裕民 (2606)-中國信託-中壢券商分點個股進出

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(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-中壢券商分點個股進出

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-中壢券商分點個股進出
中國信託-中壢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
2024/05/15	18	59.35	38.6	59.20	58.50	-20.6	11,826	-0.17%
2024/05/14	45	61.06	14.5	61.46	60.70	30.5	11,626	0.26%
2024/05/13	61.1	63.07	20	62.12	60.20	41.1	11,073	0.37%
2024/05/10	51	58.88	43.2	61.32	61.30	7.9	9,899	0.08%
2024/05/09	3	59.03	34.4	58.90	59.00	-31.4	8,897	-0.35%
2024/05/08	43	59.46	40	62.52	57.10	3	8,408	0.04%
2024/05/07	4	57.13	4.2	57.30	57.60	-0.2	7,191	0.00%
2024/05/06	0	0.00	12	54.96	54.80	-12	6,882	-0.17%
2024/05/03	0	0.00	0.2	54.90	54.80	-0.2	6,818	0.00%
2024/04/30	11	54.52	0	0.00	54.20	11	6,801	0.16%
2024/04/29	31	56.58	6	56.23	55.80	25	6,749	0.37%
2024/04/26	0	0.00	2	55.40	55.50	-2	6,702	-0.03%
2024/04/25	2	54.00	25	53.84	54.00	-23	6,710	-0.34%
2024/04/24	20	53.40	0	0.00	54.00	20	6,739	0.30%
2024/04/23	12	54.27	10	54.60	54.60	2	6,706	0.03%
2024/04/22	6	55.77	0	0.00	54.80	6	6,731	0.09%
2024/04/19	10	53.50	37	55.21	55.30	-27	6,561	-0.41%
2024/04/17	15	54.43	0	0.00	53.70	15	6,380	0.24%
2024/04/16	10	54.60	0	0.00	54.60	10	6,422	0.16%
2024/04/15	0	0.00	10	56.50	56.40	-10	6,546	-0.15%
2024/04/12	15	54.73	1	55.00	55.90	14	6,550	0.21%
2024/04/10	5	54.60	5.1	54.20	54.20	-0.1	7,046	0.00%
2024/04/08	0	0.00	10	52.80	52.70	-10	7,259	-0.14%
2024/04/03	10	52.30	0	0.00	52.50	10	7,290	0.14%
2024/04/02	0	0.00	10	52.90	52.90	-10	7,370	-0.14%
2024/03/29	10	53.40	0	0.00	53.00	10	7,746	0.13%
2024/03/28	0	0.00	5	53.80	53.80	-5	8,018	-0.06%
2024/03/27	5	52.80	0	0.00	53.90	5	8,268	0.06%
2024/03/25	20	54.50	0	0.00	54.30	20	8,908	0.22%
2024/03/21	10	54.40	0	0.00	54.20	10	9,782	0.10%
2024/03/20	20	55.25	10	55.10	55.00	10	9,962	0.10%
2024/03/19	0	0.00	21	56.00	56.00	-21	10,054	-0.21%
2024/03/18	1	53.50	0	0.00	53.90	1	10,106	0.01%
2024/03/15	10	52.70	10	52.40	52.50	0	10,195	0.00%
2024/03/14	0	0.00	14	53.80	53.80	-14	10,348	-0.14%
2024/03/13	10	55.10	0	0.00	54.20	10	10,633	0.09%
2024/03/12	31.1	55.49	10	55.50	55.50	21.1	10,958	0.19%
2024/03/11	2	55.90	27	56.11	56.40	-25	11,508	-0.22%
2024/03/08	1	53.30	1	54.80	54.30	0	13,559	0.00%
2024/03/07	10	53.50	1	53.40	53.40	9	14,347	0.06%
2024/03/06	5	54.50	1	54.50	54.40	4	15,023	0.03%
2024/03/05	8	55.80	18.2	55.10	55.00	-10.2	15,174	-0.07%
2024/03/04	10	54.20	0.2	54.90	55.70	9.8	15,190	0.06%
2024/03/01	30.1	54.80	0	0.00	54.60	30.1	15,774	0.19%
2024/02/29	10	55.26	44	55.42	55.60	-34	15,998	-0.21%
2024/02/27	32.2	54.72	0	0.00	53.60	32.2	15,795	0.20%
2024/02/26	2	54.53	58	54.58	54.80	-56	15,766	-0.36%
2024/02/23	2	54.10	7	53.87	53.60	-5	15,632	-0.03%
2024/02/22	52	53.19	16	53.82	52.70	36	15,529	0.23%
2024/02/21	4.6	53.63	53	53.54	53.30	-48.4	15,338	-0.32%
2024/02/20	13	53.32	14	52.91	53.40	-1	15,142	-0.01%
2024/02/16	10.1	49.05	0	0.00	49.10	10.1	14,891	0.07%
2024/02/15	0.3	48.25	8.6	49.23	49.25	-8.3	14,956	-0.06%
2024/02/05	13	47.19	10	47.25	47.10	3	14,909	0.02%
2024/01/30	1	48.50	0	0.00	48.50	1	14,941	0.01%
2024/01/29	0	0.00	2	48.90	49.30	-2	14,969	-0.01%
2024/01/25	0	0.00	1	48.50	48.60	-1	15,132	-0.01%
2024/01/24	2	48.90	0	0.00	48.45	2	15,121	0.01%
2024/01/22	1	48.50	0	0.00	48.40	1	15,122	0.01%
2024/01/17	1	47.85	0	0.00	47.80	1	15,068	0.01%
2024/01/16	6	48.72	0	0.00	48.45	6	15,033	0.04%
2024/01/12	3	50.23	1	50.20	50.00	2	15,155	0.01%
2024/01/11	1	49.80	4	49.61	49.70	-3	15,349	-0.02%
2024/01/10	24	50.29	1	50.30	50.30	23	15,379	0.15%
2024/01/09	13	51.61	1	51.90	51.70	12	15,301	0.08%
2024/01/08	14	54.10	5	54.66	53.70	9	15,130	0.06%
2024/01/05	36	53.94	27	54.58	54.90	9	15,025	0.06%
2024/01/04	4	54.40	42	54.45	54.40	-38	14,758	-0.26%
2024/01/03	15	52.50	0	0.00	52.80	15	14,465	0.10%
2024/01/02	5	53.50	6	54.22	52.60	-1	14,470	-0.01%
2023/12/29	0	0.00	0.1	52.10	52.10	-0.1	14,338	0.00%
2023/12/27	2	53.30	18	53.01	52.80	-16	14,386	-0.11%
2023/12/26	2	52.45	3	52.70	52.60	-1	14,313	-0.01%
2023/12/25	15	51.55	23	51.05	50.40	-8	14,156	-0.06%
2023/12/22	11	54.19	18	54.02	53.70	-7	14,014	-0.05%
2023/12/21	33	53.94	7	53.41	53.60	26	13,779	0.19%
2023/12/20	2	52.35	0	0.00	52.10	2	13,365	0.01%
2023/12/19	22	51.91	22	51.99	51.60	0	13,198	0.00%
2023/12/18	56	52.52	53	53.05	53.00	3	13,098	0.02%
2023/12/15	20	52.10	20	51.90	51.60	0	12,775	0.00%
2023/12/14	3	51.70	2	52.50	51.70	1	12,793	0.01%
2023/12/13	2	53.35	11	52.75	52.70	-9	12,866	-0.07%
2023/12/12	25	52.54	25	52.80	52.60	0	13,404	0.00%
2023/12/11	18.1	52.49	3.6	52.27	52.50	14.5	13,526	0.11%
2023/12/08	18	52.94	3	53.24	53.20	15	13,354	0.11%
2023/12/07	29	53.39	18	53.14	53.10	11	13,060	0.08%
2023/12/06	28	54.54	32	54.76	54.70	-4	12,717	-0.03%
2023/12/05	85	58.91	106	58.27	57.00	-21	12,129	-0.17%	大賣/
2023/12/04	12	54.65	51	56.40	56.90	-39	9,925	-0.39%
2023/12/01	0	49.60	38	51.66	51.80	-38	9,065	-0.42%
2023/11/30	3	49.30	3	49.80	48.35	0	8,376	0.00%
2023/11/29	27	48.41	13	48.28	47.90	14	8,206	0.17%
2023/11/28	30	49.76	26	50.42	48.55	4	8,083	0.05%
2023/11/27	2	48.10	1	47.90	47.80	1	7,400	0.01%
2023/11/24	0	0.00	29	45.80	45.90	-29	7,117	-0.41%
2023/11/22	0	0.00	1	45.05	45.20	-1	7,048	-0.01%
2023/11/20	10	45.53	0	0.00	45.00	10	7,150	0.14%
2023/11/17	4	45.66	1.3	45.68	45.70	2.7	7,258	0.04%
2023/11/16	0	0.00	3	45.00	45.05	-3	7,488	-0.04%
2023/11/14	3	44.57	0	0.00	44.30	3	8,634	0.03%
2023/11/10	20	45.88	0	0.00	45.00	20	8,629	0.23%
2023/11/07	10	47.15	0	0.00	47.20	10	8,679	0.12%
2023/11/06	0	0.00	30	47.50	47.50	-30	8,756	-0.34%
2023/11/03	1	47.25	1	47.20	47.20	0	8,722	0.00%
2023/11/02	0	0.00	2	44.78	45.95	-2	8,607	-0.02%
2023/10/24	6	44.58	5	44.85	45.10	1	8,780	0.01%
2023/10/23	12	45.43	0	0.00	45.20	12	8,736	0.14%
2023/10/20	10	46.20	1	46.95	46.90	9	8,654	0.10%
2023/10/19	1	48.80	1	48.50	48.70	0	8,620	0.00%
2023/10/18	1	46.85	1	46.00	46.20	0	8,414	0.00%
2023/10/17	0	0.00	1	46.25	46.20	-1	8,324	-0.01%
2023/10/16	1	45.90	0	0.00	46.10	1	8,348	0.01%
2023/10/12	10	45.95	0	0.00	46.75	10	8,350	0.12%
2023/10/11	1	46.55	0	0.00	46.35	1	8,339	0.01%
2023/10/06	1.1	47.16	26	47.27	47.35	-25	8,251	-0.30%
2023/10/05	3	45.78	0	0.00	45.45	3	8,169	0.04%
2023/10/04	2	45.40	0	0.00	45.40	2	8,133	0.02%
2023/10/03	6	46.20	0	0.00	45.80	6	8,093	0.07%
2023/10/02	10	46.50	2	46.75	46.80	8	8,043	0.10%
2023/09/28	1	49.15	1	47.90	47.85	0	8,094	0.00%
2023/09/27	1	48.50	0	0.00	48.30	1	8,137	0.01%
2023/09/25	15	48.20	5	48.45	48.40	10	8,079	0.12%
2023/09/22	25	48.81	0	0.00	48.30	25	8,089	0.31%
2023/09/21	7	50.29	25	49.40	49.45	-18	8,031	-0.22%
2023/09/20	21	50.75	2	50.23	49.75	19	7,883	0.24%
2023/09/19	19	50.86	36	50.32	50.20	-17	7,605	-0.22%
2023/09/18	9	50.11	19	50.30	50.70	-10	7,397	-0.14%
2023/09/15	19	48.99	51	50.16	50.00	-32	7,169	-0.45%
2023/09/14	6	46.57	15	46.73	46.90	-9	6,451	-0.14%
2023/09/13	6	44.33	0	0.00	44.65	6	6,258	0.10%
2023/09/12	0.1	44.75	1	44.90	44.65	-0.9	6,246	-0.01%
2023/09/11	10	45.03	0	0.00	44.70	10	6,246	0.16%
2023/09/08	1	46.20	0	0.00	45.75	1	6,222	0.02%
2023/09/07	10	45.47	0	0.00	45.05	10	6,162	0.16%
2023/09/06	4	45.93	1	45.65	45.65	3	6,172	0.05%
2023/09/05	2	46.55	8	47.18	46.45	-6	6,160	-0.10%
2023/09/04	9	46.63	5	46.65	46.65	4	6,133	0.07%
2023/09/01	5	44.95	0	0.00	44.90	5	6,076	0.08%
2023/08/31	5	45.60	5	45.45	45.45	0	6,100	0.00%
2023/08/30	0	0.00	1	46.00	46.00	-1	6,102	-0.02%
2023/08/29	1	45.35	5	45.50	45.50	-4	6,101	-0.07%
2023/08/28	0	0.00	5	44.60	44.80	-5	6,111	-0.08%
2023/08/25	5	45.75	0	0.00	45.10	5	6,142	0.08%
2023/08/24	6	45.64	0	0.00	45.75	6	6,107	0.10%
2023/08/23	22	46.80	0	0.00	46.65	22	6,043	0.36%
2023/08/22	5	45.30	43	46.84	47.40	-38	6,039	-0.63%
2023/08/21	30	46.48	7	46.29	46.30	23	5,782	0.40%
2023/08/18	22	48.38	44	49.02	49.05	-22	5,297	-0.42%
2023/08/17	5	44.60	15	44.35	44.60	-10	4,597	-0.22%
2023/08/16	1	42.05	0	0.00	42.10	1	4,482	0.02%
2023/08/10	5	43.55	5	44.10	43.75	0	4,310	0.00%
2023/08/09	1	42.80	0	0.00	42.80	1	4,249	0.02%
2023/08/07	20	42.85	0	0.00	43.15	20	4,308	0.46%
2023/07/31	11	43.46	6	42.78	42.50	5	4,403	0.11%
2023/07/28	3	44.67	1	44.05	44.05	2	4,374	0.05%
2023/07/26	5	41.20	0	0.00	41.25	5	4,253	0.12%
2023/07/24	7	41.09	0	0.00	40.85	7	4,345	0.16%
2023/07/20	0	0.00	10	43.25	43.50	-10	4,351	-0.23%
2023/07/18	0	0.00	12	43.00	43.00	-12	4,369	-0.27%
2023/07/17	17	43.03	0	0.00	43.40	17	4,338	0.39%
2023/07/14	1	44.15	0	0.00	43.80	1	4,340	0.02%
2023/07/13	5	42.85	0	0.00	42.70	5	4,333	0.12%
2023/07/11	1	43.45	0	0.00	43.45	1	4,331	0.02%
2023/07/10	8	43.99	0	0.00	43.50	8	4,397	0.18%
2023/07/07	5	45.02	2	45.20	45.00	3	4,376	0.07%
2023/07/06	21	46.38	9	45.55	45.30	12	4,363	0.28%
2023/07/04	0	0.00	1	49.05	49.30	-1	4,326	-0.02%
2023/07/03	2	48.38	1	48.55	48.50	1	4,524	0.02%
2023/06/30	0	0.00	10	47.35	47.30	-10	4,536	-0.22%
2023/06/27	10	48.30	0	0.00	48.20	10	4,492	0.22%
2023/06/26	1	48.40	0	0.00	48.45	1	4,580	0.02%
2023/06/16	0	0.00	7	49.70	49.45	-7	4,670	-0.15%
2023/06/15	7	49.84	0	0.00	49.45	7	4,672	0.15%
2023/06/14	0	0.00	11	49.82	49.70	-11	4,760	-0.23%
2023/06/12	10	49.33	0	0.00	49.05	10	5,046	0.20%
2023/06/09	5	49.25	0	0.00	49.30	5	5,098	0.10%
2023/06/08	0	0.00	3	49.60	49.60	-3	5,238	-0.06%
2023/06/07	4	49.34	0	0.00	49.30	4	5,326	0.08%
2023/06/06	1	49.35	0	0.00	49.45	1	5,344	0.02%
2023/06/05	0	0.00	5	48.70	48.70	-5	5,525	-0.09%
2023/06/02	2	48.15	0	0.00	48.20	2	5,679	0.04%
2023/06/01	3	47.65	0	0.00	47.95	3	5,797	0.05%
2023/05/31	12	48.53	0.3	48.50	48.40	11.8	5,966	0.20%
2023/05/29	1	50.10	2	49.80	49.75	-1	6,771	-0.01%
2023/05/26	9	49.59	4	49.00	49.05	5	7,480	0.07%
2023/05/25	11	51.19	5	51.10	50.80	6	7,598	0.08%
2023/05/24	8	52.21	5	52.00	52.20	3	7,601	0.04%
2023/05/22	5	54.00	0	0.00	53.70	5	7,579	0.07%
2023/05/19	0	0.00	7	53.70	53.50	-7	7,625	-0.09%
2023/05/18	0	0.00	1	53.40	53.40	-1	7,637	-0.01%
2023/05/17	5	53.40	0	0.00	53.60	5	7,642	0.07%
2023/05/15	3	53.30	0	0.00	53.00	3	7,677	0.04%
2023/05/12	2	54.20	0	0.00	54.30	2	7,672	0.03%
2023/05/11	1	54.40	1	54.70	55.10	0	7,674	0.00%
2023/05/10	1	53.80	0	0.00	55.10	1	7,665	0.01%
2023/05/09	0	0.00	5	52.40	52.50	-5	7,599	-0.07%
2023/05/05	5	53.20	0	0.00	51.90	5	7,623	0.07%
2023/04/28	0	0.00	5.5	54.14	54.40	-5.5	7,622	-0.07%
2023/04/26	11	52.68	5	51.90	51.90	6	7,601	0.08%
2023/04/24	0	0.00	12	55.40	55.10	-12	7,623	-0.16%
2023/04/21	0	0.00	5	55.00	54.70	-5	7,611	-0.07%
2023/04/18	0	0.00	1	56.80	56.70	-1	7,626	-0.01%
2023/04/17	5.5	57.66	14	58.25	58.50	-8.5	7,628	-0.11%
2023/04/14	5	56.90	10	57.75	57.70	-5	7,704	-0.06%
2023/04/13	3	56.40	15	57.35	57.10	-12	7,729	-0.16%
2023/04/12	0	0.00	2	57.20	56.80	-2	7,661	-0.03%
2023/04/11	6	56.87	3	57.50	57.00	3	7,674	0.04%
2023/04/10	11	57.10	1	57.30	57.00	10	7,711	0.13%
2023/04/07	5	57.72	7	56.83	57.60	-2	7,673	-0.03%
2023/04/06	10	56.40	11	57.81	55.80	-1	7,597	-0.01%
2023/03/31	0	0.00	12.3	55.79	55.80	-12.3	7,472	-0.16%
2023/03/29	11	53.86	2	54.00	53.80	9	8,193	0.11%
2023/03/28	5	54.24	6	54.57	54.50	-1	8,489	-0.01%
2023/03/27	12	55.08	10	54.80	54.60	2	8,860	0.02%
2023/03/24	1	53.70	1	54.50	54.10	0	9,209	0.00%
2023/03/23	11.2	54.70	7	54.59	53.80	4.2	9,429	0.04%
2023/03/22	7.2	56.33	2	56.80	56.20	5.2	9,505	0.05%
2023/03/20	0	0.00	2	55.60	55.80	-2	9,645	-0.02%
2023/03/17	12.4	57.41	33	56.52	56.20	-20.6	9,697	-0.21%
2023/03/15	31	57.90	0	0.00	58.00	31	9,624	0.32%
2023/03/14	10	56.25	10	57.00	57.10	0	9,519	0.00%
2023/03/13	12	58.27	0	0.00	57.30	12	9,596	0.13%
2023/03/10	3.2	59.53	1	58.40	58.40	2.2	9,541	0.02%
2023/03/08	17.1	59.63	5	59.60	59.50	12.1	9,632	0.13%
2023/03/07	8	61.20	1	61.50	61.60	7	9,517	0.07%
2023/03/06	7.2	59.49	5	60.34	60.90	2.2	9,491	0.02%
2023/03/03	8.3	59.76	8	60.34	60.40	0.3	9,645	0.00%
2023/03/02	12	60.42	24	60.36	60.30	-12	9,587	-0.13%
2023/03/01	37	60.62	25	58.46	57.40	12	9,184	0.13%
2023/02/24	5	60.92	4	60.95	61.00	1	8,786	0.01%
2023/02/23	7	55.20	18.2	56.35	56.60	-11.2	8,081	-0.14%
2023/02/22	0	0.00	7	51.51	51.50	-7	7,877	-0.09%
2023/02/17	0.2	50.40	0	0.00	49.80	0.2	8,339	0.00%
2023/02/16	5	52.00	1	52.20	51.40	4	8,437	0.05%
2023/02/15	10	51.40	0	0.00	51.90	10	8,556	0.12%
2023/02/14	0	0.00	10	51.30	51.40	-10	8,584	-0.12%
2023/02/13	10	50.80	0	0.00	50.90	10	8,617	0.12%
2023/02/10	0	0.00	11	51.78	51.80	-11	8,658	-0.13%
2023/02/08	1	51.10	0	0.00	51.90	1	8,841	0.01%
2023/02/03	0	0.00	2	51.00	50.30	-2	8,854	-0.02%
2023/02/02	2	50.80	1	51.00	50.90	1	8,866	0.01%
2023/01/31	5	50.60	0	0.00	50.50	5	8,733	0.06%
2023/01/30	3	49.50	3	49.95	50.80	0	8,702	0.00%
2023/01/16	6	49.45	1	48.95	49.00	5	8,737	0.06%
2023/01/13	10	49.30	10	49.50	49.80	0	8,691	0.00%
2023/01/12	0	0.00	28	48.85	49.05	-28	8,699	-0.32%
2023/01/10	8	47.73	0	0.00	47.20	8	8,655	0.09%
2023/01/09	0	0.00	10	47.75	48.00	-10	8,710	-0.11%
2023/01/06	1	46.35	1	46.00	46.30	0	8,728	0.00%
2023/01/05	0	0.00	10	46.55	46.80	-10	8,777	-0.11%
2023/01/04	10	45.80	12	46.09	46.30	-2	8,838	-0.02%
2023/01/03	10	47.70	0	0.00	47.50	10	8,787	0.11%
2022/12/28	0	0.00	1	48.80	48.80	-1	8,912	-0.01%
2022/12/27	1	49.60	1	48.90	48.95	0	8,924	0.00%
2022/12/23	1	50.70	1	50.10	50.10	0	8,926	0.00%
2022/12/22	12	50.42	9	50.99	51.90	3	8,837	0.03%
2022/12/21	21	48.87	8	49.45	49.45	13	8,400	0.15%
2022/12/19	16	49.26	2	48.85	47.60	14	7,937	0.18%
2022/12/16	11	50.60	13	50.92	49.85	-2	7,667	-0.03%
2022/12/15	4	49.96	19	49.39	50.50	-15	7,438	-0.20%
2022/12/14	15	46.93	1	48.05	48.20	14	7,511	0.19%
2022/12/13	2	48.10	20	48.00	47.95	-18	7,307	-0.25%
2022/12/08	0	0.00	1	44.90	45.85	-1	7,536	-0.01%
2022/12/07	1	45.70	5	45.60	45.30	-4	7,742	-0.05%
2022/12/05	22	46.14	0	0.00	46.25	22	7,609	0.29%
2022/12/01	1	47.40	4	48.18	48.05	-3	7,426	-0.04%
2022/11/30	1	46.45	3	46.72	46.50	-2	7,236	-0.03%
2022/11/29	2	46.28	23	46.42	46.55	-21	7,190	-0.29%
2022/11/28	27	45.69	3	45.10	45.35	24	7,152	0.34%
2022/11/25	5	45.62	25	46.29	46.50	-20	7,025	-0.28%
2022/11/24	0	0.00	5	44.43	44.50	-5	6,835	-0.07%
2022/11/23	0	0.00	12	43.37	43.30	-12	6,689	-0.18%
2022/11/22	4	42.40	4	42.40	42.35	0	6,665	0.00%
2022/11/21	0	0.00	1	41.90	41.70	-1	6,653	-0.02%
2022/11/18	10	43.00	0	0.00	42.85	10	6,686	0.15%
2022/11/17	0	0.00	12	43.26	43.45	-12	6,635	-0.18%
2022/11/16	13	43.93	14	43.28	43.15	-1	6,589	-0.02%
2022/11/15	1	42.25	2	41.85	42.30	-1	6,364	-0.02%
2022/11/14	0	0.00	8	40.95	41.20	-8	6,236	-0.13%
2022/11/11	24	39.98	14	39.75	39.60	10	6,182	0.16%
2022/11/09	10	38.31	0	0.00	38.25	10	6,142	0.16%
2022/11/08	0	0.00	3	38.15	38.20	-3	6,163	-0.05%
2022/11/07	2	37.30	4	37.68	37.80	-2	6,117	-0.03%
2022/11/04	0	0.00	12	36.66	36.65	-12	6,074	-0.20%
2022/11/02	3	35.80	0	0.00	35.25	3	5,945	0.05%
2022/10/31	12	35.01	0	0.00	35.20	12	5,903	0.20%
2022/10/28	0	0.00	11	35.74	35.70	-11	5,926	-0.19%
2022/10/26	13	35.46	0	0.00	35.50	13	5,976	0.22%
2022/10/25	0	0.00	2	36.40	36.10	-2	5,980	-0.03%
2022/10/24	0	0.00	3	36.80	36.50	-3	6,043	-0.05%
2022/10/21	1	34.85	1	35.05	34.75	0	5,970	0.00%
2022/10/20	5	34.22	0	0.00	35.40	5	6,018	0.08%
2022/10/19	0	0.00	0.1	35.50	35.30	-0.1	5,981	0.00%
2022/10/18	1	35.50	2	35.60	35.40	-1	6,013	-0.02%
2022/10/17	12	34.89	0	0.00	35.35	12	6,185	0.19%
2022/10/14	3	36.00	3	36.37	36.15	0	6,661	0.00%
2022/10/13	3	35.47	12	35.75	35.45	-9	6,761	-0.13%
2022/10/12	4	36.33	0	0.00	36.90	4	6,911	0.06%
2022/10/07	0	0.00	2	40.40	39.65	-2	6,896	-0.03%
2022/10/06	0	0.00	10	40.00	40.10	-10	6,862	-0.15%
2022/10/05	5	39.40	8	39.22	39.10	-3	6,785	-0.04%
2022/10/04	0	0.00	6	38.58	38.75	-6	6,795	-0.09%
2022/10/03	3	37.15	7	37.25	37.35	-4	6,742	-0.06%
2022/09/30	2	36.48	2	36.10	36.50	0	6,774	0.00%
2022/09/29	11	36.61	0	0.00	36.80	11	6,750	0.16%
2022/09/28	8	37.69	5	36.88	36.65	3	6,741	0.04%
2022/09/26	4	38.99	14	38.56	38.45	-10	6,742	-0.15%
2022/09/23	0.1	41.30	5	41.24	41.10	-4.9	6,693	-0.07%
2022/09/22	16	40.67	0	0.00	40.45	16	6,612	0.24%
2022/09/21	0	0.00	29	41.21	41.10	-29	6,460	-0.45%
2022/09/20	4	39.43	0	0.00	39.25	4	6,180	0.06%
2022/09/19	2	39.10	1	38.85	39.00	1	6,355	0.02%
2022/09/16	25	40.73	37	40.93	41.05	-12	6,414	-0.19%
2022/09/15	31	40.96	9	41.49	40.55	22	6,587	0.33%
2022/09/14	3	40.27	15	39.99	39.85	-12	6,586	-0.18%
2022/09/13	0	0.00	1	38.00	38.00	-1	6,587	-0.02%
2022/09/12	5	38.20	4	38.30	37.90	1	6,890	0.01%
2022/09/08	0	0.00	2	36.65	37.00	-2	7,074	-0.03%
2022/09/07	7	36.26	0	0.00	37.20	7	7,174	0.10%
2022/09/05	3	36.82	10	36.75	36.70	-7	7,274	-0.10%
2022/09/02	1	37.30	0	0.00	37.00	1	7,312	0.01%
2022/09/01	13	37.48	0	0.00	37.55	13	7,339	0.18%
2022/08/31	6	37.43	0	0.00	38.15	6	7,394	0.08%
2022/08/29	7	38.18	2	38.35	38.40	5	7,400	0.07%
2022/08/26	2	40.05	0	0.00	40.20	2	7,488	0.03%
2022/08/25	6	40.18	0	0.00	39.95	6	7,530	0.08%
2022/08/24	7	40.45	1	40.20	40.25	6	7,609	0.08%
2022/08/23	1	40.00	0	0.00	40.10	1	7,950	0.01%
2022/08/22	3	40.25	1	40.85	40.55	2	8,132	0.02%
2022/08/19	0	0.00	10	42.30	41.95	-10	8,296	-0.12%
2022/08/18	2	43.23	2	42.80	42.85	0	8,556	0.00%
2022/08/16	8	41.51	2	41.55	41.50	6	8,654	0.07%
2022/08/15	2	42.30	0	0.00	42.30	2	8,896	0.02%
2022/08/09	0	0.00	1	41.30	41.30	-1	9,411	-0.01%
2022/08/04	0	0.00	1	40.25	40.45	-1	10,049	-0.01%
2022/07/26	1	41.55	0	0.00	42.15	1	11,592	0.01%
2022/07/22	11	42.66	2	42.95	42.85	9	12,103	0.07%
2022/07/21	13	43.12	10	43.28	43.30	3	12,295	0.02%
2022/07/19	1	41.00	1	41.70	41.50	0	12,205	0.00%
2022/07/15	10	38.90	10	38.85	38.75	0	13,161	0.00%
2022/07/12	0	0.00	13.1	38.38	38.15	-13.1	14,888	-0.09%
2022/07/11	10	40.35	0	0.00	40.40	10	15,204	0.07%
2022/07/06	0	0.00	1	39.70	39.05	-1	15,215	-0.01%
2022/07/05	0	0.00	1	39.30	40.35	-1	15,211	-0.01%
2022/07/04	1	38.80	0	0.00	39.55	1	15,179	0.01%
2022/07/01	0	0.00	1	40.15	38.90	-1	15,157	-0.01%
2022/06/30	0.1	41.15	0	0.00	41.05	0.1	15,084	0.00%
2022/06/29	0	0.00	1	42.45	42.30	-1	15,036	-0.01%
2022/06/27	16	43.83	8	43.73	43.65	8	14,966	0.05%
2022/06/21	2	48.23	4	48.05	47.95	-2	14,233	-0.01%
2022/06/20	0	0.00	1	48.50	48.00	-1	13,989	-0.01%
2022/06/17	1	51.80	2	52.20	51.80	-1	13,700	-0.01%
2022/06/16	6	53.33	0	0.00	52.40	6	13,487	0.04%
2022/06/15	1	56.00	1	55.50	54.60	0	13,433	0.00%
2022/06/14	0	0.00	12	55.53	55.60	-12	13,477	-0.09%
2022/06/13	0	0.00	3	56.57	56.50	-3	13,726	-0.02%
2022/06/10	10	57.50	0	0.00	57.20	10	14,145	0.07%
2022/06/09	2	57.90	0	0.00	58.20	2	14,520	0.01%
2022/06/08	12	58.18	0	0.00	58.30	12	14,847	0.08%
2022/06/07	6	58.13	0	0.00	57.80	6	15,624	0.04%
2022/06/06	1	59.00	0	0.00	58.50	1	15,684	0.01%
2022/06/01	13	59.32	5	59.50	59.50	8	15,733	0.05%
2022/05/31	7	59.87	0	0.00	59.00	7	15,703	0.04%
2022/05/30	12	62.13	1	62.00	61.50	11	15,495	0.07%
2022/05/27	0	0.00	2	62.40	62.80	-2	15,313	-0.01%
2022/05/26	8	61.90	14	61.47	61.20	-6	15,150	-0.04%
2022/05/25	7	61.10	2	61.30	61.50	5	15,064	0.03%
2022/05/24	4	61.55	0	0.00	61.10	4	15,143	0.03%
2022/05/23	4	61.88	6	61.63	61.30	-2	15,342	-0.01%
2022/05/20	11	59.18	0	0.00	59.00	11	15,223	0.07%
2022/05/19	0	0.00	8	57.35	57.50	-8	15,237	-0.05%
2022/05/17	5	60.70	2	60.60	59.40	3	15,086	0.02%
2022/05/16	8	60.19	4	59.20	61.40	4	14,984	0.03%
2022/05/13	0	0.00	0.6	61.70	60.50	-0.6	14,742	0.00%
2022/05/12	0	0.00	14	60.46	60.00	-14	14,645	-0.10%
2022/05/11	5	62.60	0	0.00	62.70	5	14,408	0.03%
2022/05/10	28	64.55	29	64.92	64.70	-1	14,364	-0.01%
2022/05/09	0	0.00	8	64.90	63.10	-8	14,165	-0.06%
2022/05/06	11	65.74	32	66.00	66.00	-21	13,914	-0.15%
2022/05/05	10	65.18	35	65.20	65.30	-25	13,608	-0.18%
2022/05/04	4	65.05	1	65.90	64.20	3	13,444	0.02%
2022/05/03	16.6	63.32	1	63.20	63.40	15.6	13,257	0.12%
2022/04/29	8	63.26	6	64.92	64.20	2	13,166	0.02%
2022/04/28	11	63.69	4	62.15	62.00	7	12,901	0.05%
2022/04/27	1	64.50	4	64.43	64.50	-3	12,636	-0.02%
2022/04/26	8	64.23	3	66.50	62.80	5	12,335	0.04%
2022/04/25	22	66.20	2	65.80	66.30	20	12,021	0.17%
2022/04/22	0	0.00	11	69.00	69.10	-11	11,733	-0.09%
2022/04/21	12.3	67.09	10	68.29	69.50	2.3	11,261	0.02%
2022/04/20	49	67.80	34	67.45	65.90	15	10,553	0.14%
2022/04/19	16	64.06	21	64.33	64.80	-5	9,265	-0.05%
2022/04/18	1	61.60	26	62.07	62.10	-25	8,963	-0.28%
2022/04/15	9	62.26	24	62.60	62.30	-15	8,829	-0.17%
2022/04/13	0	0.00	0.1	57.70	58.10	-0.1	8,484	0.00%
2022/04/08	1	57.50	0	0.00	57.30	1	8,519	0.01%
2022/04/07	1	57.40	2	56.30	56.10	-1	8,560	-0.01%
2022/04/06	1	58.20	0.1	58.30	58.00	0.9	8,554	0.01%
2022/03/31	2	59.30	0	0.00	59.10	2	8,696	0.02%
2022/03/28	1	59.00	0	0.00	59.00	1	9,565	0.01%
2022/03/25	12	60.18	0	0.00	59.20	12	10,155	0.12%
2022/03/24	10	61.30	3	61.30	62.00	7	10,372	0.07%
2022/03/22	10	61.97	6	61.60	61.60	4	10,930	0.04%
2022/03/21	2	61.60	2	61.80	62.40	0	11,120	0.00%
2022/03/18	2	62.20	0	0.00	61.70	2	11,220	0.02%
2022/03/17	0	0.00	24	63.62	63.40	-24	11,268	-0.21%
2022/03/16	4	63.25	3.5	64.91	61.60	0.5	11,267	0.00%
2022/03/15	11.5	64.97	6.2	64.57	62.50	5.4	11,099	0.05%
2022/03/14	2	65.85	12	66.36	67.20	-10	11,077	-0.09%
2022/03/11	7	64.50	4.5	64.80	65.10	2.5	10,840	0.02%
2022/03/10	5.5	64.01	43	64.83	65.60	-37.5	10,814	-0.35%
2022/03/09	5	59.66	4	60.20	59.80	1	10,174	0.01%
2022/03/08	1	59.30	3	60.33	59.10	-2	10,330	-0.02%
2022/03/07	17	60.48	0	0.00	60.60	17	10,318	0.16%
2022/03/04	5	61.66	0	0.00	61.50	5	10,302	0.05%
2022/03/03	1	61.70	2	61.70	61.80	-1	10,289	-0.01%
2022/03/02	1	61.30	0	0.00	60.30	1	10,282	0.01%
2022/02/25	1.2	62.64	8.2	61.34	60.50	-7	10,445	-0.07%
2022/02/24	2	60.55	2	61.30	59.90	0	10,301	0.00%
2022/02/23	17.2	62.18	20	61.47	61.50	-2.9	10,203	-0.03%
2022/02/22	8	60.90	15.6	60.38	60.30	-7.6	9,947	-0.08%
2022/02/21	38.6	61.38	4	60.83	61.10	34.6	9,883	0.35%
2022/02/18	5	60.58	2.4	60.82	60.90	2.6	9,838	0.03%
2022/02/17	2	59.65	2.1	60.32	59.70	-0.1	9,848	0.00%
2022/02/16	2	60.40	1	60.50	60.50	1	9,907	0.01%
2022/02/15	0	0.00	7	59.64	59.40	-7	9,999	-0.07%
2022/02/14	6	59.32	1	58.90	58.60	5	10,179	0.05%
2022/02/11	1	59.70	2	59.45	59.90	-1	10,341	-0.01%
2022/02/10	1	59.40	2	60.50	59.70	-1	10,690	-0.01%
2022/02/08	1	57.10	1	57.30	57.90	0	10,744	0.00%
2022/02/07	1	56.30	1	56.90	56.80	0	10,889	0.00%
2022/01/25	6	52.92	3	52.53	52.10	3	11,378	0.03%
2022/01/24	0	0.00	8	53.48	54.80	-8	11,476	-0.07%
2022/01/21	0	0.00	5	55.10	54.80	-5	11,632	-0.04%
2022/01/19	0	0.00	1	55.50	55.20	-1	11,905	-0.01%
2022/01/18	0	0.00	2	58.00	57.60	-2	12,050	-0.02%
2022/01/17	0	0.00	0.5	57.10	57.40	-0.5	12,348	0.00%
2022/01/13	0	0.00	2	57.20	57.90	-2	12,982	-0.02%
2022/01/12	0.3	57.10	0	0.00	57.00	0.3	13,150	0.00%
2022/01/11	0	0.00	13	58.62	58.30	-13	13,349	-0.10%
2022/01/10	1	58.10	0.1	58.30	58.10	0.9	13,970	0.01%
2022/01/07	2	59.00	0	0.00	58.80	2	14,396	0.01%
2022/01/06	0	0.00	42	60.60	60.00	-42	15,431	-0.27%
2022/01/03	1	59.30	1	59.00	60.00	0	19,950	0.00%
2021/12/30	2.3	60.33	2	60.35	60.40	0.3	20,752	0.00%
2021/12/29	2	61.10	2.2	61.67	61.10	-0.2	21,392	0.00%
2021/12/28	2	61.30	1	62.30	61.00	1	22,378	0.00%
2021/12/27	1	61.20	0	0.00	61.20	1	23,881	0.00%
2021/12/24	5	62.74	3	63.10	62.00	2	25,225	0.01%
2021/12/23	6	63.98	7	64.47	63.00	-1	25,739	0.00%
2021/12/22	19	63.36	15	63.80	64.30	4	25,689	0.02%
2021/12/21	9.6	63.40	13	63.77	63.70	-3.4	25,369	-0.01%
2021/12/20	8	61.76	6	61.15	60.40	2	24,862	0.01%
2021/12/17	6.5	61.15	19	61.29	60.80	-12.5	24,709	-0.05%
2021/12/16	6	60.00	0	0.00	59.70	6	24,393	0.02%
2021/12/15	7	59.14	8	60.49	60.00	-1	24,326	0.00%
2021/12/14	1	59.00	0	0.00	58.30	1	24,183	0.00%
2021/12/13	3.1	59.91	20	60.00	60.30	-16.9	24,095	-0.07%
2021/12/10	0	0.00	1	59.70	60.10	-1	24,122	0.00%
2021/12/09	24.4	60.89	7	60.26	60.40	17.4	24,195	0.07%
2021/12/08	14	61.61	6	60.72	60.60	8	24,358	0.03%
2021/12/07	1	59.00	10	58.94	59.30	-9	24,014	-0.04%
2021/12/06	24.3	58.05	6	58.28	57.50	18.3	23,920	0.08%
2021/12/03	3	55.47	4	56.18	56.20	-1	23,755	0.00%
2021/12/02	13.2	56.54	2	56.45	56.40	11.2	23,998	0.05%
2021/12/01	0	0.00	2	54.80	55.00	-2	23,914	-0.01%
2021/11/30	21	53.45	2	54.00	53.90	19	24,170	0.08%
2021/11/29	0	0.00	1	52.00	52.50	-1	24,393	0.00%
2021/11/26	1	52.20	1	52.00	52.00	0	24,668	0.00%
2021/11/25	1	54.10	0	0.00	54.20	1	24,831	0.00%
2021/11/24	2	54.70	2	55.00	55.00	0	25,196	0.00%
2021/11/23	4	53.03	0	0.00	52.90	4	25,350	0.02%
2021/11/19	2	52.85	2	53.00	52.30	0	26,379	0.00%
2021/11/18	1.2	53.50	2	52.80	53.50	-0.8	27,876	0.00%
2021/11/17	0	0.00	6.2	53.29	53.10	-6.2	27,980	-0.02%
2021/11/15	1	54.20	1	53.90	54.20	0	28,822	0.00%
2021/11/12	1	54.40	0.1	55.80	54.70	0.9	29,155	0.00%
2021/11/11	28	56.55	23	56.53	54.60	5	29,109	0.02%
2021/11/10	8	57.21	7	56.86	56.80	1	29,053	0.00%
2021/11/09	8	57.06	3	56.20	56.50	5	29,003	0.02%
2021/11/08	12	54.35	31	54.01	55.20	-19	28,746	-0.07%
2021/11/05	20	53.26	6	53.13	53.60	14	28,800	0.05%
2021/11/04	9	53.90	9	53.38	53.10	0	28,843	0.00%
2021/11/03	12.1	54.36	1	55.20	53.90	11.1	28,869	0.04%
2021/11/02	0	0.00	15	52.77	52.70	-15	28,987	-0.05%
2021/11/01	3	52.30	1	53.10	52.10	2	28,983	0.01%
2021/10/27	4	51.73	1	51.80	51.70	3	29,021	0.01%
2021/10/25	1	52.10	9	53.32	53.20	-8	29,733	-0.03%
2021/10/22	10	53.32	6	53.33	52.00	4	29,803	0.01%
2021/10/20	17.1	57.29	11	56.29	56.00	6.1	29,630	0.02%
2021/10/19	16.1	56.55	13	57.25	56.50	3.1	29,940	0.01%
2021/10/18	7	56.23	8.3	56.04	56.60	-1.3	30,269	0.00%
2021/10/15	12	60.37	11	60.23	60.50	1	30,171	0.00%
2021/10/14	26	60.31	31	60.03	60.00	-5	30,170	-0.02%
2021/10/13	58.3	64.11	67	64.11	61.90	-8.8	29,532	-0.03%
2021/10/12	18	68.22	30	67.12	65.70	-12	30,230	-0.04%
2021/10/08	70	72.74	39	72.49	72.90	31	30,745	0.10%
2021/10/07	1	69.10	43.3	71.66	72.10	-42.3	29,252	-0.14%
2021/10/06	40	66.21	52	66.29	65.60	-12	29,263	-0.04%
2021/10/05	64	64.16	31	64.02	66.00	33	29,145	0.11%
2021/10/04	69	65.21	74	64.16	65.90	-5	28,809	-0.02%
2021/10/01	40	65.15	22.8	67.72	62.90	17.3	28,252	0.06%
2021/09/30	5	64.90	16	64.66	68.60	-11	27,943	-0.04%
2021/09/29	2	63.55	3	64.00	62.40	-1	28,571	0.00%
2021/09/28	7.1	62.74	5	62.40	62.30	2.1	29,643	0.01%
2021/09/27	2	65.05	2	64.90	63.90	0	31,156	0.00%
2021/09/24	1	64.60	4	65.28	65.00	-3	34,992	-0.01%
2021/09/23	0	0.00	2	64.00	64.00	-2	37,296	-0.01%
2021/09/22	15	62.87	0	0.00	62.00	15	39,665	0.04%
2021/09/15	5.1	64.12	6	63.65	63.90	-1	47,675	0.00%
2021/09/14	2.1	63.70	4	64.70	63.60	-2	49,222	0.00%
2021/09/13	11	64.22	0	0.00	63.90	11	52,959	0.02%
2021/09/10	4	61.98	4	62.70	62.90	0	53,114	0.00%
2021/09/09	4	61.70	3	62.27	61.70	1	53,750	0.00%
2021/09/08	8.1	62.37	6	62.48	62.90	2.1	54,643	0.00%
2021/09/07	13.2	63.21	13.3	63.62	61.70	-0.1	55,285	0.00%
2021/09/06	7.1	62.79	6	63.00	61.60	1.1	55,658	0.00%
2021/09/03	5.3	65.58	7	65.43	63.80	-1.7	56,174	0.00%
2021/09/02	3.1	65.72	4	65.08	67.20	-1	56,309	0.00%
2021/09/01	1.1	68.49	0.5	66.36	65.80	0.6	56,476	0.00%
2021/08/31	1.4	69.97	3.9	70.33	69.30	-2.5	56,856	0.00%
2021/08/30	17	73.18	3	73.07	70.90	14	57,079	0.02%
2021/08/27	1	70.40	9.3	71.16	70.20	-8.3	57,053	-0.01%
2021/08/26	3	73.97	9	74.42	72.90	-6	57,307	-0.01%
2021/08/25	7.8	72.99	4.3	73.26	74.00	3.5	58,239	0.01%
2021/08/24	58.8	73.91	47	72.33	72.80	11.8	58,124	0.02%
2021/08/23	1	68.60	8	70.10	70.10	-7	57,448	-0.01%
2021/08/20	14	63.20	16	62.54	63.80	-2	58,353	0.00%
2021/08/19	16.1	62.63	14	62.15	60.40	2.1	59,070	0.00%
2021/08/18	4	59.85	5	60.22	62.40	-1	59,461	0.00%
2021/08/17	0	0.00	3	59.60	57.10	-3	60,462	0.00%
2021/08/16	9	59.80	0	0.00	58.80	9	61,044	0.01%
2021/08/13	0	0.00	1	62.30	61.20	-1	61,556	0.00%
2021/08/12	0	0.00	4	62.25	62.60	-4	62,214	-0.01%
2021/08/11	4	61.75	1	62.80	61.20	3	62,923	0.00%
2021/08/10	6	62.92	3	63.47	62.30	3	62,981	0.00%
2021/08/09	9.1	63.60	5	63.46	63.00	4.1	63,482	0.01%
2021/08/06	15	65.99	18	65.76	64.20	-3	63,902	0.00%
2021/08/05	1	63.70	5	63.68	63.10	-4	63,763	-0.01%
2021/08/04	34.2	64.52	9	64.23	64.00	25.2	63,876	0.04%
2021/08/03	4	64.08	8	64.36	63.90	-4	64,567	-0.01%
2021/08/02	7	63.14	6	64.27	64.50	1	65,142	0.00%
2021/07/30	26	67.30	24	65.45	62.60	2	65,383	0.00%
2021/07/29	7	63.44	10	64.86	67.20	-3	65,268	0.00%
2021/07/28	8	62.94	4	62.75	62.30	4	65,495	0.01%
2021/07/27	6.1	64.15	2	64.95	62.00	4.1	65,896	0.01%
2021/07/26	7	66.81	8	67.25	64.10	-1	67,139	0.00%
2021/07/23	11	66.59	9.2	67.37	67.00	1.8	67,620	0.00%
2021/07/22	8	63.98	14	63.81	64.90	-6	67,897	-0.01%
2021/07/21	15.3	66.60	17	65.01	65.00	-1.7	68,700	0.00%
2021/07/20	12	67.99	6	68.83	67.90	6	69,019	0.01%
2021/07/19	11.4	71.08	12	71.58	70.60	-0.6	69,684	0.00%
2021/07/16	56	73.35	68	72.99	71.00	-12	70,256	-0.02%
2021/07/15	46	71.65	31	71.95	73.90	15	69,495	0.02%
2021/07/14	17	69.34	11	67.43	67.20	6	69,104	0.01%
2021/07/13	14	69.31	32	68.75	69.50	-18	68,429	-0.03%
2021/07/12	16	73.74	34	72.96	71.80	-18	67,993	-0.03%
2021/07/09	18	73.52	12.1	71.99	72.10	5.9	67,505	0.01%
2021/07/08	31	76.53	28	75.79	76.00	3	67,084	0.00%
2021/07/07	28.1	77.70	44.7	76.20	75.60	-16.6	66,212	-0.03%
2021/07/06	28	78.94	47	77.71	77.00	-19	65,280	-0.03%
2021/07/05	64	79.43	65.4	79.47	78.00	-1.4	64,163	0.00%
2021/07/02	40	87.69	37.1	87.45	84.50	3	62,931	0.00%
2021/07/01	242.2	91.86	221.4	92.29	88.70	20.8	61,490	0.03%	大買/大賣/
2021/06/30	136	87.79	143.2	87.64	89.10	-7.2	57,706	-0.01%	大買/大賣/
2021/06/29	152	86.23	123.6	85.01	83.00	28.4	55,515	0.05%	大買/大賣/
2021/06/28	112.1	82.78	105.5	84.14	85.00	6.6	53,345	0.01%	大買/大賣/
2021/06/25	86.2	80.67	68	79.45	79.00	18.2	50,615	0.04%
2021/06/24	96	77.71	102	78.10	77.70	-6	48,291	-0.01%	大賣/
2021/06/23	41	76.40	23.6	76.76	74.50	17.4	45,419	0.04%
2021/06/22	119.9	80.34	116.5	81.62	82.70	3.4	43,824	0.01%	大買/大賣/
2021/06/21	8	75.40	6	75.60	75.60	2	40,035	0.00%
2021/06/18	3	65.93	36.3	67.98	68.80	-33.3	39,777	-0.08%
2021/06/17	60	61.33	62.8	61.50	62.60	-2.8	39,449	-0.01%
2021/06/16	57.1	60.95	33	61.09	58.60	24.1	38,616	0.06%
2021/06/15	30.2	60.54	44	60.88	61.20	-13.8	37,964	-0.04%
2021/06/11	30	58.56	28	58.57	58.30	2	37,224	0.01%
2021/06/09	5	55.72	3.6	55.44	55.10	1.4	36,302	0.00%
2021/06/08	7.5	58.71	5	58.60	57.20	2.5	35,860	0.01%
2021/06/07	9.1	56.27	49.5	57.18	57.20	-40.4	35,212	-0.11%
2021/06/04	7.3	59.82	36	59.29	59.00	-28.7	34,757	-0.08%
2021/06/03	29	62.04	26.8	62.36	61.30	2.2	34,450	0.01%
2021/06/02	104.1	63.14	59.8	62.69	61.60	44.3	34,207	0.13%	大買/
2021/06/01	17	59.84	18.7	59.39	61.00	-1.7	32,922	-0.01%
2021/05/31	41	61.00	53	61.22	59.80	-12	32,520	-0.04%
2021/05/28	23.5	59.77	163.8	59.73	60.40	-140.3	31,635	-0.44%	大賣/鉅額交易
2021/05/27	30.7	58.93	20	59.36	58.30	10.7	30,551	0.03%
2021/05/26	130.4	58.15	79.1	57.76	57.10	51.3	29,473	0.17%	大買/
2021/05/25	60.5	57.32	32.2	56.68	57.50	28.3	28,382	0.10%
2021/05/24	14	54.11	12	55.69	55.90	2	26,966	0.01%
2021/05/21	5	47.82	7	48.70	50.90	-2	26,332	-0.01%
2021/05/20	68.1	49.14	11	48.20	46.35	57.1	25,730	0.22%
2021/05/19	78.1	49.13	16	50.70	51.10	62.1	24,989	0.25%
2021/05/18	5.2	46.18	5	47.19	47.65	0.2	24,375	0.00%
2021/05/17	5.1	43.85	27.3	43.70	43.35	-22.2	24,091	-0.09%
2021/05/14	10.3	50.40	13	48.12	47.45	-2.7	23,447	-0.01%
2021/05/13	15.4	53.55	3.2	52.70	52.70	12.2	22,766	0.05%
2021/05/12	1.3	61.70	5	63.28	58.50	-3.8	22,337	-0.02%
2021/05/11	31.1	65.92	52.2	65.84	65.00	-21.1	22,097	-0.10%
2021/05/10	84.7	67.65	70.3	67.68	67.80	14.4	21,344	0.07%
2021/05/07	15.9	63.76	11.8	63.24	64.80	4.1	20,635	0.02%
2021/05/06	8.3	62.64	18	62.46	62.90	-9.7	20,145	-0.05%
2021/05/05	17.3	62.91	27	62.99	61.90	-9.7	19,705	-0.05%
2021/05/04	69.1	69.14	50.1	64.25	63.20	19	18,995	0.10%
2021/05/03	99	73.33	104.9	72.96	70.20	-5.9	18,251	-0.03%	大賣/
2021/04/29	8.3	65.41	26	68.82	70.20	-17.8	16,779	-0.11%
2021/04/28	53	69.15	32.5	69.48	68.00	20.5	16,142	0.13%
2021/04/27	50.5	71.05	43	70.75	69.00	7.5	15,420	0.05%
2021/04/26	38.3	64.19	27	66.96	67.90	11.3	14,104	0.08%
2021/04/23	57.8	63.91	34	62.51	61.80	23.8	13,310	0.18%
2021/04/22	25	64.53	26.6	63.79	63.70	-1.6	12,385	-0.01%
2021/04/21	30.2	58.98	27	60.22	61.90	3.2	11,585	0.03%
2021/04/20	37.2	56.00	39	55.88	56.30	-1.8	10,663	-0.02%
2021/04/19	2	50.55	5.2	50.71	52.40	-3.2	9,741	-0.03%
2021/04/16	34	46.03	17	47.15	47.65	17	9,682	0.18%
2021/04/15	0	0.00	2	43.35	43.35	-2	9,396	-0.02%
2021/04/14	0	0.00	0.6	43.00	44.00	-0.6	9,501	-0.01%
2021/04/13	3	44.32	3	44.25	43.00	0	9,410	0.00%
2021/04/12	3.5	42.77	1.6	42.77	42.50	1.9	9,563	0.02%
2021/04/09	5.4	41.56	4	41.70	41.85	1.4	9,633	0.01%
2021/04/08	2	43.25	1	42.55	42.85	1	9,609	0.01%
2021/04/07	1	41.40	1	41.90	42.05	0	9,684	0.00%
2021/04/06	1	41.60	2	42.15	42.05	-1	10,351	-0.01%
2021/04/01	2	42.60	1	42.35	42.35	1	10,740	0.01%
2021/03/31	4.7	40.72	7	40.04	41.30	-2.3	10,602	-0.02%
2021/03/30	1	38.65	1	39.45	39.55	0	10,389	0.00%
2021/03/22	5	39.35	23	39.37	39.00	-18	12,070	-0.15%
2021/03/19	14	38.65	3	38.15	37.70	11	11,858	0.09%
2021/03/18	1	38.35	11	37.99	38.00	-10	11,738	-0.09%
2021/03/17	0	0.00	1	37.15	37.65	-1	11,566	-0.01%
2021/03/16	0	0.00	8	37.19	37.30	-8	11,595	-0.07%
2021/03/15	1	37.85	5	37.52	37.75	-4	11,624	-0.03%
2021/03/11	5.1	36.45	0	0.00	36.40	5.1	11,654	0.04%
2021/03/10	6	36.47	2	36.55	36.50	4	11,607	0.03%
2021/03/09	1.1	36.64	3	36.60	36.70	-1.9	11,573	-0.02%
2021/03/08	13.9	37.08	10	37.52	35.50	3.9	11,480	0.03%
2021/03/05	1	35.85	0	0.00	36.00	1	11,213	0.01%
2021/03/04	1	35.40	0	0.00	35.85	1	11,110	0.01%
2021/03/02	0	0.00	1	34.85	33.60	-1	11,075	-0.01%
2021/02/22	0	0.00	11	35.57	35.15	-11	11,115	-0.10%
2021/02/19	1	34.75	0	0.00	35.15	1	11,105	0.01%
2021/02/04	0	0.00	3	32.40	32.45	-3	10,781	-0.03%
2021/02/03	10	32.70	0	0.00	32.55	10	10,813	0.09%
2021/01/29	0	0.00	1	31.10	31.25	-1	10,869	-0.01%
2021/01/26	0	0.00	1	33.90	33.60	-1	10,666	-0.01%
2021/01/25	0	0.00	2	35.00	34.30	-2	10,635	-0.02%
2021/01/21	1	33.60	2	33.85	33.50	-1	10,546	-0.01%
2021/01/20	1	34.15	8	33.99	33.50	-7	10,467	-0.07%
2021/01/19	0	0.00	5	35.15	35.25	-5	10,383	-0.05%
2021/01/18	3	33.78	0	0.00	34.70	3	10,359	0.03%
2021/01/15	9	35.04	0	0.00	34.95	9	10,260	0.09%
2021/01/14	5	36.55	0	0.00	36.70	5	10,091	0.05%
2021/01/13	3	36.00	3	36.45	36.00	0	9,885	0.00%
2021/01/12	2	37.00	18	37.38	35.55	-16	9,816	-0.16%
2021/01/11	21	37.66	5	37.40	37.40	16	9,620	0.17%
2021/01/08	3	35.68	17	35.95	35.80	-14	9,343	-0.15%
2021/01/07	14	34.73	1	34.95	34.80	13	9,238	0.14%
2021/01/06	0	0.00	5	35.87	35.75	-5	9,102	-0.05%
2021/01/05	2	36.80	6	37.67	37.15	-4	8,961	-0.04%
2021/01/04	9	37.16	1	36.70	36.70	8	8,698	0.09%
2020/12/31	5	37.15	1	37.10	36.90	4	8,539	0.05%
2020/12/30	1	36.95	5	35.66	36.95	-4	8,477	-0.05%
2020/12/29	44	39.03	45	38.35	36.90	-1	8,518	-0.01%
2020/12/28	3	37.20	20	36.76	37.15	-17	7,947	-0.21%
2020/12/25	7	34.81	1	35.00	35.00	6	7,362	0.08%
2020/12/24	1	34.30	0	0.00	34.20	1	7,220	0.01%
2020/12/23	5	33.94	0	0.00	34.65	5	7,166	0.07%
2020/12/22	61	36.67	41	36.19	34.35	20	6,956	0.29%
2020/12/21	11	35.32	6	35.87	36.65	5	6,260	0.08%
2020/12/18	14	34.05	7	34.13	34.00	7	5,401	0.13%
2020/12/15	0	0.00	47	33.10	31.60	-47	4,656	-1.01%
2020/12/09	45	31.84	0	0.00	31.70	45	4,213	1.07%
2020/12/08	0	0.00	6	32.29	31.55	-6	4,110	-0.15%
2020/12/04	4	31.11	8	31.41	31.40	-4	3,785	-0.11%
2020/12/03	1	30.90	0	0.00	30.75	1	3,754	0.03%
2020/12/02	3	30.95	2	31.35	30.90	1	3,783	0.03%
2020/12/01	2	30.83	0	0.00	30.95	2	3,768	0.05%
2020/11/30	6	31.56	0	0.00	31.40	6	3,783	0.16%
2020/11/27	1	32.10	2	31.78	32.00	-1	3,709	-0.03%
2020/11/18	0	0.00	2	29.80	30.05	-2	3,337	-0.06%
2020/11/17	2	29.30	0	0.00	29.50	2	3,274	0.06%
2020/11/13	0	0.00	2	29.55	29.50	-2	3,272	-0.06%
2020/11/12	2	29.30	0	0.00	29.25	2	3,267	0.06%
2020/11/11	0	0.00	1	29.65	29.75	-1	3,267	-0.03%
2020/11/10	3	29.67	7	29.44	29.15	-4	3,240	-0.12%
2020/11/09	3	28.67	1	29.05	28.70	2	3,173	0.06%
2020/11/06	1	28.70	0	0.00	28.80	1	3,117	0.03%
2020/10/29	1	29.00	0	0.00	29.00	1	3,176	0.03%
2020/10/21	0	0.00	1	29.50	29.30	-1	3,065	-0.03%
2020/10/19	1	29.20	1	29.05	29.00	0	3,042	0.00%
2020/10/16	1	29.20	1	29.25	29.20	0	3,014	0.00%
2020/10/15	0	0.00	6	28.99	29.35	-6	2,959	-0.20%
2020/10/13	5	30.50	2	30.25	29.85	3	2,778	0.11%
2020/10/12	2	30.63	2.2	29.92	30.00	-0.2	2,713	-0.01%
2020/10/08	1	30.95	0	0.00	31.00	1	2,643	0.04%
2020/10/07	4	31.93	4	31.88	32.00	0	2,543	0.00%
2020/10/06	6.2	32.05	7	32.16	32.75	-0.8	2,420	-0.03%
2020/10/05	0	0.00	3	30.97	32.90	-3	2,163	-0.14%
2020/09/30	0	0.00	14	29.90	29.95	-14	1,906	-0.73%
2020/09/28	0	0.00	1	29.60	30.05	-1	1,914	-0.05%
2020/09/25	0	0.00	4	28.66	28.55	-4	1,851	-0.22%
2020/09/23	1	28.50	0	0.00	28.35	1	1,842	0.05%
2020/09/22	2	28.78	0	0.00	28.70	2	1,927	0.10%
2020/09/21	0	0.00	2	29.05	29.15	-2	1,969	-0.10%
2020/09/18	1	28.95	0	0.00	28.95	1	2,009	0.05%
2020/09/17	1	29.15	0	0.00	29.20	1	2,013	0.05%
2020/09/16	1	29.15	0	0.00	29.20	1	2,019	0.05%
2020/09/15	2	29.30	0	0.00	29.40	2	2,035	0.10%
2020/09/14	1	29.35	0	0.00	29.50	1	2,082	0.05%
2020/09/11	2	29.63	0	0.00	29.60	2	2,106	0.09%
2020/09/07	1	31.25	4	31.33	31.25	-3	2,109	-0.14%
2020/09/03	2	30.40	0	0.00	30.45	2	2,084	0.10%
2020/09/01	3	30.00	0	0.00	29.70	3	2,100	0.14%
2020/08/20	3	28.78	0	0.00	28.75	3	2,191	0.14%
2020/08/19	0	0.00	1	29.85	29.75	-1	2,195	-0.05%
2020/08/18	3	29.67	0	0.00	29.65	3	2,198	0.14%
2020/08/10	2	29.15	2	29.45	29.50	0	2,128	0.00%
2020/08/06	2	27.88	0	0.00	27.95	2	2,096	0.10%
2020/07/31	1	27.50	0	0.00	27.75	1	2,174	0.05%
2020/07/27	0	0.00	1	27.35	27.25	-1	2,280	-0.04%
2020/07/24	0	0.00	1	28.05	28.00	-1	2,311	-0.04%
2020/07/23	3	28.63	0	0.00	28.55	3	2,319	0.13%
2020/07/22	1	28.95	0	0.00	28.95	1	2,346	0.04%
2020/07/20	1	28.60	0	0.00	28.80	1	2,394	0.04%
2020/07/14	1	28.65	0	0.00	28.55	1	2,576	0.04%
2020/07/13	1	28.95	0	0.00	28.85	1	2,589	0.04%
2020/07/10	1	29.00	0	0.00	28.95	1	2,632	0.04%
2020/07/07	6	30.53	0	0.00	30.45	6	2,586	0.23%
2020/06/29	0	0.00	1	30.90	30.90	-1	2,444	-0.04%
2020/06/22	1	30.90	0	0.00	30.85	1	2,401	0.04%
2020/06/18	2	31.00	0	0.00	31.05	2	2,371	0.08%
2020/06/16	1	30.50	0	0.00	30.65	1	2,341	0.04%
2020/06/15	3	30.33	0	0.00	30.45	3	2,400	0.12%
2020/06/09	1	31.00	0	0.00	31.05	1	2,405	0.04%
2020/06/03	0	0.00	1	30.60	30.60	-1	2,321	-0.04%
2020/05/27	0	0.00	1	29.20	29.40	-1	2,315	-0.04%
2020/04/30	1	29.30	0	0.00	29.55	1	2,225	0.04%
2020/04/17	3	28.25	0	0.00	28.40	3	1,875	0.16%
2020/04/15	2	28.30	0	0.00	28.45	2	1,830	0.11%
2020/04/07	1	26.75	0	0.00	26.75	1	1,737	0.06%
2020/03/19	0	0.00	2	22.55	22.45	-2	1,547	-0.13%
2020/03/16	0	0.00	3	26.65	26.00	-3	1,402	-0.21%
2020/03/10	0	0.00	1	27.95	27.85	-1	1,260	-0.08%
2020/03/06	1	28.70	0	0.00	28.70	1	1,228	0.08%
2020/02/24	1	29.85	0	0.00	29.80	1	1,160	0.09%
2020/01/07	0	0.00	2	32.70	32.75	-2	1,302	-0.15%
2019/12/19	0	0.00	3	33.55	33.80	-3	1,665	-0.18%
2019/12/06	3	33.90	0	0.00	34.05	3	1,842	0.16%
2019/11/07	0	0.00	15	33.90	33.80	-15	2,336	-0.64%
2019/11/04	5	33.70	0	0.00	33.75	5	2,367	0.21%
2019/10/17	5	33.40	0	0.00	33.55	5	3,209	0.16%
2019/10/14	2	34.60	0	0.00	34.90	2	3,297	0.06%
2019/10/08	5	33.20	0	0.00	33.00	5	3,176	0.16%
2019/10/02	0	0.00	1	33.25	33.20	-1	3,129	-0.03%
2019/09/18	1	34.60	1	34.45	34.55	0	2,957	0.00%
2019/09/10	2	34.75	0	0.00	34.35	2	2,947	0.07%
2019/09/06	0	0.00	2	35.15	35.00	-2	2,906	-0.07%
2019/09/04	2	36.55	2	36.40	35.90	0	2,835	0.00%
2019/09/03	0	0.00	1	36.45	36.25	-1	2,792	-0.04%
2019/08/29	0	0.00	2	34.65	34.60	-2	2,605	-0.08%
2019/08/12	0	0.00	1	32.25	32.30	-1	2,211	-0.05%
2019/08/08	1	33.00	1	32.90	32.50	0	2,186	0.00%
2019/08/07	1	33.60	0	0.00	33.60	1	2,130	0.05%
2019/08/05	2	34.10	0	0.00	33.90	2	2,093	0.10%
2019/07/31	0	0.00	2	34.90	35.00	-2	2,010	-0.10%
2019/07/30	0	0.00	1	35.35	35.30	-1	1,990	-0.05%
2019/07/29	0	0.00	2	36.35	35.55	-2	1,968	-0.10%
2019/07/26	1	36.25	2	35.65	35.65	-1	1,925	-0.05%
2019/07/25	3	35.63	5	35.69	35.85	-2	1,899	-0.11%
2019/07/24	9	36.41	7	36.35	35.75	2	1,811	0.11%
2019/07/23	5	37.06	1	36.85	37.40	4	1,674	0.24%
2019/07/22	3	38.33	2	38.50	38.30	1	1,520	0.07%
2019/07/19	3	36.18	0	0.00	36.65	3	1,258	0.24%
2019/07/18	2	34.98	4	35.23	35.10	-2	1,151	-0.17%
2019/07/15	0	0.00	2	33.20	33.15	-2	973	-0.21%
2019/07/12	4	33.03	0	0.00	33.10	4	975	0.41%
2019/07/11	1	33.15	0	0.00	33.15	1	974	0.10%
2019/07/10	1	34.55	0	0.00	34.60	1	961	0.10%
2019/06/18	0	0.00	1	32.05	32.05	-1	813	-0.12%
2019/06/14	2	31.88	1	31.80	31.75	1	835	0.12%
2019/05/21	0	0.00	5	31.20	31.10	-5	1,000	-0.50%
2019/05/14	1	30.30	0	0.00	30.50	1	1,094	0.09%
2019/05/13	0	0.00	7	30.60	30.60	-7	1,122	-0.62%
2019/05/03	0	0.00	5	32.70	32.65	-5	1,168	-0.43%
2019/04/11	2	31.83	0	0.00	31.50	2	1,103	0.18%
2019/04/01	2	30.95	0	0.00	30.90	2	1,096	0.18%
2019/03/25	5	30.35	0	0.00	30.40	5	1,108	0.45%
2019/03/11	1	29.70	0	0.00	29.80	1	1,191	0.08%
2019/02/11	2	29.70	0	0.00	29.45	2	1,352	0.15%
2019/01/24	0	0.00	1	30.50	30.70	-1	1,459	-0.07%
2019/01/22	0	0.00	5	31.35	30.90	-5	1,507	-0.33%
2019/01/21	5	31.31	0	0.00	31.35	5	1,554	0.32%
2018/12/25	0	0.00	5	30.75	30.90	-5	2,784	-0.18%
2018/12/06	5	31.77	0	0.00	31.50	5	2,850	0.18%
2018/12/04	0	0.00	1	32.20	31.95	-1	2,855	-0.04%
2018/12/03	1	32.80	0	0.00	32.55	1	2,812	0.04%
2018/11/13	26	29.96	26	29.86	29.90	0	2,707	0.00%
2018/10/29	0	0.00	4	31.68	31.70	-4	2,740	-0.15%
2018/10/25	0	0.00	2	33.10	33.50	-2	2,714	-0.07%
2018/10/24	1	34.40	1	34.40	34.30	0	2,694	0.00%
2018/10/23	3	34.55	10	34.55	35.35	-7	2,699	-0.26%
2018/10/22	11	35.46	2	35.70	35.50	9	2,672	0.34%
2018/10/19	4	36.39	3	36.05	36.20	1	2,646	0.04%
2018/10/18	1	36.10	0	0.00	36.15	1	2,619	0.04%
2018/10/16	7	37.91	3	36.72	36.90	4	2,524	0.16%
2018/10/15	4	38.36	0	0.00	38.25	4	2,375	0.17%
2018/10/12	10	36.50	20	37.20	37.30	-10	2,132	-0.47%
2018/10/11	2	36.30	0	0.00	36.10	2	2,034	0.10%
2018/10/09	9	36.50	0	0.00	36.90	9	1,900	0.47%
2018/10/04	3	36.00	1	35.85	35.95	2	1,759	0.11%
2018/10/02	0	0.00	1	35.70	35.70	-1	1,690	-0.06%
2018/10/01	1	35.50	0	0.00	35.35	1	1,696	0.06%
2018/08/07	0	0.00	26	34.89	34.35	-26	1,258	-2.07%
2018/08/06	6	34.93	0	0.00	34.60	6	1,196	0.50%
2018/07/25	10	31.50	0	0.00	31.40	10	952	1.05%
2018/07/24	0	0.00	2	31.60	31.80	-2	983	-0.20%
2018/07/18	2	30.70	0	0.00	30.80	2	1,034	0.19%
2018/06/06	10	33.80	0	0.00	33.80	10	1,182	0.85%
2018/05/16	0	0.00	1	34.50	34.20	-1	1,508	-0.07%
2018/05/15	1	35.25	0	0.00	34.85	1	1,526	0.07%
2018/05/09	0	0.00	4	35.28	35.45	-4	1,752	-0.23%
2018/05/04	1	35.30	0	0.00	35.25	1	1,803	0.06%
2018/04/27	1	35.40	0	0.00	35.35	1	1,799	0.06%
2018/04/26	2	35.53	0	0.00	35.60	2	1,829	0.11%
2018/03/01	0	0.00	1	37.50	37.60	-1	2,768	-0.04%
2018/02/27	0	0.00	3	37.40	37.30	-3	2,758	-0.11%
2018/02/22	1	36.30	0	0.00	37.35	1	2,684	0.04%
2018/02/06	0	0.00	1	34.90	34.65	-1	2,558	-0.04%
2018/02/02	0	0.00	1	38.20	37.90	-1	2,475	-0.04%
2018/02/01	3	39.62	0	0.00	38.50	3	2,464	0.12%
2018/01/31	1	38.60	0	0.00	38.65	1	2,352	0.04%
2018/01/15	3	38.37	0	0.00	38.50	3	2,338	0.13%