/25	4	51.30	1	50.80	50.80	3	7,598	0.04%
2023/05/24	8	52.30	1	52.20	52.20	7	7,601	0.09%
2023/05/22	0	0.00	2	54.00	53.70	-2	7,579	-0.03%
2023/05/16	0	0.00	2	53.55	53.40	-2	7,641	-0.03%
2023/05/15	2	53.30	0	0.00	53.00	2	7,677	0.03%
2023/05/12	3	54.10	0	0.00	54.30	3	7,672	0.04%
2023/05/11	3	55.33	4	55.05	55.10	-1	7,674	-0.01%
2023/05/10	1	54.40	11	54.82	55.10	-10	7,665	-0.13%
2023/05/05	9	52.77	1	51.90	51.90	8	7,623	0.10%
2023/05/04	3	52.60	3	53.23	53.30	0	7,607	0.00%
2023/05/03	1	53.10	8	53.36	53.30	-7	7,646	-0.09%
2023/05/02	2	53.70	1	54.00	54.00	1	7,645	0.01%
2023/04/28	1	53.00	2	53.70	54.40	-1	7,622	-0.01%
2023/04/26	2	51.90	1	51.80	51.90	1	7,601	0.01%
2023/04/24	0	0.00	1	55.00	55.10	-1	7,623	-0.01%
2023/04/21	1	55.90	3	55.00	54.70	-2	7,611	-0.03%
2023/04/18	6	57.90	0	0.00	56.70	6	7,626	0.08%
2023/04/17	0	0.00	1	58.20	58.50	-1	7,628	-0.01%
2023/04/14	3	56.30	5	57.38	57.70	-2	7,704	-0.03%
2023/04/13	0	0.00	7	57.33	57.10	-7	7,729	-0.09%
2023/04/12	2	56.90	0	0.00	56.80	2	7,661	0.03%
2023/04/11	5	57.14	1	57.00	57.00	4	7,674	0.05%
2023/04/10	3	57.33	0	0.00	57.00	3	7,711	0.04%
2023/04/07	1	57.40	11	57.51	57.60	-10	7,673	-0.13%
2023/04/06	28	57.64	24	57.52	55.80	4	7,597	0.05%
2023/03/31	4	55.95	3	56.17	55.80	1	7,472	0.01%
2023/03/30	0	0.00	2	54.45	54.50	-2	7,899	-0.03%
2023/03/29	5	53.88	0	0.00	53.80	5	8,193	0.06%
2023/03/28	2	54.10	0	0.00	54.50	2	8,489	0.02%
2023/03/27	2	54.65	0	0.00	54.60	2	8,860	0.02%
2023/03/22	5	56.50	0	0.00	56.20	5	9,505	0.05%
2023/03/21	0	0.00	2	56.40	56.80	-2	9,597	-0.02%
2023/03/20	1	55.80	0	0.00	55.80	1	9,645	0.01%
2023/03/17	1	56.10	0	0.00	56.20	1	9,697	0.01%
2023/03/16	0	0.00	1	58.90	57.10	-1	9,642	-0.01%
2023/03/15	1	58.10	1	59.80	58.00	0	9,624	0.00%
2023/03/14	2	56.55	1.1	57.62	57.10	0.9	9,519	0.01%
2023/03/13	1	57.00	2	57.30	57.30	-1	9,596	-0.01%
2023/03/10	1	58.30	0	0.00	58.40	1	9,541	0.01%
2023/03/09	5	59.60	0	0.00	59.60	5	9,609	0.05%
2023/03/08	4	59.60	9	59.57	59.50	-5	9,632	-0.05%
2023/03/07	5	61.08	4	61.60	61.60	1	9,517	0.01%
2023/03/06	5	59.94	8	60.11	60.90	-3	9,491	-0.03%
2023/03/03	0	0.00	1	60.70	60.40	-1	9,645	-0.01%
2023/03/02	1	60.80	3	60.73	60.30	-2	9,587	-0.02%
2023/03/01	16	58.84	3	58.33	57.40	13	9,184	0.14%
2023/02/24	16	60.53	5	60.60	61.00	11	8,786	0.13%
2023/02/23	7	54.86	9	54.92	56.60	-2	8,081	-0.02%
2023/02/22	8	51.81	4	51.35	51.50	4	7,877	0.05%
2023/02/21	1	49.75	0	0.00	50.90	1	7,899	0.01%
2023/02/20	0	0.00	2	49.73	49.75	-2	8,173	-0.02%
2023/02/17	2	50.30	0	0.00	49.80	2	8,339	0.02%
2023/02/14	1	51.10	0	0.00	51.40	1	8,584	0.01%
2023/02/08	2	51.00	2	51.80	51.90	0	8,841	0.00%
2023/02/02	0.1	50.90	0	0.00	50.90	0.1	8,866	0.00%
2023/02/01	2	50.00	4	50.95	50.90	-2	8,801	-0.02%
2023/01/31	2	50.00	0	0.00	50.50	2	8,733	0.02%
2023/01/30	0	0.00	2.6	50.39	50.80	-2.6	8,702	-0.03%
2023/01/10	0	0.00	1	48.15	47.20	-1	8,655	-0.01%
2023/01/09	0	0.00	6	47.00	48.00	-6	8,710	-0.07%
2023/01/05	0	0.00	1	46.65	46.80	-1	8,777	-0.01%
2023/01/04	1	45.70	1	46.55	46.30	0	8,838	0.00%
2023/01/03	1	47.75	0	0.00	47.50	1	8,787	0.01%
2022/12/29	2	48.70	0	0.00	48.70	2	8,907	0.02%
2022/12/27	0	0.00	1	48.95	48.95	-1	8,924	-0.01%
2022/12/26	2	48.63	2	49.00	49.00	0	8,949	0.00%
2022/12/23	2	49.93	3	50.02	50.10	-1	8,926	-0.01%
2022/12/22	0	0.00	2	51.30	51.90	-2	8,837	-0.02%
2022/12/21	1	49.15	1	49.35	49.45	0	8,400	0.00%
2022/12/20	4	48.85	7	48.82	48.20	-3	8,143	-0.04%
2022/12/19	5	47.56	1	48.05	47.60	4	7,937	0.05%
2022/12/16	10	50.87	8.3	50.88	49.85	1.8	7,667	0.02%
2022/12/15	0	0.00	3	50.08	50.50	-3	7,438	-0.04%
2022/12/14	1	46.30	8	47.03	48.20	-7	7,511	-0.09%
2022/12/13	1	47.90	3	47.87	47.95	-2	7,307	-0.03%
2022/12/12	1	47.30	5	47.48	47.35	-4	7,263	-0.06%
2022/12/08	1	45.35	0	0.00	45.85	1	7,536	0.01%
2022/12/07	0	0.00	0.3	45.45	45.30	-0.3	7,742	0.00%
2022/12/06	9	46.09	6	46.21	45.00	3	7,662	0.04%
2022/12/05	4	46.20	0	0.00	46.25	4	7,609	0.05%
2022/12/02	3	47.30	2	47.13	46.75	1	7,478	0.01%
2022/12/01	3	48.13	3	48.50	48.05	0	7,426	0.00%
2022/11/28	2.3	45.43	0	0.00	45.35	2.3	7,152	0.03%
2022/11/25	6	46.13	5	46.62	46.50	1	7,025	0.01%
2022/11/24	10	44.85	12	44.59	44.50	-2	6,835	-0.03%
2022/11/23	0	0.00	6	43.42	43.30	-6	6,689	-0.09%
2022/11/21	5	42.25	1	42.05	41.70	4	6,653	0.06%
2022/11/17	0	0.00	12	43.48	43.45	-12	6,635	-0.18%
2022/11/16	10	42.98	5	43.51	43.15	5	6,589	0.08%
2022/11/15	1	42.30	1	42.30	42.30	0	6,364	0.00%
2022/11/14	0	0.00	7	41.00	41.20	-7	6,236	-0.11%
2022/11/11	10	40.17	10	39.80	39.60	0	6,182	0.00%
2022/11/08	4	38.80	4	38.20	38.20	0	6,163	0.00%
2022/11/07	0	0.00	4	37.75	37.80	-4	6,117	-0.07%
2022/11/04	0	0.00	3	36.25	36.65	-3	6,074	-0.05%
2022/10/24	6	36.63	8	36.79	36.50	-2	6,043	-0.03%
2022/10/18	1	35.60	1	35.60	35.40	0	6,013	0.00%
2022/10/14	0	0.00	1	36.40	36.15	-1	6,661	-0.02%
2022/10/13	1	36.15	42.2	35.66	35.45	-41.2	6,761	-0.61%
2022/10/12	2	36.38	0	0.00	36.90	2	6,911	0.03%
2022/10/11	0	0.00	11	38.45	37.75	-11	6,919	-0.16%
2022/10/07	15	39.91	5	40.50	39.65	10	6,896	0.14%
2022/10/06	10	39.30	6	39.65	40.10	4	6,862	0.06%
2022/10/05	30	39.12	4	39.28	39.10	26	6,785	0.38%
2022/10/04	1	38.40	1	38.50	38.75	0	6,795	0.00%
2022/10/03	4	37.16	0	0.00	37.35	4	6,742	0.06%
2022/09/29	0.5	36.70	0	0.00	36.80	0.5	6,750	0.01%
2022/09/28	1	37.00	2	37.25	36.65	-1	6,741	-0.01%
2022/09/26	1	38.85	3	40.33	38.45	-2	6,742	-0.03%
2022/09/23	3	41.17	5	41.30	41.10	-2	6,693	-0.03%
2022/09/22	8	40.73	74	40.80	40.45	-66	6,612	-1.00%
2022/09/21	244	41.12	181	41.07	41.10	63	6,460	0.98%	大買/大賣/
2022/09/20	0	0.00	3	39.35	39.25	-3	6,180	-0.05%
2022/09/16	1	41.00	0	0.00	41.05	1	6,414	0.02%
2022/09/15	22	41.85	23	41.95	40.55	-1	6,587	-0.02%
2022/09/14	7	39.96	7	39.52	39.85	0	6,586	0.00%
2022/09/13	1	38.00	0	0.00	38.00	1	6,587	0.02%
2022/09/07	0	0.00	1	36.80	37.20	-1	7,174	-0.01%
2022/09/06	1	36.65	6	36.84	36.85	-5	7,214	-0.07%
2022/09/02	1	37.40	2	37.25	37.00	-1	7,312	-0.01%
2022/09/01	2	37.60	0	0.00	37.55	2	7,339	0.03%
2022/08/31	5	37.75	0	0.00	38.15	5	7,394	0.07%
2022/08/26	4	40.13	2	40.33	40.20	2	7,488	0.03%
2022/08/23	0	0.00	1	40.10	40.10	-1	7,950	-0.01%
2022/08/22	5	40.29	5	40.60	40.55	0	8,132	0.00%
2022/08/19	2	42.20	2	42.35	41.95	0	8,296	0.00%
2022/08/18	14	42.79	3	43.33	42.85	11	8,556	0.13%
2022/08/17	4	42.40	4	42.56	42.40	0	8,576	0.00%
2022/08/16	1	41.50	0	0.00	41.50	1	8,654	0.01%
2022/08/12	1	42.30	0	0.00	42.35	1	9,009	0.01%
2022/08/08	1	40.90	0	0.00	40.90	1	9,665	0.01%
2022/08/04	3	40.07	1	40.10	40.45	2	10,049	0.02%
2022/08/02	1	41.30	2	41.28	41.30	-1	10,482	-0.01%
2022/08/01	1	42.55	3	42.73	42.60	-2	10,768	-0.02%
2022/07/29	14	42.29	0	0.00	41.90	14	11,141	0.13%
2022/07/27	2	42.18	4	42.25	42.70	-2	11,486	-0.02%
2022/07/26	6	41.84	6	42.13	42.15	0	11,592	0.00%
2022/07/25	2	41.88	2	42.15	42.10	0	11,855	0.00%
2022/07/22	10.2	42.70	5	43.11	42.85	5.2	12,103	0.04%
2022/07/21	104	43.53	102	43.59	43.30	2	12,295	0.02%	大買/大賣/
2022/07/20	5	41.58	2	41.68	41.45	3	12,072	0.02%
2022/07/19	2	41.48	1	41.95	41.50	1	12,205	0.01%
2022/07/18	1	40.30	1	40.70	40.15	0	12,501	0.00%
2022/07/15	1	39.10	0	0.00	38.75	1	13,161	0.01%
2022/07/14	1	39.75	1	39.45	39.80	0	14,468	0.00%
2022/07/12	1	38.30	0	0.00	38.15	1	14,888	0.01%
2022/07/11	1	40.30	1	40.55	40.40	0	15,204	0.00%
2022/07/08	3	40.40	4	40.48	40.60	-1	15,246	-0.01%
2022/07/07	1	39.10	1	39.20	39.45	0	15,220	0.00%
2022/07/06	3	39.92	2	39.15	39.05	1	15,215	0.01%
2022/07/05	1	39.40	1	39.70	40.35	0	15,211	0.00%
2022/07/01	0	0.00	3	40.02	38.90	-3	15,157	-0.02%
2022/06/30	1	41.10	1	41.05	41.05	0	15,084	0.00%
2022/06/29	3	42.30	1	42.30	42.30	2	15,036	0.01%
2022/06/28	1	42.80	4	43.29	43.50	-3	14,977	-0.02%
2022/06/27	3	43.85	0	0.00	43.65	3	14,966	0.02%
2022/06/24	5	44.54	6	44.97	44.45	-1	14,805	-0.01%
2022/06/23	0	0.00	6	44.16	43.85	-6	14,697	-0.04%
2022/06/22	5	47.03	7	45.87	45.50	-2	14,558	-0.01%
2022/06/21	1	48.00	0	0.00	47.95	1	14,233	0.01%
2022/06/20	2	50.40	6	48.35	48.00	-4	13,989	-0.03%
2022/06/17	1	52.00	11	51.59	51.80	-10	13,700	-0.07%
2022/06/16	0	0.00	1	53.70	52.40	-1	13,487	-0.01%
2022/06/15	0	0.00	2	54.70	54.60	-2	13,433	-0.01%
2022/06/14	1	55.80	0	0.00	55.60	1	13,477	0.01%
2022/06/13	1.1	56.28	1	56.80	56.50	0.1	13,726	0.00%
2022/06/10	1.2	57.52	0	0.00	57.20	1.2	14,145	0.01%
2022/06/09	1	57.70	1	58.10	58.20	0	14,520	0.00%
2022/06/07	1	58.30	2	58.10	57.80	-1	15,624	-0.01%
2022/06/02	0	0.00	1	59.40	59.30	-1	15,670	-0.01%
2022/06/01	2.3	59.36	3	59.23	59.50	-0.7	15,733	0.00%
2022/05/31	13	60.12	4	59.43	59.00	9	15,703	0.06%
2022/05/30	16	62.01	14	61.62	61.50	2	15,495	0.01%
2022/05/27	10	61.80	5	62.00	62.80	5	15,313	0.03%
2022/05/26	13	62.36	14	61.91	61.20	-1	15,150	-0.01%
2022/05/25	4	61.20	0	0.00	61.50	4	15,064	0.03%
2022/05/24	15	61.23	17	61.71	61.10	-2	15,143	-0.01%
2022/05/23	24	61.23	32	61.60	61.30	-8	15,342	-0.05%
2022/05/20	5	59.46	3	59.17	59.00	2	15,223	0.01%
2022/05/19	9	57.73	11	58.16	57.50	-2	15,237	-0.01%
2022/05/18	2	59.75	1	59.50	59.20	1	15,152	0.01%
2022/05/17	9	60.51	4	60.05	59.40	5	15,086	0.03%
2022/05/16	4	59.15	4	60.15	61.40	0	14,984	0.00%
2022/05/13	6	60.63	4	61.43	60.50	2	14,742	0.01%
2022/05/12	17	62.81	22	60.99	60.00	-5	14,645	-0.03%
2022/05/11	7	62.87	1	63.40	62.70	6	14,408	0.04%
2022/05/10	35	64.53	33	64.18	64.70	2	14,364	0.01%
2022/05/09	15	65.51	9	66.29	63.10	6	14,165	0.04%
2022/05/06	4	65.70	3	66.17	66.00	1	13,914	0.01%
2022/05/05	2	66.05	4	65.30	65.30	-2	13,608	-0.01%
2022/05/04	9	64.70	6	65.73	64.20	3	13,444	0.02%
2022/05/03	2	63.15	1	63.50	63.40	1	13,257	0.01%
2022/04/29	8	64.05	11	65.00	64.20	-3	13,166	-0.02%
2022/04/28	5	64.00	5	62.68	62.00	0	12,901	0.00%
2022/04/27	31	64.24	29	63.95	64.50	2	12,636	0.02%
2022/04/26	7	64.77	4	66.48	62.80	3	12,335	0.02%
2022/04/25	10	65.74	1	64.70	66.30	9	12,021	0.07%
2022/04/22	28	68.95	14	69.04	69.10	14	11,733	0.12%
2022/04/21	22	68.81	45	68.68	69.50	-23	11,261	-0.20%
2022/04/20	18	67.76	15	68.74	65.90	3	10,553	0.03%
2022/04/19	11	64.54	11	64.39	64.80	0	9,265	0.00%
2022/04/18	1	62.00	1	62.30	62.10	0	8,963	0.00%
2022/04/15	20	60.83	18	61.18	62.30	2	8,829	0.02%
2022/04/11	0	0.00	2	58.50	56.90	-2	8,469	-0.02%
2022/04/07	2	56.30	0	0.00	56.10	2	8,560	0.02%
2022/04/01	0	0.00	2	59.90	59.90	-2	8,629	-0.02%
2022/03/29	2	59.00	1	59.20	58.70	1	9,176	0.01%
2022/03/25	0	0.00	2	60.50	59.20	-2	10,155	-0.02%
2022/03/22	1	61.50	0	0.00	61.60	1	10,930	0.01%
2022/03/21	2	61.75	1	62.00	62.40	1	11,120	0.01%
2022/03/18	1	61.90	0	0.00	61.70	1	11,220	0.01%
2022/03/17	0	0.00	3	62.40	63.40	-3	11,268	-0.03%
2022/03/16	18	63.33	16	64.73	61.60	2	11,267	0.02%
2022/03/15	21	65.43	15	66.93	62.50	6	11,099	0.05%
2022/03/14	9	66.59	15	66.64	67.20	-6	11,077	-0.05%
2022/03/11	29	64.84	20	65.16	65.10	9	10,840	0.08%
2022/03/10	37	64.81	44	65.02	65.60	-7	10,814	-0.06%
2022/03/09	3	60.60	3	59.90	59.80	0	10,174	0.00%
2022/03/07	0	0.00	8	60.50	60.60	-8	10,318	-0.08%
2022/03/04	4	61.30	2	62.10	61.50	2	10,302	0.02%
2022/03/03	0	0.00	6	61.40	61.80	-6	10,289	-0.06%
2022/03/02	2	60.50	0	0.00	60.30	2	10,282	0.02%
2022/03/01	4	60.73	1	61.00	61.00	3	10,362	0.03%
2022/02/25	4	61.93	4	61.68	60.50	0	10,445	0.00%
2022/02/23	5	62.86	6	61.35	61.50	-1	10,203	-0.01%
2022/02/22	2	61.50	4	61.98	60.30	-2	9,947	-0.02%
2022/02/21	3	61.87	8	61.54	61.10	-5	9,883	-0.05%
2022/02/18	0	0.00	1	60.00	60.90	-1	9,838	-0.01%
2022/02/17	1	60.00	0	0.00	59.70	1	9,848	0.01%
2022/02/16	2	60.00	4	60.58	60.50	-2	9,907	-0.02%
2022/02/15	15	59.50	17	59.84	59.40	-2	9,999	-0.02%
2022/02/14	1	59.50	4	58.83	58.60	-3	10,179	-0.03%
2022/02/10	1	60.00	2	59.35	59.70	-1	10,690	-0.01%
2022/02/08	0	0.00	1	57.20	57.90	-1	10,744	-0.01%
2022/02/07	1	56.70	2	55.30	56.80	-1	10,889	-0.01%
2022/01/25	3	52.60	1	52.50	52.10	2	11,378	0.02%
2022/01/24	1	54.70	2	53.45	54.80	-1	11,476	-0.01%
2022/01/20	20	55.50	18	55.30	56.00	2	11,782	0.02%
2022/01/19	2	56.55	0	0.00	55.20	2	11,905	0.02%
2022/01/14	2	57.00	2	57.60	58.20	0	12,809	0.00%
2022/01/13	1	57.10	1	58.00	57.90	0	12,982	0.00%
2022/01/12	2	57.20	6	57.10	57.00	-4	13,150	-0.03%
2022/01/11	2	58.70	0	0.00	58.30	2	13,349	0.01%
2022/01/10	1	59.00	1	59.00	58.10	0	13,970	0.00%
2022/01/07	1	58.90	1	59.00	58.80	0	14,396	0.00%
2022/01/06	0	0.00	1	60.30	60.00	-1	15,431	-0.01%
2022/01/05	4	61.00	4	60.78	60.40	0	16,468	0.00%
2022/01/04	0	0.00	1	60.50	60.60	-1	17,433	-0.01%
2022/01/03	11	59.49	6	59.52	60.00	5	19,950	0.03%
2021/12/30	0	0.00	5	60.20	60.40	-5	20,752	-0.02%
2021/12/29	2	61.40	0.1	61.30	61.10	2	21,392	0.01%
2021/12/28	3	61.37	0	0.00	61.00	3	22,378	0.01%
2021/12/27	2	61.70	3	61.37	61.20	-1	23,881	0.00%
2021/12/24	2	63.05	15	62.83	62.00	-13	25,225	-0.05%
2021/12/23	9	64.09	11	63.51	63.00	-2	25,739	-0.01%
2021/12/22	22	63.20	20	63.95	64.30	2	25,689	0.01%
2021/12/21	21	63.72	20	63.39	63.70	1	25,369	0.00%
2021/12/20	3	61.27	0	0.00	60.40	3	24,862	0.01%
2021/12/17	2	60.60	6	61.00	60.80	-4	24,709	-0.02%
2021/12/16	4	59.83	3	59.73	59.70	1	24,393	0.00%
2021/12/15	11	60.62	0	0.00	60.00	11	24,326	0.05%
2021/12/14	2	59.45	2	58.70	58.30	0	24,183	0.00%
2021/12/13	2	60.05	0	0.00	60.30	2	24,095	0.01%
2021/12/10	5.1	60.16	7	59.84	60.10	-1.9	24,122	-0.01%
2021/12/09	3	61.03	15	61.10	60.40	-12	24,195	-0.05%
2021/12/08	13	60.83	7	60.97	60.60	6	24,358	0.02%
2021/12/07	0	0.00	18	58.53	59.30	-18	24,014	-0.07%
2021/12/06	13	57.98	4	58.60	57.50	9	23,920	0.04%
2021/12/03	18	56.26	10	55.90	56.20	8	23,755	0.03%
2021/12/02	7	55.79	14	56.16	56.40	-7	23,998	-0.03%
2021/11/30	2	54.10	8	53.79	53.90	-6	24,170	-0.02%
2021/11/29	7	52.80	4	52.40	52.50	3	24,393	0.01%
2021/11/26	17	53.35	16	52.59	52.00	1	24,668	0.00%
2021/11/25	13	54.98	9	54.21	54.20	4	24,831	0.02%
2021/11/24	22	53.98	37	53.80	55.00	-15	25,196	-0.06%
2021/11/23	28.3	53.14	11	53.52	52.90	17.3	25,350	0.07%
2021/11/22	6	52.50	6	53.10	53.30	0	25,787	0.00%
2021/11/19	1	52.30	12	52.50	52.30	-11	26,379	-0.04%
2021/11/18	26	53.29	21	53.29	53.50	5	27,876	0.02%
2021/11/17	10.2	54.44	9	53.03	53.10	1.2	27,980	0.00%
2021/11/16	9	54.00	14	54.63	54.80	-5	28,225	-0.02%
2021/11/15	10	55.00	10	54.00	54.20	0	28,822	0.00%
2021/11/12	27	54.81	27	55.20	54.70	0	29,155	0.00%
2021/11/11	31	56.39	27	56.84	54.60	4	29,109	0.01%
2021/11/10	29	56.87	16	57.53	56.80	13	29,053	0.04%
2021/11/09	6	56.25	16	56.48	56.50	-10	29,003	-0.03%
2021/11/08	8.3	54.36	26	54.70	55.20	-17.8	28,746	-0.06%
2021/11/05	13	53.34	13	53.44	53.60	0	28,800	0.00%
2021/11/04	29	54.11	17	54.58	53.10	12	28,843	0.04%
2021/11/03	15	54.75	11	53.81	53.90	4	28,869	0.01%
2021/11/02	7	52.93	7	52.49	52.70	0	28,987	0.00%
2021/11/01	6	52.65	4	52.70	52.10	2	28,983	0.01%
2021/10/29	6	52.93	7	51.97	52.60	-1	28,909	0.00%
2021/10/28	2	51.30	2	51.50	51.30	0	28,915	0.00%
2021/10/27	3	51.87	2	51.85	51.70	1	29,021	0.00%
2021/10/26	1	52.80	1	53.20	53.20	0	29,449	0.00%
2021/10/25	1	50.40	5	53.02	53.20	-4	29,733	-0.01%
2021/10/22	15	53.13	7	54.41	52.00	8	29,803	0.03%
2021/10/21	7	56.36	13	56.78	55.80	-6	29,602	-0.02%
2021/10/20	12	56.18	10	57.03	56.00	2	29,630	0.01%
2021/10/19	13	56.63	15	56.69	56.50	-2	29,940	-0.01%
2021/10/18	9	56.20	10	56.04	56.60	-1	30,269	0.00%
2021/10/15	14	60.19	13	60.20	60.50	1	30,171	0.00%
2021/10/14	46	60.43	56	60.43	60.00	-10	30,170	-0.03%
2021/10/13	101	65.46	90	63.80	61.90	11	29,532	0.04%	大買/
2021/10/12	54	69.16	52	69.25	65.70	2	30,230	0.01%
2021/10/08	107	72.60	81	72.59	72.90	26	30,745	0.08%	大買/
2021/10/07	13	69.45	60	70.93	72.10	-47	29,252	-0.16%
2021/10/06	19	66.21	9	66.14	65.60	10	29,263	0.03%
2021/10/05	39	63.82	35	64.03	66.00	4	29,145	0.01%
2021/10/04	67	64.36	81	64.62	65.90	-14	28,809	-0.05%
2021/10/01	83	65.84	65	65.65	62.90	18	28,252	0.06%
2021/09/30	5	65.70	18	65.89	68.60	-13	27,943	-0.05%
2021/09/29	2	63.90	5	63.86	62.40	-3	28,571	-0.01%
2021/09/28	2	62.45	1	62.40	62.30	1	29,643	0.00%
2021/09/27	15	65.08	11	65.61	63.90	4	31,156	0.01%
2021/09/24	33	65.21	33	65.07	65.00	0	34,992	0.00%
2021/09/23	0	0.00	1	64.10	64.00	-1	37,296	0.00%
2021/09/22	1	61.50	1	61.70	62.00	0	39,665	0.00%
2021/09/17	0	0.00	2	63.40	63.50	-2	42,413	0.00%
2021/09/15	25	63.92	24	64.11	63.90	1	47,675	0.00%
2021/09/14	11	65.29	7	64.10	63.60	4	49,222	0.01%
2021/09/13	9	64.21	9	64.48	63.90	0	52,959	0.00%
2021/09/09	0	0.00	4	61.70	61.70	-4	53,750	-0.01%
2021/09/08	10	62.56	10	62.11	62.90	0	54,643	0.00%
2021/09/07	3	64.90	2	63.85	61.70	1	55,285	0.00%
2021/09/06	10	62.31	19	62.26	61.60	-9	55,658	-0.02%
2021/09/03	16	65.48	14.6	65.96	63.80	1.5	56,174	0.00%
2021/09/02	14	66.09	14	66.63	67.20	0	56,309	0.00%
2021/09/01	1	65.90	0	0.00	65.80	1	56,476	0.00%
2021/08/31	6	70.68	33	69.48	69.30	-27	56,856	-0.05%
2021/08/30	11	72.74	11	72.28	70.90	0	57,079	0.00%
2021/08/27	29	71.46	22	71.24	70.20	7	57,053	0.01%
2021/08/26	4	73.53	3	74.17	72.90	1	57,307	0.00%
2021/08/25	33	73.42	23	73.10	74.00	10	58,239	0.02%
2021/08/24	82.6	73.66	58	73.07	72.80	24.6	58,124	0.04%
2021/08/23	1	68.80	1	70.10	70.10	0	57,448	0.00%
2021/08/20	3	63.10	8	62.78	63.80	-5	58,353	-0.01%
2021/08/19	22	62.62	21	62.22	60.40	1	59,070	0.00%
2021/08/18	6	59.95	7	60.40	62.40	-1	59,461	0.00%
2021/08/17	4	59.55	4	57.10	57.10	0	60,462	0.00%
2021/08/16	0	0.00	1	59.80	58.80	-1	61,044	0.00%
2021/08/13	0	0.00	1	61.20	61.20	-1	61,556	0.00%
2021/08/12	3	62.23	1	61.40	62.60	2	62,214	0.00%
2021/08/11	87	61.15	83	60.54	61.20	4	62,923	0.01%
2021/08/10	3	62.73	2	63.30	62.30	1	62,981	0.00%
2021/08/09	10	63.93	10	63.65	63.00	0	63,482	0.00%
2021/08/06	16	65.97	13	65.68	64.20	3	63,902	0.00%
2021/08/05	13	63.25	14	63.92	63.10	-1	63,763	0.00%
2021/08/04	1	63.90	0	0.00	64.00	1	63,876	0.00%
2021/08/03	3	64.10	4	63.23	63.90	-1	64,567	0.00%
2021/08/02	1	64.80	21	63.29	64.50	-20	65,142	-0.03%
2021/07/30	8	65.95	14	65.59	62.60	-6	65,383	-0.01%
2021/07/29	7	64.17	18	64.33	67.20	-11	65,268	-0.02%
2021/07/28	40	62.23	67	63.33	62.30	-27	65,495	-0.04%
2021/07/27	8	64.09	8	64.56	62.00	0	65,896	0.00%
2021/07/26	38	66.26	60	67.15	64.10	-22	67,139	-0.03%
2021/07/23	35	66.46	31	66.56	67.00	4	67,620	0.01%
2021/07/22	32	63.66	30	64.43	64.90	2	67,897	0.00%
2021/07/21	29	67.36	27	66.75	65.00	2	68,700	0.00%
2021/07/20	22	68.27	39	68.69	67.90	-17	69,019	-0.02%
2021/07/19	28	71.18	28	71.01	70.60	0	69,684	0.00%
2021/07/16	79	73.62	70	73.58	71.00	9	70,256	0.01%
2021/07/15	117	71.10	116	71.34	73.90	1	69,495	0.00%	大買/大賣/
2021/07/14	48	67.71	53	67.41	67.20	-5	69,104	-0.01%
2021/07/13	53	69.22	51	70.08	69.50	2	68,429	0.00%
2021/07/12	34	73.67	34	73.02	71.80	0	67,993	0.00%
2021/07/09	26	74.19	21.1	73.13	72.10	4.9	67,505	0.01%
2021/07/08	53	75.78	58	75.59	76.00	-5	67,084	-0.01%
2021/07/07	80	77.93	69	77.18	75.60	11	66,212	0.02%
2021/07/06	71	80.09	55	78.37	77.00	16	65,280	0.02%
2021/07/05	27	80.11	23.1	81.49	78.00	3.9	64,163	0.01%
2021/07/02	57.5	88.69	37.1	87.43	84.50	20.4	62,931	0.03%
2021/07/01	299.6	91.45	280	91.24	88.70	19.6	61,490	0.03%	大買/大賣/
2021/06/30	150	86.30	336.3	87.39	89.10	-186.3	57,706	-0.32%	大買/大賣/鉅額交易
2021/06/29	320	86.42	182	86.44	83.00	138	55,515	0.25%	大買/大賣/鉅額交易
2021/06/28	358.1	83.57	375.1	83.13	85.00	-17	53,345	-0.03%	大買/大賣/
2021/06/25	204	80.40	164.2	80.13	79.00	39.8	50,615	0.08%	大買/大賣/
2021/06/24	182.2	78.06	150.5	77.85	77.70	31.7	48,291	0.07%	大買/大賣/
2021/06/23	62	76.86	40	76.17	74.50	22	45,419	0.05%
2021/06/22	160	80.80	208	81.96	82.70	-48	43,824	-0.11%	大買/大賣/
2021/06/21	11	75.55	24	75.48	75.60	-13	40,035	-0.03%
2021/06/18	11	66.09	39	68.15	68.80	-28	39,777	-0.07%
2021/06/17	14	60.57	48	60.46	62.60	-34	39,449	-0.09%
2021/06/16	63	60.33	49	61.17	58.60	14	38,616	0.04%
2021/06/15	16	60.58	57	60.46	61.20	-41	37,964	-0.11%
2021/06/11	21	58.80	30	58.90	58.30	-9	37,224	-0.02%
2021/06/09	15	56.09	7	56.61	55.10	8	36,302	0.02%
2021/06/08	9	58.90	10	59.58	57.20	-1	35,860	0.00%
2021/06/07	24	57.45	95	55.81	57.20	-71	35,212	-0.20%
2021/06/04	72	59.01	68	59.89	59.00	4	34,757	0.01%
2021/06/03	104	62.10	33.1	62.37	61.30	70.9	34,450	0.21%	大買/
2021/06/02	86.1	63.28	61	62.28	61.60	25.1	34,207	0.07%
2021/06/01	69	59.29	57	59.82	61.00	12	32,922	0.04%
2021/05/31	20	60.88	19	60.81	59.80	1	32,520	0.00%
2021/05/28	59	59.52	101	59.13	60.40	-42	31,635	-0.13%	大賣/
2021/05/27	67	59.39	48	58.49	58.30	19	30,551	0.06%
2021/05/26	68	57.15	57	57.87	57.10	11	29,473	0.04%
2021/05/25	41	56.98	16	58.03	57.50	25	28,382	0.09%
2021/05/24	8	55.10	29	55.79	55.90	-21	26,966	-0.08%
2021/05/21	26	48.51	72	49.38	50.90	-46	26,332	-0.17%
2021/05/20	127	48.44	18	47.51	46.35	109	25,730	0.42%	大買/鉅額交易
2021/05/19	46	50.52	21	49.63	51.10	25	24,989	0.10%
2021/05/18	125	46.83	6	47.07	47.65	119	24,375	0.49%	大買/鉅額交易
2021/05/17	2	43.88	61	42.83	43.35	-59	24,091	-0.24%
2021/05/14	63	48.87	10	49.17	47.45	53	23,447	0.23%
2021/05/13	2	52.70	5	52.70	52.70	-3	22,766	-0.01%
2021/05/12	6	59.62	4	59.00	58.50	2	22,337	0.01%
2021/05/11	14	67.24	7.3	65.33	65.00	6.7	22,097	0.03%
2021/05/10	14.3	67.50	27	67.72	67.80	-12.7	21,344	-0.06%
2021/05/07	26	62.66	24	63.72	64.80	2	20,635	0.01%
2021/05/06	22	64.01	21	62.75	62.90	1	20,145	0.00%
2021/05/05	52	64.50	77	63.27	61.90	-25	19,705	-0.13%
2021/05/04	69	68.11	21	67.99	63.20	48	18,995	0.25%
2021/05/03	52	73.90	40.2	73.56	70.20	11.8	18,251	0.06%
2021/04/29	26	68.56	23	68.51	70.20	3	16,779	0.02%
2021/04/28	28.2	69.59	32	69.95	68.00	-3.8	16,142	-0.02%
2021/04/27	123	70.41	131	70.84	69.00	-8	15,420	-0.05%	大買/大賣/
2021/04/26	28	65.27	25	67.31	67.90	3	14,104	0.02%
2021/04/23	44	65.14	37	63.44	61.80	7	13,310	0.05%
2021/04/22	11	66.08	4	63.85	63.70	7	12,385	0.06%
2021/04/21	15	60.46	19	60.49	61.90	-4	11,585	-0.03%
2021/04/20	36	56.00	31	55.59	56.30	5	10,663	0.05%
2021/04/19	2	51.30	1	52.40	52.40	1	9,741	0.01%
2021/04/16	9	46.33	0	0.00	47.65	9	9,682	0.09%
2021/04/15	4	43.85	3	43.53	43.35	1	9,396	0.01%
2021/04/14	12	42.50	14	43.52	44.00	-2	9,501	-0.02%
2021/04/13	1	44.70	6	42.93	43.00	-5	9,410	-0.05%
2021/04/12	0	0.00	6	42.79	42.50	-6	9,563	-0.06%
2021/04/09	8	41.96	5	41.80	41.85	3	9,633	0.03%
2021/04/08	0	0.00	1	43.00	42.85	-1	9,609	-0.01%
2021/04/07	4	41.54	1	42.00	42.05	3	9,684	0.03%
2021/04/06	0	0.00	1	41.85	42.05	-1	10,351	-0.01%
2021/04/01	1	41.70	16	42.17	42.35	-15	10,740	-0.14%
2021/03/31	7	41.21	5	40.93	41.30	2	10,602	0.02%
2021/03/30	1	39.40	5	39.30	39.55	-4	10,389	-0.04%
2021/03/23	0	0.00	6	37.85	38.80	-6	12,204	-0.05%
2021/03/19	1	38.55	1	37.95	37.70	0	11,858	0.00%
2021/03/18	3	37.87	1	38.00	38.00	2	11,738	0.02%
2021/03/16	0	0.00	1	37.60	37.30	-1	11,595	-0.01%
2021/03/11	2	36.28	1	37.20	36.40	1	11,654	0.01%
2021/03/10	1	36.00	1	36.75	36.50	0	11,607	0.00%
2021/03/09	0	0.00	7	36.75	36.70	-7	11,573	-0.06%
2021/03/08	3	36.18	4	37.10	35.50	-1	11,480	-0.01%
2021/03/05	7	35.76	19	35.76	36.00	-12	11,213	-0.11%
2021/02/22	4	35.09	0	0.00	35.15	4	11,115	0.04%
2021/02/19	0	0.00	1	35.00	35.15	-1	11,105	-0.01%
2021/02/18	3	35.10	7	34.69	35.25	-4	11,037	-0.04%
2021/02/17	0	0.00	50	32.74	33.15	-50	10,811	-0.46%
2021/02/03	10	32.95	8	32.63	32.55	2	10,813	0.02%
2021/02/02	0	0.00	8	31.85	33.00	-8	10,856	-0.07%
2021/02/01	14	31.42	14	31.65	32.05	0	10,888	0.00%
2021/01/29	0	0.00	5	31.80	31.25	-5	10,869	-0.05%
2021/01/28	59	32.42	4	32.90	32.40	55	10,763	0.51%
2021/01/26	4	33.70	0	0.00	33.60	4	10,666	0.04%
2021/01/25	1	34.35	0	0.00	34.30	1	10,635	0.01%
2021/01/22	15	33.57	30	33.70	34.35	-15	10,595	-0.14%
2021/01/21	0	0.00	1	34.00	33.50	-1	10,546	-0.01%
2021/01/20	16	34.76	15	33.50	33.50	1	10,467	0.01%
2021/01/19	10	34.83	11	35.00	35.25	-1	10,383	-0.01%
2021/01/18	16	33.75	17	34.38	34.70	-1	10,359	-0.01%
2021/01/15	11	35.82	35	35.09	34.95	-24	10,260	-0.23%
2021/01/14	21	36.82	19	36.82	36.70	2	10,091	0.02%
2021/01/13	0	0.00	2	36.48	36.00	-2	9,885	-0.02%
2021/01/12	23	37.06	18	38.00	35.55	5	9,816	0.05%
2021/01/11	19	37.60	23	37.76	37.40	-4	9,620	-0.04%
2021/01/08	15	35.06	15	35.80	35.80	0	9,343	0.00%
2021/01/07	28	34.79	27	35.15	34.80	1	9,238	0.01%
2021/01/06	5	36.50	10	36.48	35.75	-5	9,102	-0.05%
2021/01/05	43	37.54	30	37.50	37.15	13	8,961	0.15%
2021/01/04	0	0.00	3	37.05	36.70	-3	8,698	-0.03%
2020/12/31	6	36.79	0	0.00	36.90	6	8,539	0.07%
2020/12/30	11	36.62	27	36.13	36.95	-16	8,477	-0.19%
2020/12/29	19	38.83	16	37.63	36.90	3	8,518	0.04%
2020/12/28	13	37.15	34	36.81	37.15	-21	7,947	-0.26%
2020/12/25	1	34.80	0	0.00	35.00	1	7,362	0.01%
2020/12/24	6	34.44	2	34.30	34.20	4	7,220	0.06%
2020/12/23	25	34.29	20	34.25	34.65	5	7,166	0.07%
2020/12/22	73	35.86	27	36.15	34.35	46	6,956	0.66%
2020/12/21	71	35.97	23	35.95	36.65	48	6,260	0.77%
2020/12/18	6	34.05	23	33.86	34.00	-17	5,401	-0.31%
2020/12/17	5	32.10	18	32.32	32.50	-13	4,813	-0.27%
2020/12/16	4	32.03	3	32.15	32.20	1	4,752	0.02%
2020/12/15	8	32.08	14	32.49	31.60	-6	4,656	-0.13%
2020/12/14	0	0.00	2	31.58	32.00	-2	4,428	-0.05%
2020/12/11	5	30.55	5	30.75	30.95	0	4,338	0.00%
2020/12/10	0	0.00	5	31.80	31.10	-5	4,297	-0.12%
2020/12/09	0	0.00	59	31.90	31.70	-59	4,213	-1.40%
2020/12/08	179	32.05	161	32.21	31.55	18	4,110	0.44%	大買/大賣/
2020/12/07	5	31.42	0	0.00	31.30	5	3,815	0.13%
2020/12/01	0	0.00	10	30.85	30.95	-10	3,768	-0.27%
2020/11/30	0	0.00	60	31.49	31.40	-60	3,783	-1.59%
2020/11/27	0	0.00	5	31.70	32.00	-5	3,709	-0.13%
2020/11/26	10	31.43	0	0.00	31.55	10	3,637	0.27%
2020/11/24	0	0.00	2	30.20	30.55	-2	3,449	-0.06%
2020/11/20	3	29.85	0	0.00	29.95	3	3,366	0.09%
2020/11/19	6	30.08	0	0.00	30.00	6	3,364	0.18%
2020/11/17	2	29.33	0	0.00	29.50	2	3,274	0.06%
2020/11/16	1	29.70	0	0.00	29.35	1	3,277	0.03%
2020/11/13	3	29.45	0	0.00	29.50	3	3,272	0.09%
2020/11/11	4	29.50	0	0.00	29.75	4	3,267	0.12%
2020/11/09	8	29.16	8	29.00	28.70	0	3,173	0.00%
2020/11/06	1	28.80	0	0.00	28.80	1	3,117	0.03%
2020/11/05	2	29.03	0	0.00	28.95	2	3,150	0.06%
2020/10/29	1	29.00	0	0.00	29.00	1	3,176	0.03%
2020/10/28	1	29.50	0	0.00	29.25	1	3,157	0.03%
2020/10/27	1	29.65	0	0.00	29.70	1	3,138	0.03%
2020/10/26	0	0.00	5	29.88	30.10	-5	3,122	-0.16%
2020/10/22	0	0.00	15	29.60	29.60	-15	3,070	-0.49%
2020/10/21	6	29.38	0	0.00	29.30	6	3,065	0.20%
2020/10/20	1	29.00	2	28.90	29.00	-1	3,062	-0.03%
2020/10/15	2	29.05	0	0.00	29.35	2	2,959	0.07%
2020/10/14	4	29.75	4	29.40	29.50	0	2,865	0.00%
2020/10/13	49	29.86	50	30.08	29.85	-1	2,778	-0.04%
2020/10/12	27	30.02	26	30.70	30.00	1	2,713	0.04%
2020/10/07	54	32.09	33	32.50	32.00	21	2,543	0.83%
2020/10/06	6	32.21	5	32.80	32.75	1	2,420	0.04%
2020/10/05	17	31.01	37	31.21	32.90	-20	2,163	-0.92%
2020/09/29	0	0.00	3	30.45	29.95	-3	1,922	-0.16%
2020/09/28	3	30.15	0	0.00	30.05	3	1,914	0.16%
2020/09/25	1	28.55	0	0.00	28.55	1	1,851	0.05%
2020/09/22	1	28.70	0	0.00	28.70	1	1,927	0.05%
2020/09/18	0	0.00	2	29.18	28.95	-2	2,009	-0.10%
2020/09/17	0	0.00	5	29.16	29.20	-5	2,013	-0.25%
2020/09/15	0	0.00	1	29.30	29.40	-1	2,035	-0.05%
2020/09/11	0	0.00	2	29.70	29.60	-2	2,106	-0.09%
2020/09/10	0	0.00	3	30.10	30.10	-3	2,118	-0.14%
2020/09/09	0	0.00	1	30.50	30.45	-1	2,134	-0.05%
2020/09/07	3	31.15	1	31.30	31.25	2	2,109	0.09%
2020/09/04	0	0.00	1	30.05	30.40	-1	2,081	-0.05%
2020/09/03	2	29.90	4	30.03	30.45	-2	2,084	-0.10%
2020/09/01	0	0.00	2	29.73	29.70	-2	2,100	-0.10%
2020/08/26	18	29.79	1	29.70	29.80	17	2,184	0.78%
2020/08/25	1	29.60	0	0.00	29.70	1	2,186	0.05%
2020/08/21	2	29.20	0	0.00	29.15	2	2,189	0.09%
2020/08/20	4	28.79	1	29.40	28.75	3	2,191	0.14%
2020/08/19	4	29.46	0	0.00	29.75	4	2,195	0.18%
2020/08/18	11	29.72	2	29.90	29.65	9	2,198	0.41%
2020/08/17	15	29.97	0	0.00	29.90	15	2,194	0.68%
2020/08/14	1	29.65	0	0.00	29.70	1	2,191	0.05%
2020/08/13	2	29.18	0	0.00	29.20	2	2,179	0.09%
2020/08/12	10	29.20	0	0.00	29.05	10	2,193	0.46%
2020/08/11	39	29.91	0	0.00	29.80	39	2,177	1.79%
2020/08/10	2	28.65	0	0.00	29.50	2	2,128	0.09%
2020/08/06	1	27.70	0	0.00	27.95	1	2,096	0.05%
2020/07/27	1	27.45	0	0.00	27.25	1	2,280	0.04%
2020/07/09	1	29.80	0	0.00	29.75	1	2,620	0.04%
2020/07/07	1	30.55	0	0.00	30.45	1	2,586	0.04%
2020/07/01	1	29.55	0	0.00	29.50	1	2,566	0.04%
2020/06/29	1	30.90	0	0.00	30.90	1	2,444	0.04%
2020/06/12	0	0.00	20	29.95	30.40	-20	2,415	-0.83%
2020/06/11	10	30.25	0	0.00	30.10	10	2,429	0.41%
2020/06/10	10	31.05	0	0.00	31.00	10	2,408	0.42%
2020/06/09	0	0.00	10	30.95	31.05	-10	2,405	-0.42%
2020/06/08	12	31.47	0	0.00	31.35	12	2,366	0.51%
2020/06/04	0	0.00	2	31.00	31.15	-2	2,331	-0.09%
2020/06/03	0	0.00	1	30.50	30.60	-1	2,321	-0.04%
2020/06/01	0	0.00	5	29.56	29.60	-5	2,295	-0.22%
2020/05/08	20.2	29.00	0	0.00	28.85	20.2	2,279	0.89%
2020/04/30	0	0.00	2	29.60	29.55	-2	2,225	-0.09%
2020/04/29	0	0.00	10	29.50	29.25	-10	2,190	-0.46%
2020/04/24	0	0.00	5	28.50	28.40	-5	2,097	-0.24%
2020/04/22	0	0.00	10	28.05	28.20	-10	2,037	-0.49%
2020/04/21	10	28.75	0	0.00	28.45	10	2,010	0.50%
2020/04/06	0	0.00	3	26.45	26.55	-3	1,716	-0.17%
2020/03/25	0	0.00	2	25.00	24.80	-2	1,641	-0.12%
2020/03/24	0	0.00	3	24.10	23.95	-3	1,621	-0.18%
2020/03/20	2	23.70	4	23.78	24.00	-2	1,589	-0.13%
2020/03/19	6	22.50	0	0.00	22.45	6	1,547	0.39%
2020/03/17	3	25.00	0	0.00	25.00	3	1,440	0.21%
2020/03/13	5	26.30	0	0.00	27.15	5	1,373	0.36%
2020/03/11	0	0.00	2	29.10	28.85	-2	1,294	-0.15%
2020/03/10	0	0.00	5	27.20	27.85	-5	1,260	-0.40%
2020/02/25	5	29.40	0	0.00	29.50	5	1,164	0.43%
2020/02/21	5	30.20	0	0.00	30.20	5	1,164	0.43%
2020/02/13	2	29.70	0	0.00	29.55	2	1,118	0.18%
2020/02/12	5	29.50	0	0.00	29.45	5	1,108	0.45%
2020/02/11	3	29.45	0	0.00	29.50	3	1,091	0.27%
2020/01/03	5	33.30	0	0.00	33.15	5	1,422	0.35%
2019/12/31	5	33.55	0	0.00	33.60	5	1,495	0.33%
2019/12/03	0	0.00	3	34.30	34.35	-3	1,899	-0.16%
2019/11/26	3	33.70	0	0.00	34.00	3	2,131	0.14%
2019/11/04	0.5	33.80	0	0.00	33.75	0.5	2,367	0.02%
2019/10/15	0	0.00	41	34.10	34.10	-41	3,325	-1.23%
2019/10/04	1	33.00	0	0.00	32.85	1	3,138	0.03%
2019/09/19	6	34.08	0	0.00	34.00	6	2,976	0.20%
2019/09/02	0	0.00	1	35.55	35.90	-1	2,702	-0.04%
2019/08/29	1	34.50	0	0.00	34.60	1	2,605	0.04%
2019/08/20	5	32.95	0	0.00	33.25	5	2,420	0.21%
2019/08/19	10	33.15	0	0.00	33.20	10	2,389	0.42%
2019/08/12	20	32.45	0	0.00	32.30	20	2,211	0.90%
2019/08/06	0	0.00	1	33.40	33.15	-1	2,128	-0.05%
2019/08/05	0	0.00	6	34.10	33.90	-6	2,093	-0.29%
2019/08/02	0	0.00	2	33.60	33.80	-2	2,089	-0.10%
2019/07/30	0	0.00	10	35.25	35.30	-10	1,990	-0.50%
2019/07/29	1	35.70	0	0.00	35.55	1	1,968	0.05%
2019/07/24	0	0.00	9	36.52	35.75	-9	1,811	-0.50%
2019/07/23	1.2	37.19	0	0.00	37.40	1.2	1,674	0.07%
2019/07/22	6.4	38.25	5	38.57	38.30	1.4	1,520	0.09%
2019/07/19	1.3	36.32	8	36.28	36.65	-6.7	1,258	-0.53%
2019/07/18	0.1	35.10	7	35.55	35.10	-6.9	1,151	-0.60%
2019/07/17	13	34.06	0	0.00	34.00	13	995	1.31%
2019/07/12	2	33.05	0	0.00	33.10	2	975	0.20%
2019/06/13	2	31.30	0	0.00	31.40	2	839	0.24%
2019/05/16	1	30.50	0	0.00	30.45	1	1,040	0.10%
2019/05/15	2	30.73	0	0.00	30.65	2	1,060	0.19%
2019/04/30	0	0.00	2	32.20	32.30	-2	1,140	-0.18%
2019/04/26	1	31.85	0	0.00	31.85	1	1,139	0.09%
2019/04/25	0	0.00	1	32.00	32.10	-1	1,142	-0.09%
2019/04/18	10	31.20	0	0.00	31.20	10	1,115	0.90%
2019/04/17	0	0.00	2	31.15	31.20	-2	1,114	-0.18%
2019/04/08	1	31.50	0	0.00	31.50	1	1,100	0.09%
2019/03/26	1	30.40	0	0.00	30.45	1	1,099	0.09%
2019/03/25	2	30.40	0	0.00	30.40	2	1,108	0.18%
2019/02/21	0	0.00	20	30.23	30.35	-20	1,303	-1.53%
2019/02/19	20	29.90	0	0.00	29.90	20	1,291	1.55%
2019/02/14	2	29.45	0	0.00	29.60	2	1,360	0.15%
2019/01/11	0	0.00	2	31.55	31.45	-2	1,793	-0.11%
2019/01/10	2	32.30	0	0.00	31.80	2	1,825	0.11%
2018/12/14	0	0.00	10	32.35	32.55	-10	2,873	-0.35%
2018/12/12	10	32.30	0	0.00	32.30	10	2,869	0.35%
2018/11/16	3	30.05	0	0.00	30.15	3	2,774	0.11%
2018/11/02	1	31.10	4	31.21	31.25	-3	2,787	-0.11%
2018/10/25	1	33.30	0	0.00	33.50	1	2,714	0.04%
2018/10/24	0	0.00	1	34.60	34.30	-1	2,694	-0.04%
2018/10/11	0	0.00	5	36.15	36.10	-5	2,034	-0.25%
2018/10/09	5	36.90	0	0.00	36.90	5	1,900	0.26%
2018/10/08	0	0.00	10	35.50	35.40	-10	1,801	-0.56%
2018/08/16	16	35.15	0	0.00	35.05	16	1,415	1.13%
2018/08/07	10	35.20	0	0.00	34.35	10	1,258	0.79%
2018/08/01	0	0.00	2	32.55	32.60	-2	1,074	-0.19%
2018/07/13	2	29.80	0	0.00	29.90	2	1,052	0.19%
2018/06/01	0	0.00	4	33.70	33.65	-4	1,246	-0.32%
2018/05/09	0	0.00	10	35.40	35.45	-10	1,752	-0.57%
2018/05/07	10	35.60	0	0.00	35.40	10	1,797	0.56%
2018/04/30	0	0.00	11	36.00	36.40	-11	1,834	-0.60%
2018/04/27	11	35.66	0	0.00	35.35	11	1,799	0.61%
2018/04/12	0	0.00	1	34.75	34.55	-1	2,144	-0.05%
2018/04/03	0	0.00	10	34.70	34.75	-10	2,256	-0.44%
2018/03/29	10	34.80	0	0.00	34.85	10	2,307	0.43%
2018/03/16	0	0.00	20	37.60	37.60	-20	2,329	-0.86%
2018/03/12	20	37.03	0	0.00	36.40	20	2,414	0.83%
2018/02/05	0	0.00	4	37.00	37.10	-4	2,494	-0.16%
2018/02/02	0	0.00	4	38.05	37.90	-4	2,475	-0.16%
2018/02/01	8	39.64	0	0.00	38.50	8	2,464	0.32%
2018/01/25	0	0.00	3	38.00	38.00	-3	2,302	-0.13%
2018/01/11	0	0.00	3	39.05	39.25	-3	2,347	-0.13%