慧洋-KY (2637)-統一-土城券商分點個股進出

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
75.5
漲跌
▲1.8
漲幅
+2.44%
成交量
9,463張
產業
上市航運類股
954人加入追蹤

立即追蹤
本地時間:13:35(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-土城券商分點個股進出

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-土城券商分點個股進出
統一-土城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
2024/05/28	8	75.76	11	75.53	75.50	-3	8,429	-0.04%
2024/05/27	6	73.03	3	72.87	73.70	3	8,524	0.04%
2024/05/24	11	71.64	10	71.80	71.60	1	8,625	0.01%
2024/05/23	12	71.50	11	72.10	71.70	1	8,786	0.01%
2024/05/22	50	71.38	50	71.94	73.30	0	8,774	0.00%
2024/05/20	31	71.49	31	71.19	70.80	0	9,016	0.00%
2024/05/17	25	73.12	10	70.90	70.80	15	9,019	0.17%
2024/05/16	14	72.54	25	73.63	75.00	-11	8,893	-0.12%
2024/05/15	12	72.60	11	72.96	71.40	1	8,751	0.01%
2024/05/14	2	73.90	3	74.37	73.90	-1	8,605	-0.01%
2024/05/13	16	75.56	33	75.06	73.80	-17	8,336	-0.20%
2024/05/10	42	72.34	28	72.62	73.00	14	7,840	0.18%
2024/05/09	3	71.63	9	71.92	70.60	-6	7,500	-0.08%
2024/05/08	14	74.32	11	74.67	70.10	3	7,300	0.04%
2024/05/07	4	71.38	26	71.66	71.90	-22	6,779	-0.32%
2024/05/06	11	68.57	1	68.90	68.70	10	6,539	0.15%
2024/05/03	1	68.30	13	69.48	69.00	-12	6,492	-0.18%
2024/05/02	2	67.90	2	68.20	67.80	0	6,450	0.00%
2024/04/30	17	68.18	0	0.00	68.10	17	6,441	0.26%
2024/04/29	0	0.00	12	69.50	68.90	-12	6,401	-0.19%
2024/04/26	3	68.70	3	69.00	68.70	0	6,323	0.00%
2024/04/25	0	0.00	5	68.00	67.10	-5	6,323	-0.08%
2024/04/24	10	67.80	1	67.40	67.50	9	6,433	0.14%
2024/04/23	44	69.32	39.1	67.77	69.20	4.9	6,346	0.08%
2024/04/22	46	68.83	43	69.01	69.20	3	6,217	0.05%
2024/04/19	16	65.00	11	65.65	66.30	5	5,846	0.09%
2024/04/18	7	63.23	1	64.70	64.70	6	5,649	0.11%
2024/04/16	10	63.09	0	0.00	62.90	10	5,686	0.18%
2024/04/15	0	0.00	3	66.33	66.00	-3	5,747	-0.05%
2024/04/12	18	65.21	6	65.18	66.70	12	5,782	0.21%
2024/04/11	2	63.65	2	63.30	64.20	0	6,060	0.00%
2024/04/10	3	63.13	0	0.00	63.20	3	6,140	0.05%
2024/04/09	5	62.78	8	61.73	63.70	-3	6,134	-0.05%
2024/04/08	1	57.50	0	0.00	58.50	1	5,986	0.02%
2024/04/02	2	57.10	1	57.20	57.30	1	6,020	0.02%
2024/04/01	0	0.00	1	58.50	58.50	-1	6,049	-0.02%
2024/03/29	2	58.25	0	0.00	58.40	2	6,209	0.03%
2024/03/28	0	0.00	3	59.23	58.90	-3	6,350	-0.05%
2024/03/27	3	60.20	0	0.00	60.00	3	6,487	0.05%
2024/03/26	0	0.00	4	59.70	59.50	-4	6,719	-0.06%
2024/03/25	2	61.50	1	61.50	61.90	1	6,756	0.01%
2024/03/22	2	60.95	0	0.00	61.80	2	6,852	0.03%
2024/03/20	6	61.55	2	61.50	61.10	4	7,038	0.06%
2024/03/19	4	61.55	2	61.05	61.50	2	7,029	0.03%
2024/03/18	1	59.20	0	0.00	58.60	1	7,055	0.01%
2024/03/15	3	59.17	20	59.20	58.90	-17	7,025	-0.24%
2024/03/13	0	0.00	1	60.60	60.60	-1	6,970	-0.01%
2024/03/11	1	61.20	1	61.80	61.60	0	7,280	0.00%
2024/03/08	1	60.70	0	0.00	60.80	1	8,102	0.01%
2024/03/06	4	61.40	11	60.58	60.10	-7	8,832	-0.08%
2024/03/05	1	61.00	0	0.00	61.70	1	8,838	0.01%
2024/03/04	2	61.50	1	61.40	62.00	1	8,891	0.01%
2024/03/01	1.5	60.00	0	0.00	61.10	1.5	9,499	0.02%
2024/02/29	3	60.80	5	61.16	61.40	-2	9,495	-0.02%
2024/02/27	1	59.40	10	59.00	58.10	-9	9,318	-0.10%
2024/02/26	1	58.70	7	59.46	59.30	-6	9,164	-0.07%
2024/02/23	0	0.00	1	57.80	56.40	-1	8,967	-0.01%
2024/02/22	10	55.10	1	57.60	56.80	9	8,926	0.10%
2024/02/21	8	56.76	2	56.50	56.50	6	8,768	0.07%
2024/02/19	0	0.00	0.1	53.70	53.90	-0.1	8,457	0.00%
2024/02/15	0	0.00	2	52.30	52.40	-2	8,403	-0.02%
2024/02/01	0	0.00	2	53.10	53.20	-2	8,353	-0.02%
2024/01/23	0	0.00	1	52.30	52.50	-1	8,292	-0.01%
2024/01/19	0	0.00	1	52.30	52.10	-1	8,297	-0.01%
2024/01/18	0.1	53.30	5	53.30	53.20	-4.9	8,281	-0.06%
2024/01/16	0	0.00	1	50.60	50.90	-1	8,140	-0.01%
2024/01/15	0	0.00	6	51.53	51.50	-6	8,140	-0.07%
2024/01/11	1	51.40	1	51.30	51.50	0	8,199	0.00%
2024/01/09	6	52.82	5	52.70	52.50	1	8,159	0.01%
2024/01/08	0	0.00	2	54.00	54.00	-2	7,997	-0.03%
2024/01/05	11	54.56	7	55.16	54.90	4	7,872	0.05%
2024/01/04	1	53.00	4	53.18	53.20	-3	7,462	-0.04%
2024/01/03	5	52.84	4	52.53	52.10	1	7,437	0.01%
2024/01/02	0	0.00	1	53.50	52.40	-1	7,479	-0.01%
2023/12/29	1	52.00	0	0.00	52.00	1	7,457	0.01%
2023/12/28	5	51.84	2	52.00	51.90	3	7,560	0.04%
2023/12/27	0	0.00	2	53.70	53.50	-2	7,538	-0.03%
2023/12/26	0	0.00	4	52.68	53.00	-4	7,480	-0.05%
2023/12/21	0	0.00	1	53.40	53.60	-1	7,195	-0.01%
2023/12/20	10	51.15	0	0.00	52.00	10	6,995	0.14%
2023/12/19	2	51.25	0	0.00	51.00	2	6,992	0.03%
2023/12/12	1	50.70	1	51.20	50.70	0	8,078	0.00%
2023/12/11	0	0.00	4	51.23	50.90	-4	8,421	-0.05%
2023/12/08	7	50.84	4	51.38	50.60	3	8,403	0.04%
2023/12/07	1	51.50	1	51.20	51.20	0	8,341	0.00%
2023/12/06	2.2	52.68	0	0.00	52.50	2.2	8,257	0.03%
2023/12/05	8	55.81	6	54.10	53.60	2	8,049	0.02%
2023/12/04	8	53.46	16	53.36	55.00	-8	7,193	-0.11%
2023/12/01	10	49.25	7	50.37	50.30	3	6,548	0.05%
2023/11/30	0	0.00	4	48.95	48.50	-4	6,363	-0.06%
2023/11/29	0	0.00	1	48.15	48.15	-1	6,336	-0.02%
2023/11/28	2	49.48	4	50.93	48.90	-2	6,225	-0.03%
2023/11/27	1	46.50	0	0.00	46.60	1	5,540	0.02%
2023/11/22	3	44.20	0	0.00	44.20	3	5,474	0.05%
2023/11/16	0	0.00	1	43.20	43.50	-1	5,753	-0.02%
2023/11/15	0	0.00	1	43.00	43.00	-1	5,903	-0.02%
2023/11/10	1	42.50	0	0.00	42.35	1	6,227	0.02%
2023/11/09	1	42.90	0	0.00	43.00	1	6,250	0.02%
2023/11/07	1	43.20	0	0.00	42.85	1	6,394	0.02%
2023/11/03	0	0.00	1	43.15	43.20	-1	6,435	-0.02%
2023/11/02	0	0.00	1	42.50	42.65	-1	6,452	-0.02%
2023/11/01	2	41.55	0	0.00	41.80	2	6,463	0.03%
2023/10/26	1	42.55	0	0.00	42.30	1	6,662	0.02%
2023/10/23	2	44.25	0	0.00	44.30	2	6,693	0.03%
2023/10/19	1	46.70	1	46.25	47.15	0	6,775	0.00%
2023/10/17	1	45.80	0	0.00	45.60	1	6,811	0.01%
2023/10/13	1	47.35	0	0.00	47.10	1	6,933	0.01%
2023/10/12	0	0.00	1	47.05	47.05	-1	6,917	-0.01%
2023/10/11	3	47.45	0	0.00	47.15	3	6,906	0.04%
2023/10/06	0	0.00	1	48.70	48.90	-1	6,844	-0.01%
2023/10/05	4	48.04	3	47.50	47.30	1	6,762	0.01%
2023/10/03	0	0.00	10	46.85	46.50	-10	6,612	-0.15%
2023/10/02	1	47.70	0	0.00	47.35	1	6,614	0.02%
2023/09/28	10	49.10	0	0.00	48.45	10	6,576	0.15%
2023/09/26	1	48.75	0	0.00	48.75	1	6,572	0.02%
2023/09/22	1	49.65	1	49.70	49.65	0	6,523	0.00%
2023/09/21	3	49.77	1	49.45	49.45	2	6,474	0.03%
2023/09/20	0	0.00	3	50.93	50.00	-3	6,315	-0.05%
2023/09/19	1	50.70	1.7	50.90	50.50	-0.7	6,030	-0.01%
2023/09/15	6	51.50	13	51.86	51.40	-7	5,563	-0.13%
2023/09/14	10	49.90	17	50.42	50.90	-7	4,974	-0.14%
2023/09/12	1	46.05	1	45.85	46.15	0	4,616	0.00%
2023/09/07	0	0.00	1	45.70	45.20	-1	4,552	-0.02%
2023/09/06	1	45.85	0	0.00	45.90	1	4,572	0.02%
2023/09/05	1	45.70	0	0.00	46.35	1	4,568	0.02%
2023/09/04	2	44.75	1	45.45	45.55	1	4,580	0.02%
2023/08/29	1	45.35	3	44.85	45.50	-2	4,615	-0.04%
2023/08/25	3	43.70	0	0.00	43.30	3	4,724	0.06%
2023/08/24	1	43.65	1	43.70	43.60	0	4,812	0.00%
2023/08/23	1	45.20	1	45.85	44.65	0	4,852	0.00%
2023/08/22	1	45.90	0	0.00	45.15	1	4,915	0.02%
2023/08/21	0	0.00	1	48.05	45.80	-1	4,840	-0.02%
2023/08/18	11	47.01	10	47.15	47.50	1	4,706	0.02%
2023/08/17	2	43.80	0	0.00	43.95	2	4,435	0.05%
2023/08/15	0	0.00	2	42.48	42.85	-2	4,380	-0.05%
2023/08/14	1.3	42.49	0	0.00	41.80	1.3	4,360	0.03%
2023/08/11	6	44.98	1	44.70	44.60	5	4,260	0.12%
2023/08/09	1	46.35	1	45.60	45.45	0	4,240	0.00%
2023/08/08	1	46.50	0	0.00	46.45	1	4,223	0.02%
2023/08/07	0	0.00	1	46.65	46.90	-1	4,196	-0.02%
2023/08/01	1	47.05	5	46.55	47.05	-4	4,123	-0.10%
2023/07/26	0	0.00	2	45.20	45.20	-2	3,930	-0.05%
2023/07/24	1	45.80	1	46.40	45.45	0	3,904	0.00%
2023/07/14	0	0.00	1	45.35	46.05	-1	3,583	-0.03%
2023/07/12	0.1	46.90	0	0.00	46.60	0.1	3,597	0.00%
2023/07/07	4	48.11	0	0.00	48.00	4	3,668	0.11%
2023/07/03	0	0.00	1	49.80	49.70	-1	3,824	-0.03%
2023/06/30	3	48.93	0	0.00	48.80	3	3,771	0.08%
2023/06/27	5	50.10	0	0.00	49.80	5	3,808	0.13%
2023/06/26	0	0.00	1	50.00	49.95	-1	3,938	-0.03%
2023/06/21	6	50.00	1	49.80	50.00	5	3,998	0.13%
2023/06/16	0	0.00	1	51.10	50.70	-1	4,167	-0.02%
2023/06/13	1	50.20	10	50.40	50.30	-9	4,284	-0.21%
2023/06/09	1	50.60	1	50.80	51.00	0	4,541	0.00%
2023/06/08	16	50.71	1.2	50.88	50.80	14.9	4,597	0.32%
2023/06/07	21	50.89	20	50.60	50.80	1	4,681	0.02%
2023/06/06	0	0.00	15	50.40	50.40	-15	4,705	-0.32%
2023/06/02	15	50.10	0	0.00	50.20	15	4,763	0.31%
2023/06/01	2	49.90	1	50.00	49.70	1	4,924	0.02%
2023/05/31	2	51.00	0	0.00	51.00	2	5,012	0.04%
2023/05/30	1	54.50	0	0.00	52.30	1	5,388	0.02%
2023/05/29	0	0.00	2	59.90	60.30	-2	5,653	-0.04%
2023/05/26	3.6	59.97	0	0.00	59.00	3.6	6,084	0.06%
2023/05/25	0.3	62.11	0	0.00	61.30	0.3	6,260	0.00%
2023/05/24	0.1	63.00	0	0.00	62.90	0.1	6,258	0.00%
2023/05/18	1	63.50	0	0.00	63.40	1	6,235	0.02%
2023/05/10	0	0.00	2	61.80	62.40	-2	6,249	-0.03%
2023/05/09	1	61.00	1	61.70	60.70	0	6,249	0.00%
2023/05/05	1	61.30	0	0.00	61.10	1	6,320	0.02%
2023/05/04	1	62.60	0	0.00	62.50	1	6,318	0.02%
2023/05/03	2	63.05	0	0.00	62.80	2	6,367	0.03%
2023/04/28	0	0.00	1	63.10	64.10	-1	6,401	-0.02%
2023/04/20	1	63.00	3	63.00	62.70	-2	6,450	-0.03%
2023/04/19	1	63.80	1	63.70	63.50	0	6,465	0.00%
2023/04/18	1	65.40	0	0.00	64.60	1	6,505	0.02%
2023/04/17	0	0.00	2	65.70	66.00	-2	6,485	-0.03%
2023/04/13	3	64.97	0	0.00	64.60	3	6,660	0.05%
2023/04/10	23	67.27	20	66.10	66.40	3	6,650	0.05%
2023/04/07	0	0.00	2	64.75	66.60	-2	6,656	-0.03%
2023/04/06	2	64.05	0	0.00	63.80	2	6,658	0.03%
2023/03/31	0	0.00	1	64.50	64.20	-1	6,801	-0.01%
2023/03/29	1	63.90	0	0.00	63.50	1	8,017	0.01%
2023/03/27	0	0.00	1	64.60	66.00	-1	8,799	-0.01%
2023/03/24	1	64.20	0	0.00	63.70	1	9,368	0.01%
2023/03/22	0	0.00	1	68.30	68.50	-1	9,562	-0.01%
2023/03/17	0	0.00	4	68.20	67.70	-4	9,707	-0.04%
2023/03/16	20	68.85	16	67.93	67.60	4	9,741	0.04%
2023/03/14	10	68.20	0	0.00	68.20	10	9,785	0.10%
2023/03/13	0	0.00	9	66.30	66.00	-9	9,754	-0.09%
2023/03/09	0	0.00	2	66.90	67.00	-2	9,771	-0.02%
2023/03/08	1	67.50	7	68.00	67.20	-6	9,788	-0.06%
2023/03/07	1	68.50	1	68.30	68.30	0	9,822	0.00%
2023/03/06	5	68.60	1	68.70	68.50	4	9,870	0.04%
2023/03/03	17	70.36	13	70.12	70.60	4	9,858	0.04%
2023/03/02	295	71.02	273	70.11	69.90	22	9,745	0.23%	大買/大賣/
2023/03/01	14	68.66	15	68.73	67.40	-1	9,362	-0.01%
2023/02/24	4	68.03	14	67.96	68.00	-10	9,027	-0.11%
2023/02/23	14	66.48	17	64.62	65.50	-3	8,555	-0.04%
2023/02/22	2	62.30	0	0.00	61.90	2	8,291	0.02%
2023/02/21	0	0.00	5	61.30	61.80	-5	8,291	-0.06%
2023/02/17	0	0.00	1	60.30	60.20	-1	8,532	-0.01%
2023/02/15	1	61.30	0	0.00	61.00	1	8,730	0.01%
2023/02/08	2	62.10	1	62.00	62.10	1	9,368	0.01%
2023/02/07	0	0.00	1	61.40	61.70	-1	9,407	-0.01%
2023/02/06	1	60.80	1	60.60	61.20	0	9,474	0.00%
2023/02/03	1	62.00	1	62.80	61.60	0	9,524	0.00%
2023/02/02	1	61.50	0	0.00	61.90	1	9,532	0.01%
2023/02/01	1	61.10	1	61.80	61.20	0	9,558	0.00%
2023/01/31	0	0.00	3	60.60	60.70	-3	9,590	-0.03%
2023/01/30	1	59.40	2	59.90	59.90	-1	9,621	-0.01%
2023/01/17	0	0.00	1	59.40	59.80	-1	9,647	-0.01%
2023/01/12	1	59.50	0	0.00	59.20	1	9,819	0.01%
2023/01/11	1	60.40	0	0.00	60.00	1	9,844	0.01%
2023/01/10	1	60.90	1	61.40	60.10	0	9,885	0.00%
2023/01/09	2	60.20	1	60.60	60.80	1	9,986	0.01%
2023/01/06	2	59.90	0	0.00	60.00	2	10,019	0.02%
2023/01/05	1	59.90	0	0.00	60.80	1	10,026	0.01%
2023/01/04	3	60.57	1	60.40	60.00	2	10,126	0.02%
2023/01/03	1	62.30	0	0.00	62.60	1	10,141	0.01%
2022/12/30	3	61.60	0	0.00	61.40	3	10,203	0.03%
2022/12/29	0	0.00	2	61.95	61.40	-2	10,319	-0.02%
2022/12/28	1	61.40	2	61.80	61.30	-1	10,428	-0.01%
2022/12/27	1	62.90	0	0.00	62.10	1	10,510	0.01%
2022/12/26	20	62.88	11	63.69	62.70	9	10,577	0.09%
2022/12/23	3	64.77	1	64.30	64.80	2	10,549	0.02%
2022/12/22	8	65.99	15	65.47	67.00	-7	10,436	-0.07%
2022/12/20	0	0.00	11	63.16	62.80	-11	9,502	-0.12%
2022/12/19	11	63.45	6	62.25	61.90	5	9,246	0.05%
2022/12/16	30	64.92	34	65.59	64.40	-4	8,936	-0.04%
2022/12/15	4	61.40	10	61.99	63.50	-6	8,658	-0.07%
2022/12/14	1	58.30	1	58.90	58.80	0	8,714	0.00%
2022/12/13	1	59.80	4	60.00	59.60	-3	8,698	-0.03%
2022/12/12	1	59.40	0	0.00	58.90	1	8,849	0.01%
2022/12/09	0	0.00	1	59.00	60.10	-1	8,953	-0.01%
2022/12/08	1	58.30	0	0.00	57.80	1	9,250	0.01%
2022/12/07	1	58.90	1	59.80	58.20	0	9,439	0.00%
2022/12/06	2.2	58.64	0	0.00	57.90	2.2	9,468	0.02%
2022/12/05	1	61.60	0	0.00	61.30	1	9,428	0.01%
2022/12/02	1	61.40	1	61.60	61.50	0	9,492	0.00%
2022/12/01	4	62.63	0	61.50	61.50	4	9,529	0.04%
2022/11/30	1	61.50	1	61.50	61.90	0	9,486	0.00%
2022/11/29	1	61.20	1	59.40	61.30	0	9,493	0.00%
2022/11/28	1	59.00	2	60.80	59.40	-1	9,552	-0.01%
2022/11/25	3	60.57	13	60.72	60.70	-10	9,562	-0.10%
2022/11/24	2	59.75	19	58.69	59.80	-17	9,497	-0.18%
2022/11/23	1	58.00	3	58.87	58.70	-2	9,479	-0.02%
2022/11/22	1	57.00	1	57.30	57.20	0	9,543	0.00%
2022/11/21	0	0.00	1	56.80	56.40	-1	9,576	-0.01%
2022/11/18	1	57.60	2	58.45	57.70	-1	9,624	-0.01%
2022/11/17	0	0.00	1	59.30	58.50	-1	9,620	-0.01%
2022/11/16	3	59.03	2	59.20	59.00	1	9,648	0.01%
2022/11/14	1	58.30	3	58.03	58.30	-2	9,673	-0.02%
2022/11/11	3	57.27	1	57.40	57.30	2	9,690	0.02%
2022/11/09	0	0.00	2	57.10	57.10	-2	9,694	-0.02%
2022/11/08	9	56.31	15	56.95	56.70	-6	9,791	-0.06%
2022/11/07	4	56.38	2	56.10	55.60	2	9,677	0.02%
2022/11/04	0	0.00	4	53.60	54.90	-4	9,596	-0.04%
2022/11/03	2	51.15	0	0.00	51.40	2	9,419	0.02%
2022/11/02	0	0.00	1	53.00	52.00	-1	9,427	-0.01%
2022/11/01	1	51.60	0	0.00	51.10	1	9,403	0.01%
2022/10/26	1	52.80	1	53.50	53.70	0	9,417	0.00%
2022/10/25	1	55.00	3	55.20	54.40	-2	9,401	-0.02%
2022/10/24	0	0.00	3	55.83	55.40	-3	9,443	-0.03%
2022/10/21	3	53.20	0	0.00	53.00	3	9,368	0.03%
2022/10/20	2	51.80	2	52.35	53.00	0	9,375	0.00%
2022/10/19	3	54.77	1	55.20	54.50	2	9,370	0.02%
2022/10/18	2	54.10	3	54.50	54.70	-1	9,388	-0.01%
2022/10/17	2	52.10	2	52.15	53.50	0	9,488	0.00%
2022/10/13	1	52.50	0	0.00	51.60	1	9,780	0.01%
2022/10/12	1	54.00	1	55.30	53.80	0	9,889	0.00%
2022/10/11	0	0.00	10	56.40	56.10	-10	9,820	-0.10%
2022/10/07	4	59.20	6	58.78	58.90	-2	9,705	-0.02%
2022/10/06	2	58.15	23	57.26	58.30	-21	9,651	-0.22%
2022/10/05	2	57.85	4	57.58	57.40	-2	9,582	-0.02%
2022/10/04	31	55.23	11	55.85	56.50	20	9,528	0.21%
2022/10/03	1	53.00	2	53.75	53.90	-1	9,458	-0.01%
2022/09/30	2	49.55	1	49.80	51.70	1	9,524	0.01%
2022/09/29	2	51.70	3	51.33	51.20	-1	9,759	-0.01%
2022/09/28	3.2	52.72	172	52.32	51.50	-168.8	10,070	-1.68%	大賣/鉅額交易
2022/09/27	4	55.45	4	55.65	55.50	0	10,023	0.00%
2022/09/26	1	56.70	3	56.10	55.20	-2	10,039	-0.02%
2022/09/23	1	58.70	1	58.00	57.90	0	10,118	0.00%
2022/09/22	10	59.61	5	58.94	58.00	5	10,163	0.05%
2022/09/21	14	57.76	11	59.13	59.70	3	9,902	0.03%
2022/09/20	5	55.86	2	55.55	55.40	3	9,725	0.03%
2022/09/19	2	55.10	2	56.85	55.10	0	10,215	0.00%
2022/09/16	29	58.78	5	58.38	59.10	24	10,379	0.23%
2022/09/15	25	58.78	9	58.13	59.00	16	10,546	0.15%
2022/09/14	8	55.98	7	55.34	56.70	1	10,629	0.01%
2022/09/13	3	55.13	0	0.00	54.60	3	10,650	0.03%
2022/09/12	2	55.05	7	55.10	55.80	-5	10,866	-0.05%
2022/09/08	4	53.15	0	0.00	52.70	4	10,952	0.04%
2022/09/07	4	53.95	3	54.07	54.20	1	11,060	0.01%
2022/09/06	3	55.50	4	55.45	55.10	-1	11,209	-0.01%
2022/09/05	6	54.57	0	0.00	54.30	6	11,412	0.05%
2022/09/01	2	56.20	0	0.00	55.80	2	11,840	0.02%
2022/08/31	1	57.00	1	57.90	57.90	0	12,072	0.00%
2022/08/29	15	58.19	13	58.28	58.00	2	12,384	0.02%
2022/08/26	4	61.80	1	62.50	62.60	3	12,564	0.02%
2022/08/25	2	62.80	5	62.20	62.20	-3	12,740	-0.02%
2022/08/24	2	63.90	0	0.00	62.80	2	13,040	0.02%
2022/08/23	12	64.67	0	0.00	63.80	12	13,155	0.09%
2022/08/22	102	65.31	100	64.50	64.90	2	13,280	0.02%	大買/
2022/08/19	30	68.87	1	69.40	68.10	29	13,663	0.21%
2022/08/18	67	69.62	1	69.50	69.30	66	13,935	0.47%
2022/08/17	16	69.47	11	69.75	69.20	5	14,208	0.04%
2022/08/16	49	69.06	2	69.05	68.50	47	14,467	0.32%
2022/08/15	24	68.95	3	69.50	69.60	21	15,072	0.14%
2022/08/12	3	68.63	0	0.00	68.60	3	15,127	0.02%
2022/08/10	1	67.20	1	67.50	66.90	0	15,521	0.00%
2022/08/09	0	0.00	31	67.45	67.40	-31	15,835	-0.20%
2022/08/08	31	66.84	10	67.18	66.70	21	16,152	0.13%
2022/08/05	8	67.00	4	67.20	67.50	4	16,343	0.02%
2022/08/04	2	67.20	1	67.00	66.40	1	16,756	0.01%
2022/08/03	1	67.50	0	0.00	67.20	1	17,114	0.01%
2022/08/02	1	67.90	0	0.00	68.00	1	17,767	0.01%
2022/08/01	0	0.00	1	68.50	68.80	-1	18,273	-0.01%
2022/07/29	6	68.77	4	69.10	68.60	2	18,835	0.01%
2022/07/28	4	68.45	3	68.53	68.00	1	19,610	0.01%
2022/07/27	1	68.30	1	67.90	68.30	0	20,306	0.00%
2022/07/26	2	67.20	1	68.00	67.60	1	20,545	0.00%
2022/07/25	0	0.00	10	67.50	68.00	-10	20,856	-0.05%
2022/07/22	2	69.10	3	69.93	69.50	-1	20,982	0.00%
2022/07/21	11	69.75	8	68.98	68.20	3	21,120	0.01%
2022/07/19	9	67.83	40	68.36	67.80	-31	21,373	-0.15%
2022/07/18	30	66.73	0	0.00	66.50	30	21,806	0.14%
2022/07/15	1	64.60	0	0.00	65.30	1	22,470	0.00%
2022/07/13	4	65.65	5	65.74	64.70	-1	24,483	0.00%
2022/07/12	1	64.10	3	63.87	64.00	-2	24,813	-0.01%
2022/07/11	1	67.10	1	67.00	67.10	0	25,378	0.00%
2022/07/08	5	67.30	6	67.18	67.10	-1	25,436	0.00%
2022/07/07	8.1	64.25	8	64.18	65.60	0.1	25,271	0.00%
2022/07/06	27	66.53	17	65.92	65.30	10	25,067	0.04%
2022/07/05	68	64.07	8	63.15	64.30	60	24,880	0.24%
2022/07/04	6	62.22	7	62.80	62.10	-1	24,830	0.00%
2022/07/01	1	63.00	3	63.83	61.80	-2	24,789	-0.01%
2022/06/30	1	65.20	21	66.96	65.00	-20	24,566	-0.08%
2022/06/29	6	68.08	61	67.60	67.90	-55	24,375	-0.23%
2022/06/28	140	70.57	209	69.43	70.30	-69	24,253	-0.28%	大買/大賣/
2022/06/27	348	71.04	149	70.84	71.20	199	24,082	0.83%	大買/大賣/鉅額交易
2022/06/24	6	68.12	3	69.07	66.80	3	23,592	0.01%
2022/06/23	9	67.23	8	67.43	66.40	1	23,286	0.00%
2022/06/22	0	0.00	7	68.43	68.00	-7	23,057	-0.03%
2022/06/21	0	0.00	4	73.10	73.10	-4	22,630	-0.02%
2022/06/20	10	75.53	31	74.50	72.60	-21	22,392	-0.09%
2022/06/17	2	79.20	110	79.39	78.60	-108	22,053	-0.49%	大賣/鉅額交易
2022/06/16	9.2	83.97	2	85.35	80.00	7.2	21,857	0.03%
2022/06/15	5	84.34	11	83.72	83.60	-6	21,658	-0.03%
2022/06/14	7	86.16	2	87.50	85.40	5	21,510	0.02%
2022/06/13	3	88.23	0	0.00	87.30	3	21,437	0.01%
2022/06/10	44	89.98	33	91.75	91.00	11	21,527	0.05%
2022/06/09	6	94.60	3	93.50	93.10	3	21,528	0.01%
2022/06/08	15	99.31	3	98.20	98.20	12	21,804	0.06%
2022/06/07	4	103.75	4	104.50	104.50	0	22,353	0.00%
2022/06/06	2	103.50	2	104.25	102.00	0	22,305	0.00%
2022/06/02	4	103.00	2	103.25	103.50	2	22,127	0.01%
2022/06/01	2	98.75	9	99.73	102.00	-7	22,033	-0.03%
2022/05/31	5	97.72	3	97.87	97.60	2	21,879	0.01%
2022/05/30	6	96.97	9	97.70	97.80	-3	21,952	-0.01%
2022/05/27	19	97.81	405	99.32	97.50	-386	21,887	-1.76%	大賣/鉅額交易
2022/05/26	404	100.49	10	99.17	100.50	394	21,470	1.84%	大買/鉅額交易
2022/05/25	2	98.20	2	98.70	97.70	0	21,354	0.00%
2022/05/24	14	97.68	252	97.78	97.20	-238	21,214	-1.12%	大賣/鉅額交易
2022/05/23	348	98.12	106	98.57	97.40	242	21,216	1.14%	大買/大賣/鉅額交易
2022/05/20	4	93.85	4	93.60	93.60	0	20,693	0.00%
2022/05/19	1	91.70	0	0.00	91.90	1	20,716	0.00%
2022/05/18	4	93.55	6	93.67	93.40	-2	20,599	-0.01%
2022/05/17	6	92.65	3	93.00	91.80	3	20,581	0.01%
2022/05/16	5	93.18	4	94.50	95.50	1	20,511	0.00%
2022/05/13	0	0.00	2	95.00	94.60	-2	20,239	-0.01%
2022/05/12	41	99.41	49	97.59	94.50	-8	20,084	-0.04%
2022/05/11	4	99.00	2	99.00	98.00	2	19,675	0.01%
2022/05/10	381	103.64	384	103.38	101.00	-3	19,482	-0.02%	大買/大賣/
2022/05/09	11	102.59	720	101.69	100.50	-709	18,875	-3.76%	大賣/鉅額交易
2022/05/06	417	105.13	10	105.20	108.00	407	18,397	2.21%	大買/鉅額交易
2022/05/05	714	103.69	1,018	103.89	105.00	-304	17,863	-1.70%	大買/大賣/鉅額交易
2022/05/04	608	100.08	11	99.95	100.50	597	17,011	3.51%	大買/鉅額交易
2022/05/03	8	93.15	8	94.31	94.60	0	16,316	0.00%
2022/04/29	8	91.01	10	92.16	92.20	-2	16,138	-0.01%
2022/04/28	2	88.15	1	88.90	87.00	1	15,888	0.01%
2022/04/27	1	86.00	2	84.70	86.00	-1	15,709	-0.01%
2022/04/26	4	88.38	3	88.33	85.40	1	15,567	0.01%
2022/04/25	5.4	90.50	1	89.80	88.30	4.4	15,288	0.03%
2022/04/22	102	99.95	142	97.85	97.80	-40	14,841	-0.27%	大買/大賣/
2022/04/21	41	100.68	210	100.69	100.50	-169	14,272	-1.18%	大賣/鉅額交易
2022/04/20	223	99.13	669	100.34	98.60	-446	13,562	-3.29%	大買/大賣/鉅額交易
2022/04/19	670	99.64	530.2	98.72	98.50	139.8	12,164	1.15%	大買/大賣/鉅額交易
2022/04/18	7	98.81	7	97.79	95.80	0	11,499	0.00%
2022/04/15	504.1	98.00	11	95.08	99.30	493.1	11,147	4.42%	大買/鉅額交易
2022/04/14	3	90.80	2	91.10	91.10	1	10,553	0.01%
2022/04/13	2	88.75	1	88.90	88.40	1	10,569	0.01%
2022/04/12	2	87.50	0	0.00	87.70	2	10,571	0.02%
2022/04/11	3	90.03	10	90.75	90.50	-7	10,472	-0.07%
2022/04/08	2	86.90	12	87.42	88.50	-10	10,337	-0.10%
2022/04/07	13	87.08	11	87.62	84.80	2	10,279	0.02%
2022/04/06	5	86.84	3	87.20	87.50	2	10,235	0.02%
2022/04/01	1	86.50	3	87.03	87.50	-2	10,292	-0.02%
2022/03/31	2	86.10	0	0.00	86.40	2	10,304	0.02%
2022/03/30	1	85.20	5	86.72	86.90	-4	10,330	-0.04%
2022/03/29	3	86.13	2	86.95	86.30	1	10,363	0.01%
2022/03/25	6	84.57	22	83.93	84.70	-16	10,660	-0.15%
2022/03/24	1	87.50	2	87.70	86.40	-1	10,848	-0.01%
2022/03/23	1	87.40	2	87.65	88.00	-1	11,509	-0.01%
2022/03/22	6	87.47	0	0.00	86.70	6	12,102	0.05%
2022/03/21	2	87.75	2	88.65	87.80	0	12,365	0.00%
2022/03/18	3	88.10	1	89.20	88.30	2	12,395	0.02%
2022/03/17	2	88.50	1	89.60	88.50	1	12,374	0.01%
2022/03/16	5	90.48	3	89.03	87.50	2	12,354	0.02%
2022/03/15	2	93.85	0	0.00	92.20	2	12,199	0.02%
2022/03/14	7	100.56	2	100.00	99.40	5	12,142	0.04%
2022/03/11	3	98.73	3	99.00	99.50	0	11,808	0.00%
2022/03/10	5	97.34	19	98.93	99.50	-14	11,305	-0.12%
2022/03/09	2	88.85	2	90.10	90.50	0	10,610	0.00%
2022/03/08	2	89.45	3	87.80	85.90	-1	10,644	-0.01%
2022/03/07	2	89.05	2	89.80	89.90	0	10,536	0.00%
2022/03/04	5	92.50	2	93.65	91.50	3	10,468	0.03%
2022/03/03	2	93.50	3	93.47	93.50	-1	10,289	-0.01%
2022/03/02	3	91.40	2	92.50	92.00	1	10,161	0.01%
2022/03/01	1	90.20	3	91.43	92.70	-2	10,086	-0.02%
2022/02/25	6	90.40	5	91.42	89.90	1	9,997	0.01%
2022/02/24	2	90.50	4.5	91.59	89.80	-2.5	9,799	-0.03%
2022/02/23	8	91.51	9.6	91.66	91.90	-1.6	9,637	-0.02%
2022/02/22	15	89.40	3	90.43	89.50	12	9,332	0.13%
2022/02/21	3	89.77	2	89.80	90.00	1	9,196	0.01%
2022/02/18	1	88.00	22	89.67	89.90	-21	9,023	-0.23%
2022/02/17	2	87.70	3.1	88.30	88.50	-1.1	8,932	-0.01%
2022/02/16	10	85.60	11	86.23	89.60	-1	8,823	-0.01%
2022/02/15	0	0.00	3	84.43	84.30	-3	8,687	-0.03%
2022/02/14	1	83.60	2	84.10	83.20	-1	8,690	-0.01%
2022/02/11	4	84.05	1	83.50	83.00	3	8,694	0.03%
2022/02/10	2	83.30	4	83.70	84.00	-2	8,765	-0.02%
2022/02/08	0	0.00	2	79.00	79.80	-2	8,694	-0.02%
2022/02/07	2	76.80	2	77.55	78.50	0	8,886	0.00%
2022/01/26	1	74.00	1	73.60	73.40	0	9,113	0.00%
2022/01/24	0.1	75.00	0	0.00	75.90	0.1	9,262	0.00%
2022/01/21	2	76.60	9	77.18	77.50	-7	9,285	-0.08%
2022/01/20	1	75.20	1	75.70	76.10	0	9,246	0.00%
2022/01/19	3	75.07	1	79.10	74.90	2	9,303	0.02%
2022/01/14	0	0.00	2	78.00	79.10	-2	9,374	-0.02%
2022/01/12	0	0.00	1	79.90	78.00	-1	9,517	-0.01%
2022/01/06	3	82.03	3	81.97	81.60	0	9,897	0.00%
2022/01/04	1	80.70	1	80.70	81.00	0	10,021	0.00%
2022/01/03	0	0.00	2	80.10	80.30	-2	10,181	-0.02%
2021/12/29	0	0.00	1	82.90	82.60	-1	10,668	-0.01%
2021/12/28	1	83.90	0	0.00	81.90	1	10,790	0.01%
2021/12/27	1	83.00	0	0.00	82.50	1	11,021	0.01%
2021/12/24	1	83.20	2	82.70	82.80	-1	11,269	-0.01%
2021/12/23	1	84.70	1	83.50	83.10	0	11,531	0.00%
2021/12/22	4	83.08	4	83.33	83.50	0	11,633	0.00%
2021/12/21	3.3	83.49	10.2	82.73	83.50	-6.9	11,559	-0.06%
2021/12/17	9	84.06	11	83.69	83.40	-2	11,254	-0.02%
2021/12/16	11	79.18	353.2	79.75	79.70	-342.2	10,636	-3.22%	大賣/鉅額交易
2021/12/15	340	76.18	3	77.50	77.50	337	10,067	3.35%	大買/鉅額交易
2021/12/14	1	71.00	0	0.00	70.50	1	9,882	0.01%
2021/12/10	1	73.30	1	72.90	72.60	0	9,981	0.00%
2021/12/09	3	76.47	2	74.40	74.70	1	10,063	0.01%
2021/12/08	24	77.37	24	75.27	75.70	0	10,226	0.00%
2021/12/07	2	75.15	10	75.01	75.30	-8	10,085	-0.08%
2021/12/06	3	75.20	5	74.58	74.10	-2	10,137	-0.02%
2021/12/03	3	76.33	4	74.35	73.00	-1	10,232	-0.01%
2021/12/02	7	74.51	5	74.40	74.90	2	10,590	0.02%
2021/12/01	1	72.00	1	72.10	72.70	0	10,660	0.00%
2021/11/30	3	72.63	3	72.73	73.10	0	11,010	0.00%
2021/11/29	3	70.20	1	70.50	70.60	2	11,221	0.02%
2021/11/24	0	0.00	1	73.00	73.20	-1	12,403	-0.01%
2021/11/23	0	0.00	1	71.60	71.50	-1	12,572	-0.01%
2021/11/19	1	69.90	0	0.00	69.50	1	13,714	0.01%
2021/11/18	1	71.00	2	70.85	71.10	-1	15,042	-0.01%
2021/11/17	1	72.20	0	0.00	70.80	1	15,308	0.01%
2021/11/16	1	73.20	3	72.90	72.80	-2	15,561	-0.01%
2021/11/15	0	0.00	1	73.00	70.60	-1	16,377	-0.01%
2021/11/12	2	73.10	0	0.00	73.20	2	16,816	0.01%
2021/11/11	1	70.70	5	72.56	70.60	-4	16,780	-0.02%
2021/11/10	1	72.80	0	0.00	72.60	1	16,824	0.01%
2021/11/09	0	0.00	9	72.52	72.90	-9	16,866	-0.05%
2021/11/08	0	0.00	2	70.50	71.60	-2	16,862	-0.01%
2021/11/05	0	0.00	1	69.80	70.30	-1	16,934	-0.01%
2021/11/04	10	70.44	6	71.80	69.10	4	17,083	0.02%
2021/11/03	1	68.30	2	68.90	68.00	-1	17,159	-0.01%
2021/11/02	0	0.00	3	66.73	66.70	-3	17,617	-0.02%
2021/11/01	2	66.00	1	66.60	67.00	1	17,840	0.01%
2021/10/29	1	64.70	1	65.00	65.30	0	17,819	0.00%
2021/10/28	2	66.20	2	64.50	64.60	0	17,868	0.00%
2021/10/27	2	66.35	0	0.00	65.70	2	18,117	0.01%
2021/10/26	2.3	68.08	0	0.00	68.00	2.3	18,603	0.01%
2021/10/21	10	70.02	8.1	70.45	70.20	1.9	19,883	0.01%
2021/10/20	5	69.32	4	69.80	68.80	1	20,089	0.00%
2021/10/18	1	66.10	7	67.57	67.70	-6	20,902	-0.03%
2021/10/15	0	0.00	2	67.80	68.10	-2	21,232	-0.01%
2021/10/14	0	0.00	2	68.25	68.20	-2	21,392	-0.01%
2021/10/13	3	68.37	1	72.00	67.70	2	21,481	0.01%
2021/10/12	9.2	72.24	0	0.00	69.60	9.2	22,429	0.04%
2021/10/08	2	75.30	2	75.10	76.30	0	22,963	0.00%
2021/10/07	18	76.33	18	75.76	75.50	0	23,501	0.00%
2021/10/06	4	71.55	5	71.54	71.30	-1	23,866	0.00%
2021/10/05	7	70.01	6	70.50	71.50	1	24,268	0.00%
2021/10/04	8	71.76	24	70.78	70.50	-16	24,809	-0.06%
2021/10/01	7	76.03	2	76.80	74.40	5	25,770	0.02%
2021/09/30	11	80.12	14	80.03	80.90	-3	26,652	-0.01%
2021/09/29	17	79.08	16.1	78.19	77.00	0.9	27,527	0.00%
2021/09/28	3	77.77	1	77.90	77.90	2	28,566	0.01%
2021/09/27	1	79.30	0	0.00	79.20	1	29,831	0.00%
2021/09/24	1	80.90	9.9	80.83	81.20	-8.9	33,083	-0.03%
2021/09/23	10	79.49	10	80.19	78.90	0	34,886	0.00%
2021/09/22	1	78.60	0	0.00	77.80	1	37,267	0.00%
2021/09/17	7.1	79.20	9	79.94	80.00	-2	39,933	0.00%
2021/09/16	8	79.08	7	79.80	79.30	1	42,963	0.00%
2021/09/15	8.1	78.07	15	79.05	79.90	-7	46,178	-0.02%
2021/09/14	13	79.38	10	80.29	78.30	3	48,285	0.01%
2021/09/13	13	80.24	12	81.15	79.50	1	51,510	0.00%
2021/09/10	3	77.90	1	79.20	78.80	2	51,714	0.00%
2021/09/09	4	78.55	2	78.40	78.20	2	53,088	0.00%
2021/09/08	8	78.14	11	78.81	79.40	-3	53,904	-0.01%
2021/09/07	19	80.17	15	80.42	78.20	4	55,329	0.01%
2021/09/06	13	79.26	11	80.15	77.70	2	55,943	0.00%
2021/09/03	5.2	82.12	1	83.70	81.30	4.2	56,818	0.01%
2021/09/02	10	84.21	3	84.23	84.60	7	56,864	0.01%
2021/09/01	21	86.30	4	86.48	83.50	17	57,142	0.03%
2021/08/31	5.2	89.74	16	88.87	89.50	-10.8	57,798	-0.02%
2021/08/30	7	92.36	9	91.72	90.50	-2	58,324	0.00%
2021/08/27	4	88.68	3	88.07	88.80	1	58,913	0.00%
2021/08/26	7	90.07	2.2	89.32	89.70	4.8	61,224	0.01%
2021/08/25	24	89.20	13	89.64	91.00	11	62,654	0.02%
2021/08/24	26	89.28	31	88.89	87.00	-5	62,379	-0.01%
2021/08/23	8	87.30	7	85.63	87.30	1	61,844	0.00%
2021/08/20	6	78.18	7	78.34	79.40	-1	62,542	0.00%
2021/08/19	17	81.94	12	80.62	76.70	5	62,969	0.01%
2021/08/18	5	77.10	11	78.20	81.60	-6	62,946	-0.01%
2021/08/13	0	0.00	2	79.00	76.10	-2	66,434	0.00%
2021/08/12	4	77.25	3	77.60	77.90	1	67,719	0.00%
2021/08/11	5	75.58	22	76.56	76.40	-17	68,500	-0.02%
2021/08/10	12	79.05	2	80.60	77.10	10	68,870	0.01%
2021/08/09	21	82.41	18	82.76	79.60	3	69,060	0.00%
2021/08/06	6	83.30	15	84.95	82.00	-9	69,491	-0.01%
2021/08/05	9	80.04	6	80.10	79.20	3	69,395	0.00%
2021/08/04	3	78.17	0	0.00	78.50	3	69,542	0.00%
2021/08/03	4	78.45	2	79.00	77.90	2	70,666	0.00%
2021/08/02	8	78.76	9	79.01	79.00	-1	70,835	0.00%
2021/07/30	10	80.93	8	81.45	78.00	2	70,764	0.00%
2021/07/29	12	81.36	8	80.26	83.20	4	70,488	0.01%
2021/07/28	3	75.03	6	75.68	75.70	-3	70,084	0.00%
2021/07/27	8	77.43	3	77.57	75.00	5	69,851	0.01%
2021/07/26	0	0.00	2	80.80	78.00	-2	69,664	0.00%
2021/07/23	0	0.00	2	81.30	81.60	-2	69,686	0.00%
2021/07/22	31.2	79.46	34	78.97	78.20	-2.8	69,480	0.00%
2021/07/21	5	80.22	7	81.24	79.50	-2	69,262	0.00%
2021/07/20	2.1	82.73	18	83.00	83.00	-15.9	69,033	-0.02%
2021/07/16	104	91.80	69	91.73	88.00	35	70,757	0.05%	大買/
2021/07/15	12	89.45	4	89.50	91.40	8	70,483	0.01%
2021/07/14	15	88.60	7	85.37	83.10	8	71,253	0.01%
2021/07/13	4.2	94.15	19	89.60	88.00	-14.8	71,451	-0.02%
2021/07/12	9	97.73	8	96.49	95.00	1	71,273	0.00%
2021/07/09	23	97.49	13	96.46	95.00	10	70,768	0.01%
2021/07/08	23	100.00	27.1	99.42	101.00	-4.1	70,237	-0.01%
2021/07/07	28.2	99.99	19	96.87	96.40	9.2	69,118	0.01%
2021/07/06	19	103.02	24.3	102.57	99.90	-5.3	68,179	-0.01%
2021/07/05	49.4	101.28	640	100.97	99.30	-590.6	67,273	-0.88%	大賣/鉅額交易
2021/07/02	16.1	111.12	51	109.53	109.50	-34.9	66,281	-0.05%
2021/07/01	706.2	114.87	50.1	115.51	111.00	656.1	65,435	1.00%	大買/鉅額交易
2021/06/30	28	107.57	40	107.51	110.50	-12	62,480	-0.02%
2021/06/29	45.7	106.01	72	102.54	100.50	-26.4	60,994	-0.04%
2021/06/28	37	108.68	43.1	106.77	107.00	-6.1	59,009	-0.01%
2021/06/25	72	101.99	63.4	102.28	102.00	8.6	56,329	0.02%
2021/06/24	56	95.08	100	95.56	98.10	-44	53,319	-0.08%
2021/06/23	64.4	93.42	124	98.26	89.80	-59.6	50,069	-0.12%	大賣/
2021/06/22	275	99.40	185.1	99.25	99.70	89.9	47,918	0.19%	大買/大賣/
2021/06/21	5	90.50	1.1	90.70	90.70	3.9	44,599	0.01%
2021/06/18	8	81.75	42.7	81.67	82.50	-34.7	44,279	-0.08%
2021/06/17	76	73.77	69	73.70	75.00	7	43,059	0.02%
2021/06/16	131	75.35	142	75.38	71.70	-11	42,298	-0.03%	大買/大賣/
2021/06/15	130	73.69	113	74.40	74.30	17	40,804	0.04%	大買/大賣/
2021/06/11	37	71.08	32	71.13	70.50	5	39,747	0.01%
2021/06/10	6.5	66.41	4	66.60	67.80	2.5	38,670	0.01%
2021/06/09	7	67.76	10	66.90	66.90	-3	38,325	-0.01%
2021/06/08	37	69.25	29	68.99	67.50	8	37,791	0.02%
2021/06/07	17.5	67.81	22	65.09	65.40	-4.5	36,736	-0.01%
2021/06/04	23.5	73.09	9	74.63	70.20	14.5	35,885	0.04%
2021/06/03	109	78.59	191	78.47	76.70	-82	34,724	-0.24%	大買/大賣/
2021/06/02	149	75.37	245.1	74.53	77.00	-96.1	32,196	-0.30%	大買/大賣/
2021/06/01	50	68.76	39	68.51	70.00	11	30,426	0.04%
2021/05/31	14	69.38	28	69.84	67.40	-14	29,963	-0.05%
2021/05/28	53	68.60	29	68.88	68.60	24	29,180	0.08%
2021/05/27	27	67.05	27	67.22	68.20	0	28,200	0.00%
2021/05/26	29	66.43	18	66.63	66.10	11	27,470	0.04%
2021/05/25	72	69.50	44	69.71	65.50	28	26,646	0.11%
2021/05/24	577	73.60	436	72.27	70.00	141	25,420	0.55%	大買/大賣/鉅額交易
2021/05/21	40	66.37	27	66.48	67.70	13	23,704	0.05%
2021/05/20	11	63.78	6	65.83	61.70	5	22,447	0.02%
2021/05/19	8	63.29	8	64.05	64.90	0	21,046	0.00%
2021/05/18	19	57.50	26	57.12	59.00	-7	20,204	-0.03%
2021/05/17	8	54.80	1	54.10	53.70	7	19,623	0.04%
2021/05/14	32	57.15	32	57.59	59.60	0	19,165	0.00%
2021/05/13	5	58.82	16	57.61	57.50	-11	18,372	-0.06%
2021/05/12	120	70.58	108	64.29	63.80	12	17,695	0.07%	大買/大賣/
2021/05/11	62	75.13	182	75.17	70.80	-120	17,218	-0.70%	大賣/鉅額交易
2021/05/10	32	70.38	3.1	72.10	75.10	28.9	15,994	0.18%
2021/05/07	0	0.00	8	66.51	68.30	-8	15,655	-0.05%
2021/05/06	17	64.29	4	66.80	66.10	13	15,376	0.08%
2021/05/05	8	64.54	4	65.78	68.50	4	15,070	0.03%
2021/05/04	30	75.70	1	70.80	67.00	29	14,815	0.20%
2021/05/03	33	71.72	142.1	74.17	74.40	-109.1	14,627	-0.75%	大賣/鉅額交易
2021/04/29	73	67.54	5.2	68.21	70.80	67.8	14,362	0.47%
2021/04/28	29	67.50	90	66.28	66.50	-61	14,027	-0.43%
2021/04/27	31	67.83	9	65.40	66.10	22	13,789	0.16%
2021/04/26	9	63.62	157.2	59.09	64.30	-148.2	13,492	-1.10%	大賣/鉅額交易
2021/04/23	342	56.31	152	54.19	58.60	190	13,222	1.44%	大買/大賣/鉅額交易
2021/04/22	102	53.81	117.2	53.81	54.10	-15.2	12,087	-0.13%	大買/大賣/
2021/04/21	59	50.45	24.3	53.78	53.90	34.7	11,255	0.31%
2021/04/20	142	48.52	107.1	49.07	49.00	34.9	10,506	0.33%	大買/大賣/
2021/04/19	56	45.94	14.1	45.91	46.90	41.9	9,456	0.44%
2021/04/16	13	41.23	4.8	41.22	42.75	8.2	8,607	0.10%
2021/04/15	0	0.00	2	38.95	38.90	-2	8,037	-0.02%
2021/04/14	0	0.00	1	37.30	38.00	-1	7,958	-0.01%
2021/04/13	2	38.40	0	0.00	38.20	2	7,811	0.03%
2021/04/12	1	38.75	0	0.00	38.40	1	7,710	0.01%
2021/04/09	5	37.73	52	37.41	37.55	-47	7,495	-0.63%
2021/04/08	8	40.04	53	39.90	39.50	-45	7,199	-0.63%
2021/04/07	107	40.34	9	40.06	40.00	98	6,955	1.41%	大買/
2021/04/06	1	37.00	5	38.69	38.90	-4	6,566	-0.06%
2021/04/01	36	36.39	35	36.42	36.45	1	6,256	0.02%
2021/03/31	2	34.30	4	34.52	35.80	-2	5,819	-0.03%
2021/03/22	4	33.08	2	33.00	32.95	2	5,314	0.04%
2021/03/19	1	32.15	2	31.92	32.00	-1	5,046	-0.02%
2021/03/18	0	0.00	4	31.13	31.45	-4	4,834	-0.08%
2021/03/16	0	0.00	1	29.60	29.90	-1	4,630	-0.02%
2021/03/15	0	0.00	1	29.60	29.85	-1	4,593	-0.02%
2021/03/09	0	0.00	10	28.20	28.65	-10	4,404	-0.23%
2021/03/05	1	28.50	1	28.55	27.90	0	4,276	0.00%
2021/03/02	0	0.00	3	27.58	27.30	-3	4,044	-0.07%
2021/02/24	1	27.00	0	0.00	27.10	1	3,886	0.03%
2021/02/23	1	26.95	0	0.00	26.85	1	3,814	0.03%
2021/02/19	1	26.40	0	0.00	26.40	1	3,758	0.03%
2021/02/18	4	27.05	0.8	26.78	26.75	3.2	3,721	0.09%
2021/01/14	0	0.00	4.7	27.68	27.60	-4.7	3,095	-0.15%
2021/01/13	3	27.18	0	0.00	27.00	3	2,920	0.10%
2021/01/12	1	27.25	7	27.62	26.75	-6	2,810	-0.21%
2021/01/11	3	26.75	0	0.00	26.75	3	2,369	0.13%
2021/01/07	0	0.00	0.1	24.30	24.05	-0.1	2,241	0.00%
2021/01/05	0	0.00	1	25.00	24.95	-1	2,144	-0.05%
2020/12/29	1	25.10	0	0.00	24.70	1	1,997	0.05%
2020/12/28	0	0.00	2	24.40	25.15	-2	1,902	-0.11%
2020/12/23	1	23.75	1	23.70	24.20	0	1,714	0.00%
2020/12/22	5	25.24	2	24.75	23.85	3	1,668	0.18%
2020/12/21	5	24.78	10	24.30	25.20	-5	1,463	-0.34%
2020/12/18	10	23.86	0	0.00	23.75	10	1,234	0.81%
2020/12/17	0	0.00	8	23.15	23.15	-8	1,152	-0.69%
2020/12/02	15	22.25	0	0.00	22.30	15	1,035	1.45%
2020/11/12	0	0.00	1	21.80	21.75	-1	1,095	-0.09%
2020/11/10	1	21.75	0	0.00	21.70	1	1,115	0.09%
2020/10/30	0	0.00	30	21.22	21.20	-30	1,161	-2.58%
2020/08/06	0	0.00	1	22.30	22.30	-1	2,618	-0.04%
2020/07/28	10	21.35	0	0.00	21.10	10	2,639	0.38%
2020/06/19	10	24.80	1	24.90	25.00	9	2,542	0.35%
2020/06/09	21	24.34	0	0.00	24.40	21	2,550	0.82%
2020/06/08	1	23.80	0	0.00	23.80	1	2,463	0.04%
2020/05/18	0	0.00	1	23.25	23.35	-1	1,813	-0.06%
2020/05/07	0	0.00	50	23.90	24.30	-50	1,761	-2.84%
2020/04/27	0	0.00	4	23.90	23.85	-4	1,818	-0.22%
2020/04/24	0	0.00	1	23.60	23.60	-1	1,840	-0.05%
2020/04/23	2	23.50	0	0.00	23.60	2	1,859	0.11%
2020/04/21	1	23.75	0	0.00	23.60	1	1,880	0.05%
2020/04/16	2	23.90	0	0.00	23.85	2	1,871	0.11%
2020/04/15	3	24.22	0	0.00	24.10	3	1,863	0.16%
2020/03/20	0.1	19.85	0	0.00	19.80	0.1	1,791	0.01%
2020/03/19	0	0.00	6	20.50	19.40	-6	1,764	-0.34%
2020/03/18	0	0.00	5	21.55	21.55	-5	1,732	-0.29%
2020/03/12	6	25.93	0	0.00	25.55	6	1,598	0.38%
2020/03/05	1	27.15	0	0.00	27.10	1	1,452	0.07%
2020/03/04	0.1	27.30	0	0.00	27.30	0.1	1,436	0.01%
2020/02/18	0	0.00	2	27.45	27.45	-2	1,390	-0.14%
2020/02/05	0.3	27.95	0	0.00	27.85	0.3	1,471	0.02%
2020/01/30	0	0.00	1	28.45	28.15	-1	1,428	-0.07%
2020/01/16	1	29.05	0	0.00	29.00	1	1,356	0.07%
2020/01/15	0	0.00	1	29.05	29.10	-1	1,361	-0.07%
2020/01/08	2	28.95	0	0.00	29.00	2	1,395	0.14%
2020/01/03	0	0.00	5	29.43	29.30	-5	1,413	-0.35%
2019/12/31	3	29.53	0	0.00	29.55	3	1,444	0.21%
2019/12/27	1	29.45	0	0.00	29.35	1	1,720	0.06%
2019/12/18	2	29.35	2	29.25	29.35	0	1,835	0.00%
2019/12/13	10	29.50	0	0.00	29.45	10	1,860	0.54%
2019/12/02	3	29.58	0	0.00	29.55	3	1,966	0.15%
2019/11/19	2	29.60	0	0.00	29.55	2	2,164	0.09%
2019/11/15	0	0.00	3	29.70	29.70	-3	2,180	-0.14%
2019/11/13	4	29.65	0	0.00	29.90	4	2,222	0.18%
2019/11/08	11	29.90	0	0.00	29.90	11	2,192	0.50%
2019/11/07	1	30.30	0	0.00	30.10	1	2,158	0.05%
2019/11/01	1	30.50	0	0.00	30.50	1	2,188	0.05%
2019/10/29	2	30.55	0	0.00	30.60	2	2,246	0.09%
2019/10/24	1	30.85	0	0.00	30.75	1	2,377	0.04%
2019/10/23	4	30.71	0	0.00	30.70	4	2,437	0.16%
2019/10/07	1	30.65	0	0.00	30.70	1	2,678	0.04%
2019/10/04	1	30.45	1	30.35	30.50	0	2,658	0.00%
2019/09/25	2	30.25	0	0.00	30.55	2	2,406	0.08%
2019/09/24	10	30.10	0	0.00	30.10	10	2,391	0.42%
2019/09/23	2	30.20	0	0.00	30.10	2	2,362	0.08%
2019/09/10	0	0.00	1	32.10	31.50	-1	2,266	-0.04%
2019/09/06	0	0.00	3	32.10	32.10	-3	2,212	-0.14%
2019/09/03	3	32.73	0	0.00	32.45	3	2,141	0.14%
2019/09/02	10	32.50	0	0.00	32.60	10	2,091	0.48%
2019/08/27	0	0.00	3	31.05	30.90	-3	1,919	-0.16%
2019/08/26	6	30.90	0	0.00	30.85	6	1,918	0.31%
2019/08/02	7	31.40	0	0.00	31.40	7	1,637	0.43%
2019/08/01	5	32.50	0	0.00	32.10	5	1,595	0.31%
2019/07/29	1	32.65	0	0.00	32.95	1	1,557	0.06%
2019/07/25	0	0.00	5	35.00	35.20	-5	1,473	-0.34%
2019/07/23	1	34.80	0.1	34.90	35.05	1	1,349	0.07%
2019/07/22	10	35.50	4	35.25	35.80	6	1,281	0.47%
2019/07/19	1	34.55	0	0.00	34.80	1	1,186	0.08%
2019/07/18	1	33.20	1	33.60	33.70	0	1,121	0.00%
2019/07/17	1	33.00	0	0.00	32.95	1	1,030	0.10%
2019/07/11	0	0.00	2	32.60	32.45	-2	963	-0.21%
2019/06/21	0	0.00	1	30.90	30.80	-1	852	-0.12%
2019/06/20	1	30.45	0	0.00	30.60	1	828	0.12%
2019/05/31	0	0.00	1	29.70	29.70	-1	837	-0.12%
2019/04/18	2	29.50	0	0.00	29.35	2	791	0.25%
2019/04/11	1	29.45	1	29.40	29.40	0	758	0.00%
2019/03/27	1	29.70	0	0.00	29.80	1	653	0.15%
2019/03/26	1	29.75	1	29.85	29.80	0	655	0.00%
2019/03/25	1	29.60	0	0.00	29.70	1	658	0.15%
2019/03/22	1	29.65	0	0.00	29.90	1	662	0.15%
2018/12/28	1	28.70	0	0.00	29.00	1	1,618	0.06%
2018/12/13	0	0.00	1	29.25	29.25	-1	1,669	-0.06%
2018/12/07	5	29.93	4	29.30	29.30	1	1,673	0.06%
2018/12/06	1	29.00	0	0.00	29.05	1	1,652	0.06%
2018/12/04	2	29.30	2	29.35	29.30	0	1,659	0.00%
2018/11/14	0	0.00	2	28.30	28.35	-2	1,683	-0.12%
2018/11/12	1	28.00	0	0.00	27.95	1	1,680	0.06%
2018/10/29	0	0.00	1	29.60	29.30	-1	1,638	-0.06%
2018/10/19	0	0.00	1	31.30	30.95	-1	1,583	-0.06%
2018/10/18	1	30.95	0	0.00	31.45	1	1,535	0.07%
2018/10/16	18	31.32	22	31.55	31.55	-4	1,424	-0.28%
2018/10/15	9	31.98	9	31.94	31.95	0	1,158	0.00%
2018/10/11	1	29.60	1	29.70	30.05	0	1,025	0.00%
2018/10/09	4	31.01	3	30.87	30.95	1	978	0.10%
2018/10/05	1	30.15	0	0.00	29.95	1	868	0.12%
2018/10/03	2	30.38	2	30.28	30.10	0	820	0.00%
2018/09/17	0.3	29.30	0	0.00	29.30	0.3	748	0.04%
2018/09/13	0	0.00	1	29.35	29.50	-1	740	-0.14%
2018/09/04	0	0.00	2	30.20	30.15	-2	703	-0.28%
2018/09/03	0	0.00	3	30.20	30.10	-3	713	-0.42%
2018/08/28	0	0.00	1	30.95	30.95	-1	694	-0.14%
2018/08/27	0.3	30.70	0	0.00	30.75	0.3	672	0.04%
2018/08/24	1	30.60	0	0.00	30.45	1	669	0.15%
2018/08/23	3	31.03	0	0.00	30.90	3	665	0.45%
2018/08/22	1	30.85	0	0.00	30.90	1	645	0.15%
2018/08/21	1	30.70	0	0.00	30.80	1	635	0.16%
2018/08/15	1	30.00	0	0.00	29.75	1	594	0.17%
2018/08/14	2	29.90	0	0.00	29.85	2	589	0.34%
2018/08/13	1	29.30	0	0.00	29.75	1	581	0.17%
2018/08/07	4	31.15	4	30.80	30.75	0	542	0.00%
2018/08/06	4	31.00	4	30.85	30.85	0	531	0.00%
2018/08/01	1	30.60	0	0.00	30.45	1	545	0.18%
2018/07/23	0	0.00	3.1	29.59	29.40	-3.1	448	-0.69%
2018/06/29	1	28.45	0	0.00	28.70	1	457	0.22%
2018/06/19	1	29.20	0	0.00	29.20	1	458	0.22%
2018/06/11	0	0.00	0.8	29.40	29.60	-0.8	440	-0.18%
2018/05/29	3	29.23	0	0.00	29.15	3	432	0.69%
2018/05/09	0	0.00	2	29.30	29.50	-2	470	-0.42%
2018/04/30	1	28.30	1	28.30	28.25	0	441	0.00%
2018/04/13	0	0.00	10	27.85	27.90	-10	504	-1.98%
2018/02/06	2	28.00	0	0.00	27.80	2	867	0.23%
2018/01/24	0	0.00	9	28.95	29.15	-9	1,005	-0.89%
2018/01/23	0	0.00	35	28.87	29.00	-35	1,016	-3.44%
2018/01/05	2	29.05	0	0.00	29.05	2	1,150	0.17%
2018/01/03	0	0.00	2	29.40	29.40	-2	1,153	-0.17%