裕民 (2606)-群益金鼎-館前券商分點個股進出

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
55.8
漲跌
▼0.5
漲幅
-0.89%
成交量
6,933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－群益金鼎-館前券商分點個股進出

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

群益金鼎-館前券商分點個股進出
群益金鼎-館前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
2024/06/17	6	55.82	2	56.10	55.80	4	12,620	0.03%
2024/06/14	15.1	56.28	5	56.60	56.30	10.1	12,708	0.08%
2024/06/13	18	56.09	14	55.34	55.20	4	12,528	0.03%
2024/06/12	10	55.92	14	55.57	55.70	-4	12,391	-0.03%
2024/06/11	34	62.13	34	59.00	59.10	0	12,132	0.00%
2024/06/07	28	61.29	29	60.90	61.30	-1	11,895	-0.01%
2024/06/06	68	60.21	67	60.39	60.50	1	11,796	0.01%
2024/06/05	13.1	59.71	20	59.71	59.80	-7	11,822	-0.06%
2024/06/04	1.1	58.40	15	58.37	58.20	-14	11,751	-0.12%
2024/06/03	10	58.65	5	59.20	59.40	5	11,792	0.04%
2024/05/31	19.1	59.14	29	60.46	58.80	-9.9	11,823	-0.08%
2024/05/30	15	58.80	16	59.59	59.00	-1	11,768	-0.01%
2024/05/29	40	60.27	37	61.09	59.50	3	11,788	0.03%
2024/05/28	10	60.65	2	61.20	60.70	8	11,603	0.07%
2024/05/27	6	58.60	22.1	58.14	58.70	-16.1	11,599	-0.14%
2024/05/23	11	57.65	0	0.00	57.10	11	11,725	0.09%
2024/05/22	11.3	58.24	11	58.37	58.30	0.3	11,753	0.00%
2024/05/21	11	57.35	5	58.10	57.30	6	11,899	0.05%
2024/05/20	5	58.10	15	58.27	57.90	-10	12,095	-0.08%
2024/05/17	18	59.31	4	59.13	57.80	14	12,288	0.11%
2024/05/16	8	60.75	25	59.73	60.90	-17	12,071	-0.14%
2024/05/15	12.2	59.57	65	59.14	58.50	-52.8	11,826	-0.45%
2024/05/14	38	61.54	131	60.65	60.70	-93	11,626	-0.80%	大賣/
2024/05/13	76	62.37	64	63.75	60.20	12	11,073	0.11%
2024/05/10	497	59.52	340	60.92	61.30	157	9,899	1.59%	大買/大賣/鉅額交易
2024/05/09	37	59.62	84	59.12	59.00	-47	8,897	-0.53%
2024/05/08	107	57.90	52	59.05	57.10	55	8,408	0.65%	大買/
2024/05/07	2.1	57.09	0	0.00	57.60	2.1	7,191	0.03%
2024/05/03	0	0.00	2	55.35	54.80	-2	6,818	-0.03%
2024/04/30	3	54.70	1	54.40	54.20	2	6,801	0.03%
2024/04/29	0	0.00	3	56.03	55.80	-3	6,749	-0.04%
2024/04/26	1	54.90	1	55.50	55.50	0	6,702	0.00%
2024/04/24	1	53.40	0	54.10	54.00	1	6,739	0.01%
2024/04/22	2	56.50	7	56.30	54.80	-5	6,731	-0.07%
2024/04/19	2	54.90	1	55.70	55.30	1	6,561	0.02%
2024/04/17	0	0.00	2	53.75	53.70	-2	6,380	-0.03%
2024/04/16	1	56.30	3	54.67	54.60	-2	6,422	-0.03%
2024/04/15	2	56.55	1	55.90	56.40	1	6,546	0.02%
2024/04/12	0	0.00	6.3	55.90	55.90	-6.3	6,550	-0.10%
2024/04/09	0	0.00	0.3	53.70	54.40	-0.3	7,181	0.00%
2024/03/28	0	0.00	5	53.80	53.80	-5	8,018	-0.06%
2024/03/27	5	52.70	0	0.00	53.90	5	8,268	0.06%
2024/03/21	2	54.15	1	54.50	54.20	1	9,782	0.01%
2024/03/19	2	55.40	9	55.63	56.00	-7	10,054	-0.07%
2024/03/15	5	52.70	5.1	52.50	52.50	-0.1	10,195	0.00%
2024/03/13	1.5	54.26	15	54.10	54.20	-13.5	10,633	-0.13%
2024/03/12	0.5	55.40	0	0.00	55.50	0.5	10,958	0.00%
2024/03/11	0	0.00	11.1	56.06	56.40	-11.1	11,508	-0.10%
2024/03/08	15	54.00	3.6	53.61	54.30	11.4	13,559	0.08%
2024/03/07	28.1	54.09	25.5	53.56	53.40	2.6	14,347	0.02%
2024/03/06	1.5	55.13	2	54.75	54.40	-0.5	15,023	0.00%
2024/03/04	0	0.00	5	55.00	55.70	-5	15,190	-0.03%
2024/03/01	2	54.40	0	0.00	54.60	2	15,774	0.01%
2024/02/29	2	55.40	7	55.36	55.60	-5	15,998	-0.03%
2024/02/27	2	53.40	9	53.64	53.60	-7	15,795	-0.04%
2024/02/26	3	54.53	5	54.56	54.80	-2	15,766	-0.01%
2024/02/22	3	52.87	0	0.00	52.70	3	15,529	0.02%
2024/02/21	63	54.15	65	53.83	53.30	-2	15,338	-0.01%
2024/02/20	11	53.47	6	52.38	53.40	5	15,142	0.03%
2024/01/30	1	48.45	0	0.00	48.50	1	14,941	0.01%
2024/01/22	4	48.45	4	48.20	48.40	0	15,122	0.00%
2024/01/18	0	0.00	1	48.70	48.65	-1	15,094	-0.01%
2024/01/17	0	0.00	1	48.20	47.80	-1	15,068	-0.01%
2024/01/12	0	0.00	0	50.50	50.00	0	15,155	0.00%
2024/01/11	0	0.00	0.5	50.00	49.70	-0.5	15,349	0.00%
2024/01/09	0	0.00	26	51.40	51.70	-26	15,301	-0.17%
2024/01/08	3	54.13	23	54.20	53.70	-20	15,130	-0.13%
2024/01/05	41.1	54.31	0.1	54.00	54.90	41	15,025	0.27%
2024/01/04	5	54.00	6	53.55	54.40	-1	14,758	-0.01%
2024/01/03	1	52.00	0	0.00	52.80	1	14,465	0.01%
2024/01/02	0	0.00	7	53.37	52.60	-7	14,470	-0.05%
2023/12/28	0	52.30	5.5	51.73	51.80	-5.5	14,388	-0.04%
2023/12/27	21	53.47	21	52.94	52.80	0	14,386	0.00%
2023/12/26	2	52.15	2	52.00	52.60	0	14,313	0.00%
2023/12/25	8	50.89	22	50.52	50.40	-14	14,156	-0.10%
2023/12/22	60	54.00	35	54.27	53.70	25	14,014	0.18%
2023/12/21	4	53.70	6.1	53.66	53.60	-2.1	13,779	-0.02%
2023/12/20	1	51.90	1.1	52.31	52.10	-0.1	13,365	0.00%
2023/12/19	41	52.54	37	52.09	51.60	4	13,198	0.03%
2023/12/18	9	52.77	8	53.30	53.00	1	13,098	0.01%
2023/12/14	2	52.00	2	52.40	51.70	0	12,793	0.00%
2023/12/12	11	52.48	15	52.85	52.60	-4	13,404	-0.03%
2023/12/11	6	52.72	8	52.79	52.50	-2	13,526	-0.01%
2023/12/08	12	53.28	1	53.50	53.20	11	13,354	0.08%
2023/12/07	4	53.43	2	53.50	53.10	2	13,060	0.02%
2023/12/06	19	54.80	59	54.78	54.70	-40	12,717	-0.31%
2023/12/05	473	58.13	450	58.18	57.00	23	12,129	0.19%	大買/大賣/
2023/12/04	4	56.00	14.2	56.09	56.90	-10.2	9,925	-0.10%
2023/12/01	7.2	51.06	22	51.47	51.80	-14.8	9,065	-0.16%
2023/11/30	12	50.21	14	49.75	48.35	-2	8,376	-0.02%
2023/11/29	4	48.45	0	0.00	47.90	4	8,206	0.05%
2023/11/28	42	49.62	34	49.53	48.55	8	8,083	0.10%
2023/11/27	20	48.30	40	47.72	47.80	-20	7,400	-0.27%
2023/11/22	2	44.80	0	0.00	45.20	2	7,048	0.03%
2023/11/16	0	0.00	1	45.00	45.05	-1	7,488	-0.01%
2023/11/15	1	44.45	0	0.00	44.70	1	7,968	0.01%
2023/11/14	2	44.20	0	0.00	44.30	2	8,634	0.02%
2023/11/13	2	45.35	8	44.80	44.85	-6	8,659	-0.07%
2023/11/03	0	0.00	2	47.15	47.20	-2	8,722	-0.02%
2023/11/02	0	0.00	5	45.50	45.95	-5	8,607	-0.06%
2023/10/31	5	44.00	0	0.00	44.30	5	8,586	0.06%
2023/10/30	0	0.00	1	44.60	44.60	-1	8,603	-0.01%
2023/10/27	3	44.13	3	44.08	44.15	0	8,584	0.00%
2023/10/26	5	43.65	0	0.00	43.60	5	8,624	0.06%
2023/10/25	1.4	44.90	1	45.10	44.75	0.4	8,709	0.00%
2023/10/24	2	44.70	0	44.95	45.10	2	8,780	0.02%
2023/10/23	0	0.00	5	45.20	45.20	-5	8,736	-0.06%
2023/10/20	13	46.47	1	47.10	46.90	12	8,654	0.14%
2023/10/19	32	48.46	45	48.24	48.70	-13	8,620	-0.15%
2023/10/18	10	46.46	10	47.02	46.20	0	8,414	0.00%
2023/10/17	6.2	46.18	6	46.13	46.20	0.2	8,324	0.00%
2023/10/16	6	45.95	4	46.10	46.10	2	8,348	0.02%
2023/10/13	8	46.38	1	47.30	46.15	7	8,373	0.08%
2023/10/11	10	46.60	0	0.00	46.35	10	8,339	0.12%
2023/10/06	36	47.03	28	46.69	47.35	8	8,251	0.10%
2023/10/04	13	45.42	5	45.50	45.40	8	8,133	0.10%
2023/10/03	2	45.98	1	47.10	45.80	1	8,093	0.01%
2023/10/02	5	46.98	3	47.20	46.80	2	8,043	0.02%
2023/09/28	5.2	48.30	5	49.05	47.85	0.2	8,094	0.00%
2023/09/27	38	48.35	35	48.92	48.30	3	8,137	0.04%
2023/09/26	1	47.95	2	48.13	47.80	-1	8,036	-0.01%
2023/09/25	1	48.20	0	0.00	48.40	1	8,079	0.01%
2023/09/22	4	48.86	6	48.69	48.30	-2	8,089	-0.02%
2023/09/21	20	50.09	12	49.76	49.45	8	8,031	0.10%
2023/09/20	55.2	50.46	54	50.25	49.75	1.2	7,883	0.02%
2023/09/19	8	50.64	12	51.00	50.20	-4	7,605	-0.05%
2023/09/18	29	50.23	25	50.10	50.70	4	7,397	0.05%
2023/09/15	32	50.25	16	49.27	50.00	16	7,169	0.22%
2023/09/14	6	46.85	6.1	46.57	46.90	-0.1	6,451	0.00%
2023/09/13	0	44.15	0	44.05	44.65	0	6,258	0.00%
2023/09/11	1	44.75	0	0.00	44.70	1	6,246	0.02%
2023/09/07	5	45.05	0	0.00	45.05	5	6,162	0.08%
2023/09/06	5	46.30	3	45.70	45.65	2	6,172	0.03%
2023/09/05	1	47.50	1	46.94	46.45	0	6,160	0.00%
2023/09/04	6	46.49	10	46.61	46.65	-4	6,133	-0.07%
2023/08/31	0.5	45.65	0	0.00	45.45	0.5	6,100	0.01%
2023/08/24	7	45.91	2	45.73	45.75	5	6,107	0.08%
2023/08/23	4	47.69	10	47.37	46.65	-6	6,043	-0.10%
2023/08/22	20	46.85	24.4	47.00	47.40	-4.4	6,039	-0.07%
2023/08/21	58.4	46.36	48	47.57	46.30	10.4	5,782	0.18%
2023/08/18	53	47.00	59	48.50	49.05	-6	5,297	-0.11%
2023/08/16	2	42.55	2	42.15	42.10	0	4,482	0.00%
2023/08/15	0	0.00	4	42.45	42.60	-4	4,471	-0.09%
2023/08/11	0	0.00	3	44.20	44.30	-3	4,362	-0.07%
2023/08/10	0	44.00	5	43.70	43.75	-5	4,310	-0.12%
2023/08/09	1	42.80	1	43.65	42.80	0	4,249	0.00%
2023/08/07	0.1	42.80	0	0.00	43.15	0.1	4,308	0.00%
2023/08/01	2	42.95	2	43.25	43.45	0	4,340	0.00%
2023/07/31	8	43.51	5	42.55	42.50	3	4,403	0.07%
2023/07/28	25	44.43	1	44.05	44.05	24	4,374	0.55%
2023/07/27	1	43.35	0	0.00	43.20	1	4,271	0.02%
2023/07/26	1	41.45	1	41.10	41.25	0	4,253	0.00%
2023/07/25	1	41.10	1	41.05	41.25	0	4,314	0.00%
2023/07/20	1	43.35	1	42.80	43.50	0	4,351	0.00%
2023/07/19	2	43.35	2	43.08	42.80	0	4,354	0.00%
2023/07/18	1	42.75	1	43.40	43.00	0	4,369	0.00%
2023/07/12	5	42.65	0	0.00	42.95	5	4,357	0.11%
2023/07/10	1	44.55	2.7	44.43	43.50	-1.7	4,397	-0.04%
2023/07/07	0.4	45.43	0	0.00	45.00	0.4	4,376	0.01%
2023/07/06	1	46.70	0	0.00	45.30	1	4,363	0.02%
2023/07/05	0	0.00	7	49.60	49.75	-7	4,279	-0.16%
2023/07/04	3.3	49.38	2	49.30	49.30	1.3	4,326	0.03%
2023/07/03	0.2	48.93	1	49.00	48.50	-0.8	4,524	-0.02%
2023/06/29	0	0.00	1	47.10	47.20	-1	4,500	-0.02%
2023/06/28	1	47.40	0	0.00	47.35	1	4,520	0.02%
2023/06/27	5	48.50	0	0.00	48.20	5	4,492	0.11%
2023/06/21	1	48.15	5	48.20	48.10	-4	4,574	-0.09%
2023/06/19	2	48.75	0	0.00	48.60	2	4,688	0.04%
2023/06/15	1	49.50	0	0.00	49.45	1	4,672	0.02%
2023/06/14	1	49.50	2	49.53	49.70	-1	4,760	-0.02%
2023/06/13	1	48.75	0	0.00	48.85	1	4,833	0.02%
2023/06/12	1	49.00	0	0.00	49.05	1	5,046	0.02%
2023/06/08	0	0.00	2	50.25	49.60	-2	5,238	-0.04%
2023/06/07	2	49.38	0	0.00	49.30	2	5,326	0.04%
2023/06/06	0	0.00	3	49.50	49.45	-3	5,344	-0.06%
2023/06/02	1	48.25	1	48.05	48.20	0	5,679	0.00%
2023/05/31	1	48.35	0	0.00	48.40	1	5,966	0.02%
2023/05/30	1	49.05	0	0.00	49.05	1	6,381	0.02%
2023/05/26	1	49.15	4	49.00	49.05	-3	7,480	-0.04%
2023/05/23	0.1	53.10	0.3	53.10	53.00	-0.3	7,571	0.00%
2023/05/16	0	0.00	1	53.50	53.40	-1	7,641	-0.01%
2023/05/12	0	53.80	10	54.10	54.30	-10	7,672	-0.13%
2023/05/10	5	54.78	0	0.00	55.10	5	7,665	0.07%
2023/05/08	0	0.00	3	52.50	52.60	-3	7,622	-0.04%
2023/05/05	7	52.01	4	52.28	51.90	3	7,623	0.04%
2023/05/04	1	52.80	1	53.20	53.30	0	7,607	0.00%
2023/05/02	1	52.80	1	53.20	54.00	0	7,645	0.00%
2023/04/28	0	0.00	2	54.05	54.40	-2	7,622	-0.03%
2023/04/27	3	51.57	3	51.97	51.90	0	7,602	0.00%
2023/04/26	3	52.20	2	52.40	51.90	1	7,601	0.01%
2023/04/25	5	54.76	4	53.80	53.70	1	7,582	0.01%
2023/04/24	4	54.80	4	55.38	55.10	0	7,623	0.00%
2023/04/21	0	0.00	0.1	56.00	54.70	-0.1	7,611	0.00%
2023/04/18	0	0.00	7	57.34	56.70	-7	7,626	-0.09%
2023/04/12	10	57.20	10	57.20	56.80	0	7,661	0.00%
2023/04/11	0.1	57.07	20	57.10	57.00	-19.9	7,674	-0.26%
2023/04/10	1	57.40	0	0.00	57.00	1	7,711	0.01%
2023/04/07	1.1	57.51	4	57.13	57.60	-2.9	7,673	-0.04%
2023/04/06	36	57.25	12	56.97	55.80	24	7,597	0.32%
2023/03/31	5	55.84	0	0.00	55.80	5	7,472	0.07%
2023/03/30	3	54.30	2	54.20	54.50	1	7,899	0.01%
2023/03/29	4	53.38	4	53.78	53.80	0	8,193	0.00%
2023/03/28	1	54.20	3	54.50	54.50	-2	8,489	-0.02%
2023/03/27	4	54.08	4	54.83	54.60	0	8,860	0.00%
2023/03/24	5	54.04	12	54.12	54.10	-7	9,209	-0.08%
2023/03/23	8	54.55	3	53.87	53.80	5	9,429	0.05%
2023/03/22	7	56.56	15	56.65	56.20	-8	9,505	-0.08%
2023/03/20	3	56.00	0	0.00	55.80	3	9,645	0.03%
2023/03/17	2	56.20	2	56.80	56.20	0	9,697	0.00%
2023/03/15	3	58.07	4	58.63	58.00	-1	9,624	-0.01%
2023/03/14	4	57.00	3	56.90	57.10	1	9,519	0.01%
2023/03/13	2	56.85	8	57.11	57.30	-6	9,596	-0.06%
2023/03/10	32	59.75	32	59.16	58.40	0	9,541	0.00%
2023/03/09	16	59.50	36	59.48	59.60	-20	9,609	-0.21%
2023/03/08	16	59.61	3	60.57	59.50	13	9,632	0.13%
2023/03/07	1	61.30	2	61.05	61.60	-1	9,517	-0.01%
2023/03/06	25	60.42	22	59.93	60.90	3	9,491	0.03%
2023/03/03	19	60.59	14	60.36	60.40	5	9,645	0.05%
2023/03/02	74	60.45	70	60.29	60.30	4	9,587	0.04%
2023/03/01	41	60.43	17	60.42	57.40	24	9,184	0.26%
2023/02/24	51	61.23	57	60.70	61.00	-6	8,786	-0.07%
2023/02/23	17	54.92	25.1	55.53	56.60	-8.1	8,081	-0.10%
2023/02/21	1	50.50	1	50.00	50.90	0	7,899	0.00%
2023/02/20	2	49.75	2	49.80	49.75	0	8,173	0.00%
2023/02/17	2	50.20	0	0.00	49.80	2	8,339	0.02%
2023/02/15	0	0.00	2	51.60	51.90	-2	8,556	-0.02%
2023/02/13	1	51.10	2	50.80	50.90	-1	8,617	-0.01%
2023/02/10	2	52.10	1	51.10	51.80	1	8,658	0.01%
2023/02/08	1	51.90	2	51.50	51.90	-1	8,841	-0.01%
2023/01/30	0	0.00	1	50.20	50.80	-1	8,702	-0.01%
2023/01/17	0	0.00	2	49.80	49.80	-2	8,684	-0.02%
2023/01/16	2	48.90	0	0.00	49.00	2	8,737	0.02%
2023/01/13	0	0.00	1	49.55	49.80	-1	8,691	-0.01%
2023/01/12	11	48.13	11	48.80	49.05	0	8,699	0.00%
2023/01/10	0	0.00	1	48.05	47.20	-1	8,655	-0.01%
2023/01/05	0	0.00	1	46.45	46.80	-1	8,777	-0.01%
2023/01/04	5	46.44	46	46.19	46.30	-41	8,838	-0.46%
2023/01/03	0	0.00	1	48.05	47.50	-1	8,787	-0.01%
2022/12/30	1	48.60	1	49.25	48.60	0	8,789	0.00%
2022/12/28	1	48.45	1	48.95	48.80	0	8,912	0.00%
2022/12/27	6	49.41	7	48.96	48.95	-1	8,924	-0.01%
2022/12/26	2	48.88	0	0.00	49.00	2	8,949	0.02%
2022/12/23	12	50.32	15	50.22	50.10	-3	8,926	-0.03%
2022/12/22	39	50.92	24	50.23	51.90	15	8,837	0.17%
2022/12/21	45	49.04	8	49.19	49.45	37	8,400	0.44%
2022/12/20	20	49.22	20	49.21	48.20	0	8,143	0.00%
2022/12/19	2	47.83	71	48.79	47.60	-69	7,937	-0.87%
2022/12/16	42	50.88	1	50.70	49.85	41	7,667	0.53%
2022/12/15	3	49.98	10	49.59	50.50	-7	7,438	-0.09%
2022/12/14	7	46.50	9	47.61	48.20	-2	7,511	-0.03%
2022/12/13	2	47.50	20	47.25	47.95	-18	7,307	-0.25%
2022/12/12	0	0.00	5	46.80	47.35	-5	7,263	-0.07%
2022/12/09	4	47.13	6	47.16	47.25	-2	7,285	-0.03%
2022/12/08	7	45.01	0	0.00	45.85	7	7,536	0.09%
2022/12/07	20	46.00	0	0.00	45.30	20	7,742	0.26%
2022/12/06	30	46.10	0	46.65	45.00	30	7,662	0.39%
2022/12/05	5	46.80	4	46.35	46.25	1	7,609	0.01%
2022/12/02	0	0.00	37	47.93	46.75	-37	7,478	-0.49%
2022/12/01	1	47.60	1	48.85	48.05	0	7,426	0.00%
2022/11/30	1	46.65	3	46.43	46.50	-2	7,236	-0.03%
2022/11/29	1	46.55	0.5	46.45	46.55	0.5	7,190	0.01%
2022/11/28	1.1	45.01	0	0.00	45.35	1.1	7,152	0.02%
2022/11/25	26.4	44.94	8	45.93	46.50	18.4	7,025	0.26%
2022/11/24	10	44.50	1.2	44.33	44.50	8.8	6,835	0.13%
2022/11/23	0.6	43.40	0	0.00	43.30	0.6	6,689	0.01%
2022/11/22	0	0.00	1.1	42.19	42.35	-1.1	6,665	-0.02%
2022/11/17	1	43.55	0	0.00	43.45	1	6,635	0.02%
2022/11/16	18.6	43.85	23	43.47	43.15	-4.4	6,589	-0.07%
2022/11/15	2	41.93	22	42.25	42.30	-20	6,364	-0.31%
2022/11/14	0	0.00	3	40.55	41.20	-3	6,236	-0.05%
2022/11/09	0	0.00	10	38.15	38.25	-10	6,142	-0.16%
2022/11/08	11	38.79	1	38.00	38.20	10	6,163	0.16%
2022/11/01	0.1	35.45	4	35.10	35.25	-3.9	5,906	-0.07%
2022/10/27	0	0.00	1	35.80	36.35	-1	5,931	-0.02%
2022/10/26	0	0.00	1	35.55	35.50	-1	5,976	-0.02%
2022/10/25	4	36.45	4	36.78	36.10	0	5,980	0.00%
2022/10/24	5	37.10	0	0.00	36.50	5	6,043	0.08%
2022/10/21	0	0.00	35	35.20	34.75	-35	5,970	-0.59%
2022/10/17	5	34.53	5	34.63	35.35	0	6,185	0.00%
2022/10/13	0	0.00	1	35.15	35.45	-1	6,761	-0.01%
2022/10/05	11	39.35	5	39.50	39.10	6	6,785	0.09%
2022/10/04	10	37.89	10	38.16	38.75	0	6,795	0.00%
2022/10/03	25	37.35	0	0.00	37.35	25	6,742	0.37%
2022/09/30	0	0.00	3	35.80	36.50	-3	6,774	-0.04%
2022/09/29	1	36.95	0	0.00	36.80	1	6,750	0.01%
2022/09/28	0	0.00	1	37.25	36.65	-1	6,741	-0.01%
2022/09/27	1	38.90	0	0.00	39.10	1	6,714	0.01%
2022/09/26	10.1	39.30	3	38.90	38.45	7.1	6,742	0.10%
2022/09/23	1	41.10	0	0.00	41.10	1	6,693	0.01%
2022/09/22	35	41.33	54	40.69	40.45	-19	6,612	-0.29%
2022/09/21	7	40.93	6	41.18	41.10	1	6,460	0.02%
2022/09/20	0	0.00	18	39.25	39.25	-18	6,180	-0.29%
2022/09/16	5	41.00	14	41.00	41.05	-9	6,414	-0.14%
2022/09/15	21	40.72	1	42.25	40.55	20	6,587	0.30%
2022/09/14	5	40.35	6	40.00	39.85	-1	6,586	-0.02%
2022/09/12	0	0.00	1	37.30	37.90	-1	6,890	-0.01%
2022/09/08	10	36.75	0	0.00	37.00	10	7,074	0.14%
2022/09/07	1	37.00	5	36.87	37.20	-4	7,174	-0.06%
2022/09/06	0	0.00	1	37.05	36.85	-1	7,214	-0.01%
2022/09/05	1.1	36.77	0	0.00	36.70	1.1	7,274	0.02%
2022/09/02	5	37.14	2	37.05	37.00	3	7,312	0.04%
2022/09/01	8.1	37.40	7	37.70	37.55	1.1	7,339	0.01%
2022/08/31	10.1	37.68	23	37.59	38.15	-12.9	7,394	-0.17%
2022/08/29	1.1	38.35	0	0.00	38.40	1.1	7,400	0.01%
2022/08/19	5.2	42.15	5	42.30	41.95	0.2	8,296	0.00%
2022/08/18	2	43.05	0	0.00	42.85	2	8,556	0.02%
2022/08/16	1	41.50	1	41.80	41.50	0	8,654	0.00%
2022/08/12	0	0.00	17	41.95	42.35	-17	9,009	-0.19%
2022/08/11	17	42.20	10	42.15	42.05	7	9,168	0.08%
2022/08/05	10	40.80	0	0.00	41.10	10	9,791	0.10%
2022/07/29	20	41.90	14	42.10	41.90	6	11,141	0.05%
2022/07/28	0.1	42.57	0	0.00	42.45	0.1	11,248	0.00%
2022/07/22	2	42.70	5	42.81	42.85	-3	12,103	-0.02%
2022/07/21	19	42.61	7	43.53	43.30	12	12,295	0.10%
2022/07/20	4	41.43	25	42.19	41.45	-21	12,072	-0.17%
2022/07/19	7	41.41	12	41.63	41.50	-5	12,205	-0.04%
2022/07/15	20	38.85	0	0.00	38.75	20	13,161	0.15%
2022/07/13	2	39.00	2	39.40	38.70	0	14,784	0.00%
2022/07/12	1	38.15	1	38.35	38.15	0	14,888	0.00%
2022/07/08	0	0.00	2	40.55	40.60	-2	15,246	-0.01%
2022/07/07	0	0.00	4	38.88	39.45	-4	15,220	-0.03%
2022/07/04	20	38.95	23	39.67	39.55	-3	15,179	-0.02%
2022/07/01	1	39.50	0	0.00	38.90	1	15,157	0.01%
2022/06/30	0	0.00	1	41.95	41.05	-1	15,084	-0.01%
2022/06/29	2	42.15	2	42.20	42.30	0	15,036	0.00%
2022/06/28	2	42.93	0	0.00	43.50	2	14,977	0.01%
2022/06/27	6	44.21	3	43.90	43.65	3	14,966	0.02%
2022/06/24	2	45.30	1	44.45	44.45	1	14,805	0.01%
2022/06/23	0.1	44.10	1	43.85	43.85	-0.9	14,697	-0.01%
2022/06/22	0.1	46.00	10	45.40	45.50	-9.9	14,558	-0.07%
2022/06/21	4	48.00	0	0.00	47.95	4	14,233	0.03%
2022/06/20	0	0.00	1	49.40	48.00	-1	13,989	-0.01%
2022/06/17	3	52.30	0	0.00	51.80	3	13,700	0.02%
2022/06/16	3	53.63	10	53.48	52.40	-7	13,487	-0.05%
2022/06/14	4	56.08	2	55.90	55.60	2	13,477	0.01%
2022/06/13	4	56.45	1	56.20	56.50	3	13,726	0.02%
2022/06/10	10	57.36	13	57.43	57.20	-3	14,145	-0.02%
2022/06/09	12	57.71	2	58.20	58.20	10	14,520	0.07%
2022/06/08	1	58.10	18	58.20	58.30	-17	14,847	-0.11%
2022/06/07	4	57.85	4	58.05	57.80	0	15,624	0.00%
2022/06/06	4	58.88	1	58.70	58.50	3	15,684	0.02%
2022/06/02	7	59.30	3	59.33	59.30	4	15,670	0.03%
2022/06/01	35	59.41	32	59.12	59.50	3	15,733	0.02%
2022/05/31	38	60.01	34	60.33	59.00	4	15,703	0.03%
2022/05/30	32	61.54	24	61.89	61.50	8	15,495	0.05%
2022/05/27	13	62.02	13	61.21	62.80	0	15,313	0.00%
2022/05/26	30	62.19	26	61.77	61.20	4	15,150	0.03%
2022/05/25	13	61.68	3	61.00	61.50	10	15,064	0.07%
2022/05/24	9	61.61	15	61.80	61.10	-6	15,143	-0.04%
2022/05/23	19	61.96	14	61.11	61.30	5	15,342	0.03%
2022/05/20	30	59.06	29	59.06	59.00	1	15,223	0.01%
2022/05/19	13	57.55	18	57.78	57.50	-5	15,237	-0.03%
2022/05/18	16	59.59	28	59.68	59.20	-12	15,152	-0.08%
2022/05/17	27	59.56	30	60.06	59.40	-3	15,086	-0.02%
2022/05/16	9	60.09	7	59.67	61.40	2	14,984	0.01%
2022/05/12	9	62.39	11	60.72	60.00	-2	14,645	-0.01%
2022/05/11	14	63.33	14	63.31	62.70	0	14,408	0.00%
2022/05/10	51	64.64	51	64.51	64.70	0	14,364	0.00%
2022/05/09	28	65.49	35	65.67	63.10	-7	14,165	-0.05%
2022/05/06	28	66.01	16	65.76	66.00	12	13,914	0.09%
2022/05/05	2	65.20	1	65.30	65.30	1	13,608	0.01%
2022/05/04	13	65.04	5	65.32	64.20	8	13,444	0.06%
2022/05/03	13	63.39	14	63.58	63.40	-1	13,257	-0.01%
2022/04/29	2	65.30	3	64.63	64.20	-1	13,166	-0.01%
2022/04/28	4	63.40	21	63.49	62.00	-17	12,901	-0.13%
2022/04/27	23	64.47	21	64.75	64.50	2	12,636	0.02%
2022/04/26	16	65.54	13	63.95	62.80	3	12,335	0.02%
2022/04/25	14	65.01	24	65.45	66.30	-10	12,021	-0.08%
2022/04/22	12	69.06	6.3	69.17	69.10	5.8	11,733	0.05%
2022/04/21	36	69.01	44	68.94	69.50	-8	11,261	-0.07%
2022/04/20	149	67.95	143	68.09	65.90	6	10,553	0.06%	大買/大賣/
2022/04/19	27	63.81	24	64.20	64.80	3	9,265	0.03%
2022/04/18	15	62.27	8	62.50	62.10	7	8,963	0.08%
2022/04/15	24	61.49	30	61.84	62.30	-6	8,829	-0.07%
2022/04/14	5	58.80	10	59.60	59.80	-5	8,508	-0.06%
2022/04/11	2	57.50	0	0.00	56.90	2	8,469	0.02%
2022/04/06	5	58.50	0	0.00	58.00	5	8,554	0.06%
2022/04/01	10	59.39	10	59.65	59.90	0	8,629	0.00%
2022/03/30	5	59.10	10	58.80	59.80	-5	8,858	-0.06%
2022/03/29	0	0.00	5	59.00	58.70	-5	9,176	-0.05%
2022/03/28	4	58.50	4	58.70	59.00	0	9,565	0.00%
2022/03/25	7	59.64	8.6	60.11	59.20	-1.6	10,155	-0.02%
2022/03/23	3	62.10	2	61.90	61.80	1	10,790	0.01%
2022/03/22	0	0.00	5	61.60	61.60	-5	10,930	-0.05%
2022/03/21	7	61.61	6	61.83	62.40	1	11,120	0.01%
2022/03/18	2	61.70	2	61.60	61.70	0	11,220	0.00%
2022/03/17	21.5	62.70	21	61.98	63.40	0.5	11,268	0.00%
2022/03/16	51	63.85	59	63.68	61.60	-8	11,267	-0.07%
2022/03/15	75	65.74	82	66.22	62.50	-7	11,099	-0.06%
2022/03/14	34	66.49	30	66.40	67.20	4	11,077	0.04%
2022/03/11	11	65.21	13	64.92	65.10	-2	10,840	-0.02%
2022/03/10	25	63.88	40	65.25	65.60	-15	10,814	-0.14%
2022/03/09	9	60.22	8	60.11	59.80	1	10,174	0.01%
2022/03/08	2	60.25	6.2	59.85	59.10	-4.2	10,330	-0.04%
2022/03/07	0	0.00	2	60.50	60.60	-2	10,318	-0.02%
2022/03/04	4	61.48	0	0.00	61.50	4	10,302	0.04%
2022/03/03	8.3	61.73	6	61.80	61.80	2.3	10,289	0.02%
2022/03/01	2	60.90	7	60.90	61.00	-5	10,362	-0.05%
2022/02/25	3	62.60	3	62.27	60.50	0	10,445	0.00%
2022/02/24	3	60.80	2	61.60	59.90	1	10,301	0.01%
2022/02/23	44.5	62.76	28	63.27	61.50	16.5	10,203	0.16%
2022/02/22	4	61.60	4	61.60	60.30	0	9,947	0.00%
2022/02/21	14	62.06	14	61.32	61.10	0	9,883	0.00%
2022/02/18	0	0.00	1	60.40	60.90	-1	9,838	-0.01%
2022/02/17	0	0.00	1	60.00	59.70	-1	9,848	-0.01%
2022/02/16	1	60.50	4	60.18	60.50	-3	9,907	-0.03%
2022/02/15	0	0.00	3	59.47	59.40	-3	9,999	-0.03%
2022/02/14	0	0.00	0.3	58.70	58.60	-0.3	10,179	0.00%
2022/02/11	5	60.10	10	59.35	59.90	-5	10,341	-0.05%
2022/02/10	21	59.86	6	59.90	59.70	15	10,690	0.14%
2022/02/08	5	57.60	0	0.00	57.90	5	10,744	0.05%
2022/02/07	4.3	57.01	4	55.40	56.80	0.3	10,889	0.00%
2022/01/25	1	53.70	0	0.00	52.10	1	11,378	0.01%
2022/01/24	0	0.00	1	54.00	54.80	-1	11,476	-0.01%
2022/01/21	3	55.10	0	0.00	54.80	3	11,632	0.03%
2022/01/20	1	55.50	4	55.68	56.00	-3	11,782	-0.03%
2022/01/11	4	58.23	1	58.80	58.30	3	13,349	0.02%
2022/01/07	1	59.40	2.1	58.89	58.80	-1.1	14,396	-0.01%
2022/01/06	5	61.10	11	60.29	60.00	-6	15,431	-0.04%
2022/01/05	5	60.90	5	60.60	60.40	0	16,468	0.00%
2022/01/04	5	60.70	20	59.80	60.60	-15	17,433	-0.09%
2022/01/03	3	59.50	5	59.58	60.00	-2	19,950	-0.01%
2021/12/30	3	60.47	2	60.40	60.40	1	20,752	0.00%
2021/12/28	10	61.74	3	61.90	61.00	7	22,378	0.03%
2021/12/27	5	61.22	1	61.30	61.20	4	23,881	0.02%
2021/12/24	2	63.30	1	62.00	62.00	1	25,225	0.00%
2021/12/23	49	63.91	22.1	63.78	63.00	26.9	25,739	0.10%
2021/12/22	23	63.79	20.2	64.01	64.30	2.8	25,689	0.01%
2021/12/21	8	63.31	22	62.70	63.70	-14	25,369	-0.06%
2021/12/20	16	61.02	7	61.31	60.40	9	24,862	0.04%
2021/12/17	21.1	61.53	16	61.33	60.80	5.1	24,709	0.02%
2021/12/16	14	60.04	14	59.69	59.70	0	24,393	0.00%
2021/12/15	7	60.49	21	58.24	60.00	-14	24,326	-0.06%
2021/12/14	1	59.30	1	59.00	58.30	0	24,183	0.00%
2021/12/13	1	60.10	2	60.00	60.30	-1	24,095	0.00%
2021/12/10	2	60.20	2	60.60	60.10	0	24,122	0.00%
2021/12/09	6	60.33	3.5	60.93	60.40	2.5	24,195	0.01%
2021/12/08	121.1	61.68	101	61.62	60.60	20.1	24,358	0.08%	大買/大賣/
2021/12/07	9.1	58.61	14	58.29	59.30	-4.9	24,014	-0.02%
2021/12/06	1	58.00	6	58.25	57.50	-5	23,920	-0.02%
2021/12/03	15	55.77	12	55.87	56.20	3	23,755	0.01%
2021/12/02	6	56.52	3	55.73	56.40	3	23,998	0.01%
2021/12/01	14	54.74	19	54.94	55.00	-5	23,914	-0.02%
2021/11/30	10	53.60	10	54.00	53.90	0	24,170	0.00%
2021/11/29	5	52.40	2	52.40	52.50	3	24,393	0.01%
2021/11/26	2	53.15	0	0.00	52.00	2	24,668	0.01%
2021/11/25	3.1	54.85	3	54.20	54.20	0.1	24,831	0.00%
2021/11/24	17.2	54.61	12	54.20	55.00	5.2	25,196	0.02%
2021/11/23	1	53.00	0	0.00	52.90	1	25,350	0.00%
2021/11/22	6	53.50	0	0.00	53.30	6	25,787	0.02%
2021/11/19	4	53.68	5	52.92	52.30	-1	26,379	0.00%
2021/11/18	1	52.90	0	0.00	53.50	1	27,876	0.00%
2021/11/17	0	53.90	20	53.00	53.10	-20	27,980	-0.07%
2021/11/16	4	54.65	9	55.30	54.80	-5	28,225	-0.02%
2021/11/15	2	54.30	1	54.40	54.20	1	28,822	0.00%
2021/11/12	2	54.65	4	54.95	54.70	-2	29,155	-0.01%
2021/11/11	6.1	56.45	14	55.32	54.60	-7.9	29,109	-0.03%
2021/11/10	12	56.92	18	57.09	56.80	-6	29,053	-0.02%
2021/11/09	27.3	55.23	28	55.90	56.50	-0.7	29,003	0.00%
2021/11/08	4	54.60	0	0.00	55.20	4	28,746	0.01%
2021/11/05	1	53.50	6	53.05	53.60	-5	28,800	-0.02%
2021/11/04	4	53.60	4	54.08	53.10	0	28,843	0.00%
2021/11/03	15	54.45	7	54.67	53.90	8	28,869	0.03%
2021/11/02	19	52.98	5	52.60	52.70	14	28,987	0.05%
2021/11/01	7	52.74	19	52.48	52.10	-12	28,983	-0.04%
2021/10/29	7	52.19	12	52.10	52.60	-5	28,909	-0.02%
2021/10/28	19	52.11	8	51.86	51.30	11	28,915	0.04%
2021/10/27	10	51.61	5	51.86	51.70	5	29,021	0.02%
2021/10/26	8	52.09	7	52.60	53.20	1	29,449	0.00%
2021/10/25	7	53.14	11	53.05	53.20	-4	29,733	-0.01%
2021/10/22	10.1	53.84	22	53.63	52.00	-11.9	29,803	-0.04%
2021/10/21	12	56.78	3	57.17	55.80	9	29,602	0.03%
2021/10/20	2	56.80	2	56.95	56.00	0	29,630	0.00%
2021/10/19	6	56.68	6	56.58	56.50	0	29,940	0.00%
2021/10/18	22	56.40	10	56.40	56.60	12	30,269	0.04%
2021/10/15	20	60.57	26	60.31	60.50	-6	30,171	-0.02%
2021/10/14	109	61.07	106	60.93	60.00	3	30,170	0.01%	大買/大賣/
2021/10/13	32	64.10	55.3	65.07	61.90	-23.3	29,532	-0.08%
2021/10/12	75	68.22	30	68.69	65.70	45	30,230	0.15%
2021/10/08	231.3	72.46	222.2	72.58	72.90	9.1	30,745	0.03%	大買/大賣/
2021/10/07	17	70.38	82	70.22	72.10	-65	29,252	-0.22%
2021/10/06	42	65.81	47	65.96	65.60	-5	29,263	-0.02%
2021/10/05	68	63.71	47.3	63.81	66.00	20.7	29,145	0.07%
2021/10/04	186.3	64.81	202.8	64.93	65.90	-16.5	28,809	-0.06%	大買/大賣/
2021/10/01	207.5	65.75	192	66.83	62.90	15.5	28,252	0.05%	大買/大賣/
2021/09/30	27	65.18	49	65.46	68.60	-22	27,943	-0.08%
2021/09/29	20	63.71	21	63.29	62.40	-1	28,571	0.00%
2021/09/28	5	62.10	2	62.20	62.30	3	29,643	0.01%
2021/09/27	3	64.90	1	66.00	63.90	2	31,156	0.01%
2021/09/24	26	65.24	26	64.95	65.00	0	34,992	0.00%
2021/09/23	0	0.00	2	63.50	64.00	-2	37,296	-0.01%
2021/09/22	11	61.78	2	61.70	62.00	9	39,665	0.02%
2021/09/15	3	63.90	7	63.87	63.90	-4	47,675	-0.01%
2021/09/14	7	64.26	2	65.50	63.60	5	49,222	0.01%
2021/09/13	93	65.27	71	65.19	63.90	22	52,959	0.04%
2021/09/10	1	62.60	5	61.70	62.90	-4	53,114	-0.01%
2021/09/09	73	61.60	73	61.47	61.70	0	53,750	0.00%
2021/09/08	93	62.63	96	61.88	62.90	-3	54,643	-0.01%
2021/09/07	77	63.21	71	63.28	61.70	6	55,285	0.01%
2021/09/06	9.1	62.36	10	62.67	61.60	-0.9	55,658	0.00%
2021/09/03	18.1	64.55	20	64.86	63.80	-1.9	56,174	0.00%
2021/09/02	12	66.28	5	66.04	67.20	7	56,309	0.01%
2021/09/01	13	66.72	14.2	67.41	65.80	-1.2	56,476	0.00%
2021/08/31	30.1	70.59	13	71.00	69.30	17.1	56,856	0.03%
2021/08/30	63	72.89	65	73.04	70.90	-2	57,079	0.00%
2021/08/27	21	71.40	31	71.17	70.20	-10	57,053	-0.02%
2021/08/26	50	74.19	38	73.82	72.90	12	57,307	0.02%
2021/08/25	21	72.46	25	72.52	74.00	-4	58,239	-0.01%
2021/08/24	162.2	73.71	186	73.74	72.80	-23.8	58,124	-0.04%	大買/大賣/
2021/08/23	8	69.08	13.3	69.89	70.10	-5.3	57,448	-0.01%
2021/08/20	26	62.54	25	62.68	63.80	1	58,353	0.00%
2021/08/19	27	63.29	31	63.34	60.40	-4	59,070	-0.01%
2021/08/18	31	60.55	23	59.63	62.40	8	59,461	0.01%
2021/08/17	7	57.73	4	59.23	57.10	3	60,462	0.00%
2021/08/16	5	59.50	1	59.10	58.80	4	61,044	0.01%
2021/08/13	7	61.67	0	0.00	61.20	7	61,556	0.01%
2021/08/12	1	62.30	0	0.00	62.60	1	62,214	0.00%
2021/08/11	21.1	62.31	22.1	62.67	61.20	-1	62,923	0.00%
2021/08/10	3	63.93	3	63.60	62.30	0	62,981	0.00%
2021/08/06	48	66.69	49.5	66.51	64.20	-1.5	63,902	0.00%
2021/08/05	22	63.53	0	0.00	63.10	22	63,763	0.03%
2021/08/04	7	64.36	4	63.90	64.00	3	63,876	0.00%
2021/08/03	6	64.13	6.1	63.90	63.90	-0.1	64,567	0.00%
2021/08/02	20.1	63.03	20	62.40	64.50	0.1	65,142	0.00%
2021/07/30	3	65.60	3	67.67	62.60	0	65,383	0.00%
2021/07/29	20	64.93	19	65.05	67.20	1	65,268	0.00%
2021/07/27	1	63.50	2	64.00	62.00	-1	65,896	0.00%
2021/07/26	6	66.00	4	66.05	64.10	2	67,139	0.00%
2021/07/23	29.5	66.82	24	66.60	67.00	5.5	67,620	0.01%
2021/07/22	48	64.66	223	64.10	64.90	-175	67,897	-0.26%	大賣/鉅額交易
2021/07/21	51	66.95	59.1	66.86	65.00	-8.1	68,700	-0.01%
2021/07/20	50	68.52	45	68.20	67.90	5	69,019	0.01%
2021/07/19	30	71.29	32	71.62	70.60	-2	69,684	0.00%
2021/07/16	457	72.63	246	73.06	71.00	211	70,256	0.30%	大買/大賣/鉅額交易
2021/07/15	240	71.30	373	71.44	73.90	-133	69,495	-0.19%	大買/大賣/鉅額交易
2021/07/14	243.2	67.13	245	69.75	67.20	-1.8	69,104	0.00%	大買/大賣/
2021/07/13	238.1	68.59	231	69.52	69.50	7.1	68,429	0.01%	大買/大賣/
2021/07/12	56	73.16	59	73.62	71.80	-3	67,993	0.00%
2021/07/09	39.1	73.82	39	73.87	72.10	0.1	67,505	0.00%
2021/07/08	77	75.56	79	76.01	76.00	-2	67,084	0.00%
2021/07/07	313	76.87	163	77.14	75.60	150	66,212	0.23%	大買/大賣/鉅額交易
2021/07/06	125	78.18	278	77.70	77.00	-153	65,280	-0.23%	大買/大賣/鉅額交易
2021/07/05	319.1	78.88	350	80.14	78.00	-30.9	64,163	-0.05%	大買/大賣/
2021/07/02	230	87.78	84	87.89	84.50	146	62,931	0.23%	大買/鉅額交易
2021/07/01	364.1	91.81	339.1	92.10	88.70	25	61,490	0.04%	大買/大賣/
2021/06/30	196	86.70	200	86.65	89.10	-4	57,706	-0.01%	大買/大賣/
2021/06/29	265.1	86.63	258	86.49	83.00	7.1	55,515	0.01%	大買/大賣/
2021/06/28	189.3	83.95	231	84.52	85.00	-41.7	53,345	-0.08%	大買/大賣/
2021/06/25	320.3	79.91	309	80.31	79.00	11.3	50,615	0.02%	大買/大賣/
2021/06/24	445.1	78.36	435.4	77.87	77.70	9.7	48,291	0.02%	大買/大賣/
2021/06/23	98	76.71	55	77.38	74.50	43	45,419	0.09%
2021/06/22	241	80.93	217	80.70	82.70	24	43,824	0.05%	大買/大賣/
2021/06/21	14	75.49	7.5	75.60	75.60	6.5	40,035	0.02%
2021/06/18	15	67.43	36.3	67.57	68.80	-21.3	39,777	-0.05%
2021/06/17	35	60.27	46	60.83	62.60	-11	39,449	-0.03%
2021/06/16	31	60.55	16	60.65	58.60	15	38,616	0.04%
2021/06/15	82.8	60.69	73	60.78	61.20	9.8	37,964	0.03%
2021/06/11	30	59.22	32	58.98	58.30	-2	37,224	-0.01%
2021/06/09	24	55.47	23	55.65	55.10	1	36,302	0.00%
2021/06/08	128	59.64	128	59.67	57.20	0	35,860	0.00%	大買/大賣/
2021/06/07	20	56.02	27.3	55.78	57.20	-7.3	35,212	-0.02%
2021/06/04	47	59.63	46	59.21	59.00	1	34,757	0.00%
2021/06/03	49	61.96	78	62.10	61.30	-29	34,450	-0.08%
2021/06/02	246	63.44	238	63.59	61.60	8	34,207	0.02%	大買/大賣/
2021/06/01	31	59.65	29	59.78	61.00	2	32,922	0.01%
2021/05/31	128	61.61	127	61.84	59.80	1	32,520	0.00%	大買/大賣/
2021/05/28	196	60.71	204	60.78	60.40	-8	31,635	-0.03%	大買/大賣/
2021/05/27	130	58.86	164	58.84	58.30	-34	30,551	-0.11%	大買/大賣/
2021/05/26	205	57.91	164	58.08	57.10	41	29,473	0.14%	大買/大賣/
2021/05/25	187	56.87	145	57.24	57.50	42	28,382	0.15%	大買/大賣/
2021/05/24	74	54.60	79	54.89	55.90	-5	26,966	-0.02%
2021/05/21	79	48.33	82	48.46	50.90	-3	26,332	-0.01%
2021/05/20	89	49.26	100	49.20	46.35	-11	25,730	-0.04%
2021/05/19	144	49.93	158	50.31	51.10	-14	24,989	-0.06%	大買/大賣/
2021/05/18	4	46.06	5	46.25	47.65	-1	24,375	0.00%
2021/05/17	28.3	43.45	30	43.41	43.35	-1.7	24,091	-0.01%
2021/05/14	58	50.65	65	50.84	47.45	-7	23,447	-0.03%
2021/05/13	58	53.71	44	54.17	52.70	14	22,766	0.06%
2021/05/12	3	59.13	2.3	61.25	58.50	0.7	22,337	0.00%
2021/05/11	71.3	67.14	78	66.63	65.00	-6.7	22,097	-0.03%
2021/05/10	85.1	67.52	74	67.52	67.80	11.1	21,344	0.05%
2021/05/07	31	62.83	35	62.80	64.80	-4	20,635	-0.02%
2021/05/06	43	62.48	45.2	62.84	62.90	-2.2	20,145	-0.01%
2021/05/05	144	63.35	137	63.66	61.90	7	19,705	0.04%	大買/大賣/
2021/05/04	212	66.45	182	67.30	63.20	30	18,995	0.16%	大買/大賣/
2021/05/03	150	73.48	166.1	73.17	70.20	-16.1	18,251	-0.09%	大買/大賣/
2021/04/29	76	67.55	77	67.81	70.20	-1	16,779	-0.01%
2021/04/28	67	69.94	75	69.67	68.00	-8	16,142	-0.05%
2021/04/27	325.1	70.69	341	70.75	69.00	-15.9	15,420	-0.10%	大買/大賣/
2021/04/26	99	65.75	96	66.15	67.90	3	14,104	0.02%
2021/04/23	201.5	64.12	194	64.20	61.80	7.5	13,310	0.06%	大買/大賣/
2021/04/22	142	63.15	166	63.31	63.70	-24	12,385	-0.19%	大買/大賣/
2021/04/21	32	60.15	51	60.46	61.90	-19	11,585	-0.16%
2021/04/20	245	55.66	236.7	56.05	56.30	8.3	10,663	0.08%	大買/大賣/
2021/04/19	26	51.05	25	52.25	52.40	1	9,741	0.01%
2021/04/16	19	45.57	17	46.03	47.65	2	9,682	0.02%
2021/04/15	16	43.37	9	43.64	43.35	7	9,396	0.07%
2021/04/14	35	43.08	48	43.62	44.00	-13	9,501	-0.14%
2021/04/13	24	43.80	19	43.55	43.00	5	9,410	0.05%
2021/04/12	10	43.31	20	43.00	42.50	-10	9,563	-0.10%
2021/04/09	16	41.76	14	42.10	41.85	2	9,633	0.02%
2021/04/08	6	42.08	1	43.00	42.85	5	9,609	0.05%
2021/04/07	21	41.76	7	41.86	42.05	14	9,684	0.14%
2021/04/06	8	42.63	9	41.69	42.05	-1	10,351	-0.01%
2021/04/01	40	41.56	35	42.38	42.35	5	10,740	0.05%
2021/03/31	7	40.81	6	40.75	41.30	1	10,602	0.01%
2021/03/30	11	39.34	5	38.82	39.55	6	10,389	0.06%
2021/03/29	2	39.08	0	0.00	39.40	2	10,483	0.02%
2021/03/24	0	0.00	1	38.50	38.75	-1	12,308	-0.01%
2021/03/23	2	38.95	12	38.82	38.80	-10	12,204	-0.08%
2021/03/22	27	39.19	23	39.47	39.00	4	12,070	0.03%
2021/03/18	3	38.10	4	38.18	38.00	-1	11,738	-0.01%
2021/03/16	2	37.68	1	37.20	37.30	1	11,595	0.01%
2021/03/12	0	0.00	7	36.46	36.70	-7	11,686	-0.06%
2021/03/11	7	36.49	6	36.38	36.40	1	11,654	0.01%
2021/03/10	1	36.00	6	36.55	36.50	-5	11,607	-0.04%
2021/03/09	22	36.29	22	36.37	36.70	0	11,573	0.00%
2021/03/08	14	36.20	18	36.27	35.50	-4	11,480	-0.03%
2021/03/05	11	35.80	1	36.00	36.00	10	11,213	0.09%
2021/03/04	2	35.65	1	35.80	35.85	1	11,110	0.01%
2021/03/02	0	0.00	10	33.55	33.60	-10	11,075	-0.09%
2021/02/24	5	35.08	0	0.00	34.55	5	11,196	0.04%
2021/02/22	5	35.14	0	0.00	35.15	5	11,115	0.04%
2021/02/18	13	35.66	0	0.00	35.25	13	11,037	0.12%
2021/02/02	0	0.00	2	32.55	33.00	-2	10,856	-0.02%
2021/02/01	0	0.00	7	32.25	32.05	-7	10,888	-0.06%
2021/01/27	5	33.50	0	0.00	33.05	5	10,715	0.05%
2021/01/25	1	34.85	1	34.30	34.30	0	10,635	0.00%
2021/01/22	2	34.10	2	34.08	34.35	0	10,595	0.00%
2021/01/21	12	34.33	12	34.39	33.50	0	10,546	0.00%
2021/01/20	12	34.00	31	33.90	33.50	-19	10,467	-0.18%
2021/01/19	14	34.98	14	34.96	35.25	0	10,383	0.00%
2021/01/18	28	33.95	31	34.14	34.70	-3	10,359	-0.03%
2021/01/15	26	35.43	22	35.55	34.95	4	10,260	0.04%
2021/01/14	5	36.79	4	37.11	36.70	1	10,091	0.01%
2021/01/13	0	0.00	5.4	36.37	36.00	-5.4	9,885	-0.05%
2021/01/12	16	36.28	13	36.57	35.55	3	9,816	0.03%
2021/01/11	5	37.73	9	37.71	37.40	-4	9,620	-0.04%
2021/01/08	4	35.28	2	35.10	35.80	2	9,343	0.02%
2021/01/07	4	34.68	4	35.00	34.80	0	9,238	0.00%
2021/01/06	0	0.00	42	36.32	35.75	-42	9,102	-0.46%
2021/01/05	0	0.00	2	36.98	37.15	-2	8,961	-0.02%
2021/01/04	10	36.87	23	37.28	36.70	-13	8,698	-0.15%
2020/12/31	20	36.87	8	37.08	36.90	12	8,539	0.14%
2020/12/30	29	36.21	29	36.40	36.95	0	8,477	0.00%
2020/12/29	138	38.20	99	37.42	36.90	39	8,518	0.46%	大買/
2020/12/28	42	37.15	57	36.91	37.15	-15	7,947	-0.19%
2020/12/25	9	35.08	18	35.04	35.00	-9	7,362	-0.12%
2020/12/24	4	34.46	0	0.00	34.20	4	7,220	0.06%
2020/12/23	39	33.78	44	34.43	34.65	-5	7,166	-0.07%
2020/12/22	57.1	36.68	53	35.96	34.35	4.1	6,956	0.06%
2020/12/21	31	35.52	59	36.45	36.65	-28	6,260	-0.45%
2020/12/18	36	33.67	40	34.01	34.00	-4	5,401	-0.07%
2020/12/17	1	32.05	3	32.45	32.50	-2	4,813	-0.04%
2020/12/15	4	32.28	0	0.00	31.60	4	4,656	0.09%
2020/12/14	5	30.99	2	31.38	32.00	3	4,428	0.07%
2020/12/11	11	30.75	0	0.00	30.95	11	4,338	0.25%
2020/12/10	21	31.10	2	31.05	31.10	19	4,297	0.44%
2020/12/09	3	31.82	0	0.00	31.70	3	4,213	0.07%
2020/12/08	14	32.65	8	32.82	31.55	6	4,110	0.15%
2020/12/07	1	31.40	0	0.00	31.30	1	3,815	0.03%
2020/12/04	0	0.00	10	31.20	31.40	-10	3,785	-0.26%
2020/12/03	0	0.00	0.1	30.70	30.75	-0.1	3,754	0.00%
2020/12/02	12	30.98	0.1	30.51	30.90	11.9	3,783	0.32%
2020/12/01	0	0.00	3	30.80	30.95	-3	3,768	-0.08%
2020/11/30	22	31.43	2	31.53	31.40	20	3,783	0.53%
2020/11/26	8	31.30	0.9	31.40	31.55	7.2	3,637	0.20%
2020/11/25	5	31.05	0	0.00	31.05	5	3,586	0.14%
2020/11/24	0	30.05	0.2	30.20	30.55	-0.1	3,449	0.00%
2020/11/23	0	0.00	1	30.50	30.30	-1	3,411	-0.03%
2020/11/10	0	0.00	2	29.75	29.15	-2	3,240	-0.06%
2020/11/02	0.8	31.90	0	0.00	28.80	0.8	3,205	0.02%
2020/10/30	1	28.85	2	28.95	29.00	-1	3,194	-0.03%
2020/10/22	0.1	29.60	0	0.00	29.60	0.1	3,070	0.00%
2020/10/21	1	29.25	0	0.00	29.30	1	3,065	0.03%
2020/10/16	1	28.95	0	0.00	29.20	1	3,014	0.03%
2020/10/15	2	29.35	1	29.30	29.35	1	2,959	0.03%
2020/10/14	1	29.60	0	0.00	29.50	1	2,865	0.03%
2020/10/12	1	30.00	0	0.00	30.00	1	2,713	0.04%
2020/10/08	1	31.45	2	31.35	31.00	-1	2,643	-0.04%
2020/10/07	12	32.04	14	31.86	32.00	-2	2,543	-0.08%
2020/10/06	7	32.76	4	32.34	32.75	3	2,420	0.12%
2020/10/05	10	32.48	8	32.31	32.90	2	2,163	0.09%
2020/09/29	0	0.00	5	30.35	29.95	-5	1,922	-0.26%
2020/09/28	5	30.00	10	30.13	30.05	-5	1,914	-0.26%
2020/09/18	0	0.00	1	29.15	28.95	-1	2,009	-0.05%
2020/09/16	0	0.00	5	29.10	29.20	-5	2,019	-0.25%
2020/09/11	16	29.69	0	0.00	29.60	16	2,106	0.76%
2020/09/09	1	30.45	0	0.00	30.45	1	2,134	0.05%
2020/09/04	6	30.06	6	30.61	30.40	0	2,081	0.00%
2020/09/03	2	30.10	7	30.22	30.45	-5	2,084	-0.24%
2020/09/01	5	29.80	0	0.00	29.70	5	2,100	0.24%
2020/08/27	0	0.00	1	29.45	29.35	-1	2,166	-0.05%
2020/08/26	1	29.70	1	30.00	29.80	0	2,184	0.00%
2020/08/20	1	28.40	0	0.00	28.75	1	2,191	0.05%
2020/08/17	0	0.00	1	30.00	29.90	-1	2,194	-0.05%
2020/08/12	1	29.45	0	0.00	29.05	1	2,193	0.05%
2020/08/06	1	27.70	0	0.00	27.95	1	2,096	0.05%
2020/07/31	1	27.35	0	0.00	27.75	1	2,174	0.05%
2020/07/29	5	26.90	0	0.00	26.80	5	2,221	0.23%
2020/07/27	1	27.40	0	0.00	27.25	1	2,280	0.04%
2020/07/24	1	28.00	0	0.00	28.00	1	2,311	0.04%
2020/07/08	0.1	30.00	0	0.00	30.15	0.1	2,602	0.00%
2020/06/12	0	0.00	1	29.80	30.40	-1	2,415	-0.04%
2020/06/11	1	30.80	0	0.00	30.10	1	2,429	0.04%
2020/06/08	0	0.00	4	31.35	31.35	-4	2,366	-0.17%
2020/06/05	5	32.10	47	31.95	32.05	-42	2,369	-1.77%
2020/06/04	0	0.00	2	31.05	31.15	-2	2,331	-0.09%
2020/06/03	1	30.50	1	30.65	30.60	0	2,321	0.00%
2020/06/02	2	29.93	2	29.98	30.00	0	2,306	0.00%
2020/06/01	0	0.00	1	29.60	29.60	-1	2,295	-0.04%
2020/05/28	1	29.65	0	0.00	29.40	1	2,307	0.04%
2020/05/27	0	0.00	1	29.55	29.40	-1	2,315	-0.04%
2020/05/22	0	0.00	1	28.50	28.40	-1	2,268	-0.04%
2020/05/14	0	0.00	3	28.15	28.10	-3	2,250	-0.13%
2020/05/11	3	28.90	2	29.05	28.90	1	2,287	0.04%
2020/05/04	2	29.05	0	0.00	28.90	2	2,251	0.09%
2020/04/30	5	29.30	0	0.00	29.55	5	2,225	0.22%
2020/04/24	0	0.00	3	28.65	28.40	-3	2,097	-0.14%
2020/04/22	0	0.00	3	28.20	28.20	-3	2,037	-0.15%
2020/04/20	0	0.00	1	28.85	28.60	-1	1,892	-0.05%
2020/04/15	1	28.50	1	28.35	28.45	0	1,830	0.00%
2020/04/01	5	26.55	0	0.00	26.55	5	1,706	0.29%
2020/03/19	0	0.00	3	22.55	22.45	-3	1,547	-0.19%
2020/03/16	1	26.00	0	0.00	26.00	1	1,402	0.07%
2020/03/12	2	28.10	0	0.00	28.20	2	1,320	0.15%
2020/03/09	2	28.50	0	0.00	28.00	2	1,233	0.16%
2020/02/21	0	0.00	5	30.15	30.20	-5	1,164	-0.43%
2020/02/17	0	0.00	1	29.25	29.10	-1	1,164	-0.09%
2020/01/31	47	30.75	0	0.00	30.75	47	1,090	4.31%
2020/01/07	3	32.70	0	0.00	32.75	3	1,302	0.23%
2019/12/26	0	0.00	5	33.15	33.15	-5	1,549	-0.32%
2019/12/23	5	33.50	0	0.00	33.70	5	1,630	0.31%
2019/12/20	1	33.90	1	34.05	34.00	0	1,664	0.00%
2019/12/18	6	33.75	1	33.70	33.80	5	1,711	0.29%
2019/12/11	0	0.00	6	33.45	33.45	-6	1,783	-0.34%
2019/12/10	3	33.50	0	0.00	33.75	3	1,798	0.17%
2019/12/09	3	33.85	0	0.00	33.75	3	1,807	0.17%
2019/12/06	0	0.00	1	33.85	34.05	-1	1,842	-0.05%
2019/12/05	1	34.60	0	0.00	34.15	1	1,851	0.05%
2019/12/03	1	33.85	1	34.20	34.35	0	1,899	0.00%
2019/12/02	1	33.80	1.4	33.54	33.50	-0.4	1,911	-0.02%
2019/11/27	1	34.10	1	33.75	33.85	0	2,075	0.00%
2019/11/26	1	33.85	2	33.73	34.00	-1	2,131	-0.05%
2019/11/25	1.4	33.54	1	33.60	33.60	0.4	2,136	0.02%
2019/11/12	0	0.00	5	33.00	33.05	-5	2,283	-0.22%
2019/11/05	0	0.00	1	33.70	34.40	-1	2,362	-0.04%
2019/10/29	1	34.05	0	0.00	34.00	1	2,440	0.04%
2019/10/14	5	34.95	0	0.00	34.90	5	3,297	0.15%
2019/10/09	0	0.00	44	33.65	33.55	-44	3,220	-1.37%
2019/09/24	0	0.00	5	32.85	33.05	-5	3,064	-0.16%
2019/09/20	0	0.00	2	33.65	33.60	-2	3,021	-0.07%
2019/09/12	5	34.85	0	0.00	34.85	5	2,978	0.17%
2019/09/06	0	0.00	3	34.90	35.00	-3	2,906	-0.10%
2019/09/03	1	36.40	0	0.00	36.25	1	2,792	0.04%
2019/09/02	0	0.00	1	35.80	35.90	-1	2,702	-0.04%
2019/08/30	5	34.70	0	0.00	34.55	5	2,639	0.19%
2019/08/20	0	0.00	10	32.95	33.25	-10	2,420	-0.41%
2019/08/19	10	33.20	0	0.00	33.20	10	2,389	0.42%
2019/08/13	0	0.00	1	31.80	31.70	-1	2,239	-0.04%
2019/08/02	0	0.00	3	33.55	33.80	-3	2,089	-0.14%
2019/08/01	1	34.20	0	0.00	34.20	1	2,046	0.05%
2019/07/31	2	34.95	0	0.00	35.00	2	2,010	0.10%
2019/07/25	1	35.70	1	35.90	35.85	0	1,899	0.00%
2019/07/24	4	37.03	1	36.55	35.75	3	1,811	0.17%
2019/07/23	3	37.33	7	37.29	37.40	-4	1,674	-0.24%
2019/07/22	0	0.00	7	38.45	38.30	-7	1,520	-0.46%
2019/07/04	7	34.53	0	0.00	34.60	7	905	0.77%
2019/06/28	1	33.25	1	33.35	33.45	0	868	0.00%
2019/06/24	0	0.00	4	33.00	33.05	-4	852	-0.47%
2019/06/21	5	32.85	0	0.00	32.90	5	828	0.60%
2019/06/20	0	0.00	1	32.50	32.45	-1	814	-0.12%
2019/05/07	44	32.12	0	0.00	32.00	44	1,187	3.71%
2019/04/16	0	0.00	5	31.15	31.20	-5	1,106	-0.45%
2019/04/15	1	31.35	0	0.00	31.35	1	1,105	0.09%
2019/04/01	0	0.00	4	31.00	30.90	-4	1,096	-0.36%
2019/03/07	0	0.00	1	30.40	30.30	-1	1,252	-0.08%
2019/02/26	5	30.65	0	0.00	30.60	5	1,304	0.38%
2019/01/21	0	0.00	6	31.35	31.35	-6	1,554	-0.39%
2019/01/15	0	0.00	4	31.01	31.20	-4	1,714	-0.23%
2019/01/11	0	0.00	2	31.48	31.45	-2	1,793	-0.11%
2019/01/10	2	32.20	0	0.00	31.80	2	1,825	0.11%
2018/12/28	0	0.00	7	31.84	32.25	-7	2,672	-0.26%
2018/12/11	5	32.14	0	0.00	32.30	5	2,860	0.17%
2018/11/28	0	0.00	5	31.25	31.20	-5	2,746	-0.18%
2018/11/27	0	0.00	5	30.45	30.55	-5	2,727	-0.18%
2018/11/23	5	29.55	0	0.00	29.70	5	2,727	0.18%
2018/11/16	0	0.00	5	30.18	30.15	-5	2,774	-0.18%
2018/11/15	5	29.70	0	0.00	29.70	5	2,769	0.18%
2018/11/09	5	29.95	0	0.00	29.95	5	2,719	0.18%
2018/11/01	2	31.05	0	0.00	31.10	2	2,746	0.07%
2018/10/30	5	31.51	0	0.00	32.05	5	2,763	0.18%
2018/10/29	4	33.15	0	0.00	31.70	4	2,740	0.15%
2018/10/18	0	0.00	11	36.15	36.15	-11	2,619	-0.42%
2018/10/17	0	0.00	5	36.15	36.05	-5	2,597	-0.19%
2018/10/16	10	38.80	0	0.00	36.90	10	2,524	0.40%
2018/10/15	10	38.40	10	38.90	38.25	0	2,375	0.00%
2018/10/12	1	36.45	0	0.00	37.30	1	2,132	0.05%
2018/10/11	5	36.60	5	36.60	36.10	0	2,034	0.00%
2018/10/09	10	36.35	10	36.80	36.90	0	1,900	0.00%
2018/10/05	0	0.00	2	35.55	35.15	-2	1,773	-0.11%
2018/09/25	5	34.75	0	0.00	34.90	5	1,680	0.30%
2018/08/27	0	0.00	3	34.47	34.65	-3	1,527	-0.20%
2018/08/15	0	0.00	3	34.90	34.90	-3	1,377	-0.22%
2018/08/09	0	0.00	1.2	34.11	34.15	-1.2	1,287	-0.09%
2018/08/07	1	34.60	0	0.00	34.35	1	1,258	0.08%
2018/08/06	1	34.95	4	34.00	34.60	-3	1,196	-0.25%
2018/07/26	5	32.00	0	0.00	32.35	5	960	0.52%
2018/06/25	3	32.75	0	0.00	32.60	3	978	0.31%
2018/06/08	0	0.00	21	34.00	33.95	-21	1,155	-1.82%
2018/06/06	0	0.00	13	33.80	33.80	-13	1,182	-1.10%
2018/06/05	0	0.00	5	33.70	33.70	-5	1,212	-0.41%
2018/05/29	2	33.30	0	0.00	33.30	2	1,318	0.15%
2018/05/21	2	33.40	1	33.40	33.55	1	1,486	0.07%
2018/05/17	1	33.50	0	0.00	33.50	1	1,523	0.07%
2018/05/16	1	34.25	0	0.00	34.20	1	1,508	0.07%
2018/04/25	2	35.45	0	0.00	35.15	2	1,814	0.11%
2018/04/20	1	34.60	0	0.00	34.70	1	1,834	0.05%
2018/04/18	1	34.00	0	0.00	34.00	1	1,869	0.05%
2018/04/09	2	34.45	0	0.00	34.10	2	2,237	0.09%
2018/04/03	2	34.63	0	0.00	34.75	2	2,256	0.09%
2018/03/23	0	0.00	4	34.99	34.95	-4	2,304	-0.17%
2018/03/22	0	0.00	3	35.90	35.70	-3	2,286	-0.13%
2018/03/12	0	0.00	1	37.00	36.40	-1	2,414	-0.04%
2018/03/05	0	0.00	1	38.05	37.75	-1	2,827	-0.04%
2018/02/23	5	38.05	0	0.00	37.50	5	2,721	0.18%
2018/02/07	0	0.00	10	35.27	34.60	-10	2,574	-0.39%
2018/02/02	0	0.00	0.2	37.90	37.90	-0.2	2,475	-0.01%
2018/02/01	0	0.00	2	39.70	38.50	-2	2,464	-0.08%
2018/01/31	0	0.00	1	38.30	38.65	-1	2,352	-0.04%
2018/01/18	10	37.65	0	0.00	37.60	10	2,314	0.43%
2018/01/11	0	0.00	10	39.00	39.25	-10	2,347	-0.43%
2018/01/10	7	38.22	7	38.86	38.50	0	2,240	0.00%