慧洋-KY (2637)-統一-台中券商分點個股進出

台股 » 個股 » 慧洋-KY » 籌碼相關 » 券商分點績效 » 券商分點個股進出

慧洋-KY

(2637)

可現股當沖

股價
71.7
漲跌
▼1.6
漲幅
-2.18%
成交量
5,228張
產業
上市航運類股
954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

慧洋-KY (2637)籌碼相關－統一-台中券商分點個股進出

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

統一-台中券商分點個股進出
統一-台中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
2024/05/22	0	0.00	1	73.30	73.30	-1	8,774	-0.01%
2024/05/21	3	70.17	0	0.00	70.10	3	8,832	0.03%
2024/05/20	10.6	71.01	3	70.90	70.80	7.6	9,016	0.08%
2024/05/17	14	72.51	6	70.97	70.80	8	9,019	0.09%
2024/05/16	1	74.50	19	73.85	75.00	-18	8,893	-0.20%
2024/05/15	5	72.00	12	71.93	71.40	-7	8,751	-0.08%
2024/05/14	37	73.80	40	74.14	73.90	-3	8,605	-0.03%
2024/05/13	26	75.96	15	76.00	73.80	11	8,336	0.13%
2024/05/10	10	72.06	21	72.59	73.00	-11	7,840	-0.14%
2024/05/09	20	71.69	10	72.80	70.60	10	7,500	0.13%
2024/05/08	14.3	72.76	19	73.35	70.10	-4.7	7,300	-0.06%
2024/05/07	23	71.82	12	71.28	71.90	11	6,779	0.16%
2024/05/06	8	69.20	0	0.00	68.70	8	6,539	0.12%
2024/05/03	1	68.20	6	69.15	69.00	-5	6,492	-0.08%
2024/05/02	0	0.00	10	68.26	67.80	-10	6,450	-0.16%
2024/04/30	5	68.10	0	0.00	68.10	5	6,441	0.08%
2024/04/29	8	69.98	6	69.17	68.90	2	6,401	0.03%
2024/04/26	2	69.10	12	68.12	68.70	-10	6,323	-0.16%
2024/04/25	5	68.00	32	67.88	67.10	-27	6,323	-0.43%
2024/04/24	3	67.60	1	67.50	67.50	2	6,433	0.03%
2024/04/23	22	69.25	17	68.37	69.20	5	6,346	0.08%
2024/04/22	25	68.78	9	68.59	69.20	16	6,217	0.26%
2024/04/19	19	64.73	40.1	66.42	66.30	-21.1	5,846	-0.36%
2024/04/18	1	63.80	6	64.70	64.70	-5	5,649	-0.09%
2024/04/17	15.1	63.47	1	63.70	63.20	14.1	5,642	0.25%
2024/04/16	5	63.50	9.1	65.08	62.90	-4.1	5,686	-0.07%
2024/04/15	7	66.47	2	66.70	66.00	5	5,747	0.09%
2024/04/12	4	65.23	6	65.92	66.70	-2	5,782	-0.03%
2024/04/11	2.1	63.55	0.6	64.00	64.20	1.5	6,060	0.02%
2024/04/10	11	63.85	2	63.90	63.20	9	6,140	0.15%
2024/04/09	44	63.00	28	62.11	63.70	16	6,134	0.26%
2024/04/08	3	57.80	0	0.00	58.50	3	5,986	0.05%
2024/04/03	0.1	57.75	5	56.90	57.40	-4.9	5,976	-0.08%
2024/04/02	1.4	58.26	8	57.40	57.30	-6.6	6,020	-0.11%
2024/04/01	1	58.70	0	0.00	58.50	1	6,049	0.02%
2024/03/29	4.6	59.01	0	0.00	58.40	4.6	6,209	0.07%
2024/03/28	0.1	59.30	0	0.00	58.90	0.1	6,350	0.00%
2024/03/27	1	58.50	0	0.00	60.00	1	6,487	0.02%
2024/03/26	2	59.50	0	0.00	59.50	2	6,719	0.03%
2024/03/25	2	61.75	4	61.80	61.90	-2	6,756	-0.03%
2024/03/22	1	61.20	74	60.14	61.80	-73	6,852	-1.07%
2024/03/21	0.5	60.87	1	60.70	60.60	-0.5	7,038	-0.01%
2024/03/20	2.2	61.43	3	61.67	61.10	-0.8	7,038	-0.01%
2024/03/19	2	61.60	11	61.39	61.50	-9	7,029	-0.13%
2024/03/18	2	58.25	0	0.00	58.60	2	7,055	0.03%
2024/03/15	4	59.25	0	0.00	58.90	4	7,025	0.06%
2024/03/14	0	0.00	1	60.30	60.10	-1	6,901	-0.01%
2024/03/13	3	60.73	0	0.00	60.60	3	6,970	0.04%
2024/03/12	1	62.00	20	61.64	61.50	-19	7,058	-0.27%
2024/03/11	6	61.58	0	0.00	61.60	6	7,280	0.08%
2024/03/08	1	60.20	28	60.80	60.80	-27	8,102	-0.33%
2024/03/07	3	59.93	2.1	60.13	59.80	0.9	8,665	0.01%
2024/03/06	16	60.93	2	62.00	60.10	14	8,832	0.16%
2024/03/05	3	61.87	4	61.90	61.70	-1	8,838	-0.01%
2024/03/04	2	61.30	4	61.48	62.00	-2	8,891	-0.02%
2024/03/01	6	60.70	3	61.13	61.10	3	9,499	0.03%
2024/02/29	3	61.10	13	61.16	61.40	-10	9,495	-0.11%
2024/02/27	22	58.97	1	59.30	58.10	21	9,318	0.23%
2024/02/26	4	59.00	13	58.78	59.30	-9	9,164	-0.10%
2024/02/23	3	56.90	1	56.50	56.40	2	8,967	0.02%
2024/02/22	5	57.70	37	56.21	56.80	-32	8,926	-0.36%
2024/02/21	4	56.50	14	56.82	56.50	-10	8,768	-0.11%
2024/02/20	0.1	55.00	0	0.00	54.90	0.1	8,562	0.00%
2024/02/19	0.1	53.50	0	0.00	53.90	0.1	8,457	0.00%
2024/02/16	0	0.00	1	52.60	53.00	-1	8,409	-0.01%
2024/02/15	3	51.40	1	52.30	52.40	2	8,403	0.02%
2024/02/01	1	52.90	3	52.83	53.20	-2	8,353	-0.02%
2024/01/25	0	0.00	1	52.40	52.40	-1	8,290	-0.01%
2024/01/22	0	0.00	2	52.05	52.20	-2	8,300	-0.02%
2024/01/19	1	52.10	1	51.70	52.10	0	8,297	0.00%
2024/01/18	1	52.10	7	53.14	53.20	-6	8,281	-0.07%
2024/01/16	1	50.40	1	50.60	50.90	0	8,140	0.00%
2024/01/15	1	51.60	1	51.50	51.50	0	8,140	0.00%
2024/01/12	1	51.90	0	0.00	52.10	1	8,160	0.01%
2024/01/11	0	0.00	7	52.10	51.50	-7	8,199	-0.09%
2024/01/10	7	50.80	2	51.95	51.10	5	8,197	0.06%
2024/01/09	3	52.90	0	0.00	52.50	3	8,159	0.04%
2024/01/08	8	54.11	7	54.21	54.00	1	7,997	0.01%
2024/01/05	9	54.53	12	54.94	54.90	-3	7,872	-0.04%
2024/01/04	8	53.23	17	53.22	53.20	-9	7,462	-0.12%
2024/01/03	16	52.02	3	52.90	52.10	13	7,437	0.17%
2024/01/02	1	53.50	16	53.71	52.40	-15	7,479	-0.20%
2023/12/29	21	51.93	0	0.00	52.00	21	7,457	0.28%
2023/12/28	2	52.40	1	51.90	51.90	1	7,560	0.01%
2023/12/27	0	0.00	70	53.37	53.50	-70	7,538	-0.93%
2023/12/26	4	50.60	27	52.54	53.00	-23	7,480	-0.31%
2023/12/25	84	51.09	1	50.10	49.95	83	7,324	1.13%
2023/12/22	7	52.67	19	53.22	53.20	-12	7,252	-0.17%
2023/12/21	7	53.20	19	53.75	53.60	-12	7,195	-0.17%
2023/12/20	0	0.00	26	51.40	52.00	-26	6,995	-0.37%
2023/12/19	9	51.09	4	51.20	51.00	5	6,992	0.07%
2023/12/18	60	51.42	5	52.04	51.30	55	7,084	0.78%
2023/12/15	0	0.00	1	50.80	51.10	-1	7,143	-0.01%
2023/12/14	14	50.69	1	50.60	50.60	13	7,403	0.18%
2023/12/13	1	51.30	29	52.31	51.50	-28	7,594	-0.37%
2023/12/12	16	51.01	6	50.78	50.70	10	8,078	0.12%
2023/12/11	19	50.75	10	50.44	50.90	9	8,421	0.11%
2023/12/08	18	51.14	8	51.11	50.60	10	8,403	0.12%
2023/12/07	22	51.36	5	51.46	51.20	17	8,341	0.20%
2023/12/06	21	52.57	7.2	52.84	52.50	13.8	8,257	0.17%
2023/12/05	60.2	55.06	49	53.98	53.60	11.2	8,049	0.14%
2023/12/04	86	54.42	38.1	54.40	55.00	47.9	7,193	0.67%
2023/12/01	4.1	49.35	16	50.59	50.30	-11.9	6,548	-0.18%
2023/11/30	0	0.00	2	49.55	48.50	-2	6,363	-0.03%
2023/11/29	6	48.11	0	0.00	48.15	6	6,336	0.10%
2023/11/28	91	50.20	79	50.04	48.90	12	6,225	0.19%
2023/11/27	1	46.55	6	46.73	46.60	-5	5,540	-0.09%
2023/11/24	4	45.26	0	0.00	45.10	4	5,446	0.07%
2023/11/23	0	0.00	4	44.25	44.65	-4	5,462	-0.07%
2023/11/16	0	0.00	1	43.30	43.50	-1	5,753	-0.02%
2023/11/15	1	42.90	1	42.95	43.00	0	5,903	0.00%
2023/11/14	2	42.38	0	0.00	42.20	2	6,176	0.03%
2023/11/10	1	42.40	0	0.00	42.35	1	6,227	0.02%
2023/11/09	3	42.90	2	43.00	43.00	1	6,250	0.02%
2023/11/07	0.1	43.00	0	0.00	42.85	0.1	6,394	0.00%
2023/11/06	0	0.00	1	43.45	43.40	-1	6,414	-0.02%
2023/11/03	0	0.00	3	43.17	43.20	-3	6,435	-0.05%
2023/11/02	0	0.00	2	42.48	42.65	-2	6,452	-0.03%
2023/10/31	4	42.26	2	42.30	41.70	2	6,473	0.03%
2023/10/30	1	42.75	0.1	42.60	42.80	1	6,532	0.01%
2023/10/27	4	42.90	1	43.05	43.10	3	6,644	0.05%
2023/10/26	2	42.30	0	0.00	42.30	2	6,662	0.03%
2023/10/25	1	43.75	3	43.77	43.75	-2	6,692	-0.03%
2023/10/24	2	44.10	0	0.00	44.00	2	6,692	0.03%
2023/10/23	1	44.20	1.2	44.46	44.30	-0.2	6,693	0.00%
2023/10/20	4.1	45.88	1	45.60	45.60	3.1	6,689	0.05%
2023/10/19	4	46.44	5	46.48	47.15	-1	6,775	-0.01%
2023/10/18	2	45.80	1	46.55	45.25	1	6,772	0.01%
2023/10/17	1	46.30	2	45.60	45.60	-1	6,811	-0.01%
2023/10/16	0	0.00	1	46.95	46.90	-1	6,851	-0.01%
2023/10/13	4.1	47.32	4	47.74	47.10	0.1	6,933	0.00%
2023/10/12	4	46.80	7	46.85	47.05	-3	6,917	-0.04%
2023/10/11	6	47.87	2	48.83	47.15	4	6,906	0.06%
2023/10/06	2	49.00	5	48.97	48.90	-3	6,844	-0.04%
2023/10/05	1	47.25	0	0.00	47.30	1	6,762	0.01%
2023/10/04	39	46.89	43	47.68	47.90	-4	6,708	-0.06%
2023/10/03	1	47.15	1	47.60	46.50	0	6,612	0.00%
2023/10/02	2	47.73	2.2	47.44	47.35	-0.2	6,614	0.00%
2023/09/28	6	48.57	4	48.53	48.45	2	6,576	0.03%
2023/09/27	9	49.26	3	48.93	48.45	6	6,577	0.09%
2023/09/26	6	48.21	2	48.50	48.75	4	6,572	0.06%
2023/09/25	4	49.24	0	0.00	48.70	4	6,554	0.06%
2023/09/22	1	49.45	3	49.92	49.65	-2	6,523	-0.03%
2023/09/21	7	49.79	1	49.60	49.45	6	6,474	0.09%
2023/09/20	11	50.86	8	51.43	50.00	3	6,315	0.05%
2023/09/19	12	51.00	14	51.46	50.50	-2	6,030	-0.03%
2023/09/18	14	50.93	0	0.00	50.50	14	5,762	0.24%
2023/09/15	9	51.52	8.2	51.84	51.40	0.8	5,563	0.01%
2023/09/14	4.2	49.93	35	49.67	50.90	-30.8	4,974	-0.62%
2023/09/13	0	0.00	1	45.90	46.40	-1	4,601	-0.02%
2023/09/12	18	45.94	18	46.15	46.15	0	4,616	0.00%
2023/09/11	19	46.13	19.2	46.03	45.90	-0.2	4,608	0.00%
2023/09/08	2.2	45.75	3	45.98	45.80	-0.8	4,591	-0.02%
2023/09/07	2	45.43	1	45.35	45.20	1	4,552	0.02%
2023/09/06	3	45.68	4	45.90	45.90	-1	4,572	-0.02%
2023/09/05	1	45.75	0	0.00	46.35	1	4,568	0.02%
2023/09/04	4	44.09	5	44.97	45.55	-1	4,580	-0.02%
2023/09/01	2	45.70	0	0.00	45.20	2	4,545	0.04%
2023/08/31	3	45.63	4	45.75	45.90	-1	4,585	-0.02%
2023/08/30	3	45.45	3	45.53	45.55	0	4,585	0.00%
2023/08/29	0	0.00	16	45.08	45.50	-16	4,615	-0.35%
2023/08/28	2	43.38	4	43.90	43.80	-2	4,660	-0.04%
2023/08/25	3	43.47	5	43.60	43.30	-2	4,724	-0.04%
2023/08/24	11	43.73	2	43.65	43.60	9	4,812	0.19%
2023/08/23	13	45.53	3	45.67	44.65	10	4,852	0.21%
2023/08/22	15	44.81	7	45.43	45.15	8	4,915	0.16%
2023/08/21	11.2	46.05	6	46.09	45.80	5.2	4,840	0.11%
2023/08/18	12	47.27	26	46.83	47.50	-14	4,706	-0.30%
2023/08/17	6	43.93	12	43.88	43.95	-6	4,435	-0.14%
2023/08/16	5	42.76	0	0.00	42.25	5	4,388	0.11%
2023/08/15	1	42.35	3	42.70	42.85	-2	4,380	-0.05%
2023/08/14	5	42.63	3	42.63	41.80	2	4,360	0.05%
2023/08/11	4	44.98	20.1	44.70	44.60	-16.1	4,260	-0.38%
2023/08/10	5.1	45.28	2	45.50	45.25	3.1	4,239	0.07%
2023/08/09	9	45.76	1	46.30	45.45	8	4,240	0.19%
2023/08/08	4	46.24	4	46.39	46.45	0	4,223	0.00%
2023/08/07	5	46.83	1	46.70	46.90	4	4,196	0.10%
2023/08/04	5	47.37	0	0.00	47.40	5	4,198	0.12%
2023/08/02	36	47.38	11	47.30	47.35	25	4,185	0.60%
2023/08/01	7	46.81	4	46.56	47.05	3	4,123	0.07%
2023/07/31	2	45.73	13	45.81	45.55	-11	4,046	-0.27%
2023/07/28	2	46.53	3.3	47.29	46.40	-1.3	4,008	-0.03%
2023/07/27	0	0.00	3	46.22	46.05	-3	3,924	-0.08%
2023/07/26	12	45.09	2.1	45.60	45.20	10	3,930	0.25%
2023/07/25	4	44.98	0	0.00	44.85	4	3,935	0.10%
2023/07/24	3	45.25	1	46.15	45.45	2	3,904	0.05%
2023/07/21	1	46.70	3	46.55	46.45	-2	3,800	-0.05%
2023/07/20	1	45.30	1	46.10	46.30	0	3,738	0.00%
2023/07/19	1	45.50	2	46.70	45.25	-1	3,667	-0.03%
2023/07/18	2	45.43	1.1	45.41	45.45	0.9	3,608	0.02%
2023/07/14	0	0.00	2	46.08	46.05	-2	3,583	-0.06%
2023/07/13	2	45.88	3	45.40	45.15	-1	3,621	-0.03%
2023/07/12	5	46.75	7	46.69	46.60	-2	3,597	-0.06%
2023/07/11	0	0.00	3	47.60	47.60	-3	3,584	-0.08%
2023/07/10	5	47.44	1	47.35	47.05	4	3,630	0.11%
2023/07/07	1	48.30	0	0.00	48.00	1	3,668	0.03%
2023/07/06	3	48.93	0	0.00	48.85	3	3,678	0.08%
2023/07/05	1	48.85	0	0.00	48.85	1	3,743	0.03%
2023/07/04	90	49.16	100	48.75	48.75	-10	3,852	-0.26%
2023/07/03	2	50.25	1	49.10	49.70	1	3,824	0.03%
2023/06/30	2	49.05	2	49.18	48.80	0	3,771	0.00%
2023/06/29	3	48.62	4	48.65	48.65	-1	3,744	-0.03%
2023/06/28	5.1	49.03	2	48.90	48.95	3.1	3,768	0.08%
2023/06/27	0	0.00	2	50.00	49.80	-2	3,808	-0.05%
2023/06/26	2	49.95	2	50.03	49.95	0	3,938	0.00%
2023/06/21	7	49.84	1	49.95	50.00	6	3,998	0.15%
2023/06/20	2	50.05	1	50.50	50.50	1	4,142	0.02%
2023/06/19	2.1	50.27	1	50.30	50.20	1.1	4,175	0.03%
2023/06/16	2	50.70	0	0.00	50.70	2	4,167	0.05%
2023/06/15	0	0.00	7	50.79	50.70	-7	4,155	-0.17%
2023/06/14	0	0.00	5	50.98	50.70	-5	4,180	-0.12%
2023/06/12	5	50.44	1	50.30	50.30	4	4,436	0.09%
2023/06/09	3	50.73	1	50.90	51.00	2	4,541	0.04%
2023/06/08	2	51.10	2	51.40	50.80	0	4,597	0.00%
2023/06/07	4	50.33	2	50.55	50.80	2	4,681	0.04%
2023/06/06	4	50.38	0	0.00	50.40	4	4,705	0.09%
2023/06/02	2	49.75	1	50.20	50.20	1	4,763	0.02%
2023/06/01	8.8	49.88	2	50.08	49.70	6.8	4,924	0.14%
2023/05/31	7.2	51.62	1	52.10	51.00	6.2	5,012	0.12%
2023/05/30	17	52.99	3	52.30	52.30	14	5,388	0.26%
2023/05/29	13	60.10	3	60.00	60.30	10	5,653	0.18%
2023/05/26	12.2	59.71	0	0.00	59.00	12.2	6,084	0.20%
2023/05/25	3	61.87	0	0.00	61.30	3	6,260	0.05%
2023/05/24	2	62.70	0	0.00	62.90	2	6,258	0.03%
2023/05/23	1	62.90	0	0.00	63.00	1	6,258	0.02%
2023/05/22	1	63.20	3	63.30	63.30	-2	6,247	-0.03%
2023/05/19	4	63.10	1	63.00	62.90	3	6,255	0.05%
2023/05/16	0	0.00	2	63.05	62.90	-2	6,227	-0.03%
2023/05/15	7	62.71	6	62.82	62.70	1	6,235	0.02%
2023/05/10	1	62.00	0	0.00	62.40	1	6,249	0.02%
2023/05/05	1	61.50	1	61.10	61.10	0	6,320	0.00%
2023/05/04	2	62.60	0	0.00	62.50	2	6,318	0.03%
2023/04/28	0	0.00	10	63.40	64.10	-10	6,401	-0.16%
2023/04/27	0	0.00	10	62.30	62.20	-10	6,405	-0.16%
2023/04/25	1	61.80	3	63.03	62.00	-2	6,421	-0.03%
2023/04/21	3	63.07	1	63.00	62.80	2	6,453	0.03%
2023/04/20	1	62.70	3	63.83	62.70	-2	6,450	-0.03%
2023/04/19	4	64.48	1	63.60	63.50	3	6,465	0.05%
2023/04/18	3	64.97	4	64.73	64.60	-1	6,505	-0.02%
2023/04/17	1	65.90	2	65.75	66.00	-1	6,485	-0.02%
2023/04/13	1	64.60	1	65.00	64.60	0	6,660	0.00%
2023/04/12	1	65.50	4	66.00	65.80	-3	6,635	-0.05%
2023/04/11	1	65.80	0	0.00	65.80	1	6,629	0.02%
2023/04/10	9	66.56	4	67.13	66.40	5	6,650	0.08%
2023/04/07	3	66.43	1	66.50	66.60	2	6,656	0.03%
2023/03/31	4	64.45	0	0.00	64.20	4	6,801	0.06%
2023/03/30	0	0.00	4	63.60	64.00	-4	7,577	-0.05%
2023/03/27	0	0.00	2	64.60	66.00	-2	8,799	-0.02%
2023/03/24	1	64.50	2	63.80	63.70	-1	9,368	-0.01%
2023/03/23	3.1	65.04	7	65.90	64.30	-4	9,661	-0.04%
2023/03/22	0	0.00	10	68.40	68.50	-10	9,562	-0.10%
2023/03/21	0	0.00	2	67.60	67.60	-2	9,583	-0.02%
2023/03/20	5	68.00	0	0.00	67.50	5	9,621	0.05%
2023/03/16	0.1	67.70	3	68.20	67.60	-2.9	9,741	-0.03%
2023/03/15	5	69.20	3	68.90	68.60	2	9,749	0.02%
2023/03/14	0	68.00	7.5	67.28	68.20	-7.4	9,785	-0.08%
2023/03/13	2	66.20	0	0.00	66.00	2	9,754	0.02%
2023/03/10	5	66.96	9	67.90	66.50	-4	9,724	-0.04%
2023/03/09	7	67.56	0	0.00	67.00	7	9,771	0.07%
2023/03/08	6	67.67	16.1	67.26	67.20	-10.1	9,788	-0.10%
2023/03/07	3	68.47	4	68.75	68.30	-1	9,822	-0.01%
2023/03/06	10	68.72	4.4	68.56	68.50	5.6	9,870	0.06%
2023/03/03	7	70.21	14	70.12	70.60	-7	9,858	-0.07%
2023/03/02	18.1	70.55	43.3	70.53	69.90	-25.2	9,745	-0.26%
2023/03/01	8.3	67.78	7	69.19	67.40	1.3	9,362	0.01%
2023/02/24	15.7	68.02	39	67.69	68.00	-23.3	9,027	-0.26%
2023/02/23	7	65.83	40	65.71	65.50	-33	8,555	-0.39%
2023/02/21	10	61.11	10	61.68	61.80	0	8,291	0.00%
2023/02/20	0	0.00	4	60.08	60.50	-4	8,451	-0.05%
2023/02/17	3	60.50	0	0.00	60.20	3	8,532	0.04%
2023/02/15	0	0.00	1	61.70	61.00	-1	8,730	-0.01%
2023/02/14	6	61.40	9	61.64	61.60	-3	8,770	-0.03%
2023/02/09	0	0.00	3	62.27	62.00	-3	9,162	-0.03%
2023/02/08	1	61.80	6	61.87	62.10	-5	9,368	-0.05%
2023/02/07	0	0.00	1	61.70	61.70	-1	9,407	-0.01%
2023/02/06	8	60.61	6	60.87	61.20	2	9,474	0.02%
2023/02/03	6	62.05	10	61.75	61.60	-4	9,524	-0.04%
2023/02/02	5	61.60	16	61.87	61.90	-11	9,532	-0.12%
2023/02/01	2	61.45	2	61.00	61.20	0	9,558	0.00%
2023/01/31	2	60.50	1	60.60	60.70	1	9,590	0.01%
2023/01/30	3	59.43	2	59.85	59.90	1	9,621	0.01%
2023/01/17	1	59.10	3	59.53	59.80	-2	9,647	-0.02%
2023/01/16	1	58.50	1	58.10	58.50	0	9,738	0.00%
2023/01/13	5	59.40	5	59.00	58.80	0	9,758	0.00%
2023/01/12	2	59.70	18	59.30	59.20	-16	9,819	-0.16%
2023/01/11	5	60.60	30	60.00	60.00	-25	9,844	-0.25%
2023/01/10	1	60.30	0	0.00	60.10	1	9,885	0.01%
2023/01/09	0	0.00	3	60.33	60.80	-3	9,986	-0.03%
2023/01/06	43	60.07	1	60.30	60.00	42	10,019	0.42%
2023/01/05	4	60.40	21	60.80	60.80	-17	10,026	-0.17%
2023/01/04	37	60.51	11	60.29	60.00	26	10,126	0.26%
2023/01/03	1	62.30	1	62.00	62.60	0	10,141	0.00%
2022/12/30	5	61.72	0	0.00	61.40	5	10,203	0.05%
2022/12/29	0	0.00	1	62.00	61.40	-1	10,319	-0.01%
2022/12/28	1	61.50	2	61.20	61.30	-1	10,428	-0.01%
2022/12/27	8	62.71	8	63.05	62.10	0	10,510	0.00%
2022/12/26	3	62.97	0	0.00	62.70	3	10,577	0.03%
2022/12/23	5	64.84	4	64.90	64.80	1	10,549	0.01%
2022/12/22	20	65.05	31	65.89	67.00	-11	10,436	-0.11%
2022/12/21	8	64.69	16	64.37	64.80	-8	9,828	-0.08%
2022/12/20	15	62.99	2.5	63.34	62.80	12.5	9,502	0.13%
2022/12/19	13	63.10	6	63.40	61.90	7	9,246	0.08%
2022/12/16	53	64.74	28	64.68	64.40	25	8,936	0.28%
2022/12/15	23	62.97	44	62.14	63.50	-21	8,658	-0.24%
2022/12/14	24	58.66	2	58.90	58.80	22	8,714	0.25%
2022/12/13	1	60.10	1	59.80	59.60	0	8,698	0.00%
2022/12/12	1	59.30	2	59.80	58.90	-1	8,849	-0.01%
2022/12/09	0	0.00	37	59.66	60.10	-37	8,953	-0.41%
2022/12/08	37	57.97	1	57.60	57.80	36	9,250	0.39%
2022/12/07	9	59.20	40	58.64	58.20	-31	9,439	-0.33%
2022/12/06	15.4	59.78	0	0.00	57.90	15.4	9,468	0.16%
2022/12/05	2	61.75	19	62.26	61.30	-17	9,428	-0.18%
2022/12/02	1	61.60	0	0.00	61.50	1	9,492	0.01%
2022/12/01	3	62.07	2	62.85	61.50	1	9,529	0.01%
2022/11/30	1	60.60	4	61.88	61.90	-3	9,486	-0.03%
2022/11/29	0	0.00	6.1	60.72	61.30	-6.1	9,493	-0.06%
2022/11/28	7.2	59.75	10	59.37	59.40	-2.8	9,552	-0.03%
2022/11/25	11	60.74	6.2	60.85	60.70	4.8	9,562	0.05%
2022/11/24	0	0.00	3	59.70	59.80	-3	9,497	-0.03%
2022/11/23	2	58.90	19	58.79	58.70	-17	9,479	-0.18%
2022/11/22	0	0.00	16	57.20	57.20	-16	9,543	-0.17%
2022/11/21	34.9	56.37	1	57.30	56.40	33.9	9,576	0.35%
2022/11/18	1	57.80	0	0.00	57.70	1	9,624	0.01%
2022/11/17	15	58.79	11	58.41	58.50	4	9,620	0.04%
2022/11/16	5	59.40	13	59.75	59.00	-8	9,648	-0.08%
2022/11/15	21	58.53	4	58.33	58.50	17	9,664	0.18%
2022/11/14	1	58.30	0	0.00	58.30	1	9,673	0.01%
2022/11/11	4	57.55	11	57.70	57.30	-7	9,690	-0.07%
2022/11/10	0	0.00	1	56.70	56.80	-1	9,642	-0.01%
2022/11/09	0	0.00	1.5	57.03	57.10	-1.5	9,694	-0.02%
2022/11/08	5	57.36	7	57.40	56.70	-2	9,791	-0.02%
2022/11/07	2	55.55	1.1	56.19	55.60	0.9	9,677	0.01%
2022/11/04	4	54.55	17	54.57	54.90	-13	9,596	-0.14%
2022/11/03	9.1	51.19	0	0.00	51.40	9.1	9,419	0.10%
2022/11/02	1	52.00	1	53.00	52.00	0	9,427	0.00%
2022/11/01	4	51.60	0	0.00	51.10	4	9,403	0.04%
2022/10/28	1	52.70	2	53.45	52.80	-1	9,457	-0.01%
2022/10/27	1.5	53.03	1	53.70	54.10	0.5	9,421	0.01%
2022/10/26	7	54.27	5	53.10	53.70	2	9,417	0.02%
2022/10/25	1	54.80	0	0.00	54.40	1	9,401	0.01%
2022/10/24	3	55.50	0	0.00	55.40	3	9,443	0.03%
2022/10/21	2	53.80	4	53.55	53.00	-2	9,368	-0.02%
2022/10/20	1	52.20	1	51.90	53.00	0	9,375	0.00%
2022/10/19	12	55.00	13	54.72	54.50	-1	9,370	-0.01%
2022/10/18	4	54.60	5	54.34	54.70	-1	9,388	-0.01%
2022/10/17	79	51.41	25	51.12	53.50	54	9,488	0.57%
2022/10/14	5	53.90	0	0.00	54.00	5	9,776	0.05%
2022/10/13	2.3	51.92	4	52.20	51.60	-1.7	9,780	-0.02%
2022/10/12	3.1	54.15	5	53.80	53.80	-1.9	9,889	-0.02%
2022/10/11	1	56.00	6	56.63	56.10	-5	9,820	-0.05%
2022/10/07	4	59.20	3.1	59.00	58.90	0.9	9,705	0.01%
2022/10/06	1	57.96	1	57.80	58.30	0	9,651	0.00%
2022/10/05	6	57.30	22	57.32	57.40	-16	9,582	-0.17%
2022/10/04	13	55.78	21	56.18	56.50	-8	9,528	-0.08%
2022/10/03	3	52.83	20	53.64	53.90	-17	9,458	-0.18%
2022/09/30	4.1	49.83	5	50.36	51.70	-0.9	9,524	-0.01%
2022/09/29	4.2	51.73	2.1	51.65	51.20	2.1	9,759	0.02%
2022/09/28	8.2	52.61	4	52.28	51.50	4.2	10,070	0.04%
2022/09/27	22	55.71	7	55.59	55.50	15	10,023	0.15%
2022/09/26	5	55.78	53	55.59	55.20	-48	10,039	-0.48%
2022/09/23	11	58.63	2	58.75	57.90	9	10,118	0.09%
2022/09/22	13	58.57	11	58.55	58.00	2	10,163	0.02%
2022/09/21	3	58.83	7.2	59.24	59.70	-4.2	9,902	-0.04%
2022/09/20	2	55.60	0	0.00	55.40	2	9,725	0.02%
2022/09/19	7.5	56.44	6	55.78	55.10	1.5	10,215	0.01%
2022/09/16	7	58.31	19	58.61	59.10	-12	10,379	-0.12%
2022/09/15	20.5	58.64	6.2	58.42	59.00	14.3	10,546	0.14%
2022/09/14	14	56.56	30	55.43	56.70	-16	10,629	-0.15%
2022/09/13	8.2	55.10	1	54.80	54.60	7.2	10,650	0.07%
2022/09/12	4	56.08	24	55.60	55.80	-20	10,866	-0.18%
2022/09/08	5	52.82	17	52.69	52.70	-12	10,952	-0.11%
2022/09/07	76	53.91	74	54.22	54.20	2	11,060	0.02%
2022/09/06	12	55.26	0	0.00	55.10	12	11,209	0.11%
2022/09/05	0	0.00	5	54.90	54.30	-5	11,412	-0.04%
2022/09/02	12	54.92	5	54.36	54.10	7	11,571	0.06%
2022/09/01	6.5	56.25	1	56.60	55.80	5.5	11,840	0.05%
2022/08/31	10	56.98	19	57.74	57.90	-9	12,072	-0.07%
2022/08/30	14	58.06	9	58.21	57.90	5	12,243	0.04%
2022/08/29	20.2	58.76	8	58.79	58.00	12.2	12,384	0.10%
2022/08/26	6	62.00	7	62.54	62.60	-1	12,564	-0.01%
2022/08/25	6	62.65	50	62.21	62.20	-44	12,740	-0.35%
2022/08/24	16	63.67	11	63.25	62.80	5	13,040	0.04%
2022/08/23	9.6	64.10	5	64.90	63.80	4.6	13,155	0.03%
2022/08/22	44.3	65.08	12	65.13	64.90	32.3	13,280	0.24%
2022/08/19	57	68.71	0	0.00	68.10	57	13,663	0.42%
2022/08/18	5	69.36	3	69.43	69.30	2	13,935	0.01%
2022/08/17	2	69.35	0	0.00	69.20	2	14,208	0.01%
2022/08/16	10	68.87	5	68.56	68.50	5	14,467	0.03%
2022/08/15	27	68.09	4	69.35	69.60	23	15,072	0.15%
2022/08/12	5	67.58	6	67.77	68.60	-1	15,127	-0.01%
2022/08/11	14	67.09	11	66.95	66.90	3	15,344	0.02%
2022/08/10	6	67.22	12	67.23	66.90	-6	15,521	-0.04%
2022/08/09	9	66.96	5	67.40	67.40	4	15,835	0.03%
2022/08/08	6	66.30	6	67.10	66.70	0	16,152	0.00%
2022/08/05	3	67.07	2	67.35	67.50	1	16,343	0.01%
2022/08/04	41.1	66.37	39	66.69	66.40	2.1	16,756	0.01%
2022/08/03	3	67.17	11	66.77	67.20	-8	17,114	-0.05%
2022/08/02	2	67.00	9	67.07	68.00	-7	17,767	-0.04%
2022/08/01	1	67.90	134	68.47	68.80	-133	18,273	-0.73%	大賣/鉅額交易
2022/07/29	19	69.21	5	68.86	68.60	14	18,835	0.07%
2022/07/27	2	67.55	12	68.00	68.30	-10	20,306	-0.05%
2022/07/26	2	67.50	1	67.50	67.60	1	20,545	0.00%
2022/07/25	3	68.00	1	67.60	68.00	2	20,856	0.01%
2022/07/22	2	69.20	10	69.15	69.50	-8	20,982	-0.04%
2022/07/21	22	68.63	15	69.05	68.20	7	21,120	0.03%
2022/07/20	5	68.00	8	67.66	67.20	-3	20,998	-0.01%
2022/07/19	4	67.73	3	67.80	67.80	1	21,373	0.00%
2022/07/18	10	66.65	3	66.33	66.50	7	21,806	0.03%
2022/07/15	12	65.25	3	65.23	65.30	9	22,470	0.04%
2022/07/14	1	66.20	1	65.80	66.30	0	23,861	0.00%
2022/07/13	6	65.60	0	0.00	64.70	6	24,483	0.02%
2022/07/12	2	64.20	16	64.31	64.00	-14	24,813	-0.06%
2022/07/11	5	66.90	5	67.10	67.10	0	25,378	0.00%
2022/07/08	6	67.20	4	67.10	67.10	2	25,436	0.01%
2022/07/07	46	63.52	21	64.90	65.60	25	25,271	0.10%
2022/07/06	34	65.98	26	66.05	65.30	8	25,067	0.03%
2022/07/05	14.1	62.88	18	63.72	64.30	-3.9	24,880	-0.02%
2022/07/04	43	62.00	21	62.60	62.10	22	24,830	0.09%
2022/07/01	61	63.54	55	63.62	61.80	6	24,789	0.02%
2022/06/30	2	65.40	6	66.13	65.00	-4	24,566	-0.02%
2022/06/29	67	68.76	89	67.73	67.90	-22	24,375	-0.09%
2022/06/28	18	69.73	8	70.53	70.30	10	24,253	0.04%
2022/06/27	17	71.16	5	71.26	71.20	12	24,082	0.05%
2022/06/24	86	69.33	2	67.60	66.80	84	23,592	0.36%
2022/06/23	9	66.74	8	67.58	66.40	1	23,286	0.00%
2022/06/22	7	69.34	13	67.82	68.00	-6	23,057	-0.03%
2022/06/21	9	72.24	7	73.36	73.10	2	22,630	0.01%
2022/06/20	14.1	75.81	11	72.86	72.60	3.1	22,392	0.01%
2022/06/17	3	79.97	20	80.13	78.60	-17	22,053	-0.08%
2022/06/16	13	82.21	15	81.05	80.00	-2	21,857	-0.01%
2022/06/15	12	85.23	4	84.20	83.60	8	21,658	0.04%
2022/06/14	9	85.09	2	85.50	85.40	7	21,510	0.03%
2022/06/13	23	87.57	15	88.73	87.30	8	21,437	0.04%
2022/06/10	14	89.83	8	90.54	91.00	6	21,527	0.03%
2022/06/09	12	94.36	3	94.17	93.10	9	21,528	0.04%
2022/06/08	23	98.76	3	98.77	98.20	20	21,804	0.09%
2022/06/07	5	104.40	36	103.74	104.50	-31	22,353	-0.14%
2022/06/06	25	104.58	17	102.50	102.00	8	22,305	0.04%
2022/06/02	2	102.50	45	103.39	103.50	-43	22,127	-0.19%
2022/06/01	19	100.45	6	100.40	102.00	13	22,033	0.06%
2022/05/31	10	98.29	7	97.73	97.60	3	21,879	0.01%
2022/05/30	15	97.15	6	97.27	97.80	9	21,952	0.04%
2022/05/27	19	97.99	11.2	99.15	97.50	7.9	21,887	0.04%
2022/05/26	10	99.80	17	99.70	100.50	-7	21,470	-0.03%
2022/05/25	23	97.63	13	98.64	97.70	10	21,354	0.05%
2022/05/24	39.2	97.76	18	97.74	97.20	21.2	21,214	0.10%
2022/05/23	21	97.72	5	98.44	97.40	16	21,216	0.08%
2022/05/20	2	93.75	10.1	93.78	93.60	-8.1	20,693	-0.04%
2022/05/19	15.1	91.30	12	91.83	91.90	3.1	20,716	0.01%
2022/05/18	8	93.98	3	93.47	93.40	5	20,599	0.02%
2022/05/17	20	94.58	32	93.54	91.80	-12	20,581	-0.06%
2022/05/16	40	94.31	32	94.13	95.50	8	20,511	0.04%
2022/05/13	20	95.39	6	95.47	94.60	14	20,239	0.07%
2022/05/12	13	96.37	19	95.86	94.50	-6	20,084	-0.03%
2022/05/11	63	99.94	39	98.48	98.00	24	19,675	0.12%
2022/05/10	20	103.05	14	103.61	101.00	6	19,482	0.03%
2022/05/09	26	105.94	13	102.54	100.50	13	18,875	0.07%
2022/05/06	17	104.91	29.1	106.13	108.00	-12.1	18,397	-0.07%
2022/05/05	49	102.62	60	103.18	105.00	-11	17,863	-0.06%
2022/05/04	12	97.33	17.3	98.65	100.50	-5.3	17,011	-0.03%
2022/05/03	12	92.32	19	91.79	94.60	-7	16,316	-0.04%
2022/04/29	20	91.53	20	91.81	92.20	0	16,138	0.00%
2022/04/28	5	88.14	12	87.50	87.00	-7	15,888	-0.04%
2022/04/27	17	86.26	8	86.58	86.00	9	15,709	0.06%
2022/04/26	24	88.45	13	87.12	85.40	11	15,567	0.07%
2022/04/25	25	90.64	16	89.99	88.30	9	15,288	0.06%
2022/04/22	17	97.95	8	99.15	97.80	9	14,841	0.06%
2022/04/21	18.1	101.69	28	103.02	100.50	-9.9	14,272	-0.07%
2022/04/20	31	101.88	35.4	103.99	98.60	-4.4	13,562	-0.03%
2022/04/19	32	99.38	29	100.03	98.50	3	12,164	0.02%
2022/04/18	78	98.21	75	96.83	95.80	3	11,499	0.03%
2022/04/15	25	95.21	47	96.03	99.30	-22	11,147	-0.20%
2022/04/14	7	90.71	6	90.08	91.10	1	10,553	0.01%
2022/04/13	16	89.06	2	88.50	88.40	14	10,569	0.13%
2022/04/12	2	87.45	0	0.00	87.70	2	10,571	0.02%
2022/04/11	7	90.59	7	90.49	90.50	0	10,472	0.00%
2022/04/08	0	0.00	1	87.00	88.50	-1	10,337	-0.01%
2022/04/07	4	86.23	4	84.95	84.80	0	10,279	0.00%
2022/04/06	0	0.00	3	87.60	87.50	-3	10,235	-0.03%
2022/04/01	1	86.10	4	87.25	87.50	-3	10,292	-0.03%
2022/03/29	1	87.00	5	86.78	86.30	-4	10,363	-0.04%
2022/03/28	14	84.79	2	85.35	86.50	12	10,438	0.11%
2022/03/25	7	84.81	3	84.30	84.70	4	10,660	0.04%
2022/03/24	3	86.77	2	86.70	86.40	1	10,848	0.01%
2022/03/23	3	87.57	7	87.57	88.00	-4	11,509	-0.03%
2022/03/22	1	87.10	0	0.00	86.70	1	12,102	0.01%
2022/03/21	0	0.00	6	87.93	87.80	-6	12,365	-0.05%
2022/03/18	6	88.82	5	88.80	88.30	1	12,395	0.01%
2022/03/17	7	88.61	32	88.84	88.50	-25	12,374	-0.20%
2022/03/16	27	91.54	23	90.03	87.50	4	12,354	0.03%
2022/03/15	27	97.38	6	94.25	92.20	21	12,199	0.17%
2022/03/14	38	100.28	27	100.27	99.40	11	12,142	0.09%
2022/03/11	63	98.79	59	98.74	99.50	4	11,808	0.03%
2022/03/10	12	97.67	28	97.89	99.50	-16	11,305	-0.14%
2022/03/09	1	89.10	7	89.83	90.50	-6	10,610	-0.06%
2022/03/08	4	88.08	11	86.81	85.90	-7	10,644	-0.07%
2022/03/07	1	88.00	8	88.80	89.90	-7	10,536	-0.07%
2022/03/04	9	92.39	3	93.50	91.50	6	10,468	0.06%
2022/03/03	3	93.57	3	93.43	93.50	0	10,289	0.00%
2022/03/02	5	91.64	5	91.76	92.00	0	10,161	0.00%
2022/03/01	1	92.20	15	92.31	92.70	-14	10,086	-0.14%
2022/02/25	15	91.51	16	90.86	89.90	-1	9,997	-0.01%
2022/02/24	25	91.33	20	91.95	89.80	5	9,799	0.05%
2022/02/23	16	92.17	1	93.00	91.90	15	9,637	0.16%
2022/02/22	4	88.33	8.2	87.94	89.50	-4.2	9,332	-0.05%
2022/02/21	24	90.44	33.1	90.05	90.00	-9.1	9,196	-0.10%
2022/02/18	14	89.80	14	89.32	89.90	0	9,023	0.00%
2022/02/17	6	88.78	21	88.90	88.50	-15	8,932	-0.17%
2022/02/16	6	88.58	8	87.55	89.60	-2	8,823	-0.02%
2022/02/15	1	84.20	6	84.83	84.30	-5	8,687	-0.06%
2022/02/14	0	0.00	1	82.70	83.20	-1	8,690	-0.01%
2022/02/11	1	83.30	30	83.10	83.00	-29	8,694	-0.33%
2022/02/10	41	84.91	30	83.46	84.00	11	8,765	0.13%
2022/02/09	5	80.18	18	80.65	81.00	-13	8,665	-0.15%
2022/02/08	1	78.50	0	0.00	79.80	1	8,694	0.01%
2022/02/07	4	78.45	3	77.57	78.50	1	8,886	0.01%
2022/01/26	1	73.80	0	0.00	73.40	1	9,113	0.01%
2022/01/25	1	73.70	2	73.60	73.10	-1	9,189	-0.01%
2022/01/24	1	74.90	1	75.00	75.90	0	9,262	0.00%
2022/01/21	0	0.00	2.3	77.21	77.50	-2.3	9,285	-0.03%
2022/01/20	0	0.00	0.9	75.40	76.10	-0.9	9,246	-0.01%
2022/01/19	12	77.56	10	75.34	74.90	2	9,303	0.02%
2022/01/18	0	0.00	1	79.20	79.00	-1	9,205	-0.01%
2022/01/14	2	76.75	1	78.20	79.10	1	9,374	0.01%
2022/01/13	11	78.32	17	78.45	78.20	-6	9,432	-0.06%
2022/01/12	1	77.90	12	77.89	78.00	-11	9,517	-0.12%
2022/01/11	0.2	78.90	1	79.40	79.40	-0.8	9,558	-0.01%
2022/01/10	1	79.00	2	79.80	79.60	-1	9,759	-0.01%
2022/01/07	8.2	79.99	0	0.00	79.80	8.2	9,786	0.08%
2022/01/06	12	82.60	4	82.90	81.60	8	9,897	0.08%
2022/01/05	1	81.70	4	81.25	81.40	-3	9,908	-0.03%
2022/01/04	4	80.53	3	81.33	81.00	1	10,021	0.01%
2022/01/03	1.2	80.89	21	79.81	80.30	-19.8	10,181	-0.19%
2021/12/30	11	82.00	5	81.72	81.60	6	10,494	0.06%
2021/12/29	0	0.00	6	82.70	82.60	-6	10,668	-0.06%
2021/12/28	14	82.53	2	84.20	81.90	12	10,790	0.11%
2021/12/24	2	82.20	36	82.88	82.80	-34	11,269	-0.30%
2021/12/23	5	83.18	145	83.06	83.10	-140	11,531	-1.21%	大賣/鉅額交易
2021/12/22	6	83.27	3	83.70	83.50	3	11,633	0.03%
2021/12/21	18	82.94	34	83.90	83.50	-16	11,559	-0.14%
2021/12/20	35	83.31	5	83.62	83.00	30	11,394	0.26%
2021/12/17	15	82.68	27.2	84.06	83.40	-12.2	11,254	-0.11%
2021/12/16	30	78.57	22	78.83	79.70	8	10,636	0.08%
2021/12/15	13	72.39	64	73.42	77.50	-51	10,067	-0.51%
2021/12/14	31	70.90	1	70.70	70.50	30	9,882	0.30%
2021/12/13	1	72.90	2	73.50	73.20	-1	9,896	-0.01%
2021/12/10	6.2	72.79	2	72.65	72.60	4.2	9,981	0.04%
2021/12/09	10	74.67	2	74.00	74.70	8	10,063	0.08%
2021/12/08	17	76.55	4	76.28	75.70	13	10,226	0.13%
2021/12/07	5.2	75.30	9	75.30	75.30	-3.8	10,085	-0.04%
2021/12/06	0	0.00	2	74.70	74.10	-2	10,137	-0.02%
2021/12/03	34	74.63	5	73.32	73.00	29	10,232	0.28%
2021/12/02	6	75.53	5	74.88	74.90	1	10,590	0.01%
2021/12/01	2	72.35	1	72.80	72.70	1	10,660	0.01%
2021/11/30	3	72.73	10	73.11	73.10	-7	11,010	-0.06%
2021/11/29	1	70.70	5	69.80	70.60	-4	11,221	-0.04%
2021/11/26	4.2	72.17	3	71.27	69.80	1.2	11,592	0.01%
2021/11/25	1	73.60	8	73.66	74.00	-7	11,822	-0.06%
2021/11/24	0	0.00	25	73.03	73.20	-25	12,403	-0.20%
2021/11/23	0	0.00	45	71.76	71.50	-45	12,572	-0.36%
2021/11/22	1	71.10	17	71.35	71.40	-16	13,003	-0.12%
2021/11/19	15	69.99	7	69.99	69.50	8	13,714	0.06%
2021/11/18	1	70.70	4	71.58	71.10	-3	15,042	-0.02%
2021/11/17	6	70.62	7	70.80	70.80	-1	15,308	-0.01%
2021/11/16	0	0.00	8	72.68	72.80	-8	15,561	-0.05%
2021/11/15	54	71.67	7	70.60	70.60	47	16,377	0.29%
2021/11/12	2	73.10	51	73.09	73.20	-49	16,816	-0.29%
2021/11/11	23	72.03	21	72.99	70.60	2	16,780	0.01%
2021/11/10	18	72.96	16	72.93	72.60	2	16,824	0.01%
2021/11/09	13	71.73	13	72.54	72.90	0	16,866	0.00%
2021/11/08	15	71.39	18	71.50	71.60	-3	16,862	-0.02%
2021/11/05	4	69.18	9	69.41	70.30	-5	16,934	-0.03%
2021/11/04	59	70.55	66	70.12	69.10	-7	17,083	-0.04%
2021/11/03	51	68.28	10	68.09	68.00	41	17,159	0.24%
2021/11/02	50	66.62	26	67.28	66.70	24	17,617	0.14%
2021/11/01	23	66.00	25	66.32	67.00	-2	17,840	-0.01%
2021/10/29	18	65.43	17	65.35	65.30	1	17,819	0.01%
2021/10/28	68	65.65	45	65.06	64.60	23	17,868	0.13%
2021/10/27	25	66.01	2	65.90	65.70	23	18,117	0.13%
2021/10/26	14	67.91	14	67.87	68.00	0	18,603	0.00%
2021/10/25	13	69.32	15	68.83	68.70	-2	19,193	-0.01%
2021/10/22	6	68.42	6	68.25	68.20	0	19,525	0.00%
2021/10/21	2	69.95	4	70.85	70.20	-2	19,883	-0.01%
2021/10/20	22	69.25	12	68.71	68.80	10	20,089	0.05%
2021/10/19	16	67.19	17	67.54	67.70	-1	20,461	0.00%
2021/10/18	12	65.37	24	66.28	67.70	-12	20,902	-0.06%
2021/10/15	1	67.90	1	68.70	68.10	0	21,232	0.00%
2021/10/14	26	66.93	33	67.48	68.20	-7	21,392	-0.03%
2021/10/13	14	69.56	9	70.02	67.70	5	21,481	0.02%
2021/10/12	16	70.49	68	70.33	69.60	-52	22,429	-0.23%
2021/10/08	3	75.47	18	75.84	76.30	-15	22,963	-0.07%
2021/10/07	91	75.75	63	75.85	75.50	28	23,501	0.12%
2021/10/06	22	71.41	35	71.72	71.30	-13	23,866	-0.05%
2021/10/05	42	68.55	18	69.13	71.50	24	24,268	0.10%
2021/10/04	12	71.43	20	71.84	70.50	-8	24,809	-0.03%
2021/10/01	40	78.03	16	74.50	74.40	24	25,770	0.09%
2021/09/30	28	80.48	51	80.87	80.90	-23	26,652	-0.09%
2021/09/29	23	79.00	49	78.36	77.00	-26	27,527	-0.09%
2021/09/28	8	77.70	6	78.02	77.90	2	28,566	0.01%
2021/09/27	40	79.61	4	80.68	79.20	36	29,831	0.12%
2021/09/24	10	80.10	28	81.14	81.20	-18	33,083	-0.05%
2021/09/23	1	78.90	9	79.70	78.90	-8	34,886	-0.02%
2021/09/22	15	78.43	5	77.88	77.80	10	37,267	0.03%
2021/09/17	4	79.80	2	79.70	80.00	2	39,933	0.01%
2021/09/16	10	78.98	11	79.45	79.30	-1	42,963	0.00%
2021/09/15	4	77.88	4	79.55	79.90	0	46,178	0.00%
2021/09/14	35	80.18	35	78.69	78.30	0	48,285	0.00%
2021/09/13	48	80.02	48	80.15	79.50	0	51,510	0.00%
2021/09/10	57	78.28	46	78.83	78.80	11	51,714	0.02%
2021/09/09	35	77.99	9	78.16	78.20	26	53,088	0.05%
2021/09/08	5	78.28	27	79.39	79.40	-22	53,904	-0.04%
2021/09/07	123	80.64	123	80.16	78.20	0	55,329	0.00%	大買/大賣/
2021/09/06	60	79.75	51	79.41	77.70	9	55,943	0.02%
2021/09/03	164	82.95	69	80.72	81.30	95	56,818	0.17%	大買/
2021/09/02	27	83.50	49	83.89	84.60	-22	56,864	-0.04%
2021/09/01	40	84.33	35	87.97	83.50	5	57,142	0.01%
2021/08/31	31	90.56	24	89.58	89.50	7	57,798	0.01%
2021/08/30	100	92.55	53	91.20	90.50	47	58,324	0.08%
2021/08/27	8.1	88.78	13	89.04	88.80	-5	58,913	-0.01%
2021/08/26	10	89.37	69	89.89	89.70	-59	61,224	-0.10%
2021/08/25	81	89.34	79	89.41	91.00	2	62,654	0.00%
2021/08/24	118.1	90.07	36	89.63	87.00	82.1	62,379	0.13%	大買/
2021/08/23	0	0.00	61	86.15	87.30	-61	61,844	-0.10%
2021/08/20	9	77.90	13	78.39	79.40	-4	62,542	-0.01%
2021/08/19	61	82.34	41	81.10	76.70	20	62,969	0.03%
2021/08/18	32	78.19	22.1	79.68	81.60	9.9	62,946	0.02%
2021/08/17	36	76.44	29	76.75	74.20	7	63,698	0.01%
2021/08/16	24	75.89	24	75.82	76.10	0	65,314	0.00%
2021/08/13	44	77.62	43	77.86	76.10	1	66,434	0.00%
2021/08/12	25	76.33	66	77.02	77.90	-41	67,719	-0.06%
2021/08/11	73	75.95	53	76.52	76.40	20	68,500	0.03%
2021/08/10	15	79.41	10	77.45	77.10	5	68,870	0.01%
2021/08/09	70	81.81	55	82.58	79.60	15	69,060	0.02%
2021/08/06	63	84.66	73.5	85.04	82.00	-10.5	69,491	-0.02%
2021/08/05	48.1	79.54	42.5	79.95	79.20	5.6	69,395	0.01%
2021/08/04	25	78.12	9	78.88	78.50	16	69,542	0.02%
2021/08/03	29	78.50	50	78.13	77.90	-21	70,666	-0.03%
2021/08/02	87	78.26	81	78.16	79.00	6	70,835	0.01%
2021/07/30	44	81.40	99	82.77	78.00	-55	70,764	-0.08%
2021/07/29	147	82.32	78	81.37	83.20	69	70,488	0.10%	大買/
2021/07/28	33	75.70	36	76.20	75.70	-3	70,084	0.00%
2021/07/27	47	77.22	88	78.53	75.00	-41	69,851	-0.06%
2021/07/26	38	79.71	35	80.22	78.00	3	69,664	0.00%
2021/07/23	24	80.98	12	81.45	81.60	12	69,686	0.02%
2021/07/22	47	78.53	60	78.76	78.20	-13	69,480	-0.02%
2021/07/21	93	82.59	91	81.95	79.50	2	69,262	0.00%
2021/07/20	3	83.13	7	83.54	83.00	-4	69,033	-0.01%
2021/07/19	15	87.70	15	87.75	86.60	0	70,040	0.00%
2021/07/16	100	92.25	58	92.81	88.00	42	70,757	0.06%
2021/07/15	38	88.45	24	88.15	91.40	14	70,483	0.02%
2021/07/14	84	86.43	98	87.51	83.10	-14	71,253	-0.02%
2021/07/13	67	88.97	66	91.13	88.00	1	71,451	0.00%
2021/07/12	76	97.26	69.3	97.98	95.00	6.7	71,273	0.01%
2021/07/09	47	97.85	39	98.51	95.00	8	70,768	0.01%
2021/07/08	158	100.60	191.3	100.02	101.00	-33.3	70,237	-0.05%	大買/大賣/
2021/07/07	80.2	99.37	73.1	98.32	96.40	7.1	69,118	0.01%
2021/07/06	84	101.77	89	102.31	99.90	-5	68,179	-0.01%
2021/07/05	69.2	101.66	51	102.21	99.30	18.2	67,273	0.03%
2021/07/02	56	110.33	62	110.58	109.50	-6	66,281	-0.01%
2021/07/01	166	114.84	222	114.60	111.00	-56	65,435	-0.09%	大買/大賣/
2021/06/30	143.1	108.01	98.6	106.83	110.50	44.5	62,480	0.07%	大買/
2021/06/29	85.1	105.64	170.6	107.56	100.50	-85.5	60,994	-0.14%	大賣/
2021/06/28	302	107.59	196	107.14	107.00	106	59,009	0.18%	大買/大賣/鉅額交易
2021/06/25	138.3	101.89	201	102.34	102.00	-62.7	56,329	-0.11%	大買/大賣/
2021/06/24	202.5	95.96	203.5	95.70	98.10	-1	53,319	0.00%	大買/大賣/
2021/06/23	100.3	93.61	66	93.91	89.80	34.3	50,069	0.07%
2021/06/22	184	97.39	271.2	98.85	99.70	-87.2	47,918	-0.18%	大買/大賣/
2021/06/21	85	90.68	83	90.52	90.70	2	44,599	0.00%
2021/06/18	188.2	81.84	214.3	81.17	82.50	-26.1	44,279	-0.06%	大買/大賣/
2021/06/17	133	73.62	85	74.35	75.00	48	43,059	0.11%	大買/
2021/06/16	177.1	75.74	170	76.03	71.70	7.1	42,298	0.02%	大買/大賣/
2021/06/15	116	73.33	88.3	73.94	74.30	27.8	40,804	0.07%	大買/
2021/06/11	54.1	71.01	92	71.02	70.50	-37.9	39,747	-0.10%
2021/06/10	19	66.68	13	65.96	67.80	6	38,670	0.02%
2021/06/09	46	67.07	65	67.64	66.90	-19	38,325	-0.05%
2021/06/08	54.2	68.91	52	68.77	67.50	2.2	37,791	0.01%
2021/06/07	53.2	66.48	35	66.45	65.40	18.2	36,736	0.05%
2021/06/04	59.1	73.77	85	73.66	70.20	-26	35,885	-0.07%
2021/06/03	465.1	78.38	392	78.99	76.70	73.1	34,724	0.21%	大買/大賣/
2021/06/02	132	73.92	328	76.25	77.00	-196	32,196	-0.61%	大買/大賣/鉅額交易
2021/06/01	103.6	68.75	92	68.80	70.00	11.6	30,426	0.04%	大買/
2021/05/31	105	69.23	160.8	69.18	67.40	-55.8	29,963	-0.19%	大買/大賣/
2021/05/28	155	69.35	75	69.01	68.60	80	29,180	0.27%	大買/
2021/05/27	78	67.04	69	67.23	68.20	9	28,200	0.03%
2021/05/26	126	66.28	134.5	66.46	66.10	-8.5	27,470	-0.03%	大買/大賣/
2021/05/25	164	67.54	73	68.63	65.50	91	26,646	0.34%	大買/
2021/05/24	207	71.61	202.1	72.02	70.00	4.9	25,420	0.02%	大買/大賣/
2021/05/21	326	64.33	306.5	64.95	67.70	19.5	23,704	0.08%	大買/大賣/
2021/05/20	349	65.83	187	65.87	61.70	162	22,447	0.72%	大買/大賣/鉅額交易
2021/05/19	156	62.30	128	63.38	64.90	28	21,046	0.13%	大買/大賣/
2021/05/18	9	57.06	54	58.12	59.00	-45	20,204	-0.22%
2021/05/17	116.5	55.21	68	55.72	53.70	48.5	19,623	0.25%	大買/
2021/05/14	9	59.32	30	57.14	59.60	-21	19,165	-0.11%
2021/05/13	35.1	58.63	54	58.45	57.50	-19	18,372	-0.10%
2021/05/12	39.1	67.59	11	67.73	63.80	28.1	17,695	0.16%
2021/05/11	110.1	73.77	176	74.18	70.80	-65.9	17,218	-0.38%	大買/大賣/
2021/05/10	13	73.18	19	74.25	75.10	-6	15,994	-0.04%
2021/05/07	5	65.88	89	63.91	68.30	-84	15,655	-0.54%
2021/05/06	88	69.45	22	66.85	66.10	66	15,376	0.43%
2021/05/05	17	68.90	12.1	65.94	68.50	4.9	15,070	0.03%
2021/05/04	14	69.14	0	0.00	67.00	14	14,815	0.09%
2021/05/03	14	74.51	115	73.65	74.40	-101	14,627	-0.69%	大賣/鉅額交易
2021/04/29	54	69.73	10	67.99	70.80	44	14,362	0.31%
2021/04/28	42	66.84	23	66.30	66.50	19	14,027	0.14%
2021/04/27	20	66.00	97	65.59	66.10	-77	13,789	-0.56%
2021/04/26	78	59.78	33.1	60.69	64.30	44.9	13,492	0.33%
2021/04/23	150	55.98	187	56.17	58.60	-37	13,222	-0.28%	大買/大賣/
2021/04/22	128	55.21	205	56.75	54.10	-77	12,087	-0.64%	大買/大賣/
2021/04/21	143	53.25	245	53.23	53.90	-102	11,255	-0.91%	大買/大賣/鉅額交易
2021/04/20	300	48.86	212.3	48.55	49.00	87.7	10,506	0.83%	大買/大賣/
2021/04/19	184.3	46.65	243	46.41	46.90	-58.7	9,456	-0.62%	大買/大賣/
2021/04/16	70	42.00	49	41.40	42.75	21	8,607	0.24%
2021/04/15	9	39.21	2	39.08	38.90	7	8,037	0.09%
2021/04/14	2	36.90	9	38.18	38.00	-7	7,958	-0.09%
2021/04/13	24	38.41	61	37.92	38.20	-37	7,811	-0.47%
2021/04/12	63	38.68	15	38.51	38.40	48	7,710	0.62%
2021/04/09	36	37.66	307.1	37.22	37.55	-271.1	7,495	-3.62%	大賣/鉅額交易
2021/04/08	133	39.93	147.9	40.31	39.50	-14.9	7,199	-0.21%	大買/大賣/
2021/04/07	300	40.11	29	40.09	40.00	271	6,955	3.90%	大買/鉅額交易
2021/04/06	21	37.89	63.8	38.85	38.90	-42.8	6,566	-0.65%
2021/04/01	322	36.39	3	36.61	36.45	319	6,256	5.10%	大買/鉅額交易
2021/03/31	151	34.67	3	35.33	35.80	148	5,819	2.54%	大買/鉅額交易
2021/03/30	2	32.83	7	32.79	32.95	-5	5,335	-0.09%
2021/03/29	16	32.91	3	33.12	33.00	13	5,308	0.24%
2021/03/26	3	32.18	8	31.75	32.35	-5	5,372	-0.09%
2021/03/25	1	30.80	1	31.15	30.85	0	5,535	0.00%
2021/03/24	2	32.00	0	0.00	32.00	2	5,523	0.04%
2021/03/23	3	32.13	53.6	32.09	32.40	-50.6	5,456	-0.93%
2021/03/22	34	32.94	6	33.08	32.95	28	5,314	0.53%
2021/03/19	10	31.73	52	31.95	32.00	-42	5,046	-0.83%
2021/03/18	5	30.65	8.1	31.24	31.45	-3.1	4,834	-0.06%
2021/03/17	1	29.95	1	30.10	30.20	0	4,698	0.00%
2021/03/16	20	30.00	4	29.98	29.90	16	4,630	0.35%
2021/03/15	50	29.70	1	29.65	29.85	49	4,593	1.07%
2021/03/12	0	0.00	18	29.02	29.05	-18	4,540	-0.40%
2021/03/11	4	28.95	1	28.85	28.80	3	4,490	0.07%
2021/03/10	2	28.65	0	0.00	28.85	2	4,446	0.04%
2021/03/09	4	28.55	10.3	28.61	28.65	-6.3	4,404	-0.14%
2021/03/08	7	28.49	4	28.26	28.00	3	4,313	0.07%
2021/03/05	22	28.24	8	27.78	27.90	14	4,276	0.33%
2021/03/04	6	28.25	8	28.11	28.25	-2	4,135	-0.05%
2021/03/03	3	28.00	3	27.95	27.95	0	4,080	0.00%
2021/03/02	6	27.97	2	27.40	27.30	4	4,044	0.10%
2021/02/26	0.1	27.65	0	0.00	27.85	0.1	4,016	0.00%
2021/02/25	0	0.00	14	27.64	27.90	-14	3,963	-0.35%
2021/02/24	0	0.00	5	27.22	27.10	-5	3,886	-0.13%
2021/02/22	1	26.80	0	0.00	26.65	1	3,778	0.03%
2021/02/18	0	0.00	4	27.09	26.75	-4	3,721	-0.11%
2021/02/17	0	0.00	3	25.38	25.75	-3	3,617	-0.08%
2021/02/05	0	0.00	0	24.60	24.65	0	3,550	0.00%
2021/02/04	0	0.00	2	24.80	24.75	-2	3,539	-0.06%
2021/01/19	0	0.00	1	24.85	24.90	-1	3,335	-0.03%
2021/01/18	1	25.10	1	25.20	25.20	0	3,304	0.00%
2021/01/15	0	0.00	3	27.20	26.00	-3	3,227	-0.09%
2021/01/14	6	27.85	8	27.69	27.60	-2	3,095	-0.06%
2021/01/13	3	26.90	4	27.39	27.00	-1	2,920	-0.03%
2021/01/12	27	28.02	36	27.58	26.75	-9	2,810	-0.32%
2021/01/11	18	25.65	5.2	26.52	26.75	12.8	2,369	0.54%
2021/01/07	1	23.90	0	0.00	24.05	1	2,241	0.04%
2021/01/06	5	24.70	0	0.00	24.45	5	2,191	0.23%
2021/01/05	11	25.00	0	0.00	24.95	11	2,144	0.51%
2020/12/30	0	0.00	13	24.50	24.55	-13	2,025	-0.64%
2020/12/29	0	0.00	5	25.50	24.70	-5	1,997	-0.25%
2020/12/28	2	25.00	9	24.93	25.15	-7	1,902	-0.37%
2020/12/24	0	0.00	5.1	24.05	24.05	-5.1	1,732	-0.29%
2020/12/23	1	23.40	0	0.00	24.20	1	1,714	0.06%
2020/12/22	6	24.88	6	24.72	23.85	0	1,668	0.00%
2020/12/21	30	24.84	29.2	24.95	25.20	0.8	1,463	0.05%
2020/12/18	0	0.00	7	23.50	23.75	-7	1,234	-0.57%
2020/12/16	7	22.96	0	0.00	23.05	7	1,148	0.61%
2020/12/15	2	22.60	0	0.00	22.50	2	1,121	0.18%
2020/12/14	0	0.00	3	22.85	22.90	-3	1,080	-0.28%
2020/12/11	3	22.30	2.1	22.41	22.35	0.9	1,079	0.08%
2020/12/09	4	23.06	0	0.00	23.15	4	1,053	0.38%
2020/12/08	2	22.70	7	22.80	22.80	-5	1,033	-0.48%
2020/12/02	3	22.22	0	0.00	22.30	3	1,035	0.29%
2020/12/01	3	22.30	2	22.55	22.40	1	1,036	0.10%
2020/11/30	2	22.75	1	22.40	22.40	1	1,034	0.10%
2020/11/27	0	0.00	4	22.90	22.95	-4	1,028	-0.39%
2020/11/25	2	22.50	0	0.00	22.30	2	1,044	0.19%
2020/11/18	0	0.00	0	22.05	22.15	0	1,045	0.00%
2020/11/10	1	21.45	2	21.65	21.70	-1	1,115	-0.09%
2020/11/09	0	0.00	4	21.40	21.25	-4	1,096	-0.36%
2020/11/06	1	21.15	0	0.00	21.15	1	1,100	0.09%
2020/10/30	1	21.20	0	0.00	21.20	1	1,161	0.09%
2020/10/27	1	21.70	0	0.00	21.75	1	1,159	0.09%
2020/10/26	4	21.99	0	0.00	21.95	4	1,164	0.34%
2020/10/23	0	0.00	1	21.60	21.60	-1	1,171	-0.09%
2020/10/13	1	21.70	0	0.00	22.00	1	1,267	0.08%
2020/10/12	0	0.00	2	21.90	21.80	-2	1,259	-0.16%
2020/10/08	0	0.00	10	22.20	22.20	-10	1,265	-0.79%
2020/10/07	0	0.00	5	22.45	22.50	-5	1,262	-0.40%
2020/10/06	15	22.70	0	0.00	22.55	15	1,262	1.19%
2020/09/30	0	0.00	50	21.72	21.80	-50	1,273	-3.93%
2020/09/29	1	21.65	50	21.75	21.65	-49	1,298	-3.77%
2020/09/25	1	21.55	0	0.00	21.55	1	1,364	0.07%
2020/09/18	50	22.30	0	0.00	22.35	50	1,469	3.40%
2020/09/17	50	22.20	0	0.00	22.10	50	1,479	3.38%
2020/09/11	1	22.40	0	0.00	22.30	1	1,640	0.06%
2020/09/03	0	0.00	0.3	23.00	23.00	-0.3	1,752	-0.01%
2020/08/20	0	0.00	3	22.30	22.00	-3	2,446	-0.12%
2020/08/19	3	23.15	0	0.00	22.90	3	2,450	0.12%
2020/08/14	0	0.00	1	23.15	23.10	-1	2,529	-0.04%
2020/08/11	1	22.70	0	0.00	22.80	1	2,559	0.04%
2020/07/22	0	0.00	5	23.10	23.00	-5	2,649	-0.19%
2020/07/21	0	0.00	3	22.98	23.20	-3	2,648	-0.11%
2020/07/20	5	22.80	0	0.00	22.90	5	2,643	0.19%
2020/07/14	0	0.00	4	22.81	22.80	-4	2,696	-0.15%
2020/07/13	1	22.95	0	0.00	23.00	1	2,704	0.04%
2020/07/10	2	22.85	0	0.00	22.85	2	2,729	0.07%
2020/07/09	1	23.25	10	23.15	23.10	-9	2,729	-0.33%
2020/07/07	2	23.40	11	23.40	23.70	-9	2,693	-0.33%
2020/07/06	0	0.00	4	23.65	23.65	-4	2,691	-0.15%
2020/07/03	1	25.10	2	25.25	25.20	-1	2,659	-0.04%
2020/07/01	4	24.90	0	0.00	25.10	4	2,583	0.15%
2020/06/29	0	0.00	1	24.45	24.50	-1	2,551	-0.04%
2020/06/23	1	24.70	0	0.00	24.85	1	2,558	0.04%
2020/06/22	0	0.00	3	25.00	25.00	-3	2,541	-0.12%
2020/06/18	4	24.63	2	24.55	24.65	2	2,501	0.08%
2020/06/17	1	23.90	0	0.00	24.15	1	2,476	0.04%
2020/06/15	2	23.45	0	0.00	23.40	2	2,537	0.08%
2020/06/12	1	23.30	0	0.00	23.50	1	2,545	0.04%
2020/06/11	2	23.93	0	0.00	23.75	2	2,546	0.08%
2020/06/10	0	0.00	2	24.40	24.40	-2	2,515	-0.08%
2020/06/09	2	24.25	0	0.00	24.40	2	2,550	0.08%
2020/06/08	12	23.45	0	0.00	23.80	12	2,463	0.49%
2020/06/05	2	24.35	0.1	24.60	24.30	2	2,126	0.09%
2020/06/04	0	0.00	2	23.93	24.05	-2	2,083	-0.10%
2020/06/03	0	0.00	2	23.65	23.60	-2	2,092	-0.10%
2020/06/02	0	0.00	11	23.30	23.35	-11	2,091	-0.53%
2020/06/01	0	0.00	4	22.75	23.00	-4	2,088	-0.19%
2020/05/29	0.2	22.70	0	0.00	22.65	0.2	2,060	0.01%
2020/05/28	11	23.16	4	23.05	22.55	7	2,026	0.35%
2020/05/27	2	23.58	0	0.00	23.30	2	1,981	0.10%
2020/05/25	0	0.00	1	24.20	23.95	-1	1,911	-0.05%
2020/05/22	1	23.85	0	0.00	23.60	1	1,877	0.05%
2020/05/20	1	23.50	0	0.00	23.70	1	1,810	0.06%
2020/05/18	1	23.35	0	0.00	23.35	1	1,813	0.06%
2020/05/15	1	23.20	0	0.00	23.35	1	1,795	0.06%
2020/05/14	1	23.85	0	0.00	23.40	1	1,751	0.06%
2020/05/13	2	24.18	0	0.00	24.20	2	1,725	0.12%
2020/05/07	0	0.00	35	24.20	24.30	-35	1,761	-1.99%
2020/05/04	1	24.55	0	0.00	24.50	1	1,773	0.06%
2020/04/30	12	25.19	0	0.00	25.15	12	1,773	0.68%
2020/04/29	2	24.33	0	0.00	24.40	2	1,784	0.11%
2020/04/28	2	24.00	0	0.00	24.10	2	1,779	0.11%
2020/03/19	10	19.40	0	0.00	19.40	10	1,764	0.57%
2020/03/18	5	21.90	0	0.00	21.55	5	1,732	0.29%
2020/03/17	6	22.70	0	0.00	22.65	6	1,733	0.35%
2020/03/16	2	23.80	0	0.00	23.85	2	1,688	0.12%
2020/03/13	14	23.80	0	0.00	24.80	14	1,660	0.84%
2020/03/12	11	26.22	0	0.00	25.55	11	1,598	0.69%
2020/03/06	2	26.88	0	0.00	26.80	2	1,483	0.13%
2020/03/05	1	27.15	0	0.00	27.10	1	1,452	0.07%
2020/02/17	0	0.00	1	27.35	27.45	-1	1,388	-0.07%
2020/02/12	1	27.40	0	0.00	27.30	1	1,437	0.07%
2020/02/11	1	27.15	0	0.00	27.25	1	1,467	0.07%
2020/01/30	1	28.30	0	0.00	28.15	1	1,428	0.07%
2020/01/20	1	29.35	1	29.40	29.30	0	1,379	0.00%
2020/01/17	1	29.00	0	0.00	29.00	1	1,357	0.07%
2019/12/26	10	29.40	0	0.00	29.40	10	1,697	0.59%
2019/12/02	1	29.55	0	0.00	29.55	1	1,966	0.05%
2019/11/29	5	29.55	0	0.00	29.55	5	2,013	0.25%
2019/11/25	2	29.78	0	0.00	29.75	2	2,165	0.09%
2019/11/21	1	29.45	0	0.00	29.45	1	2,160	0.05%
2019/11/19	1	29.55	0	0.00	29.55	1	2,164	0.05%
2019/11/18	1	29.70	0	0.00	29.60	1	2,165	0.05%
2019/11/12	1	29.70	0	0.00	29.70	1	2,214	0.05%
2019/11/11	2	29.50	10	29.60	29.50	-8	2,208	-0.36%
2019/11/08	1	29.85	0	0.00	29.90	1	2,192	0.05%
2019/11/07	10	30.35	0	0.00	30.10	10	2,158	0.46%
2019/10/30	0	0.00	2	30.60	30.65	-2	2,240	-0.09%
2019/10/22	0	0.00	1	30.95	31.00	-1	2,464	-0.04%
2019/10/18	5	30.50	0	0.00	30.45	5	2,565	0.19%
2019/10/17	6	30.64	2	30.70	30.65	4	2,616	0.15%
2019/10/15	3	30.68	0	0.00	30.70	3	2,710	0.11%
2019/10/14	1	30.90	0.1	30.85	30.85	0.9	2,703	0.03%
2019/10/08	0	0.00	1	30.40	30.40	-1	2,677	-0.04%
2019/10/07	0	0.00	11	30.71	30.70	-11	2,678	-0.41%
2019/10/04	1	30.15	111	30.20	30.50	-110	2,658	-4.14%	大賣/鉅額交易
2019/10/03	2	29.45	0	0.00	29.60	2	2,596	0.08%
2019/09/27	1	30.00	0	0.00	30.00	1	2,430	0.04%
2019/09/25	2	30.43	1	30.50	30.55	1	2,406	0.04%
2019/09/24	3	29.98	0.1	30.10	30.10	2.9	2,391	0.12%
2019/09/19	0	0.00	11	30.90	30.70	-11	2,289	-0.48%
2019/09/17	0	0.00	1	31.20	31.15	-1	2,266	-0.04%
2019/09/16	1	31.20	0	0.00	31.05	1	2,282	0.04%
2019/09/12	0	0.00	73	31.38	31.30	-73	2,291	-3.19%
2019/09/10	1	32.20	0	0.00	31.50	1	2,266	0.04%
2019/09/06	1	32.15	0	0.00	32.10	1	2,212	0.05%
2019/09/05	5	32.28	0	0.00	32.40	5	2,203	0.23%
2019/09/03	5	32.85	2	32.45	32.45	3	2,141	0.14%
2019/09/02	3	32.50	0	0.00	32.60	3	2,091	0.14%
2019/08/29	1	31.80	0.5	32.00	32.00	0.5	1,986	0.02%
2019/08/28	0	0.00	15	31.05	31.05	-15	1,924	-0.78%
2019/08/26	2	30.80	0	0.00	30.85	2	1,918	0.10%
2019/08/20	0	0.00	4	31.40	31.45	-4	1,885	-0.21%
2019/08/19	0	0.00	25	31.50	31.45	-25	1,856	-1.35%
2019/08/16	0	0.00	3	31.13	31.15	-3	1,817	-0.17%
2019/08/08	0	0.00	10	30.76	30.95	-10	1,731	-0.58%
2019/08/06	0	0.00	67	31.18	31.15	-67	1,696	-3.95%
2019/08/05	0	0.00	2	31.80	31.65	-2	1,656	-0.12%
2019/07/31	0	0.00	4	32.70	32.60	-4	1,574	-0.25%
2019/07/30	0	0.00	7	32.75	32.75	-7	1,593	-0.44%
2019/07/29	0	0.00	1	32.70	32.95	-1	1,557	-0.06%
2019/07/25	4	35.00	0	0.00	35.20	4	1,473	0.27%
2019/07/22	15	35.51	13	35.37	35.80	2	1,281	0.16%
2019/07/18	0	0.00	1	33.95	33.70	-1	1,121	-0.09%
2019/07/16	0	0.00	2	32.73	32.80	-2	1,002	-0.20%
2019/07/15	2	32.50	2.1	32.40	32.50	-0.1	987	-0.01%
2019/07/12	0	0.00	1	31.90	31.95	-1	988	-0.10%
2019/07/10	3	32.65	0	0.00	32.75	3	952	0.32%
2019/07/04	2	31.60	2	31.85	31.65	0	888	0.00%
2019/07/01	0	0.00	18	31.00	31.15	-18	854	-2.11%
2019/06/28	32	30.97	0	0.00	30.80	32	866	3.69%
2019/06/27	0	0.00	2	31.30	31.05	-2	884	-0.23%
2019/05/23	0	0.00	85	29.45	29.45	-85	887	-9.58%
2019/05/22	0	0.00	74	29.52	29.55	-74	890	-8.31%
2019/05/16	1	29.60	0	0.00	29.55	1	902	0.11%
2019/05/07	0	0.00	25	30.25	30.20	-25	893	-2.80%
2019/05/06	25	29.80	0	0.00	29.60	25	860	2.90%
2019/04/22	0	0.00	22	29.60	29.60	-22	801	-2.75%
2019/04/18	10	29.50	0	0.00	29.35	10	791	1.26%
2019/04/11	1	29.50	0	0.00	29.40	1	758	0.13%
2019/04/03	1	29.20	0	0.00	29.20	1	714	0.14%
2019/04/02	3.5	29.53	0	0.00	29.35	3.5	708	0.49%
2019/04/01	2	29.70	0	0.00	29.85	2	681	0.29%
2019/03/25	2	29.60	0	0.00	29.70	2	658	0.30%
2019/03/21	4	29.61	0	0.00	29.60	4	658	0.61%
2019/03/20	1	29.80	0	0.00	29.70	1	660	0.15%
2019/03/12	0	0.00	34	29.66	29.65	-34	657	-5.17%
2019/03/11	10	29.65	10	29.55	29.55	0	681	0.00%
2019/03/08	1	29.40	0	0.00	29.65	1	700	0.14%
2019/03/05	1	29.85	0	0.00	29.70	1	715	0.14%
2019/03/04	5	29.95	0	0.00	30.00	5	701	0.71%
2019/02/26	1	29.55	1	29.55	29.55	0	675	0.00%
2019/02/25	0	0.00	1	29.20	29.25	-1	656	-0.15%
2019/02/22	3	29.20	0	0.00	29.20	3	656	0.46%
2019/02/18	2	28.80	0	0.00	28.80	2	661	0.30%
2019/02/11	1	28.65	0	0.00	28.65	1	658	0.15%
2019/01/24	1	29.10	0	0.00	29.05	1	716	0.14%
2019/01/23	1	29.10	0	0.00	29.00	1	738	0.14%
2019/01/22	0.3	29.10	0	0.00	29.10	0.3	752	0.04%
2019/01/04	0	0.00	4.4	28.90	28.85	-4.4	1,456	-0.31%
2018/12/22	0.3	29.35	0.3	29.35	29.30	0	1,686	0.00%
2018/12/21	1	29.20	0	0.00	29.30	1	1,694	0.06%
2018/12/20	0	0.00	2	29.70	29.60	-2	1,692	-0.12%
2018/12/07	0	0.00	3	29.60	29.30	-3	1,673	-0.18%
2018/12/06	0	0.00	14	28.90	29.05	-14	1,652	-0.85%
2018/12/05	0	0.00	0	29.50	29.25	0	1,652	0.00%
2018/12/04	23	29.50	6	29.35	29.30	17	1,659	1.02%
2018/11/28	0	0.00	1	28.95	28.95	-1	1,618	-0.06%
2018/11/23	1	28.35	0	0.00	28.35	1	1,615	0.06%
2018/11/22	0.2	28.70	0	0.00	28.70	0.2	1,625	0.01%
2018/11/15	1	28.10	0	0.00	28.40	1	1,671	0.06%
2018/11/09	3	28.63	0	0.00	28.35	3	1,676	0.18%
2018/10/19	1	30.95	1	31.00	30.95	0	1,583	0.00%
2018/10/17	0	0.00	5	31.24	30.85	-5	1,499	-0.33%
2018/10/16	2	31.70	81	33.38	31.55	-79	1,424	-5.55%
2018/10/15	3	31.25	99	32.03	31.95	-96	1,158	-8.29%
2018/10/12	0	0.00	3	30.45	30.45	-3	1,050	-0.29%
2018/10/11	25	29.42	0	0.00	30.05	25	1,025	2.44%
2018/10/09	2	30.90	33	31.06	30.95	-31	978	-3.17%
2018/10/08	0	0.00	161	30.62	30.80	-161	910	-17.69%	大賣/鉅額交易
2018/09/17	5	29.38	0.2	29.30	29.30	4.8	748	0.64%
2018/09/14	0	0.00	1	29.60	29.65	-1	745	-0.13%
2018/09/10	10	29.90	0	0.00	29.90	10	725	1.38%
2018/08/28	3	30.95	3	30.90	30.95	0	694	0.00%
2018/08/17	0	0.00	10	30.18	30.00	-10	602	-1.66%
2018/08/13	2	29.90	0	0.00	29.75	2	581	0.34%
2018/08/07	0.3	30.70	0	0.00	30.75	0.3	542	0.05%
2018/08/06	2.2	30.87	0	0.00	30.85	2.2	531	0.41%
2018/08/03	2	30.30	0	0.00	30.40	2	517	0.39%
2018/08/02	2	30.20	0	0.00	30.20	2	524	0.38%
2018/08/01	2	30.55	0	0.00	30.45	2	545	0.37%
2018/07/30	0	0.00	12	30.40	30.50	-12	538	-2.23%
2018/07/27	0	0.00	8	30.55	30.60	-8	531	-1.51%
2018/06/26	1	28.50	2	28.35	28.35	-1	458	-0.22%
2018/06/25	2	28.70	0	0.00	28.65	2	457	0.44%
2018/06/19	0	0.00	3	29.55	29.20	-3	458	-0.65%
2018/06/14	1	29.15	0	0.00	29.35	1	445	0.22%
2018/06/11	1	29.45	0	0.00	29.60	1	440	0.23%
2018/06/05	1	29.10	0	0.00	29.15	1	433	0.23%
2018/06/04	1	29.35	1.1	29.20	29.30	-0.1	436	-0.01%
2018/05/16	3	28.93	0	0.00	28.90	3	471	0.64%
2018/05/15	0	0.00	3	29.00	29.00	-3	479	-0.63%
2018/05/14	10	29.23	0	0.00	29.20	10	499	2.00%
2018/05/09	5	29.20	0	0.00	29.50	5	470	1.06%
2018/05/07	0	0.00	1	28.70	28.80	-1	440	-0.23%
2018/05/02	3	28.50	0	0.00	28.40	3	439	0.68%
2018/04/19	4	27.71	0	0.00	27.70	4	463	0.86%
2018/03/23	1	27.40	0	0.00	27.55	1	589	0.17%
2018/03/22	1	28.00	0	0.00	28.00	1	601	0.17%
2018/03/06	0.5	27.60	0	0.00	27.60	0.5	834	0.06%
2018/02/23	4	27.59	0	0.00	27.65	4	886	0.45%
2018/02/22	2	27.35	2	27.65	27.60	0	892	0.00%
2018/01/25	0	0.00	3.2	29.00	29.05	-3.2	1,005	-0.32%
2018/01/18	1	29.00	0	0.00	29.00	1	1,021	0.10%
2018/01/08	0	0.00	2	29.50	29.80	-2	1,173	-0.17%