慧洋-KY (2637)-國票-中正券商分點個股進出

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
69.0
漲跌
▲1.2
漲幅
+1.77%
成交量
4,477張
產業
上市航運類股
952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－國票-中正券商分點個股進出

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

國票-中正券商分點個股進出
國票-中正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
2024/04/30	0	0.00	1	68.00	68.10	-1	6,441	-0.02%
2024/04/29	1	70.40	2	70.20	68.90	-1	6,401	-0.02%
2024/04/26	2	68.60	3	68.40	68.70	-1	6,323	-0.02%
2024/04/24	3	67.60	0	0.00	67.50	3	6,433	0.05%
2024/04/23	281	68.43	279	69.36	69.20	2	6,346	0.03%	大買/大賣/
2024/04/22	5	69.62	17	69.95	69.20	-12	6,217	-0.19%
2024/04/19	2	67.05	3	66.07	66.30	-1	5,846	-0.02%
2024/04/18	0	0.00	2	63.45	64.70	-2	5,649	-0.04%
2024/04/17	2	63.40	0	0.00	63.20	2	5,642	0.04%
2024/04/16	1	62.80	0	0.00	62.90	1	5,686	0.02%
2024/04/15	1	66.80	2	67.40	66.00	-1	5,747	-0.02%
2024/04/12	4	65.33	3	65.33	66.70	1	5,782	0.02%
2024/04/09	0	0.00	3	61.23	63.70	-3	6,134	-0.05%
2024/04/03	0	0.00	0	57.30	57.40	0	5,976	0.00%
2024/04/02	0	0.00	1	57.20	57.30	-1	6,020	-0.02%
2024/03/28	1	60.00	0	0.00	58.90	1	6,350	0.02%
2024/03/25	0	0.00	1	61.60	61.90	-1	6,756	-0.01%
2024/03/21	0	0.00	2	60.80	60.60	-2	7,038	-0.03%
2024/03/20	0	0.00	3	61.47	61.10	-3	7,038	-0.04%
2024/03/19	0	0.00	1	61.50	61.50	-1	7,029	-0.01%
2024/03/18	5	58.92	1	57.60	58.60	4	7,055	0.06%
2024/03/12	1	61.20	4	61.83	61.50	-3	7,058	-0.04%
2024/03/08	0	0.00	5	61.50	60.80	-5	8,102	-0.06%
2024/03/07	5	60.40	0	0.00	59.80	5	8,665	0.06%
2024/03/05	1	61.70	0	0.00	61.70	1	8,838	0.01%
2024/03/04	0	0.00	1	60.90	62.00	-1	8,891	-0.01%
2024/03/01	1	60.60	0	0.00	61.10	1	9,499	0.01%
2024/02/29	3	60.00	12	61.34	61.40	-9	9,495	-0.09%
2024/02/27	2	59.30	3	58.47	58.10	-1	9,318	-0.01%
2024/02/26	0	0.00	3	59.70	59.30	-3	9,164	-0.03%
2024/02/23	0	0.00	1	56.80	56.40	-1	8,967	-0.01%
2024/02/22	3	56.37	0	0.00	56.80	3	8,926	0.03%
2024/02/21	0	0.00	1	56.30	56.50	-1	8,768	-0.01%
2024/02/20	0	0.00	1	54.00	54.90	-1	8,562	-0.01%
2024/02/19	0	0.00	0.5	53.50	53.90	-0.5	8,457	-0.01%
2024/02/16	0	0.00	1	52.80	53.00	-1	8,409	-0.01%
2024/02/01	1	53.20	0	0.00	53.20	1	8,353	0.01%
2024/01/29	0	51.50	0	0.00	52.30	0	8,275	0.00%
2024/01/08	0	0.00	1	53.80	54.00	-1	7,997	-0.01%
2024/01/05	1	54.90	2	55.30	54.90	-1	7,872	-0.01%
2024/01/04	5	53.18	4.2	53.59	53.20	0.8	7,462	0.01%
2024/01/02	40	54.05	40	53.10	52.40	0	7,479	0.00%
2023/12/28	2	52.10	3	51.90	51.90	-1	7,560	-0.01%
2023/12/27	0	0.00	1	53.60	53.50	-1	7,538	-0.01%
2023/12/26	2	52.90	4	52.83	53.00	-2	7,480	-0.03%
2023/12/22	0.2	53.20	3	52.90	53.20	-2.8	7,252	-0.04%
2023/12/21	4	52.78	1	52.60	53.60	3	7,195	0.04%
2023/12/19	1	50.80	0	0.00	51.00	1	6,992	0.01%
2023/12/15	2	51.10	0	0.00	51.10	2	7,143	0.03%
2023/12/14	1	51.30	0	0.00	50.60	1	7,403	0.01%
2023/12/08	1	50.90	0	0.00	50.60	1	8,403	0.01%
2023/12/06	3.3	53.44	4	52.70	52.50	-0.8	8,257	-0.01%
2023/12/05	7	54.27	23	55.63	53.60	-16	8,049	-0.20%
2023/12/04	18.3	54.45	2	54.50	55.00	16.3	7,193	0.23%
2023/12/01	15	49.90	15	50.40	50.30	0	6,548	0.00%
2023/11/29	0	0.00	3	48.33	48.15	-3	6,336	-0.05%
2023/11/28	14	49.35	13	50.31	48.90	1	6,225	0.02%
2023/11/27	1	46.60	2	46.73	46.60	-1	5,540	-0.02%
2023/11/24	0	0.00	1	45.60	45.10	-1	5,446	-0.02%
2023/11/21	1	44.50	0	0.00	44.45	1	5,503	0.02%
2023/11/17	1	44.15	21	43.91	44.10	-20	5,642	-0.35%
2023/11/15	0	0.00	1	43.00	43.00	-1	5,903	-0.02%
2023/11/13	0	0.00	1	42.15	42.10	-1	6,208	-0.02%
2023/11/01	0	0.00	1	41.80	41.80	-1	6,463	-0.02%
2023/10/31	1	41.85	0	0.00	41.70	1	6,473	0.02%
2023/10/26	20	42.64	7	42.35	42.30	13	6,662	0.20%
2023/10/20	1	46.35	0	0.00	45.60	1	6,689	0.01%
2023/10/19	1	46.35	0	0.00	47.15	1	6,775	0.01%
2023/10/18	0	0.00	2	46.40	45.25	-2	6,772	-0.03%
2023/10/17	9	46.34	0	0.00	45.60	9	6,811	0.13%
2023/10/16	0	0.00	1	46.90	46.90	-1	6,851	-0.01%
2023/10/13	0	0.00	1	47.50	47.10	-1	6,933	-0.01%
2023/10/12	0	0.00	1	46.95	47.05	-1	6,917	-0.01%
2023/10/11	0	0.00	1	47.15	47.15	-1	6,906	-0.01%
2023/10/06	2	48.55	5	48.05	48.90	-3	6,844	-0.04%
2023/10/04	5	47.52	1	47.60	47.90	4	6,708	0.06%
2023/10/03	1	46.60	0	0.00	46.50	1	6,612	0.02%
2023/09/25	0	0.00	1	48.70	48.70	-1	6,554	-0.02%
2023/09/22	1	50.00	0	0.00	49.65	1	6,523	0.02%
2023/09/21	0	0.00	1	50.10	49.45	-1	6,474	-0.02%
2023/09/18	0	0.00	15	51.10	50.50	-15	5,762	-0.26%
2023/09/15	3	51.83	5	51.92	51.40	-2	5,563	-0.04%
2023/09/14	3	50.53	3	49.07	50.90	0	4,974	0.00%
2023/09/08	0	0.00	1	45.75	45.80	-1	4,591	-0.02%
2023/09/07	1	45.60	0	0.00	45.20	1	4,552	0.02%
2023/09/05	0	0.00	2	45.83	46.35	-2	4,568	-0.04%
2023/09/01	1	45.15	0	0.00	45.20	1	4,545	0.02%
2023/08/31	0	0.00	1	45.85	45.90	-1	4,585	-0.02%
2023/08/30	1	45.35	2	45.65	45.55	-1	4,585	-0.02%
2023/08/29	5	45.01	3	44.92	45.50	2	4,615	0.04%
2023/08/24	4	43.70	2	43.60	43.60	2	4,812	0.04%
2023/08/23	3	45.32	2	44.65	44.65	1	4,852	0.02%
2023/08/22	17	45.64	0	0.00	45.15	17	4,915	0.35%
2023/08/18	15	46.70	15	47.68	47.50	0	4,706	0.00%
2023/08/17	2	44.10	2	43.90	43.95	0	4,435	0.00%
2023/08/14	3	42.57	2	42.15	41.80	1	4,360	0.02%
2023/08/11	1	44.80	0	0.00	44.60	1	4,260	0.02%
2023/08/09	1	46.15	3	45.35	45.45	-2	4,240	-0.05%
2023/08/07	1	46.85	0	0.00	46.90	1	4,196	0.02%
2023/08/02	13	47.58	13	47.20	47.35	0	4,185	0.00%
2023/08/01	4	46.83	0	0.00	47.05	4	4,123	0.10%
2023/07/28	0	0.00	1	47.25	46.40	-1	4,008	-0.02%
2023/07/27	1	46.10	0	0.00	46.05	1	3,924	0.03%
2023/07/26	0	0.00	2	45.55	45.20	-2	3,930	-0.05%
2023/07/25	5	45.02	0	0.00	44.85	5	3,935	0.13%
2023/07/24	1	45.60	0	0.00	45.45	1	3,904	0.03%
2023/07/13	1	45.20	0	0.00	45.15	1	3,621	0.03%
2023/07/06	0	0.00	1	48.85	48.85	-1	3,678	-0.03%
2023/07/04	1	49.20	0	0.00	48.75	1	3,852	0.03%
2023/06/21	2	49.85	0	0.00	50.00	2	3,998	0.05%
2023/06/14	0	0.00	5	51.00	50.70	-5	4,180	-0.12%
2023/06/13	0	0.00	2	50.30	50.30	-2	4,284	-0.05%
2023/06/08	3	51.50	3	51.40	50.80	0	4,597	0.00%
2023/06/06	1	50.60	0	0.00	50.40	1	4,705	0.02%
2023/06/01	1	50.00	1	49.85	49.70	0	4,924	0.00%
2023/05/31	1	51.00	0	52.20	51.00	1	5,012	0.02%
2023/05/30	3	53.40	1	54.40	52.30	2	5,388	0.04%
2023/05/29	10	60.00	0	0.00	60.30	10	5,653	0.18%
2023/05/26	1	59.00	0	59.40	59.00	1	6,084	0.02%
2023/05/22	0	63.40	0	0.00	63.30	0	6,247	0.00%
2023/05/02	0	0.00	5	63.70	64.00	-5	6,397	-0.08%
2023/04/26	1	61.00	1	61.00	62.00	0	6,421	0.00%
2023/04/25	0	0.00	1	62.10	62.00	-1	6,421	-0.02%
2023/04/24	2	62.30	0	0.00	62.60	2	6,439	0.03%
2023/04/21	0	0.00	1	62.80	62.80	-1	6,453	-0.02%
2023/04/20	0	0.00	0	63.50	62.70	0	6,450	0.00%
2023/04/18	0	0.00	10	64.80	64.60	-10	6,505	-0.15%
2023/04/14	0	0.00	2	65.10	65.10	-2	6,613	-0.03%
2023/04/13	1	64.60	0	0.00	64.60	1	6,660	0.02%
2023/04/12	6	65.40	1	66.20	65.80	5	6,635	0.08%
2023/04/10	3	66.60	1	66.50	66.40	2	6,650	0.03%
2023/04/06	8	64.73	0	0.00	63.80	8	6,658	0.12%
2023/03/31	12	64.52	0	0.00	64.20	12	6,801	0.18%
2023/03/30	3	64.00	0	0.00	64.00	3	7,577	0.04%
2023/03/28	2	64.90	7	64.26	64.10	-5	8,393	-0.06%
2023/03/27	5	65.66	0	0.00	66.00	5	8,799	0.06%
2023/03/24	4	64.03	1	63.90	63.70	3	9,368	0.03%
2023/03/23	1	64.50	4	65.23	64.30	-3	9,661	-0.03%
2023/03/21	0	0.00	6	67.60	67.60	-6	9,583	-0.06%
2023/03/20	6	67.93	0	0.00	67.50	6	9,621	0.06%
2023/03/16	7	68.39	5	68.36	67.60	2	9,741	0.02%
2023/03/15	1	68.70	1	68.60	68.60	0	9,749	0.00%
2023/03/14	0	0.00	10	68.00	68.20	-10	9,785	-0.10%
2023/03/13	1	66.00	1	66.20	66.00	0	9,754	0.00%
2023/03/10	2	67.10	1	67.80	66.50	1	9,724	0.01%
2023/03/09	1	66.90	0	0.00	67.00	1	9,771	0.01%
2023/03/08	12	67.20	0	0.00	67.20	12	9,788	0.12%
2023/03/06	1	68.70	9	68.41	68.50	-8	9,870	-0.08%
2023/03/03	2	70.00	3	70.20	70.60	-1	9,858	-0.01%
2023/03/02	9	70.53	4	70.98	69.90	5	9,745	0.05%
2023/03/01	6	68.38	4	66.75	67.40	2	9,362	0.02%
2023/02/24	2	68.00	9	67.98	68.00	-7	9,027	-0.08%
2023/02/23	4	64.98	10	64.89	65.50	-6	8,555	-0.07%
2023/02/22	0	0.00	1	62.10	61.90	-1	8,291	-0.01%
2023/02/21	0	0.00	2	61.50	61.80	-2	8,291	-0.02%
2023/02/20	1	60.00	0	0.00	60.50	1	8,451	0.01%
2023/02/16	1	60.70	1	61.30	61.10	0	8,596	0.00%
2023/02/15	1	61.30	0	0.00	61.00	1	8,730	0.01%
2023/02/10	1	61.20	0	0.00	61.30	1	9,038	0.01%
2023/02/09	0	0.00	6	62.32	62.00	-6	9,162	-0.07%
2023/02/03	3	62.40	0	0.00	61.60	3	9,524	0.03%
2023/02/02	0	0.00	3	61.73	61.90	-3	9,532	-0.03%
2023/02/01	1	61.10	0	0.00	61.20	1	9,558	0.01%
2023/01/31	0	0.00	1	60.20	60.70	-1	9,590	-0.01%
2023/01/17	1	59.50	0	0.00	59.80	1	9,647	0.01%
2023/01/13	0	0.00	1	58.90	58.80	-1	9,758	-0.01%
2023/01/10	8	60.93	0	0.00	60.10	8	9,885	0.08%
2023/01/09	2	60.40	0	0.00	60.80	2	9,986	0.02%
2023/01/06	1	60.90	1	60.00	60.00	0	10,019	0.00%
2023/01/05	1	60.90	1	60.80	60.80	0	10,026	0.00%
2023/01/04	0	0.00	1	60.90	60.00	-1	10,126	-0.01%
2022/12/29	2	61.50	2	61.40	61.40	0	10,319	0.00%
2022/12/28	0	0.00	2	61.65	61.30	-2	10,428	-0.02%
2022/12/27	1	63.30	0	0.00	62.10	1	10,510	0.01%
2022/12/26	2	63.25	1	62.80	62.70	1	10,577	0.01%
2022/12/23	3	64.90	24	65.26	64.80	-21	10,549	-0.20%
2022/12/22	44	66.19	17	65.70	67.00	27	10,436	0.26%
2022/12/21	5	63.90	8	64.69	64.80	-3	9,828	-0.03%
2022/12/20	3	63.13	10	63.59	62.80	-7	9,502	-0.07%
2022/12/19	8	62.99	3	61.90	61.90	5	9,246	0.05%
2022/12/16	7	64.21	6	64.78	64.40	1	8,936	0.01%
2022/12/15	3	62.70	9	62.31	63.50	-6	8,658	-0.07%
2022/12/14	1	57.80	3	58.07	58.80	-2	8,714	-0.02%
2022/12/13	3	59.80	0	0.00	59.60	3	8,698	0.03%
2022/12/12	3	59.77	0	0.00	58.90	3	8,849	0.03%
2022/12/09	3	59.70	3	59.73	60.10	0	8,953	0.00%
2022/12/08	2	57.95	0	0.00	57.80	2	9,250	0.02%
2022/12/07	1	58.90	2	59.20	58.20	-1	9,439	-0.01%
2022/12/06	1	58.10	0	0.00	57.90	1	9,468	0.01%
2022/12/05	2	61.80	3	62.50	61.30	-1	9,428	-0.01%
2022/12/02	0	0.00	1	61.60	61.50	-1	9,492	-0.01%
2022/12/01	0	0.00	1	63.00	61.50	-1	9,529	-0.01%
2022/11/30	0	0.00	1	61.80	61.90	-1	9,486	-0.01%
2022/11/29	2	59.20	1	61.20	61.30	1	9,493	0.01%
2022/11/28	3	59.20	0	0.00	59.40	3	9,552	0.03%
2022/11/25	5	61.08	1	60.70	60.70	4	9,562	0.04%
2022/11/23	0	0.00	1	58.70	58.70	-1	9,479	-0.01%
2022/11/17	1	58.60	0	0.00	58.50	1	9,620	0.01%
2022/11/16	1	59.00	3	59.60	59.00	-2	9,648	-0.02%
2022/11/15	2	58.40	4	58.15	58.50	-2	9,664	-0.02%
2022/11/14	1	58.40	2	58.35	58.30	-1	9,673	-0.01%
2022/11/11	2	57.45	1	57.30	57.30	1	9,690	0.01%
2022/11/10	2	57.05	2	56.80	56.80	0	9,642	0.00%
2022/11/09	3	56.80	0	0.00	57.10	3	9,694	0.03%
2022/11/08	0	0.00	5	56.98	56.70	-5	9,791	-0.05%
2022/11/07	1	55.70	0	0.00	55.60	1	9,677	0.01%
2022/11/04	2	53.20	2	53.65	54.90	0	9,596	0.00%
2022/11/03	0	0.00	1	51.40	51.40	-1	9,419	-0.01%
2022/11/02	1	52.00	0	0.00	52.00	1	9,427	0.01%
2022/11/01	3	51.43	0	0.00	51.10	3	9,403	0.03%
2022/10/26	1	52.80	1	52.80	53.70	0	9,417	0.00%
2022/10/17	1	51.30	1	52.20	53.50	0	9,488	0.00%
2022/10/12	6	54.37	6	54.48	53.80	0	9,889	0.00%
2022/10/11	1	55.80	0	0.00	56.10	1	9,820	0.01%
2022/10/07	0	0.00	1	59.20	58.90	-1	9,705	-0.01%
2022/10/05	0	0.00	81	57.58	57.40	-81	9,582	-0.85%
2022/10/04	124	55.44	46	54.41	56.50	78	9,528	0.82%	大買/
2022/10/03	1	51.70	1	53.80	53.90	0	9,458	0.00%
2022/09/30	0	0.00	1	49.95	51.70	-1	9,524	-0.01%
2022/09/29	2	52.05	0	0.00	51.20	2	9,759	0.02%
2022/09/28	1	52.60	6	52.40	51.50	-5	10,070	-0.05%
2022/09/27	1	55.60	0	0.00	55.50	1	10,023	0.01%
2022/09/26	1	56.10	3	55.83	55.20	-2	10,039	-0.02%
2022/09/23	1	59.00	8	58.23	57.90	-7	10,118	-0.07%
2022/09/22	11	59.45	8	59.05	58.00	3	10,163	0.03%
2022/09/21	13	58.83	7	59.13	59.70	6	9,902	0.06%
2022/09/19	0	0.00	2	55.50	55.10	-2	10,215	-0.02%
2022/09/16	2	58.60	0	0.00	59.10	2	10,379	0.02%
2022/09/15	5	58.16	6	58.45	59.00	-1	10,546	-0.01%
2022/09/14	3	55.90	6	56.27	56.70	-3	10,629	-0.03%
2022/09/13	6	55.10	1	54.40	54.60	5	10,650	0.05%
2022/09/12	0	0.00	3	56.00	55.80	-3	10,866	-0.03%
2022/09/08	4	53.48	9	52.37	52.70	-5	10,952	-0.05%
2022/09/07	4	53.95	1	54.00	54.20	3	11,060	0.03%
2022/09/06	2	55.80	2	55.80	55.10	0	11,209	0.00%
2022/09/05	1	54.30	0	0.00	54.30	1	11,412	0.01%
2022/09/02	5	54.72	1	53.90	54.10	4	11,571	0.03%
2022/09/01	2	56.40	0	0.00	55.80	2	11,840	0.02%
2022/08/31	2	57.50	3	57.83	57.90	-1	12,072	-0.01%
2022/08/29	1	58.60	2	58.10	58.00	-1	12,384	-0.01%
2022/08/24	1	63.00	1	62.90	62.80	0	13,040	0.00%
2022/08/23	1	63.80	0	0.00	63.80	1	13,155	0.01%
2022/08/22	2	64.25	10	65.42	64.90	-8	13,280	-0.06%
2022/08/19	1	68.70	5	68.62	68.10	-4	13,663	-0.03%
2022/08/18	58	69.53	46	69.32	69.30	12	13,935	0.09%
2022/08/17	0	0.00	1	69.00	69.20	-1	14,208	-0.01%
2022/08/16	2	68.75	1	68.60	68.50	1	14,467	0.01%
2022/08/15	0	69.40	0	0.00	69.60	0	15,072	0.00%
2022/08/10	2	67.30	0	0.00	66.90	2	15,521	0.01%
2022/08/03	0	0.00	7	67.56	67.20	-7	17,114	-0.04%
2022/08/02	1	67.60	0	0.00	68.00	1	17,767	0.01%
2022/07/29	0	0.00	1	68.80	68.60	-1	18,835	-0.01%
2022/07/28	1	67.80	0	0.00	68.00	1	19,610	0.01%
2022/07/26	3	66.70	0	0.00	67.60	3	20,545	0.01%
2022/07/22	4	68.55	1	69.20	69.50	3	20,982	0.01%
2022/07/21	20	71.30	23	70.50	68.20	-3	21,120	-0.01%
2022/07/20	6	67.63	137	68.07	67.20	-131	20,998	-0.62%	大賣/鉅額交易
2022/07/19	135	67.61	5	67.68	67.80	130	21,373	0.61%	大買/鉅額交易
2022/07/18	8	67.15	0	0.00	66.50	8	21,806	0.04%
2022/07/15	1	64.80	0	0.00	65.30	1	22,470	0.00%
2022/07/13	13	66.36	9	65.70	64.70	4	24,483	0.02%
2022/07/12	1	65.30	2	63.90	64.00	-1	24,813	0.00%
2022/07/08	1	67.20	1	67.10	67.10	0	25,436	0.00%
2022/07/07	2	64.25	10	63.04	65.60	-8	25,271	-0.03%
2022/07/06	15	66.03	2	66.60	65.30	13	25,067	0.05%
2022/07/01	0	0.00	5	62.78	61.80	-5	24,789	-0.02%
2022/06/29	0	0.00	1	67.60	67.90	-1	24,375	0.00%
2022/06/28	0	0.00	1	69.10	70.30	-1	24,253	0.00%
2022/06/27	5	71.44	4	70.78	71.20	1	24,082	0.00%
2022/06/24	12	66.93	0	0.00	66.80	12	23,592	0.05%
2022/06/22	6	69.43	5	69.60	68.00	1	23,057	0.00%
2022/06/21	3	72.97	2	73.30	73.10	1	22,630	0.00%
2022/06/20	1	75.80	14	73.80	72.60	-13	22,392	-0.06%
2022/06/17	2	80.70	5	78.86	78.60	-3	22,053	-0.01%
2022/06/16	5	83.96	5	82.72	80.00	0	21,857	0.00%
2022/06/15	2	83.60	0	0.00	83.60	2	21,658	0.01%
2022/06/14	2	84.70	2	86.10	85.40	0	21,510	0.00%
2022/06/13	1	87.30	0	0.00	87.30	1	21,437	0.00%
2022/06/10	1	90.50	0	0.00	91.00	1	21,527	0.00%
2022/06/09	3	94.23	0	0.00	93.10	3	21,528	0.01%
2022/06/08	8	100.03	6	98.95	98.20	2	21,804	0.01%
2022/06/07	0	0.00	3	105.00	104.50	-3	22,353	-0.01%
2022/06/06	5	102.70	0	0.00	102.00	5	22,305	0.02%
2022/06/02	0	0.00	1	103.50	103.50	-1	22,127	0.00%
2022/06/01	7	98.60	10	100.20	102.00	-3	22,033	-0.01%
2022/05/31	1	99.00	5	97.64	97.60	-4	21,879	-0.02%
2022/05/30	1	98.00	1	97.50	97.80	0	21,952	0.00%
2022/05/27	15	98.15	8	97.90	97.50	7	21,887	0.03%
2022/05/26	3	99.73	3	100.50	100.50	0	21,470	0.00%
2022/05/25	10	99.10	14	97.85	97.70	-4	21,354	-0.02%
2022/05/24	3	97.90	0	0.00	97.20	3	21,214	0.01%
2022/05/23	15	98.09	14	99.51	97.40	1	21,216	0.00%
2022/05/20	1	94.10	1	93.30	93.60	0	20,693	0.00%
2022/05/19	2	90.50	2	91.40	91.90	0	20,716	0.00%
2022/05/18	4	93.43	4	93.78	93.40	0	20,599	0.00%
2022/05/17	5	93.48	4	91.80	91.80	1	20,581	0.00%
2022/05/16	3	93.47	4	94.90	95.50	-1	20,511	0.00%
2022/05/13	1	96.30	2	95.20	94.60	-1	20,239	0.00%
2022/05/12	22	99.03	20	96.67	94.50	2	20,084	0.01%
2022/05/11	2	99.25	2	98.50	98.00	0	19,675	0.00%
2022/05/10	4	103.88	8	102.31	101.00	-4	19,482	-0.02%
2022/05/09	6	103.83	1	103.00	100.50	5	18,875	0.03%
2022/05/06	1	105.50	1	105.50	108.00	0	18,397	0.00%
2022/05/05	3	103.00	5	104.10	105.00	-2	17,863	-0.01%
2022/05/04	6	98.73	12	98.97	100.50	-6	17,011	-0.04%
2022/05/03	3	91.83	5	92.90	94.60	-2	16,316	-0.01%
2022/04/29	7	91.86	9	92.08	92.20	-2	16,138	-0.01%
2022/04/28	1	87.30	1	88.10	87.00	0	15,888	0.00%
2022/04/27	9	87.04	3	85.37	86.00	6	15,709	0.04%
2022/04/26	2	86.35	0	0.00	85.40	2	15,567	0.01%
2022/04/25	1	90.50	1	93.60	88.30	0	15,288	0.00%
2022/04/22	4	99.23	2	99.55	97.80	2	14,841	0.01%
2022/04/21	4	102.25	4	101.75	100.50	0	14,272	0.00%
2022/04/20	26	100.58	32	102.46	98.60	-6	13,562	-0.04%
2022/04/19	46	99.09	40	100.38	98.50	6	12,164	0.05%
2022/04/18	4	97.60	8	98.60	95.80	-4	11,499	-0.03%
2022/04/15	2	91.70	8	95.10	99.30	-6	11,147	-0.05%
2022/04/14	3	90.13	4	90.50	91.10	-1	10,553	-0.01%
2022/04/13	0	0.00	1	89.00	88.40	-1	10,569	-0.01%
2022/04/12	4	88.05	1	89.70	87.70	3	10,571	0.03%
2022/04/11	4	90.50	6	91.25	90.50	-2	10,472	-0.02%
2022/03/30	0	0.00	1	85.00	86.90	-1	10,330	-0.01%
2022/03/29	4	86.48	0	0.00	86.30	4	10,363	0.04%
2022/03/28	0	0.00	19	83.89	86.50	-19	10,438	-0.18%
2022/03/25	1	85.10	1	83.90	84.70	0	10,660	0.00%
2022/03/24	9	86.61	4	88.20	86.40	5	10,848	0.05%
2022/03/23	3	87.63	2	87.30	88.00	1	11,509	0.01%
2022/03/22	14	87.14	5	87.80	86.70	9	12,102	0.07%
2022/03/21	1	88.10	4	88.18	87.80	-3	12,365	-0.02%
2022/03/18	7	88.00	4	88.58	88.30	3	12,395	0.02%
2022/03/17	7	89.11	0	0.00	88.50	7	12,374	0.06%
2022/03/16	2	89.25	37	89.41	87.50	-35	12,354	-0.28%
2022/03/15	5	95.46	7	94.73	92.20	-2	12,199	-0.02%
2022/03/14	6	101.00	9	99.60	99.40	-3	12,142	-0.02%
2022/03/11	19	98.29	5	99.02	99.50	14	11,808	0.12%
2022/03/10	22	97.33	14	97.77	99.50	8	11,305	0.07%
2022/03/09	7	89.50	2	89.80	90.50	5	10,610	0.05%
2022/03/08	4	88.63	2	87.95	85.90	2	10,644	0.02%
2022/03/07	3	89.40	1	89.50	89.90	2	10,536	0.02%
2022/03/04	1	91.70	0	0.00	91.50	1	10,468	0.01%
2022/03/03	11	93.65	10	94.00	93.50	1	10,289	0.01%
2022/03/02	5	93.00	13	91.28	92.00	-8	10,161	-0.08%
2022/03/01	0	0.00	1	92.70	92.70	-1	10,086	-0.01%
2022/02/25	12	90.76	0	0.00	89.90	12	9,997	0.12%
2022/02/23	2	91.90	0	0.00	91.90	2	9,637	0.02%
2022/02/22	1	90.90	5	89.36	89.50	-4	9,332	-0.04%
2022/02/21	3	90.93	2	90.70	90.00	1	9,196	0.01%
2022/02/18	1	88.10	2	89.90	89.90	-1	9,023	-0.01%
2022/02/17	3	88.50	5	88.14	88.50	-2	8,932	-0.02%
2022/02/16	5	89.60	10	88.53	89.60	-5	8,823	-0.06%
2022/02/15	0	0.00	6	84.60	84.30	-6	8,687	-0.07%
2022/02/14	2	83.90	7.8	83.26	83.20	-5.8	8,690	-0.07%
2022/02/11	7	83.80	3	83.73	83.00	4	8,694	0.05%
2022/02/10	4	83.98	6	84.02	84.00	-2	8,765	-0.02%
2022/02/09	1	80.60	1	80.70	81.00	0	8,665	0.00%
2022/02/08	2	78.75	4	79.35	79.80	-2	8,694	-0.02%
2022/02/07	3	77.33	1	77.60	78.50	2	8,886	0.02%
2022/01/25	1	73.10	0	0.00	73.10	1	9,189	0.01%
2022/01/24	1	74.30	1	75.00	75.90	0	9,262	0.00%
2022/01/21	2	76.60	5	77.40	77.50	-3	9,285	-0.03%
2022/01/20	1	75.60	1	75.50	76.10	0	9,246	0.00%
2022/01/19	3	76.50	3	76.07	74.90	0	9,303	0.00%
2022/01/18	0	0.00	5	78.40	79.00	-5	9,205	-0.05%
2022/01/14	1	78.70	5	76.80	79.10	-4	9,374	-0.04%
2022/01/13	0	0.00	2	78.50	78.20	-2	9,432	-0.02%
2022/01/12	2	78.30	0	0.00	78.00	2	9,517	0.02%
2022/01/11	1	79.20	2	79.50	79.40	-1	9,558	-0.01%
2022/01/10	3	80.00	0	0.00	79.60	3	9,759	0.03%
2022/01/07	1	80.00	0	0.00	79.80	1	9,786	0.01%
2022/01/06	5	82.92	0	0.00	81.60	5	9,897	0.05%
2021/12/29	0	0.00	1	83.00	82.60	-1	10,668	-0.01%
2021/12/28	1	82.40	0	0.00	81.90	1	10,790	0.01%
2021/12/24	0	0.00	6	83.00	82.80	-6	11,269	-0.05%
2021/12/23	2.6	82.95	0	0.00	83.10	2.6	11,531	0.02%
2021/12/22	2.4	82.92	0	0.00	83.50	2.4	11,633	0.02%
2021/12/21	15	83.68	18	83.74	83.50	-3	11,559	-0.03%
2021/12/20	12	83.97	10	83.34	83.00	2	11,394	0.02%
2021/12/17	5	83.16	6	83.20	83.40	-1	11,254	-0.01%
2021/12/16	10	79.18	1	79.80	79.70	9	10,636	0.08%
2021/12/15	0	0.00	7.8	77.09	77.50	-7.8	10,067	-0.08%
2021/12/14	1	71.00	0	0.00	70.50	1	9,882	0.01%
2021/12/13	1	72.70	0	0.00	73.20	1	9,896	0.01%
2021/12/09	0	74.80	0	0.00	74.70	0	10,063	0.00%
2021/12/08	4	76.20	20	75.59	75.70	-16	10,226	-0.16%
2021/12/07	4	75.00	4	75.30	75.30	0	10,085	0.00%
2021/12/06	3	75.07	2.6	74.43	74.10	0.4	10,137	0.00%
2021/12/02	7	73.93	5	74.52	74.90	2	10,590	0.02%
2021/11/29	5	71.40	0	0.00	70.60	5	11,221	0.04%
2021/11/26	4	72.25	2	70.00	69.80	2	11,592	0.02%
2021/11/25	5	74.00	3	73.60	74.00	2	11,822	0.02%
2021/11/24	4	72.70	0	0.00	73.20	4	12,403	0.03%
2021/11/23	1	71.90	1	71.60	71.50	0	12,572	0.00%
2021/11/22	0	0.00	1	71.40	71.40	-1	13,003	-0.01%
2021/11/19	1	70.40	0	0.00	69.50	1	13,714	0.01%
2021/11/18	0	0.00	3	71.63	71.10	-3	15,042	-0.02%
2021/11/17	3	70.73	2	70.65	70.80	1	15,308	0.01%
2021/11/16	0	0.00	4	72.45	72.80	-4	15,561	-0.03%
2021/11/15	2	70.85	1	71.10	70.60	1	16,377	0.01%
2021/11/12	0	0.00	3	73.17	73.20	-3	16,816	-0.02%
2021/11/11	1	71.80	4	72.28	70.60	-3	16,780	-0.02%
2021/11/09	1	73.50	6	72.65	72.90	-5	16,866	-0.03%
2021/11/08	1.4	71.57	4	70.55	71.60	-2.6	16,862	-0.02%
2021/11/05	0	0.00	1	70.20	70.30	-1	16,934	-0.01%
2021/11/04	4	71.00	5	70.10	69.10	-1	17,083	-0.01%
2021/11/03	10	68.53	6	68.17	68.00	4	17,159	0.02%
2021/11/02	5	67.24	0	0.00	66.70	5	17,617	0.03%
2021/11/01	1	65.90	0	0.00	67.00	1	17,840	0.01%
2021/10/29	4	65.50	4	65.03	65.30	0	17,819	0.00%
2021/10/28	0	0.00	1	66.30	64.60	-1	17,868	-0.01%
2021/10/27	4	66.35	6	66.27	65.70	-2	18,117	-0.01%
2021/10/22	2	68.75	1	69.10	68.20	1	19,525	0.01%
2021/10/21	1	70.20	1	71.20	70.20	0	19,883	0.00%
2021/10/20	1	69.90	2	69.15	68.80	-1	20,089	0.00%
2021/10/18	1	66.90	1	66.80	67.70	0	20,902	0.00%
2021/10/14	25	67.40	25	67.25	68.20	0	21,392	0.00%
2021/10/13	0	0.00	3	68.33	67.70	-3	21,481	-0.01%
2021/10/12	4	72.73	1	70.30	69.60	3	22,429	0.01%
2021/10/08	3	75.30	0	0.00	76.30	3	22,963	0.01%
2021/10/07	1	76.10	4	74.60	75.50	-3	23,501	-0.01%
2021/10/06	1	71.30	2	71.65	71.30	-1	23,866	0.00%
2021/10/05	2	70.65	1	71.20	71.50	1	24,268	0.00%
2021/10/04	3	70.93	25	71.05	70.50	-22	24,809	-0.09%
2021/10/01	11	78.01	10	75.00	74.40	1	25,770	0.00%
2021/09/30	20	80.90	3	80.70	80.90	17	26,652	0.06%
2021/09/29	3	78.63	3	78.33	77.00	0	27,527	0.00%
2021/09/28	13	78.48	1	78.30	77.90	12	28,566	0.04%
2021/09/27	1	79.60	0	0.00	79.20	1	29,831	0.00%
2021/09/24	2	80.70	7	80.36	81.20	-5	33,083	-0.02%
2021/09/23	1	80.00	11	79.49	78.90	-10	34,886	-0.03%
2021/09/22	2	78.10	11	77.80	77.80	-9	37,267	-0.02%
2021/09/17	0	0.00	1	80.10	80.00	-1	39,933	0.00%
2021/09/16	0	0.00	1	79.80	79.30	-1	42,963	0.00%
2021/09/15	1	79.50	0	0.00	79.90	1	46,178	0.00%
2021/09/14	6	80.65	1	80.80	78.30	5	48,285	0.01%
2021/09/13	1	79.00	4	79.45	79.50	-3	51,510	-0.01%
2021/09/10	4	77.48	5	78.72	78.80	-1	51,714	0.00%
2021/09/09	3	78.33	0	0.00	78.20	3	53,088	0.01%
2021/09/08	3	78.27	4	79.03	79.40	-1	53,904	0.00%
2021/09/07	7	78.77	5	80.58	78.20	2	55,329	0.00%
2021/09/06	1	79.50	3	80.47	77.70	-2	55,943	0.00%
2021/09/03	4	82.28	16	81.12	81.30	-12	56,818	-0.02%
2021/09/02	14	83.59	5	83.38	84.60	9	56,864	0.02%
2021/09/01	5	85.10	3	85.57	83.50	2	57,142	0.00%
2021/08/31	2	89.85	1	91.00	89.50	1	57,798	0.00%
2021/08/30	5	93.30	21	91.96	90.50	-16	58,324	-0.03%
2021/08/27	2	88.85	3	88.87	88.80	-1	58,913	0.00%
2021/08/26	5	90.20	2	89.80	89.70	3	61,224	0.00%
2021/08/25	12	89.66	3	90.20	91.00	9	62,654	0.01%
2021/08/24	10	89.52	2	88.85	87.00	8	62,379	0.01%
2021/08/23	0	0.00	9	86.47	87.30	-9	61,844	-0.01%
2021/08/20	2	78.15	4	78.55	79.40	-2	62,542	0.00%
2021/08/19	11	81.36	13	81.89	76.70	-2	62,969	0.00%
2021/08/18	6	78.77	15	80.35	81.60	-9	62,946	-0.01%
2021/08/17	1	76.90	2	75.75	74.20	-1	63,698	0.00%
2021/08/16	3	75.53	0	0.00	76.10	3	65,314	0.00%
2021/08/13	1	76.60	1	78.20	76.10	0	66,434	0.00%
2021/08/12	2	77.80	0	0.00	77.90	2	67,719	0.00%
2021/08/11	2	75.40	4	76.48	76.40	-2	68,500	0.00%
2021/08/10	9	80.51	9	78.24	77.10	0	68,870	0.00%
2021/08/09	3	81.63	1	83.00	79.60	2	69,060	0.00%
2021/08/06	18	82.96	19.1	83.32	82.00	-1.1	69,491	0.00%
2021/08/05	5	80.00	19	80.32	79.20	-14	69,395	-0.02%
2021/08/04	2	78.20	2.5	78.58	78.50	-0.5	69,542	0.00%
2021/08/03	5	79.20	6	79.13	77.90	-1	70,666	0.00%
2021/08/02	7	78.94	12	78.45	79.00	-5	70,835	-0.01%
2021/07/30	18	80.72	19	80.34	78.00	-1	70,764	0.00%
2021/07/29	8	78.03	16	80.19	83.20	-8	70,488	-0.01%
2021/07/28	11	75.45	8	76.44	75.70	3	70,084	0.00%
2021/07/27	8	77.46	5	79.66	75.00	3	69,851	0.00%
2021/07/26	9	79.90	6	80.32	78.00	3	69,664	0.00%
2021/07/23	10.6	80.56	23	80.71	81.60	-12.4	69,686	-0.02%
2021/07/22	8	79.19	9	78.50	78.20	-1	69,480	0.00%
2021/07/21	12	81.05	16	80.06	79.50	-4	69,262	-0.01%
2021/07/20	3	84.63	3	82.87	83.00	0	69,033	0.00%
2021/07/19	3	86.93	0	0.00	86.60	3	70,040	0.00%
2021/07/16	8	92.41	4	93.65	88.00	4	70,757	0.01%
2021/07/15	15	88.10	15	88.97	91.40	0	70,483	0.00%
2021/07/14	7	84.83	8	83.45	83.10	-1	71,253	0.00%
2021/07/13	21	89.92	8	89.43	88.00	13	71,451	0.02%
2021/07/12	12	97.91	20	99.60	95.00	-8	71,273	-0.01%
2021/07/09	6	96.13	3	98.40	95.00	3	70,768	0.00%
2021/07/08	5	98.90	27	100.04	101.00	-22	70,237	-0.03%
2021/07/07	36	97.71	32	99.93	96.40	4	69,118	0.01%
2021/07/06	15	101.35	15	103.20	99.90	0	68,179	0.00%
2021/07/05	20	101.33	9	100.28	99.30	11	67,273	0.02%
2021/07/02	49	110.72	54.1	110.03	109.50	-5.1	66,281	-0.01%
2021/07/01	67	114.33	46	114.21	111.00	21	65,435	0.03%
2021/06/30	16	104.57	15	106.20	110.50	1	62,480	0.00%
2021/06/29	23	105.00	18	106.78	100.50	5	60,994	0.01%
2021/06/28	21	107.00	33	109.35	107.00	-12	59,009	-0.02%
2021/06/25	19	101.45	41	102.09	102.00	-22	56,329	-0.04%
2021/06/24	144	95.24	114	95.87	98.10	30	53,319	0.06%	大買/大賣/
2021/06/23	41	92.37	50	94.67	89.80	-9	50,069	-0.02%
2021/06/22	61	97.55	32.2	97.33	99.70	28.8	47,918	0.06%
2021/06/21	2	90.50	4	90.55	90.70	-2	44,599	0.00%
2021/06/18	15	79.18	42	82.02	82.50	-27	44,279	-0.06%
2021/06/17	18	73.53	19	73.30	75.00	-1	43,059	0.00%
2021/06/16	28	74.55	21	74.90	71.70	7	42,298	0.02%
2021/06/15	26	73.43	13	74.02	74.30	13	40,804	0.03%
2021/06/11	8	70.34	22	71.13	70.50	-14	39,747	-0.04%
2021/06/10	1	67.50	4	67.45	67.80	-3	38,670	-0.01%
2021/06/09	7	67.51	4	67.23	66.90	3	38,325	0.01%
2021/06/08	12	68.68	9	68.42	67.50	3	37,791	0.01%
2021/06/07	7	67.40	2	67.20	65.40	5	36,736	0.01%
2021/06/04	17	73.34	10	71.17	70.20	7	35,885	0.02%
2021/06/03	32	78.67	20	78.52	76.70	12	34,724	0.03%
2021/06/02	19	74.26	61	75.12	77.00	-42	32,196	-0.13%
2021/06/01	9	68.28	6	69.18	70.00	3	30,426	0.01%
2021/05/31	4	67.83	8	69.44	67.40	-4	29,963	-0.01%
2021/05/28	12	68.60	4	68.65	68.60	8	29,180	0.03%
2021/05/27	8	68.00	10	67.28	68.20	-2	28,200	-0.01%
2021/05/26	54	66.22	50	66.16	66.10	4	27,470	0.01%
2021/05/25	89	66.75	90	67.43	65.50	-1	26,646	0.00%
2021/05/24	59	70.70	73	71.69	70.00	-14	25,420	-0.06%
2021/05/21	79	64.73	95	65.47	67.70	-16	23,704	-0.07%
2021/05/20	34	64.29	30	64.61	61.70	4	22,447	0.02%
2021/05/19	62	62.88	83	62.44	64.90	-21	21,046	-0.10%
2021/05/18	62	56.35	83	57.65	59.00	-21	20,204	-0.10%
2021/05/17	14	54.28	23	55.29	53.70	-9	19,623	-0.05%
2021/05/14	8	58.30	8	58.55	59.60	0	19,165	0.00%
2021/05/13	10	58.53	5	57.56	57.50	5	18,372	0.03%
2021/05/12	10	68.55	20	68.99	63.80	-10	17,695	-0.06%
2021/05/11	17	74.68	19	73.51	70.80	-2	17,218	-0.01%
2021/05/10	13	74.48	9	74.66	75.10	4	15,994	0.03%
2021/05/07	3	63.30	53	62.53	68.30	-50	15,655	-0.32%
2021/05/06	4	67.38	16	70.00	66.10	-12	15,376	-0.08%
2021/05/05	62	68.87	14	67.55	68.50	48	15,070	0.32%
2021/05/04	2	69.00	42	75.50	67.00	-40	14,815	-0.27%
2021/05/03	2	73.70	20	75.00	74.40	-18	14,627	-0.12%
2021/04/29	41	69.08	23	68.05	70.80	18	14,362	0.13%
2021/04/28	29	66.80	4	66.40	66.50	25	14,027	0.18%
2021/04/27	3	65.57	128	66.08	66.10	-125	13,789	-0.91%	大賣/鉅額交易
2021/04/26	38	62.19	60.3	63.54	64.30	-22.3	13,492	-0.16%
2021/04/23	167	57.69	20.1	56.01	58.60	146.9	13,222	1.11%	大買/鉅額交易
2021/04/22	24	55.13	49	58.12	54.10	-25	12,087	-0.21%
2021/04/21	44	53.26	72	53.19	53.90	-28	11,255	-0.25%
2021/04/20	49	48.09	30	49.18	49.00	19	10,506	0.18%
2021/04/19	15	46.09	15	46.27	46.90	0	9,456	0.00%
2021/04/16	1	39.85	2	42.70	42.75	-1	8,607	-0.01%
2021/04/15	2	38.75	0	0.00	38.90	2	8,037	0.02%
2021/04/14	7	38.99	11.1	37.73	38.00	-4.1	7,958	-0.05%
2021/04/13	0	0.00	4	38.40	38.20	-4	7,811	-0.05%
2021/04/12	1	38.65	20	39.35	38.40	-19	7,710	-0.25%
2021/04/09	3	37.80	6	37.76	37.55	-3	7,495	-0.04%
2021/04/08	1	40.00	0	0.00	39.50	1	7,199	0.01%
2021/04/07	9	40.30	3	39.97	40.00	6	6,955	0.09%
2021/04/06	0	0.00	2	38.87	38.90	-2	6,566	-0.03%
2021/04/01	0	0.00	1	36.75	36.45	-1	6,256	-0.02%
2021/03/31	4	34.40	20	34.50	35.80	-16	5,819	-0.27%
2021/03/29	0	0.00	18	33.00	33.00	-18	5,308	-0.34%
2021/03/23	0	0.00	1	32.10	32.40	-1	5,456	-0.02%
2021/03/22	1	32.50	23.1	32.90	32.95	-22.1	5,314	-0.42%
2021/03/19	0	0.00	20	31.95	32.00	-20	5,046	-0.40%
2021/03/16	0	0.00	3	30.07	29.90	-3	4,630	-0.06%
2021/03/15	1	29.80	0	0.00	29.85	1	4,593	0.02%
2021/03/11	0	0.00	2	29.10	28.80	-2	4,490	-0.04%
2021/03/03	0	0.00	1	27.55	27.95	-1	4,080	-0.02%
2021/02/24	0	0.00	2	27.10	27.10	-2	3,886	-0.05%
2021/02/19	4	26.50	0	0.00	26.40	4	3,758	0.11%
2021/02/18	0	0.00	1	27.00	26.75	-1	3,721	-0.03%
2021/01/28	1	24.30	0	0.00	24.30	1	3,487	0.03%
2021/01/21	3	24.10	0	0.00	24.15	3	3,422	0.09%
2021/01/20	1	24.55	0	0.00	23.80	1	3,393	0.03%
2021/01/18	3	25.12	0	0.00	25.20	3	3,304	0.09%
2021/01/15	2	27.23	0	0.00	26.00	2	3,227	0.06%
2021/01/14	0	0.00	0.2	27.60	27.60	-0.2	3,095	-0.01%
2021/01/12	13.1	28.59	1	27.35	26.75	12.1	2,810	0.43%
2021/01/11	0	0.00	6	25.94	26.75	-6	2,369	-0.25%
2021/01/07	1	24.20	1	23.95	24.05	0	2,241	0.00%
2021/01/06	0.1	24.50	1	24.20	24.45	-1	2,191	-0.04%
2020/12/31	0	0.00	1	24.60	24.45	-1	2,043	-0.05%
2020/12/29	16	25.62	14	25.20	24.70	2	1,997	0.10%
2020/12/28	0	0.00	8	24.87	25.15	-8	1,902	-0.42%
2020/12/23	1	23.35	2	23.88	24.20	-1	1,714	-0.06%
2020/12/22	2	24.15	11	24.63	23.85	-9	1,668	-0.54%
2020/12/21	3	24.57	11	24.69	25.20	-8	1,463	-0.55%
2020/12/18	1	23.85	0	0.00	23.75	1	1,234	0.08%
2020/12/16	1	23.10	0	0.00	23.05	1	1,148	0.09%
2020/12/15	3	22.87	0	0.00	22.50	3	1,121	0.27%
2020/12/07	5	22.20	0	0.00	22.00	5	1,000	0.50%
2020/12/01	1	22.40	0	0.00	22.40	1	1,036	0.10%
2020/11/17	0	0.00	0	21.85	21.90	0	1,045	0.00%
2020/11/11	0	0.00	33.7	21.75	21.90	-33.7	1,110	-3.03%
2020/10/13	2	21.70	0	0.00	22.00	2	1,267	0.16%
2020/10/08	8	22.21	0	0.00	22.20	8	1,265	0.63%
2020/09/24	0	0.00	20	21.30	21.35	-20	1,423	-1.41%
2020/09/16	1	21.90	0	0.00	22.00	1	1,505	0.07%
2020/09/03	0	0.00	2	22.90	23.00	-2	1,752	-0.11%
2020/09/02	20	22.95	0	0.00	22.95	20	1,873	1.07%
2020/08/20	0	0.00	1	21.85	22.00	-1	2,446	-0.04%
2020/08/11	1	22.70	0	0.00	22.80	1	2,559	0.04%
2020/07/15	0	0.00	1	22.85	22.80	-1	2,678	-0.04%
2020/07/08	1	23.40	0	0.00	23.50	1	2,711	0.04%
2020/07/06	2	23.60	0	0.00	23.65	2	2,691	0.07%
2020/07/03	2	25.20	0	0.00	25.20	2	2,659	0.08%
2020/07/02	3	25.20	3	25.05	25.20	0	2,609	0.00%
2020/06/30	0	0.00	1	24.75	24.80	-1	2,552	-0.04%
2020/06/29	1	24.45	0	0.00	24.50	1	2,551	0.04%
2020/06/23	2	25.00	0	0.00	24.85	2	2,558	0.08%
2020/06/22	3	24.93	0	0.00	25.00	3	2,541	0.12%
2020/06/19	1	25.00	0	0.00	25.00	1	2,542	0.04%
2020/06/08	87	23.35	117	23.68	23.80	-30	2,463	-1.22%	大賣/
2020/06/04	0	0.00	1	24.00	24.05	-1	2,083	-0.05%
2020/05/29	40	22.60	0	0.00	22.65	40	2,060	1.94%
2020/05/28	0	0.00	40	22.89	22.55	-40	2,026	-1.97%
2020/05/27	0	0.00	40	23.51	23.30	-40	1,981	-2.02%
2020/05/26	0	0.00	40	23.94	23.65	-40	1,948	-2.05%
2020/05/25	0	0.00	40	24.03	23.95	-40	1,911	-2.09%
2020/05/22	0	0.00	40	23.84	23.60	-40	1,877	-2.13%
2020/05/21	0	0.00	399	24.20	24.20	-399	1,847	-21.60%	大賣/鉅額交易
2020/05/19	36	23.52	1	23.45	23.50	35	1,819	1.92%
2020/05/18	1	23.55	0	0.00	23.35	1	1,813	0.06%
2020/05/15	0	0.00	40	23.44	23.35	-40	1,795	-2.23%
2020/05/14	40	23.61	0	0.00	23.40	40	1,751	2.28%
2020/05/05	1	24.35	10	24.45	24.45	-9	1,768	-0.51%
2020/05/04	10	24.55	0	0.00	24.50	10	1,773	0.56%
2020/04/30	10	24.75	0	0.00	25.15	10	1,773	0.56%
2020/04/29	291	24.05	10	24.43	24.40	281	1,784	15.75%	大買/鉅額交易
2020/04/28	268	24.10	0	0.00	24.10	268	1,779	15.06%	大買/鉅額交易
2020/04/10	0	0.00	1	23.00	23.15	-1	1,897	-0.05%
2020/04/07	4	21.90	0	0.00	22.25	4	1,878	0.21%
2020/03/27	1	21.55	0	0.00	21.40	1	1,862	0.05%
2020/03/19	0	0.00	2	19.85	19.40	-2	1,764	-0.11%
2020/03/13	0	0.00	2	23.80	24.80	-2	1,660	-0.12%
2020/02/21	0	0.00	1.2	27.62	27.65	-1.2	1,391	-0.09%
2019/12/31	0	0.00	1	29.55	29.55	-1	1,444	-0.07%
2019/12/24	0	0.00	3.4	29.31	29.40	-3.4	1,734	-0.20%
2019/11/29	0	0.00	1	29.55	29.55	-1	2,013	-0.05%
2019/11/20	3	29.50	0	0.00	29.65	3	2,162	0.14%
2019/11/14	0	0.00	2	29.60	29.75	-2	2,205	-0.09%
2019/11/12	2	29.70	0	0.00	29.70	2	2,214	0.09%
2019/11/11	5	29.64	0	0.00	29.50	5	2,208	0.23%
2019/11/06	0	0.00	2	30.35	30.40	-2	2,140	-0.09%
2019/11/04	0	0.00	3	30.43	30.50	-3	2,182	-0.14%
2019/10/29	1	30.55	0	0.00	30.60	1	2,246	0.04%
2019/10/22	1	30.90	25	31.00	31.00	-24	2,464	-0.97%
2019/10/15	5	30.95	2	30.70	30.70	3	2,710	0.11%
2019/10/14	7	30.82	0	0.00	30.85	7	2,703	0.26%
2019/10/07	15	30.88	2	30.70	30.70	13	2,678	0.49%
2019/10/03	39	29.20	0	0.00	29.60	39	2,596	1.50%
2019/10/01	2	30.00	0	0.00	30.00	2	2,415	0.08%
2019/09/20	3	30.37	0	0.00	30.35	3	2,321	0.13%
2019/09/18	0	0.00	13	31.20	30.85	-13	2,279	-0.57%
2019/09/17	0	0.00	25	31.06	31.15	-25	2,266	-1.10%
2019/09/12	0	0.00	1	31.45	31.30	-1	2,291	-0.04%
2019/09/11	1	31.85	0	0.00	31.35	1	2,290	0.04%
2019/09/10	2	32.20	0	0.00	31.50	2	2,266	0.09%
2019/09/06	2	32.10	0	0.00	32.10	2	2,212	0.09%
2019/09/02	0	0.00	2	32.30	32.60	-2	2,091	-0.10%
2019/08/30	2	31.65	0	0.00	31.80	2	2,034	0.10%
2019/08/29	6	31.30	0	0.00	32.00	6	1,986	0.30%
2019/08/15	10	30.60	0	0.00	30.60	10	1,787	0.56%
2019/08/06	10	31.05	0	0.00	31.15	10	1,696	0.59%
2019/07/26	2	33.40	0	0.00	33.35	2	1,527	0.13%
2019/07/24	0	0.00	2	35.10	34.65	-2	1,393	-0.14%
2019/07/22	0	0.00	20	35.80	35.80	-20	1,281	-1.56%
2019/07/19	0	0.00	18	34.41	34.80	-18	1,186	-1.52%
2019/07/18	10	33.74	10	33.60	33.70	0	1,121	0.00%
2019/07/10	0	0.00	10	32.45	32.75	-10	952	-1.05%
2019/07/09	0	0.00	10	32.05	32.20	-10	931	-1.07%
2019/07/04	0	0.00	20	31.80	31.65	-20	888	-2.25%
2019/07/01	0	0.00	1	31.20	31.15	-1	854	-0.12%
2019/06/28	1	30.80	0	0.00	30.80	1	866	0.12%
2019/06/06	20	29.80	10	29.90	29.80	10	834	1.20%
2019/06/05	25	29.75	0	0.00	29.75	25	833	3.00%
2019/06/03	10	29.68	0	0.00	29.80	10	839	1.19%
2019/05/24	0	0.00	1	29.40	29.50	-1	882	-0.11%
2019/05/23	0	0.00	15	29.40	29.45	-15	887	-1.69%
2019/05/20	15	29.40	0	0.00	29.30	15	894	1.68%
2019/05/16	1	29.60	0	0.00	29.55	1	902	0.11%
2019/05/10	0	0.00	6	30.00	29.70	-6	932	-0.64%
2019/05/09	6	30.23	0	0.00	29.95	6	921	0.65%
2019/05/07	0	0.00	1	30.20	30.20	-1	893	-0.11%
2019/04/17	0	0.00	5	29.45	29.40	-5	785	-0.64%
2019/04/15	5	29.50	0	0.00	29.45	5	770	0.65%
2019/04/10	0	0.00	5	29.65	29.70	-5	744	-0.67%
2019/04/09	5	29.70	0	0.00	29.65	5	738	0.68%
2019/04/02	20	29.60	19.7	29.59	29.35	0.3	708	0.04%
2019/03/27	0	0.00	3	29.68	29.80	-3	653	-0.46%
2019/03/25	10	29.60	0	0.00	29.70	10	658	1.52%
2019/03/13	0	0.00	7	29.66	29.70	-7	652	-1.07%
2019/03/11	0	0.00	5	29.60	29.55	-5	681	-0.73%
2019/03/08	5	29.60	4	29.48	29.65	1	700	0.14%
2019/03/07	0	0.00	1	29.70	29.60	-1	707	-0.14%
2019/03/05	15	29.75	1	29.85	29.70	14	715	1.96%
2019/03/04	0	0.00	44	29.95	30.00	-44	701	-6.27%
2019/02/27	2	29.70	67	29.70	29.70	-65	687	-9.46%
2019/02/26	0	0.00	65	29.59	29.55	-65	675	-9.62%
2019/02/25	5	29.20	6	29.22	29.25	-1	656	-0.15%
2019/02/22	160	29.22	5	29.17	29.20	155	656	23.59%	大買/鉅額交易
2019/02/21	1	29.10	1	29.20	29.20	0	657	0.00%
2019/01/28	0	0.00	1	28.95	28.95	-1	665	-0.15%
2019/01/24	0	0.00	10	29.00	29.05	-10	716	-1.40%
2019/01/22	0	0.00	5	29.26	29.10	-5	752	-0.66%
2019/01/21	6	29.58	0	0.00	29.50	6	762	0.79%
2019/01/18	8	29.46	0	0.00	29.60	8	778	1.03%
2019/01/17	10	29.29	0	0.00	29.25	10	797	1.25%
2019/01/16	1	29.45	0	0.00	29.20	1	828	0.12%
2019/01/11	2	29.40	0	0.00	29.50	2	927	0.22%
2019/01/03	0	0.00	1	29.10	29.00	-1	1,501	-0.07%
2018/12/28	1	28.75	0	0.00	29.00	1	1,618	0.06%
2018/12/25	0	0.00	1	29.00	28.70	-1	1,678	-0.06%
2018/12/12	5	29.24	0	0.00	29.30	5	1,664	0.30%
2018/12/07	3	29.87	0	0.00	29.30	3	1,673	0.18%
2018/12/06	2	29.25	0	0.00	29.05	2	1,652	0.12%
2018/12/03	0	0.00	7	29.40	29.20	-7	1,641	-0.43%
2018/11/30	2	28.98	0	0.00	28.80	2	1,623	0.12%
2018/11/28	5	28.91	10	28.90	28.95	-5	1,618	-0.31%
2018/11/22	0	0.00	1	28.55	28.70	-1	1,625	-0.06%
2018/11/21	0	0.00	10	28.45	28.85	-10	1,650	-0.61%
2018/11/14	1	28.55	0	0.00	28.35	1	1,683	0.06%
2018/10/23	0	0.00	3	30.30	30.15	-3	1,576	-0.19%
2018/10/22	3	31.15	0	0.00	30.90	3	1,557	0.19%
2018/10/18	0	0.00	3	30.90	31.45	-3	1,535	-0.20%
2018/10/17	2	31.80	2	31.60	30.85	0	1,499	0.00%
2018/10/16	1	32.50	5	32.23	31.55	-4	1,424	-0.28%
2018/10/15	12	31.05	22	31.99	31.95	-10	1,158	-0.86%
2018/10/11	4	29.76	2	29.85	30.05	2	1,025	0.20%
2018/10/09	7	30.89	8	31.04	30.95	-1	978	-0.10%
2018/10/08	3	30.73	0	0.00	30.80	3	910	0.33%
2018/10/04	3	30.35	6	30.30	30.60	-3	841	-0.36%
2018/10/03	14	30.42	14	30.18	30.10	0	820	0.00%
2018/10/02	1	29.80	0	0.00	29.80	1	803	0.12%
2018/10/01	2	29.93	0	0.00	29.90	2	795	0.25%
2018/08/17	0	0.00	3	30.05	30.00	-3	602	-0.50%
2018/08/15	1	30.00	1	29.75	29.75	0	594	0.00%
2018/08/09	3	30.95	0	0.00	30.70	3	550	0.54%
2018/07/27	0	0.00	4	30.60	30.60	-4	531	-0.75%
2018/07/11	3	28.70	0	0.00	28.80	3	444	0.68%
2018/07/05	1	28.70	0	0.00	28.60	1	446	0.22%
2018/06/13	0	0.00	20	29.43	29.35	-20	442	-4.52%
2018/06/08	3	29.45	0	0.00	29.45	3	431	0.70%
2018/06/06	0	0.00	9	29.11	29.15	-9	429	-2.10%
2018/05/29	0	0.00	20	29.18	29.15	-20	432	-4.62%
2018/03/30	10	27.50	0	0.00	27.60	10	574	1.74%
2018/01/22	0	0.00	2	28.85	28.85	-2	1,014	-0.20%
2018/01/18	0	0.00	2	29.05	29.00	-2	1,021	-0.20%
2018/01/17	0	0.00	1	29.15	29.25	-1	1,047	-0.10%
2018/01/09	4	29.65	0	0.00	29.80	4	1,172	0.34%
2018/01/08	1	29.95	0	0.00	29.80	1	1,173	0.09%