慧洋-KY (2637)-兆豐-民生券商分點個股進出

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
76.8
漲跌
▼0.9
漲幅
-1.16%
成交量
6,180張
產業
上市航運類股
953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

慧洋-KY (2637)籌碼相關－兆豐-民生券商分點個股進出

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

兆豐-民生券商分點個股進出
兆豐-民生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
2024/06/03	30	76.97	11	78.88	76.80	19	8,525	0.22%
2024/05/31	25	76.76	52	77.17	77.70	-27	8,548	-0.32%
2024/05/30	5	76.40	15	76.72	76.60	-10	8,457	-0.12%
2024/05/29	15	76.17	47	76.91	76.00	-32	8,467	-0.38%
2024/05/28	34	75.61	16	75.59	75.50	18	8,429	0.21%
2024/05/27	2	73.65	10	73.30	73.70	-8	8,524	-0.09%
2024/05/24	4	71.60	3	71.97	71.60	1	8,625	0.01%
2024/05/23	20	72.00	1	72.00	71.70	19	8,786	0.22%
2024/05/22	2	71.45	24	72.73	73.30	-22	8,774	-0.25%
2024/05/21	1	70.10	2	70.30	70.10	-1	8,832	-0.01%
2024/05/20	1	70.90	0	0.00	70.80	1	9,016	0.01%
2024/05/17	42	73.38	0	0.00	70.80	42	9,019	0.47%
2024/05/16	0	0.00	24	74.45	75.00	-24	8,893	-0.27%
2024/05/15	6	71.47	2	71.75	71.40	4	8,751	0.05%
2024/05/14	16	74.41	3	74.63	73.90	13	8,605	0.15%
2024/05/13	45	75.44	24	75.80	73.80	21	8,336	0.25%
2024/05/10	33	73.13	39	73.13	73.00	-6	7,840	-0.08%
2024/05/09	2	72.55	0	0.00	70.60	2	7,500	0.03%
2024/05/08	37	73.86	33	70.31	70.10	4	7,300	0.05%
2024/05/07	51	71.36	61	71.71	71.90	-10	6,779	-0.15%
2024/05/06	1	70.10	0	0.00	68.70	1	6,539	0.02%
2024/05/03	11	68.83	11	68.70	69.00	0	6,492	0.00%
2024/05/02	2	68.20	3	68.23	67.80	-1	6,450	-0.02%
2024/04/26	25	68.56	23	68.90	68.70	2	6,323	0.03%
2024/04/24	11	67.55	11	67.50	67.50	0	6,433	0.00%
2024/04/23	4	68.73	3	69.07	69.20	1	6,346	0.02%
2024/04/22	5	68.36	16	68.10	69.20	-11	6,217	-0.18%
2024/04/19	216	67.31	220	65.10	66.30	-4	5,846	-0.07%	大買/大賣/
2024/04/16	4	64.90	212	63.60	62.90	-208	5,686	-3.66%	大賣/鉅額交易
2024/04/15	4	67.25	64	66.16	66.00	-60	5,747	-1.04%
2024/04/12	275	66.02	0	0.00	66.70	275	5,782	4.76%	大買/鉅額交易
2024/04/11	5	64.10	0	0.00	64.20	5	6,060	0.08%
2024/04/09	0	0.00	20	62.00	63.70	-20	6,134	-0.33%
2024/03/28	4	59.25	0	0.00	58.90	4	6,350	0.06%
2024/03/22	1	60.00	0.1	61.50	61.80	0.9	6,852	0.01%
2024/03/20	0	0.00	2	61.30	61.10	-2	7,038	-0.03%
2024/03/15	1	59.30	0	0.00	58.90	1	7,025	0.01%
2024/03/13	2	60.50	0	0.00	60.60	2	6,970	0.03%
2024/03/12	1	61.00	0	0.00	61.50	1	7,058	0.01%
2024/03/08	5	61.80	5	60.50	60.80	0	8,102	0.00%
2024/03/07	0	0.00	1	60.40	59.80	-1	8,665	-0.01%
2024/03/06	0	0.00	0.1	61.80	60.10	-0.1	8,832	0.00%
2024/03/05	1	62.00	0	0.00	61.70	1	8,838	0.01%
2024/03/01	130	60.05	130	60.50	61.10	0	9,499	0.00%	大買/大賣/
2024/02/29	91.1	60.81	124	61.21	61.40	-32.9	9,495	-0.35%	大賣/
2024/02/27	3.6	58.89	62	58.43	58.10	-58.4	9,318	-0.63%
2024/02/26	2	58.60	3	58.17	59.30	-1	9,164	-0.01%
2024/02/23	0	0.00	2	56.85	56.40	-2	8,967	-0.02%
2024/02/22	0	0.00	2	57.70	56.80	-2	8,926	-0.02%
2024/02/21	55	56.37	57	56.81	56.50	-2	8,768	-0.02%
2024/02/20	10	54.80	14	55.16	54.90	-4	8,562	-0.05%
2024/02/19	1	54.00	1	53.90	53.90	0	8,457	0.00%
2024/02/16	0	0.00	1	53.00	53.00	-1	8,409	-0.01%
2024/02/15	0	0.00	1	52.20	52.40	-1	8,403	-0.01%
2024/02/02	2	52.10	0	0.00	51.60	2	8,383	0.02%
2024/02/01	0	0.00	25	53.04	53.20	-25	8,353	-0.30%
2024/01/29	3	52.00	0	0.00	52.30	3	8,275	0.04%
2024/01/26	1	52.10	1	52.00	51.60	0	8,291	0.00%
2024/01/24	0	0.00	1	52.90	52.30	-1	8,292	-0.01%
2024/01/23	1	52.30	3	52.67	52.50	-2	8,292	-0.02%
2024/01/22	1	51.80	1	52.50	52.20	0	8,300	0.00%
2024/01/19	5	52.12	1	52.10	52.10	4	8,297	0.05%
2024/01/18	0	0.00	30	52.95	53.20	-30	8,281	-0.36%
2024/01/17	1	50.90	1	50.50	50.30	0	8,162	0.00%
2024/01/15	5	51.48	3	51.63	51.50	2	8,140	0.02%
2024/01/12	1	51.90	1	52.40	52.10	0	8,160	0.00%
2024/01/11	1	51.10	2	51.40	51.50	-1	8,199	-0.01%
2024/01/10	1	51.00	2	50.90	51.10	-1	8,197	-0.01%
2024/01/09	9	52.59	4	52.83	52.50	5	8,159	0.06%
2024/01/08	37.1	54.02	38	54.18	54.00	-0.9	7,997	-0.01%
2024/01/05	98	54.73	38	54.61	54.90	60	7,872	0.76%
2024/01/04	3	53.17	3	52.90	53.20	0	7,462	0.00%
2024/01/03	8	52.21	5	52.46	52.10	3	7,437	0.04%
2024/01/02	3	52.93	6	53.55	52.40	-3	7,479	-0.04%
2023/12/29	5	52.16	5	52.56	52.00	0	7,457	0.00%
2023/12/28	6	52.22	3	51.93	51.90	3	7,560	0.04%
2023/12/27	43	53.59	42	53.40	53.50	1	7,538	0.01%
2023/12/26	1	52.80	5	51.10	53.00	-4	7,480	-0.05%
2023/12/25	7.4	50.14	0	0.00	49.95	7.4	7,324	0.10%
2023/12/22	2	53.20	2	52.50	53.20	0	7,252	0.00%
2023/12/21	22	52.99	22	53.20	53.60	0	7,195	0.00%
2023/12/20	9	52.00	10	51.70	52.00	-1	6,995	-0.01%
2023/12/19	25	51.41	25	51.28	51.00	0	6,992	0.00%
2023/12/18	16	51.44	16	51.18	51.30	0	7,084	0.00%
2023/12/15	0	0.00	2	51.25	51.10	-2	7,143	-0.03%
2023/12/14	14	50.55	10	51.10	50.60	4	7,403	0.05%
2023/12/13	2	52.00	9	51.82	51.50	-7	7,594	-0.09%
2023/12/12	1	50.70	2	50.75	50.70	-1	8,078	-0.01%
2023/12/11	4	51.05	0	0.00	50.90	4	8,421	0.05%
2023/12/08	7	51.01	1	51.40	50.60	6	8,403	0.07%
2023/12/07	2	51.35	1	51.70	51.20	1	8,341	0.01%
2023/12/06	65	52.73	77	52.16	52.50	-12	8,257	-0.15%
2023/12/05	23	54.19	11	54.25	53.60	12	8,049	0.15%
2023/12/04	11	52.05	28	53.39	55.00	-17	7,193	-0.24%
2023/12/01	3	50.27	16	50.28	50.30	-13	6,548	-0.20%
2023/11/30	2	49.50	0	0.00	48.50	2	6,363	0.03%
2023/11/29	1	48.00	3	48.30	48.15	-2	6,336	-0.03%
2023/11/28	13	49.10	22	49.20	48.90	-9	6,225	-0.14%
2023/11/27	17	46.82	18	46.69	46.60	-1	5,540	-0.02%
2023/11/20	0	0.00	10	43.95	44.05	-10	5,544	-0.18%
2023/11/17	16	44.06	7	44.10	44.10	9	5,642	0.16%
2023/11/15	0	0.00	6	42.75	43.00	-6	5,903	-0.10%
2023/11/14	10	42.39	10	42.74	42.20	0	6,176	0.00%
2023/11/13	4	42.24	1	42.85	42.10	3	6,208	0.05%
2023/11/10	5	42.47	9	42.59	42.35	-4	6,227	-0.06%
2023/11/09	1	42.90	0	0.00	43.00	1	6,250	0.02%
2023/11/06	0	0.00	1	43.35	43.40	-1	6,414	-0.02%
2023/11/02	0	0.00	10	42.45	42.65	-10	6,452	-0.15%
2023/11/01	4	41.83	4	42.25	41.80	0	6,463	0.00%
2023/10/31	12	42.15	0	0.00	41.70	12	6,473	0.19%
2023/10/30	3	42.37	3	42.72	42.80	0	6,532	0.00%
2023/10/27	3	42.25	6	42.71	43.10	-3	6,644	-0.05%
2023/10/26	5	42.45	2	42.58	42.30	3	6,662	0.05%
2023/10/25	1	43.85	0	0.00	43.75	1	6,692	0.01%
2023/10/24	1	43.90	0	0.00	44.00	1	6,692	0.01%
2023/10/23	5	44.85	0	0.00	44.30	5	6,693	0.07%
2023/10/19	20	47.03	21	46.52	47.15	-1	6,775	-0.01%
2023/10/18	23	45.39	23	46.29	45.25	0	6,772	0.00%
2023/10/17	1	46.45	6	46.28	45.60	-5	6,811	-0.07%
2023/10/16	2	46.60	2	46.58	46.90	0	6,851	0.00%
2023/10/13	5	47.30	2	47.75	47.10	3	6,933	0.04%
2023/10/11	4	47.40	2	47.15	47.15	2	6,906	0.03%
2023/10/06	31	48.77	33	48.71	48.90	-2	6,844	-0.03%
2023/10/05	1	47.95	0	0.00	47.30	1	6,762	0.01%
2023/10/04	6	47.40	8	47.32	47.90	-2	6,708	-0.03%
2023/10/03	0	0.00	31	46.61	46.50	-31	6,612	-0.47%
2023/10/02	0	0.00	2	47.50	47.35	-2	6,614	-0.03%
2023/09/28	1	48.40	1	49.00	48.45	0	6,576	0.00%
2023/09/27	6	48.93	5	49.40	48.45	1	6,577	0.02%
2023/09/26	1	48.00	0	0.00	48.75	1	6,572	0.02%
2023/09/22	14	49.99	14	49.73	49.65	0	6,523	0.00%
2023/09/21	5	49.83	3	50.43	49.45	2	6,474	0.03%
2023/09/20	5	50.18	5	51.34	50.00	0	6,315	0.00%
2023/09/19	25	51.31	25	51.26	50.50	0	6,030	0.00%
2023/09/18	42	50.83	10.2	50.95	50.50	31.8	5,762	0.55%
2023/09/15	19	52.13	7	51.77	51.40	12	5,563	0.22%
2023/09/14	1	48.05	36.3	49.59	50.90	-35.3	4,974	-0.71%
2023/09/13	0	0.00	1	46.20	46.40	-1	4,601	-0.02%
2023/09/12	1	45.75	0	0.00	46.15	1	4,616	0.02%
2023/09/08	2	46.20	11	45.92	45.80	-9	4,591	-0.20%
2023/09/07	2	45.30	0	0.00	45.20	2	4,552	0.04%
2023/09/05	0	0.00	1	46.35	46.35	-1	4,568	-0.02%
2023/09/04	0	0.00	1	45.60	45.55	-1	4,580	-0.02%
2023/08/30	0.2	45.70	0	0.00	45.55	0.2	4,585	0.00%
2023/08/29	0.3	45.60	0	0.00	45.50	0.3	4,615	0.01%
2023/08/24	0	0.00	8	43.60	43.60	-8	4,812	-0.17%
2023/08/23	7	45.65	6	44.66	44.65	1	4,852	0.02%
2023/08/22	24	44.87	4	45.04	45.15	20	4,915	0.41%
2023/08/21	2	45.80	0	0.00	45.80	2	4,840	0.04%
2023/08/18	9	47.45	1	47.45	47.50	8	4,706	0.17%
2023/08/11	2	44.90	0	0.00	44.60	2	4,260	0.05%
2023/08/09	0	0.00	1.5	45.78	45.45	-1.5	4,240	-0.04%
2023/08/07	2.1	46.86	0	0.00	46.90	2.1	4,196	0.05%
2023/08/02	0.1	47.45	0	0.00	47.35	0.1	4,185	0.00%
2023/08/01	0	0.00	5	47.05	47.05	-5	4,123	-0.12%
2023/07/28	0	0.00	4	47.25	46.40	-4	4,008	-0.10%
2023/07/27	4	46.26	0	0.00	46.05	4	3,924	0.10%
2023/07/25	1	45.20	0	0.00	44.85	1	3,935	0.03%
2023/07/24	0.3	45.50	0	0.00	45.45	0.3	3,904	0.01%
2023/07/21	5	46.30	0	0.00	46.45	5	3,800	0.13%
2023/07/19	3	45.32	3	45.63	45.25	0	3,667	0.00%
2023/07/18	2	45.10	0	0.00	45.45	2	3,608	0.06%
2023/07/17	0	0.00	3.1	45.41	45.65	-3.1	3,553	-0.09%
2023/07/13	0	0.00	8	46.18	45.15	-8	3,621	-0.22%
2023/07/12	0	0.00	10	46.60	46.60	-10	3,597	-0.28%
2023/07/11	0	0.00	17	47.61	47.60	-17	3,584	-0.47%
2023/07/10	0	0.00	4	47.30	47.05	-4	3,630	-0.11%
2023/07/07	3	48.12	0	0.00	48.00	3	3,668	0.08%
2023/07/06	1	48.85	1	49.25	48.85	0	3,678	0.00%
2023/07/05	1	48.85	2	49.15	48.85	-1	3,743	-0.03%
2023/07/04	7	49.20	5	49.10	48.75	2	3,852	0.05%
2023/07/03	1	49.70	1	50.20	49.70	0	3,824	0.00%
2023/06/30	1	49.10	0	0.00	48.80	1	3,771	0.03%
2023/06/28	1	48.75	0	0.00	48.95	1	3,768	0.03%
2023/06/21	6	49.93	0	0.00	50.00	6	3,998	0.15%
2023/06/19	1	50.30	0	0.00	50.20	1	4,175	0.02%
2023/06/14	0	0.00	2	51.05	50.70	-2	4,180	-0.05%
2023/06/12	1	50.30	0	0.00	50.30	1	4,436	0.02%
2023/06/07	0	0.00	1	50.70	50.80	-1	4,681	-0.02%
2023/06/06	11	50.59	1	50.90	50.40	10	4,705	0.21%
2023/06/02	2	50.20	0	0.00	50.20	2	4,763	0.04%
2023/06/01	3	49.82	0	0.00	49.70	3	4,924	0.06%
2023/05/30	7	52.93	0	0.00	52.30	7	5,388	0.13%
2023/05/29	0	0.00	5	60.02	60.30	-5	5,653	-0.09%
2023/05/26	23	59.19	2	59.55	59.00	21	6,084	0.35%
2023/05/25	13	61.75	0	0.00	61.30	13	6,260	0.21%
2023/05/24	3	62.70	0	0.00	62.90	3	6,258	0.05%
2023/05/23	1	62.90	0	0.00	63.00	1	6,258	0.02%
2023/05/22	1	62.90	2	63.30	63.30	-1	6,247	-0.02%
2023/05/19	1	62.80	0	0.00	62.90	1	6,255	0.02%
2023/05/15	1	62.30	2	62.75	62.70	-1	6,235	-0.02%
2023/05/12	3	61.63	9	62.24	62.20	-6	6,224	-0.10%
2023/05/11	5	61.82	2	62.10	61.80	3	6,235	0.05%
2023/05/10	0	0.00	8	62.18	62.40	-8	6,249	-0.13%
2023/05/09	4	61.00	2	61.75	60.70	2	6,249	0.03%
2023/05/05	3	61.20	0	0.00	61.10	3	6,320	0.05%
2023/04/28	0	0.00	2	63.50	64.10	-2	6,401	-0.03%
2023/04/27	1	62.20	1	62.70	62.20	0	6,405	0.00%
2023/04/26	20	61.10	0	0.00	62.00	20	6,421	0.31%
2023/04/20	12	63.15	1	63.80	62.70	11	6,450	0.17%
2023/04/19	43	64.08	0.7	64.00	63.50	42.3	6,465	0.65%
2023/04/18	7	65.14	0	0.00	64.60	7	6,505	0.11%
2023/04/17	5	65.46	7	65.73	66.00	-2	6,485	-0.03%
2023/04/14	3	65.10	5	64.92	65.10	-2	6,613	-0.03%
2023/04/13	8	65.09	2	65.30	64.60	6	6,660	0.09%
2023/04/10	2	67.00	0	0.00	66.40	2	6,650	0.03%
2023/04/07	0	0.00	47	66.50	66.60	-47	6,656	-0.71%
2023/04/06	1.3	64.44	1	65.10	63.80	0.3	6,658	0.00%
2023/03/28	1	64.30	0	0.00	64.10	1	8,393	0.01%
2023/03/27	0.3	66.00	1	66.40	66.00	-0.8	8,799	-0.01%
2023/03/24	22	63.89	0	0.00	63.70	22	9,368	0.23%
2023/03/23	45	65.34	0	0.00	64.30	45	9,661	0.47%
2023/03/22	10.2	67.82	11	68.39	68.50	-0.8	9,562	-0.01%
2023/03/21	3	67.80	4	67.45	67.60	-1	9,583	-0.01%
2023/03/20	0	0.00	1	67.50	67.50	-1	9,621	-0.01%
2023/03/16	0	0.00	5	69.06	67.60	-5	9,741	-0.05%
2023/03/15	3	69.40	23	69.10	68.60	-20	9,749	-0.21%
2023/03/14	0	0.00	5	67.90	68.20	-5	9,785	-0.05%
2023/03/13	3	66.40	2	65.75	66.00	1	9,754	0.01%
2023/03/10	4	67.05	2	67.70	66.50	2	9,724	0.02%
2023/03/09	5	67.20	0	0.00	67.00	5	9,771	0.05%
2023/03/07	2	68.60	0	0.00	68.30	2	9,822	0.02%
2023/03/06	2	69.25	5	68.50	68.50	-3	9,870	-0.03%
2023/03/03	0	0.00	1	70.60	70.60	-1	9,858	-0.01%
2023/03/02	2	70.45	45.1	70.89	69.90	-43.1	9,745	-0.44%
2023/03/01	3	68.47	0	0.00	67.40	3	9,362	0.03%
2023/02/24	0	0.00	31	67.97	68.00	-31	9,027	-0.34%
2023/02/23	3	65.73	47	64.73	65.50	-44	8,555	-0.51%
2023/02/22	0	0.00	1	62.30	61.90	-1	8,291	-0.01%
2023/02/21	1	60.90	1	61.70	61.80	0	8,291	0.00%
2023/02/16	1	61.00	0	0.00	61.10	1	8,596	0.01%
2023/02/15	0	0.00	2	61.20	61.00	-2	8,730	-0.02%
2023/02/14	2	61.70	0	0.00	61.60	2	8,770	0.02%
2023/02/13	0	0.00	1	61.10	61.10	-1	8,853	-0.01%
2023/02/09	0	0.00	21	62.30	62.00	-21	9,162	-0.23%
2023/02/08	0	0.00	0.1	61.80	62.10	-0.1	9,368	0.00%
2023/02/03	0	0.00	2	62.10	61.60	-2	9,524	-0.02%
2023/02/02	0	0.00	1	61.60	61.90	-1	9,532	-0.01%
2023/02/01	0	0.00	1	61.50	61.20	-1	9,558	-0.01%
2023/01/16	0.1	58.40	0	0.00	58.50	0.1	9,738	0.00%
2023/01/12	1	59.70	0	0.00	59.20	1	9,819	0.01%
2023/01/10	1	61.20	5	61.20	60.10	-4	9,885	-0.04%
2023/01/06	10	60.85	5	60.20	60.00	5	10,019	0.05%
2023/01/04	23	60.40	8	60.70	60.00	15	10,126	0.15%
2023/01/03	0	0.00	1	62.10	62.60	-1	10,141	-0.01%
2022/12/30	4	61.95	0	0.00	61.40	4	10,203	0.04%
2022/12/28	1	62.30	0	0.00	61.30	1	10,428	0.01%
2022/12/27	21	62.63	1	62.20	62.10	20	10,510	0.19%
2022/12/26	29.1	62.60	7	63.56	62.70	22.1	10,577	0.21%
2022/12/23	11	64.84	14	65.05	64.80	-3	10,549	-0.03%
2022/12/22	17	66.25	18	65.52	67.00	-1	10,436	-0.01%
2022/12/21	19	64.14	32	64.79	64.80	-13	9,828	-0.13%
2022/12/20	5	62.18	6	63.57	62.80	-1	9,502	-0.01%
2022/12/19	8	63.94	4	62.45	61.90	4	9,246	0.04%
2022/12/16	14	64.25	27	65.23	64.40	-13	8,936	-0.15%
2022/12/15	2	63.00	24	61.73	63.50	-22	8,658	-0.25%
2022/12/14	0.1	58.80	0	0.00	58.80	0.1	8,714	0.00%
2022/12/07	0	0.00	20	60.00	58.20	-20	9,439	-0.21%
2022/12/06	22	58.41	0	0.00	57.90	22	9,468	0.23%
2022/12/01	0	0.00	20	63.10	61.50	-20	9,529	-0.21%
2022/11/29	1	59.50	3	59.23	61.30	-2	9,493	-0.02%
2022/11/28	1	60.80	3	60.10	59.40	-2	9,552	-0.02%
2022/11/25	3	60.87	1	60.70	60.70	2	9,562	0.02%
2022/11/24	1	58.70	1	59.60	59.80	0	9,497	0.00%
2022/11/23	1	58.70	1	58.70	58.70	0	9,479	0.00%
2022/11/21	1	56.80	0	0.00	56.40	1	9,576	0.01%
2022/11/18	0	0.00	4	58.15	57.70	-4	9,624	-0.04%
2022/11/17	1	58.70	0	0.00	58.50	1	9,620	0.01%
2022/11/16	3	59.53	43	59.56	59.00	-40	9,648	-0.41%
2022/11/14	10	58.30	0	0.00	58.30	10	9,673	0.10%
2022/11/11	2	57.80	1	57.50	57.30	1	9,690	0.01%
2022/11/09	1	56.80	0	0.00	57.10	1	9,694	0.01%
2022/11/08	0	0.00	4	57.40	56.70	-4	9,791	-0.04%
2022/11/07	0	0.00	1	55.60	55.60	-1	9,677	-0.01%
2022/11/04	0	0.00	3.4	54.87	54.90	-3.4	9,596	-0.03%
2022/11/03	1	50.80	1	51.40	51.40	0	9,419	0.00%
2022/11/02	1.3	52.07	6	52.20	52.00	-4.7	9,427	-0.05%
2022/11/01	12	51.51	2	51.90	51.10	10	9,403	0.11%
2022/10/27	1	52.90	1	53.40	54.10	0	9,421	0.00%
2022/10/26	5	52.80	5	53.40	53.70	0	9,417	0.00%
2022/10/25	5	54.70	7	55.13	54.40	-2	9,401	-0.02%
2022/10/24	0	0.00	12	55.39	55.40	-12	9,443	-0.13%
2022/10/20	10	53.00	10	52.09	53.00	0	9,375	0.00%
2022/10/18	0	0.00	1	54.90	54.70	-1	9,388	-0.01%
2022/10/17	5	50.70	5	51.10	53.50	0	9,488	0.00%
2022/10/14	0	0.00	4.7	53.48	54.00	-4.7	9,776	-0.05%
2022/10/13	4	52.00	0	0.00	51.60	4	9,780	0.04%
2022/10/12	1	53.80	2	54.00	53.80	-1	9,889	-0.01%
2022/10/11	1	56.50	1	58.20	56.10	0	9,820	0.00%
2022/10/07	7	58.87	5	59.30	58.90	2	9,705	0.02%
2022/10/06	0	0.00	2	58.00	58.30	-2	9,651	-0.02%
2022/10/05	4.3	57.73	4	57.55	57.40	0.3	9,582	0.00%
2022/10/04	0	0.00	10	55.66	56.50	-10	9,528	-0.10%
2022/10/03	1	52.00	14	53.04	53.90	-13	9,458	-0.14%
2022/09/30	1	49.00	6	50.23	51.70	-5	9,524	-0.05%
2022/09/29	3	51.23	3	52.37	51.20	0	9,759	0.00%
2022/09/28	22	52.19	6	52.63	51.50	16	10,070	0.16%
2022/09/27	1.3	55.22	3	55.83	55.50	-1.7	10,023	-0.02%
2022/09/26	2.3	55.87	2	56.00	55.20	0.3	10,039	0.00%
2022/09/23	4	58.30	6	58.83	57.90	-2	10,118	-0.02%
2022/09/22	10	58.51	4	59.55	58.00	6	10,163	0.06%
2022/09/21	14	57.91	48	58.09	59.70	-34	9,902	-0.34%
2022/09/20	3	55.57	12.4	56.17	55.40	-9.4	9,725	-0.10%
2022/09/19	16	55.94	5	56.16	55.10	11	10,215	0.11%
2022/09/16	2	58.50	1	58.80	59.10	1	10,379	0.01%
2022/09/15	5	58.58	19	58.73	59.00	-14	10,546	-0.13%
2022/09/14	2	56.20	8	56.08	56.70	-6	10,629	-0.06%
2022/09/13	16	55.03	2	54.80	54.60	14	10,650	0.13%
2022/09/12	7	55.81	13	55.04	55.80	-6	10,866	-0.06%
2022/09/08	4.3	52.76	2	53.05	52.70	2.3	10,952	0.02%
2022/09/07	2	53.90	5	54.12	54.20	-3	11,060	-0.03%
2022/09/06	3.2	54.83	5	55.40	55.10	-1.8	11,209	-0.02%
2022/09/05	2	54.40	1	54.80	54.30	1	11,412	0.01%
2022/09/02	3	54.37	2	55.70	54.10	1	11,571	0.01%
2022/09/01	8	56.26	3	56.37	55.80	5	11,840	0.04%
2022/08/31	5	57.44	5	57.90	57.90	0	12,072	0.00%
2022/08/30	3	58.07	2	58.00	57.90	1	12,243	0.01%
2022/08/29	55	58.35	13	59.30	58.00	42	12,384	0.34%
2022/08/26	14	62.29	5	62.58	62.60	9	12,564	0.07%
2022/08/25	6	62.68	1	62.80	62.20	5	12,740	0.04%
2022/08/24	8	63.43	2	64.40	62.80	6	13,040	0.05%
2022/08/23	4	63.83	1	64.30	63.80	3	13,155	0.02%
2022/08/22	104.2	65.52	34	65.82	64.90	70.2	13,280	0.53%	大買/
2022/08/19	8	68.28	21	68.56	68.10	-13	13,663	-0.10%
2022/08/18	2	69.40	20	70.00	69.30	-18	13,935	-0.13%
2022/08/17	0	0.00	42	69.79	69.20	-42	14,208	-0.30%
2022/08/16	21	68.43	0	0.00	68.50	21	14,467	0.15%
2022/08/15	1.2	69.32	6	69.25	69.60	-4.8	15,072	-0.03%
2022/08/12	0	0.00	51	68.15	68.60	-51	15,127	-0.34%
2022/08/11	53	66.99	12	66.95	66.90	41	15,344	0.27%
2022/08/10	1	67.40	1	66.90	66.90	0	15,521	0.00%
2022/08/09	0	0.00	21	67.48	67.40	-21	15,835	-0.13%
2022/08/08	22	66.06	0	0.00	66.70	22	16,152	0.14%
2022/08/04	12	66.15	6	65.40	66.40	6	16,756	0.04%
2022/08/01	1	68.00	1	68.40	68.80	0	18,273	0.00%
2022/07/29	11	69.55	22	69.05	68.60	-11	18,835	-0.06%
2022/07/28	0	0.00	10	67.90	68.00	-10	19,610	-0.05%
2022/07/25	23	67.73	0	0.00	68.00	23	20,856	0.11%
2022/07/22	42	68.66	19	69.82	69.50	23	20,982	0.11%
2022/07/21	7	68.71	3	70.77	68.20	4	21,120	0.02%
2022/07/20	2	67.65	2	67.10	67.20	0	20,998	0.00%
2022/07/19	3	67.10	3	68.40	67.80	0	21,373	0.00%
2022/07/18	10	67.30	0	0.00	66.50	10	21,806	0.05%
2022/07/15	0	0.00	10	65.10	65.30	-10	22,470	-0.04%
2022/07/13	12	66.24	12	66.07	64.70	0	24,483	0.00%
2022/07/12	3	63.90	1	64.70	64.00	2	24,813	0.01%
2022/07/11	5	67.06	3	67.07	67.10	2	25,378	0.01%
2022/07/08	33	67.52	30	67.50	67.10	3	25,436	0.01%
2022/07/07	15	63.34	3	65.40	65.60	12	25,271	0.05%
2022/07/06	25	66.65	34	66.07	65.30	-9	25,067	-0.04%
2022/07/05	1	63.40	9	64.13	64.30	-8	24,880	-0.03%
2022/07/04	22	62.21	17	62.41	62.10	5	24,830	0.02%
2022/07/01	27	63.50	4	63.43	61.80	23	24,789	0.09%
2022/06/29	3	67.70	2	68.10	67.90	1	24,375	0.00%
2022/06/28	10	68.96	9	69.39	70.30	1	24,253	0.00%
2022/06/27	1	70.00	4	71.70	71.20	-3	24,082	-0.01%
2022/06/24	56	67.72	56	67.00	66.80	0	23,592	0.00%
2022/06/23	65	67.40	66	67.08	66.40	-1	23,286	0.00%
2022/06/22	25	69.83	5	71.74	68.00	20	23,057	0.09%
2022/06/21	15.1	73.33	16	72.54	73.10	-0.9	22,630	0.00%
2022/06/20	8	75.28	15	74.17	72.60	-7	22,392	-0.03%
2022/06/17	22	80.01	11	79.04	78.60	11	22,053	0.05%
2022/06/16	14.1	81.30	11	84.29	80.00	3.1	21,857	0.01%
2022/06/15	8	83.83	0	0.00	83.60	8	21,658	0.04%
2022/06/14	10	86.23	1	85.20	85.40	9	21,510	0.04%
2022/06/13	45.1	87.11	2	87.10	87.30	43.1	21,437	0.20%
2022/06/10	25	90.28	0	0.00	91.00	25	21,527	0.12%
2022/06/09	17	94.04	0	0.00	93.10	17	21,528	0.08%
2022/06/08	27	99.45	0	0.00	98.20	27	21,804	0.12%
2022/06/07	0	0.00	1	105.00	104.50	-1	22,353	0.00%
2022/06/06	4	104.63	14	104.25	102.00	-10	22,305	-0.04%
2022/06/02	1	102.50	32	103.59	103.50	-31	22,127	-0.14%
2022/06/01	1	99.90	23.1	101.23	102.00	-22.1	22,033	-0.10%
2022/05/30	2	97.65	2	96.90	97.80	0	21,952	0.00%
2022/05/27	29.1	98.01	8	98.08	97.50	21.1	21,887	0.10%
2022/05/26	2	99.30	8	99.63	100.50	-6	21,470	-0.03%
2022/05/25	26	97.76	7	99.33	97.70	19	21,354	0.09%
2022/05/24	19	97.44	32	97.96	97.20	-13	21,214	-0.06%
2022/05/23	28	97.09	84	98.64	97.40	-56	21,216	-0.26%
2022/05/20	10	93.60	10	93.85	93.60	0	20,693	0.00%
2022/05/19	22	91.55	16	91.41	91.90	6	20,716	0.03%
2022/05/18	11	93.36	14	93.19	93.40	-3	20,599	-0.01%
2022/05/17	47	92.47	14	94.59	91.80	33	20,581	0.16%
2022/05/16	62	93.76	61	94.07	95.50	1	20,511	0.00%
2022/05/13	12	95.66	10	96.20	94.60	2	20,239	0.01%
2022/05/12	28	95.69	4	95.95	94.50	24	20,084	0.12%
2022/05/11	44	99.54	22	99.68	98.00	22	19,675	0.11%
2022/05/10	16	102.81	15	103.20	101.00	1	19,482	0.01%
2022/05/09	14	106.71	14	104.89	100.50	0	18,875	0.00%
2022/05/06	18	103.08	79	105.95	108.00	-61	18,397	-0.33%
2022/05/05	17	103.12	129	103.98	105.00	-112	17,863	-0.63%	大賣/鉅額交易
2022/05/04	16	98.60	26	98.88	100.50	-10	17,011	-0.06%
2022/05/03	5	93.34	1	93.50	94.60	4	16,316	0.02%
2022/04/29	6	91.60	35	92.44	92.20	-29	16,138	-0.18%
2022/04/28	11	87.06	12	87.68	87.00	-1	15,888	-0.01%
2022/04/27	3	85.43	10	84.52	86.00	-7	15,709	-0.04%
2022/04/26	15	85.96	10	89.10	85.40	5	15,567	0.03%
2022/04/25	29	91.48	1.1	91.70	88.30	27.9	15,288	0.18%
2022/04/22	46	97.85	38	98.66	97.80	8	14,841	0.05%
2022/04/21	10	102.15	26	101.90	100.50	-16	14,272	-0.11%
2022/04/20	100	102.44	65	103.81	98.60	35	13,562	0.26%
2022/04/19	16.1	98.70	47	99.80	98.50	-30.9	12,164	-0.25%
2022/04/18	7	99.11	2	97.40	95.80	5	11,499	0.04%
2022/04/15	21	95.66	148	96.94	99.30	-127	11,147	-1.14%	大賣/鉅額交易
2022/04/14	0	0.00	18	90.13	91.10	-18	10,553	-0.17%
2022/04/13	1	88.50	1	89.10	88.40	0	10,569	0.00%
2022/04/12	15	88.13	1	87.70	87.70	14	10,571	0.13%
2022/04/11	2	89.70	10	90.67	90.50	-8	10,472	-0.08%
2022/04/08	3	87.80	2	85.85	88.50	1	10,337	0.01%
2022/04/07	13	87.38	0	0.00	84.80	13	10,279	0.13%
2022/04/06	21	86.77	1	86.50	87.50	20	10,235	0.20%
2022/03/30	0	0.00	1	87.10	86.90	-1	10,330	-0.01%
2022/03/29	1	86.00	3	87.10	86.30	-2	10,363	-0.02%
2022/03/28	2	83.80	0	0.00	86.50	2	10,438	0.02%
2022/03/25	0	0.00	13	83.98	84.70	-13	10,660	-0.12%
2022/03/24	12	86.60	1	86.40	86.40	11	10,848	0.10%
2022/03/22	0	0.00	20	87.60	86.70	-20	12,102	-0.17%
2022/03/21	3	87.90	1	88.60	87.80	2	12,365	0.02%
2022/03/17	1	88.80	6	88.40	88.50	-5	12,374	-0.04%
2022/03/16	23	89.22	0	0.00	87.50	23	12,354	0.19%
2022/03/15	64	95.96	1	98.30	92.20	63	12,199	0.52%
2022/03/14	19	100.49	18.1	99.55	99.40	0.9	12,142	0.01%
2022/03/11	38.1	98.33	35	99.21	99.50	3.1	11,808	0.03%
2022/03/10	5	98.02	109	96.72	99.50	-104	11,305	-0.92%	大賣/鉅額交易
2022/03/09	0	0.00	21	88.65	90.50	-21	10,610	-0.20%
2022/03/08	21	86.17	0.5	84.90	85.90	20.5	10,644	0.19%
2022/03/07	20	89.70	10	89.40	89.90	10	10,536	0.09%
2022/03/04	11	92.59	14	93.81	91.50	-3	10,468	-0.03%
2022/03/03	1	93.50	11	93.41	93.50	-10	10,289	-0.10%
2022/03/02	20	91.00	0	0.00	92.00	20	10,161	0.20%
2022/03/01	1	92.20	2	92.45	92.70	-1	10,086	-0.01%
2022/02/25	13	92.05	13	90.06	89.90	0	9,997	0.00%
2022/02/24	11	91.63	26	91.70	89.80	-15	9,799	-0.15%
2022/02/23	24	90.54	24	92.25	91.90	0	9,637	0.00%
2022/02/22	12	88.45	34	89.35	89.50	-22	9,332	-0.24%
2022/02/21	1	89.70	0	0.00	90.00	1	9,196	0.01%
2022/02/18	2	89.05	18	89.83	89.90	-16	9,023	-0.18%
2022/02/17	5	89.02	5	88.36	88.50	0	8,932	0.00%
2022/02/16	64	86.36	183	87.07	89.60	-119	8,823	-1.35%	大賣/鉅額交易
2022/02/15	88	84.26	94	84.36	84.30	-6	8,687	-0.07%
2022/02/14	5	83.62	5	83.44	83.20	0	8,690	0.00%
2022/02/11	31	83.32	1	83.30	83.00	30	8,694	0.35%
2022/02/10	61	83.07	97	84.20	84.00	-36	8,765	-0.41%
2022/02/09	0	0.00	32	80.81	81.00	-32	8,665	-0.37%
2022/02/08	12	79.20	12	79.57	79.80	0	8,694	0.00%
2022/02/07	1	76.60	62	77.24	78.50	-61	8,886	-0.69%
2022/01/26	3	73.40	3	74.83	73.40	0	9,113	0.00%
2022/01/25	17	73.34	3	74.33	73.10	14	9,189	0.15%
2022/01/24	33	74.84	15	75.25	75.90	18	9,262	0.19%
2022/01/21	0	0.00	39	77.22	77.50	-39	9,285	-0.42%
2022/01/20	0	0.00	8	75.71	76.10	-8	9,246	-0.09%
2022/01/19	61	76.88	0	0.00	74.90	61	9,303	0.66%
2022/01/18	0	0.00	10	79.10	79.00	-10	9,205	-0.11%
2022/01/14	11	76.79	10	78.00	79.10	1	9,374	0.01%
2022/01/13	10	77.60	3	78.30	78.20	7	9,432	0.07%
2022/01/12	7	78.70	5	79.26	78.00	2	9,517	0.02%
2022/01/11	8	79.74	7	80.30	79.40	1	9,558	0.01%
2022/01/10	0	0.00	0	78.90	79.60	0	9,759	0.00%
2022/01/07	21	79.99	11	79.95	79.80	10	9,786	0.10%
2022/01/06	8	81.88	15	82.08	81.60	-7	9,897	-0.07%
2022/01/05	2	81.05	0	0.00	81.40	2	9,908	0.02%
2022/01/04	0	0.00	32	80.94	81.00	-32	10,021	-0.32%
2022/01/03	41	79.35	89	80.05	80.30	-48	10,181	-0.47%
2021/12/30	6	82.80	0	81.60	81.60	6	10,494	0.06%
2021/12/29	5	82.60	15	83.07	82.60	-10	10,668	-0.09%
2021/12/28	30	82.87	13	83.73	81.90	17	10,790	0.16%
2021/12/27	14	82.59	14	83.34	82.50	0	11,021	0.00%
2021/12/24	13	81.71	0	0.00	82.80	13	11,269	0.12%
2021/12/23	11	83.07	11	84.45	83.10	0	11,531	0.00%
2021/12/22	70	83.00	17	83.46	83.50	53	11,633	0.46%
2021/12/21	46	82.73	51	84.33	83.50	-5	11,559	-0.04%
2021/12/20	173.6	83.78	146	83.30	83.00	27.6	11,394	0.24%	大買/大賣/
2021/12/17	47	83.42	193	83.33	83.40	-146	11,254	-1.30%	大賣/鉅額交易
2021/12/16	119	79.07	87	79.72	79.70	32	10,636	0.30%	大買/
2021/12/15	2	73.25	117	74.52	77.50	-115	10,067	-1.14%	大賣/鉅額交易
2021/12/14	35	71.51	22	72.73	70.50	13	9,882	0.13%
2021/12/13	11	73.05	0	0.00	73.20	11	9,896	0.11%
2021/12/10	34	72.57	4	72.75	72.60	30	9,981	0.30%
2021/12/09	33	74.97	8	76.20	74.70	25	10,063	0.25%
2021/12/08	63	76.63	23	78.27	75.70	40	10,226	0.39%
2021/12/07	40	75.00	5	75.20	75.30	35	10,085	0.35%
2021/12/06	1	75.30	12	74.93	74.10	-11	10,137	-0.11%
2021/12/03	1	72.90	0	0.00	73.00	1	10,232	0.01%
2021/12/02	4	74.80	25	75.40	74.90	-21	10,590	-0.20%
2021/11/30	1	73.00	24	72.40	73.10	-23	11,010	-0.21%
2021/11/29	2	70.70	0	0.00	70.60	2	11,221	0.02%
2021/11/26	24	70.85	0	0.00	69.80	24	11,592	0.21%
2021/11/25	1	74.00	5	73.84	74.00	-4	11,822	-0.03%
2021/11/24	0	0.00	23	73.08	73.20	-23	12,403	-0.19%
2021/11/23	0	0.00	12	71.96	71.50	-12	12,572	-0.10%
2021/11/22	3	70.97	23	71.30	71.40	-20	13,003	-0.15%
2021/11/19	22	69.91	0	0.00	69.50	22	13,714	0.16%
2021/11/18	1	71.50	0	0.00	71.10	1	15,042	0.01%
2021/11/17	38	71.06	2	71.30	70.80	36	15,308	0.24%
2021/11/16	3	71.60	35	73.05	72.80	-32	15,561	-0.21%
2021/11/15	50	71.70	0	0.00	70.60	50	16,377	0.31%
2021/11/12	1	70.80	34	72.67	73.20	-33	16,816	-0.20%
2021/11/11	1	71.50	0	0.00	70.60	1	16,780	0.01%
2021/11/10	12	72.58	2	72.80	72.60	10	16,824	0.06%
2021/11/09	10	71.10	19	73.27	72.90	-9	16,866	-0.05%
2021/11/08	20	70.16	8	70.68	71.60	12	16,862	0.07%
2021/11/05	16	70.13	15	69.09	70.30	1	16,934	0.01%
2021/11/04	44	70.40	52.2	69.79	69.10	-8.2	17,083	-0.05%
2021/11/03	19	68.12	40	69.42	68.00	-21	17,159	-0.12%
2021/11/02	31	66.84	1	66.70	66.70	30	17,617	0.17%
2021/11/01	2	67.00	15	66.77	67.00	-13	17,840	-0.07%
2021/10/29	19	65.44	6.3	65.12	65.30	12.8	17,819	0.07%
2021/10/28	2	66.30	2	64.60	64.60	0	17,868	0.00%
2021/10/27	4	65.90	5.1	66.42	65.70	-1.1	18,117	-0.01%
2021/10/26	6	67.43	1	68.00	68.00	5	18,603	0.03%
2021/10/22	1	67.70	0	0.00	68.20	1	19,525	0.01%
2021/10/20	0	0.00	4	69.68	68.80	-4	20,089	-0.02%
2021/10/19	19	67.56	18	67.63	67.70	1	20,461	0.00%
2021/10/18	13	65.68	13	66.22	67.70	0	20,902	0.00%
2021/10/15	20	67.76	6	67.82	68.10	14	21,232	0.07%
2021/10/14	11	68.54	1	67.10	68.20	10	21,392	0.05%
2021/10/13	12	69.83	12	70.12	67.70	0	21,481	0.00%
2021/10/12	13	71.65	6	74.17	69.60	7	22,429	0.03%
2021/10/08	6	75.13	6	75.78	76.30	0	22,963	0.00%
2021/10/07	17	75.57	15	76.77	75.50	2	23,501	0.01%
2021/10/06	10	70.78	11	71.43	71.30	-1	23,866	0.00%
2021/10/05	31	69.33	39	69.22	71.50	-8	24,268	-0.03%
2021/10/04	16	72.52	21	72.14	70.50	-5	24,809	-0.02%
2021/10/01	45	75.80	5	75.54	74.40	40	25,770	0.16%
2021/09/30	10	81.37	32	80.75	80.90	-22	26,652	-0.08%
2021/09/29	35	78.49	0	0.00	77.00	35	27,527	0.13%
2021/09/28	13	77.68	1	78.40	77.90	12	28,566	0.04%
2021/09/27	2	79.90	0	0.00	79.20	2	29,831	0.01%
2021/09/24	1	79.90	8	80.70	81.20	-7	33,083	-0.02%
2021/09/22	19	78.67	35	77.83	77.80	-16	37,267	-0.04%
2021/09/17	3	78.93	5	79.92	80.00	-2	39,933	-0.01%
2021/09/16	6	78.97	7	79.39	79.30	-1	42,963	0.00%
2021/09/15	19	79.75	18	78.72	79.90	1	46,178	0.00%
2021/09/14	19	79.78	26	80.39	78.30	-7	48,285	-0.01%
2021/09/13	80	80.95	83	79.89	79.50	-3	51,510	-0.01%
2021/09/10	20	78.11	9	78.10	78.80	11	51,714	0.02%
2021/09/09	14	78.41	9	79.11	78.20	5	53,088	0.01%
2021/09/08	19	78.64	17	78.38	79.40	2	53,904	0.00%
2021/09/07	14	81.25	2	80.50	78.20	12	55,329	0.02%
2021/09/06	12	78.97	12	79.73	77.70	0	55,943	0.00%
2021/09/03	13.2	82.29	2	82.65	81.30	11.2	56,818	0.02%
2021/09/02	7	84.37	6	84.12	84.60	1	56,864	0.00%
2021/09/01	14.2	85.09	14	85.57	83.50	0.2	57,142	0.00%
2021/08/31	25	89.24	11	90.25	89.50	14	57,798	0.02%
2021/08/30	10	92.59	53	91.71	90.50	-43	58,324	-0.07%
2021/08/27	15	88.03	1	90.00	88.80	14	58,913	0.02%
2021/08/26	14	89.70	12	90.36	89.70	2	61,224	0.00%
2021/08/25	36	88.71	46	88.85	91.00	-10	62,654	-0.02%
2021/08/24	35	90.49	46.2	89.46	87.00	-11.2	62,379	-0.02%
2021/08/23	1	83.60	10	86.61	87.30	-9	61,844	-0.01%
2021/08/20	22	79.07	43	78.35	79.40	-21	62,542	-0.03%
2021/08/19	88	81.32	82	81.04	76.70	6	62,969	0.01%
2021/08/18	24	78.75	27.2	78.93	81.60	-3.2	62,946	-0.01%
2021/08/17	1	75.00	1	76.50	74.20	0	63,698	0.00%
2021/08/16	7	75.24	18	76.36	76.10	-11	65,314	-0.02%
2021/08/13	2	76.95	4	77.68	76.10	-2	66,434	0.00%
2021/08/12	4	77.13	2	77.25	77.90	2	67,719	0.00%
2021/08/11	1	75.90	2	74.90	76.40	-1	68,500	0.00%
2021/08/10	18	78.64	12	79.25	77.10	6	68,870	0.01%
2021/08/09	18	82.87	18	81.04	79.60	0	69,060	0.00%
2021/08/06	11	84.44	13	83.50	82.00	-2	69,491	0.00%
2021/08/05	25	79.41	25.1	79.95	79.20	-0.1	69,395	0.00%
2021/08/04	9	78.49	8	78.20	78.50	1	69,542	0.00%
2021/08/03	2	78.80	3	79.53	77.90	-1	70,666	0.00%
2021/08/02	37.1	79.07	36.1	76.93	79.00	1	70,835	0.00%
2021/07/30	59	81.57	73	79.02	78.00	-14	70,764	-0.02%
2021/07/29	34	80.95	28.2	81.53	83.20	5.8	70,488	0.01%
2021/07/28	71	75.05	75	75.34	75.70	-4	70,084	-0.01%
2021/07/27	83	78.20	150.1	77.82	75.00	-67.1	69,851	-0.10%	大賣/
2021/07/26	36	79.96	45	80.63	78.00	-9	69,664	-0.01%
2021/07/23	48	81.03	32	81.28	81.60	16	69,686	0.02%
2021/07/22	19	78.43	10	78.62	78.20	9	69,480	0.01%
2021/07/21	13	79.72	19	79.95	79.50	-6	69,262	-0.01%
2021/07/20	5	84.00	3	84.07	83.00	2	69,033	0.00%
2021/07/19	6	87.35	3	88.43	86.60	3	70,040	0.00%
2021/07/16	42	92.64	11	92.24	88.00	31	70,757	0.04%
2021/07/15	34	87.09	50.2	89.25	91.40	-16.2	70,483	-0.02%
2021/07/14	57	84.62	47.1	84.91	83.10	10	71,253	0.01%
2021/07/13	55	92.38	49	92.60	88.00	6	71,451	0.01%
2021/07/12	69	97.02	48	98.04	95.00	21	71,273	0.03%
2021/07/09	65	97.57	63	96.70	95.00	2	70,768	0.00%
2021/07/08	33	98.92	35	99.51	101.00	-2	70,237	0.00%
2021/07/07	50	101.20	35	100.00	96.40	15	69,118	0.02%
2021/07/06	36	104.06	83	103.01	99.90	-47	68,179	-0.07%
2021/07/05	104.2	103.32	20	106.53	99.30	84.2	67,273	0.13%	大買/
2021/07/02	77.1	111.27	49	111.72	109.50	28.1	66,281	0.04%
2021/07/01	178.2	114.18	188.2	114.52	111.00	-10	65,435	-0.02%	大買/大賣/
2021/06/30	22.2	105.16	57.2	107.23	110.50	-35	62,480	-0.06%
2021/06/29	207.2	105.45	26	106.33	100.50	181.2	60,994	0.30%	大買/鉅額交易
2021/06/28	113.3	108.76	145	106.14	107.00	-31.8	59,009	-0.05%	大買/大賣/
2021/06/25	63.2	102.34	51.3	101.72	102.00	11.9	56,329	0.02%
2021/06/24	107.3	95.32	185	94.17	98.10	-77.7	53,319	-0.15%	大買/大賣/
2021/06/23	119.1	92.79	59.3	95.61	89.80	59.8	50,069	0.12%	大買/
2021/06/22	91.4	94.86	92	96.43	99.70	-0.6	47,918	0.00%
2021/06/21	0	0.00	12	90.70	90.70	-12	44,599	-0.03%
2021/06/18	24	79.22	139	81.23	82.50	-115	44,279	-0.26%	大賣/鉅額交易
2021/06/17	44	74.53	61	73.50	75.00	-17	43,059	-0.04%
2021/06/16	93.2	74.75	78	74.68	71.70	15.2	42,298	0.04%
2021/06/15	12	74.38	71	74.69	74.30	-59	40,804	-0.14%
2021/06/11	14	70.67	99	70.28	70.50	-85	39,747	-0.21%
2021/06/10	34	66.11	13	66.47	67.80	21	38,670	0.05%
2021/06/09	26	67.54	11	67.69	66.90	15	38,325	0.04%
2021/06/08	71	69.68	78	68.40	67.50	-7	37,791	-0.02%
2021/06/07	77	67.24	30.1	66.97	65.40	46.9	36,736	0.13%
2021/06/04	122	72.82	19	72.87	70.20	103	35,885	0.29%	大買/鉅額交易
2021/06/03	84.1	78.75	71	78.92	76.70	13.1	34,724	0.04%
2021/06/02	48	74.50	150	75.08	77.00	-102	32,196	-0.32%	大賣/鉅額交易
2021/06/01	2	66.60	49	68.99	70.00	-47	30,426	-0.15%
2021/05/31	51	69.39	15	70.75	67.40	36	29,963	0.12%
2021/05/28	5	69.32	11	67.86	68.60	-6	29,180	-0.02%
2021/05/27	4	67.33	31	67.70	68.20	-27	28,200	-0.10%
2021/05/26	35	67.04	16	67.09	66.10	19	27,470	0.07%
2021/05/25	37	67.98	9	68.07	65.50	28	26,646	0.11%
2021/05/24	67	71.38	73	72.63	70.00	-6	25,420	-0.02%
2021/05/21	10	64.67	52	65.49	67.70	-42	23,704	-0.18%
2021/05/20	38	65.12	32	65.69	61.70	6	22,447	0.03%
2021/05/19	11	62.24	65	63.51	64.90	-54	21,046	-0.26%
2021/05/18	11	58.79	5	57.18	59.00	6	20,204	0.03%
2021/05/17	10	54.64	8	54.80	53.70	2	19,623	0.01%
2021/05/14	55	60.04	64	55.57	59.60	-9	19,165	-0.05%
2021/05/13	32	57.96	2	57.90	57.50	30	18,372	0.16%
2021/05/12	4	65.78	0	0.00	63.80	4	17,695	0.02%
2021/05/11	22	75.27	29	75.27	70.80	-7	17,218	-0.04%
2021/05/10	11	70.37	33.2	72.23	75.10	-22.2	15,994	-0.14%
2021/05/07	3	62.00	31	65.16	68.30	-28	15,655	-0.18%
2021/05/06	24	66.93	202	71.54	66.10	-178	15,376	-1.16%	大賣/鉅額交易
2021/05/05	203	67.05	8	68.70	68.50	195	15,070	1.29%	大買/鉅額交易
2021/05/04	23	67.17	0	0.00	67.00	23	14,815	0.16%
2021/05/03	14	74.94	11	74.95	74.40	3	14,627	0.02%
2021/04/29	0	0.00	1.2	70.10	70.80	-1.2	14,362	-0.01%
2021/04/28	2	66.05	24	66.77	66.50	-22	14,027	-0.16%
2021/04/27	1	65.80	0	0.00	66.10	1	13,789	0.01%
2021/04/26	2	62.15	36	58.91	64.30	-34	13,492	-0.25%
2021/04/23	145	55.67	101.2	57.11	58.60	43.8	13,222	0.33%	大買/大賣/
2021/04/22	54	55.21	53	57.61	54.10	1	12,087	0.01%
2021/04/21	3	52.53	2.5	52.46	53.90	0.5	11,255	0.00%
2021/04/20	8	46.88	20	48.01	49.00	-12	10,506	-0.11%
2021/04/19	8	46.19	5	46.94	46.90	3	9,456	0.03%
2021/04/16	5	41.83	3	40.80	42.75	2	8,607	0.02%
2021/04/15	1	38.95	0	0.00	38.90	1	8,037	0.01%
2021/04/13	1	38.60	0	0.00	38.20	1	7,811	0.01%
2021/04/08	0.5	39.85	0	0.00	39.50	0.5	7,199	0.01%
2021/04/07	10	40.15	1	40.10	40.00	9	6,955	0.13%
2021/04/06	2	38.90	6	38.90	38.90	-4	6,566	-0.06%
2021/04/01	8	36.15	0	0.00	36.45	8	6,256	0.13%
2021/03/31	1	34.65	2	34.68	35.80	-1	5,819	-0.02%
2021/03/29	10	32.75	13	33.12	33.00	-3	5,308	-0.06%
2021/03/25	1	31.00	0	0.00	30.85	1	5,535	0.02%
2021/03/24	2	31.85	0	0.00	32.00	2	5,523	0.04%
2021/03/18	0	0.00	1	31.00	31.45	-1	4,834	-0.02%
2021/03/11	0	0.00	1	28.75	28.80	-1	4,490	-0.02%
2021/03/10	0	0.00	1	28.75	28.85	-1	4,446	-0.02%
2021/03/08	1	28.15	0	0.00	28.00	1	4,313	0.02%
2021/03/03	50	27.80	0	0.00	27.95	50	4,080	1.23%
2021/03/02	1	27.90	0	0.00	27.30	1	4,044	0.02%
2021/02/24	1	27.15	0	0.00	27.10	1	3,886	0.03%
2021/02/19	0	0.00	1	26.45	26.40	-1	3,758	-0.03%
2021/02/05	0	0.00	1	24.75	24.65	-1	3,550	-0.03%
2021/02/03	10	24.30	10	24.35	24.35	0	3,530	0.00%
2021/01/25	0	0.00	2	24.90	25.00	-2	3,462	-0.06%
2021/01/22	1	24.15	0	0.00	24.50	1	3,437	0.03%
2021/01/20	0	0.00	57	24.33	23.80	-57	3,393	-1.68%
2021/01/19	7	24.95	7	24.90	24.90	0	3,335	0.00%
2021/01/18	16	24.80	0	0.00	25.20	16	3,304	0.48%
2021/01/15	28	26.27	50	26.68	26.00	-22	3,227	-0.68%
2021/01/14	93	27.67	48	27.94	27.60	45	3,095	1.45%
2021/01/13	10	27.30	8	27.60	27.00	2	2,920	0.07%
2021/01/12	100	27.11	44	26.52	26.75	56	2,810	1.99%
2021/01/11	4	26.48	0	0.00	26.75	4	2,369	0.17%
2021/01/07	0	0.00	1	23.90	24.05	-1	2,241	-0.04%
2021/01/06	5	24.25	0	0.00	24.45	5	2,191	0.23%
2021/01/05	20	24.98	0	0.00	24.95	20	2,144	0.93%
2020/12/30	0	0.00	5	24.30	24.55	-5	2,025	-0.25%
2020/12/29	10	24.85	0	0.00	24.70	10	1,997	0.50%
2020/12/21	10	24.15	90	23.87	25.20	-80	1,463	-5.47%
2020/12/18	90	23.88	0	0.00	23.75	90	1,234	7.29%
2020/12/15	0	0.00	1	23.00	22.50	-1	1,121	-0.09%
2020/12/11	5	22.35	0	0.00	22.35	5	1,079	0.46%
2020/12/09	0	0.00	1	23.00	23.15	-1	1,053	-0.09%
2020/12/07	100	22.00	0	0.00	22.00	100	1,000	10.00%
2020/11/11	10	21.75	0	0.00	21.90	10	1,110	0.90%
2020/07/23	0	0.00	16	22.85	22.70	-16	2,643	-0.61%
2020/07/13	1	22.95	0	0.00	23.00	1	2,704	0.04%
2020/07/01	0	0.00	11	24.91	25.10	-11	2,583	-0.43%
2020/05/26	2	24.00	0	0.00	23.65	2	1,948	0.10%
2020/05/11	0	0.00	1	24.60	24.60	-1	1,728	-0.06%
2020/05/06	1	24.30	0	0.00	24.20	1	1,776	0.06%
2020/04/17	2	24.00	0	0.00	23.85	2	1,880	0.11%
2020/04/15	0	0.00	5	24.10	24.10	-5	1,863	-0.27%
2020/03/31	0	0.00	20	21.61	21.70	-20	1,880	-1.06%
2020/03/23	0	0.00	100	19.45	19.80	-100	1,806	-5.54%
2020/03/20	50	19.72	0	0.00	19.80	50	1,791	2.79%
2020/03/19	2	19.40	0	0.00	19.40	2	1,764	0.11%
2020/03/17	420	22.66	0	0.00	22.65	420	1,733	24.23%	大買/鉅額交易
2020/03/12	0	0.00	7	25.50	25.55	-7	1,598	-0.44%
2020/03/10	3	26.25	0	0.00	26.45	3	1,551	0.19%
2020/03/06	104	26.85	0	0.00	26.80	104	1,483	7.01%	大買/鉅額交易
2020/03/04	0	0.00	2	27.20	27.30	-2	1,436	-0.14%
2020/02/03	1	27.75	0	0.00	27.80	1	1,472	0.07%
2020/01/30	0	0.00	350.1	28.24	28.15	-350.1	1,428	-24.51%	大賣/鉅額交易
2020/01/20	1	29.40	5	29.45	29.30	-4	1,379	-0.29%
2019/11/15	3	29.70	0	0.00	29.70	3	2,180	0.14%
2019/11/14	5	29.90	5	29.75	29.75	0	2,205	0.00%
2019/11/05	1	30.40	0	0.00	30.55	1	2,146	0.05%
2019/11/04	0	0.00	5	30.55	30.50	-5	2,182	-0.23%
2019/11/01	1	30.55	0	0.00	30.50	1	2,188	0.05%
2019/10/16	1	30.60	0	0.00	30.65	1	2,694	0.04%
2019/10/15	5	30.70	0	0.00	30.70	5	2,710	0.18%
2019/10/01	1	29.95	0	0.00	30.00	1	2,415	0.04%
2019/09/17	0	0.00	1	31.20	31.15	-1	2,266	-0.04%
2019/09/12	0	0.00	2	31.40	31.30	-2	2,291	-0.09%
2019/09/11	0	0.00	3	31.70	31.35	-3	2,290	-0.13%
2019/09/10	0	0.00	3	32.10	31.50	-3	2,266	-0.13%
2019/09/09	0	0.00	1	31.95	31.85	-1	2,228	-0.04%
2019/08/30	11	31.74	2	31.85	31.80	9	2,034	0.44%
2019/08/20	1	31.30	0	0.00	31.45	1	1,885	0.05%
2019/08/07	0	0.00	5	30.80	30.70	-5	1,706	-0.29%
2019/08/02	0	0.00	4	31.35	31.40	-4	1,637	-0.24%
2019/08/01	6	32.10	0	0.00	32.10	6	1,595	0.38%
2019/07/29	1	32.65	0	0.00	32.95	1	1,557	0.06%
2019/07/16	0	0.00	2	32.55	32.80	-2	1,002	-0.20%
2019/07/12	2	32.25	0	0.00	31.95	2	988	0.20%
2019/07/08	0	0.00	12	31.90	31.75	-12	913	-1.31%
2019/07/04	0	0.00	32	31.62	31.65	-32	888	-3.60%
2019/07/03	0	0.00	5	31.30	31.20	-5	862	-0.58%
2019/07/02	15	31.13	0	0.00	31.05	15	853	1.76%
2019/07/01	0	0.00	17	31.28	31.15	-17	854	-1.99%
2019/06/27	51	31.18	0	0.00	31.05	51	884	5.77%
2019/06/17	2	29.70	2	29.65	29.75	0	793	0.00%
2019/06/10	6	29.85	0	0.00	29.85	6	831	0.72%
2019/05/31	0	0.00	7	29.75	29.70	-7	837	-0.84%
2019/02/22	0	0.00	5.7	29.20	29.20	-5.7	656	-0.87%
2019/02/14	30	28.70	0	0.00	28.65	30	663	4.52%
2019/01/23	0	0.00	1	29.05	29.00	-1	738	-0.14%
2018/12/24	0	0.00	10	29.20	29.10	-10	1,682	-0.59%
2018/12/04	0	0.00	1	29.30	29.30	-1	1,659	-0.06%
2018/10/30	20	28.90	3	29.03	28.85	17	1,648	1.03%
2018/10/29	0	0.00	3	29.60	29.30	-3	1,638	-0.18%
2018/10/25	20	29.50	0	0.00	29.50	20	1,617	1.24%
2018/10/24	30	29.95	2	30.05	30.00	28	1,597	1.75%
2018/10/22	0	0.00	10	30.90	30.90	-10	1,557	-0.64%
2018/10/19	32	31.07	0	0.00	30.95	32	1,583	2.02%
2018/10/18	3	30.98	9	31.07	31.45	-6	1,535	-0.39%
2018/10/17	2	31.08	1	31.65	30.85	1	1,499	0.07%
2018/10/16	4	31.13	6	33.05	31.55	-2	1,424	-0.14%
2018/10/15	14	31.87	6	31.08	31.95	8	1,158	0.69%
2018/10/12	7	30.34	0	0.00	30.45	7	1,050	0.67%
2018/10/11	31	29.84	0	0.00	30.05	31	1,025	3.02%
2018/10/09	2	31.00	4	31.30	30.95	-2	978	-0.20%
2018/10/08	4	30.76	0	0.00	30.80	4	910	0.44%
2018/10/05	10	29.85	0	0.00	29.95	10	868	1.15%
2018/08/20	0	0.00	2	30.45	30.40	-2	617	-0.32%
2018/08/06	0	0.00	2	30.85	30.85	-2	531	-0.38%
2018/08/01	0	0.00	2	30.65	30.45	-2	545	-0.37%
2018/07/31	0	0.00	10	30.35	30.40	-10	538	-1.86%
2018/07/26	0	0.00	2	30.00	30.70	-2	517	-0.39%
2018/07/24	20	29.85	0	0.00	29.95	20	471	4.24%
2018/07/13	0	0.00	10	28.84	28.90	-10	443	-2.25%
2018/07/12	7	28.80	0	0.00	28.70	7	444	1.58%
2018/06/14	13	29.19	0	0.00	29.35	13	445	2.92%
2018/06/13	0	0.00	10	29.27	29.35	-10	442	-2.26%
2018/06/08	5	29.45	0	0.00	29.45	5	431	1.16%
2018/06/07	0	0.00	10	29.35	29.45	-10	427	-2.34%
2018/06/05	0	0.00	11	29.10	29.15	-11	433	-2.54%
2018/05/28	11	29.40	0	0.00	29.35	11	431	2.55%
2018/05/22	0	0.00	20	29.23	29.15	-20	439	-4.55%
2018/05/11	0	0.00	2	29.40	29.55	-2	495	-0.40%
2018/05/10	0	0.00	10	29.65	29.65	-10	483	-2.07%
2018/05/07	0	0.00	4	28.80	28.80	-4	440	-0.91%
2018/04/30	0	0.00	10	28.28	28.25	-10	441	-2.26%
2018/04/27	0	0.00	10	28.03	28.15	-10	443	-2.26%
2018/04/26	0	0.00	1	28.15	28.05	-1	454	-0.22%
2018/04/24	4	28.08	1	28.10	27.85	3	466	0.64%
2018/04/23	0	0.00	1	28.20	28.20	-1	468	-0.21%
2018/03/31	1	27.65	0	0.00	27.85	1	576	0.17%
2018/03/13	0	0.00	0.1	28.35	28.20	-0.1	700	-0.01%
2018/03/12	0	0.00	1	28.20	28.30	-1	707	-0.14%
2018/03/08	0	0.00	10	27.75	27.80	-10	789	-1.27%
2018/03/05	0	0.00	10	27.55	27.80	-10	840	-1.19%
2018/02/06	2	28.00	0	0.00	27.80	2	867	0.23%
2018/01/31	2	28.80	0	0.00	29.00	2	984	0.20%
2018/01/25	0	0.00	10	29.01	29.05	-10	1,005	-0.99%
2018/01/09	62	29.85	0	0.00	29.80	62	1,172	5.29%
2018/01/02	0	0.00	10	29.10	29.10	-10	1,138	-0.88%