慧洋-KY (2637)-國票-桃園券商分點個股進出

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

慧洋-KY

(2637)

可現股當沖

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

立即追蹤
本地時間:14:30

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-桃園券商分點個股進出

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-桃園券商分點個股進出
國票-桃園券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/22	0	0.00	0.7	71.57	73.30	-0.7	8,774	-0.01%
2024/05/21	0.3	70.50	1	71.20	70.10	-0.8	8,832	-0.01%
2024/05/20	0.2	70.60	0	0.00	70.80	0.2	9,016	0.00%
2024/05/17	0.5	71.15	0	0.00	70.80	0.5	9,019	0.01%
2024/05/15	1	72.60	0	0.00	71.40	1	8,751	0.01%
2024/05/14	0	0.00	2	74.00	73.90	-2	8,605	-0.02%
2024/05/13	1	78.40	4	74.95	73.80	-3	8,336	-0.04%
2024/05/10	1	72.30	0	0.00	73.00	1	7,840	0.01%
2024/05/09	1	71.40	0	0.00	70.60	1	7,500	0.01%
2024/05/08	2	72.25	2	74.05	70.10	0	7,300	0.00%
2024/05/07	0	0.00	2	71.80	71.90	-2	6,779	-0.03%
2024/05/03	0	0.00	0.4	68.60	69.00	-0.4	6,492	-0.01%
2024/05/02	0	0.00	1.6	68.21	67.80	-1.6	6,450	-0.03%
2024/04/30	0.3	67.70	0	0.00	68.10	0.3	6,441	0.00%
2024/04/29	5.3	69.65	5	68.90	68.90	0.3	6,401	0.00%
2024/04/24	1.3	67.35	0	0.00	67.50	1.3	6,433	0.02%
2024/04/23	0	0.00	1	69.00	69.20	-1	6,346	-0.02%
2024/04/22	1	70.10	0	0.00	69.20	1	6,217	0.02%
2024/04/19	0	0.00	2.5	65.58	66.30	-2.5	5,846	-0.04%
2024/04/18	0	0.00	1	64.00	64.70	-1	5,649	-0.02%
2024/04/17	1	63.40	0	0.00	63.20	1	5,642	0.02%
2024/04/16	1.6	63.03	1	62.80	62.90	0.6	5,686	0.01%
2024/04/15	0	0.00	1	67.40	66.00	-1	5,747	-0.02%
2024/04/12	2	65.45	3	65.57	66.70	-1	5,782	-0.02%
2024/04/11	0	0.00	1	64.20	64.20	-1	6,060	-0.02%
2024/04/09	0	0.00	1.4	63.27	63.70	-1.4	6,134	-0.02%
2024/04/02	0.4	57.29	0	0.00	57.30	0.4	6,020	0.01%
2024/03/19	2	61.40	0	0.00	61.50	2	7,029	0.03%
2024/03/14	0	0.00	2	60.40	60.10	-2	6,901	-0.03%
2024/03/13	1	61.00	0	0.00	60.60	1	6,970	0.01%
2024/03/12	1	61.20	1	61.90	61.50	0	7,058	0.00%
2024/03/11	1	61.10	0	0.00	61.60	1	7,280	0.01%
2024/03/08	0	0.00	1	61.60	60.80	-1	8,102	-0.01%
2024/03/06	0	0.00	1	60.90	60.10	-1	8,832	-0.01%
2024/03/01	1	60.10	1	61.00	61.10	0	9,499	0.00%
2024/02/29	0	0.00	1	60.60	61.40	-1	9,495	-0.01%
2024/02/27	2	59.50	2	59.15	58.10	0	9,318	0.00%
2024/02/26	0	0.00	3	59.50	59.30	-3	9,164	-0.03%
2024/02/23	1	56.70	0	0.00	56.40	1	8,967	0.01%
2024/02/22	1	55.10	1	56.90	56.80	0	8,926	0.00%
2024/02/21	2	56.65	0	0.00	56.50	2	8,768	0.02%
2024/02/20	0	0.00	10	55.00	54.90	-10	8,562	-0.12%
2024/02/19	0	0.00	11	53.98	53.90	-11	8,457	-0.13%
2024/02/15	1	51.40	0	0.00	52.40	1	8,403	0.01%
2024/02/02	10	51.70	0	0.00	51.60	10	8,383	0.12%
2024/02/01	0	0.00	10	53.10	53.20	-10	8,353	-0.12%
2024/01/24	0	0.00	1	52.90	52.30	-1	8,292	-0.01%
2024/01/23	1	52.50	1	52.40	52.50	0	8,292	0.00%
2024/01/19	21	52.01	0	0.00	52.10	21	8,297	0.25%
2024/01/18	4	51.30	32	52.71	53.20	-28	8,281	-0.34%
2024/01/17	5	50.60	0	0.00	50.30	5	8,162	0.06%
2024/01/16	7	50.57	5	50.80	50.90	2	8,140	0.02%
2024/01/12	0	0.00	5	52.30	52.10	-5	8,160	-0.06%
2024/01/11	7	51.24	1	51.90	51.50	6	8,199	0.07%
2024/01/10	4	51.43	3	51.07	51.10	1	8,197	0.01%
2024/01/09	5	52.60	1	52.50	52.50	4	8,159	0.05%
2024/01/08	7	53.80	0	0.00	54.00	7	7,997	0.09%
2024/01/05	7	54.16	11	55.32	54.90	-4	7,872	-0.05%
2024/01/04	4	53.23	9	53.54	53.20	-5	7,462	-0.07%
2024/01/03	3	52.20	0	0.00	52.10	3	7,437	0.04%
2024/01/02	6	52.65	11	54.05	52.40	-5	7,479	-0.07%
2023/12/29	5	52.00	1	52.10	52.00	4	7,457	0.05%
2023/12/28	11	52.36	0	0.00	51.90	11	7,560	0.15%
2023/12/27	0	0.00	5	53.80	53.50	-5	7,538	-0.07%
2023/12/26	5	50.80	22	52.19	53.00	-17	7,480	-0.23%
2023/12/25	19	51.21	0	0.00	49.95	19	7,324	0.26%
2023/12/22	13	52.41	16.1	53.21	53.20	-3.1	7,252	-0.04%
2023/12/21	4.1	53.62	25	52.90	53.60	-20.9	7,195	-0.29%
2023/12/20	9	51.40	5.1	51.66	52.00	4	6,995	0.06%
2023/12/19	2.1	51.55	1	51.20	51.00	1.1	6,992	0.02%
2023/12/18	7	50.99	1	52.90	51.30	6	7,084	0.08%
2023/12/14	8	50.69	0	0.00	50.60	8	7,403	0.11%
2023/12/13	0	0.00	4.5	52.22	51.50	-4.5	7,594	-0.06%
2023/12/12	5	50.70	45	51.20	50.70	-40	8,078	-0.50%
2023/12/11	0.3	50.62	115	50.71	50.90	-114.7	8,421	-1.36%	大賣/鉅額交易
2023/12/08	4	50.80	0	0.00	50.60	4	8,403	0.05%
2023/12/07	8.2	51.26	0	0.00	51.20	8.2	8,341	0.10%
2023/12/06	4	52.03	23	52.50	52.50	-19	8,257	-0.23%
2023/12/05	11	55.12	81	54.99	53.60	-70	8,049	-0.87%
2023/12/04	5	53.04	19	53.51	55.00	-14	7,193	-0.19%
2023/12/01	18	50.46	23.4	50.07	50.30	-5.4	6,548	-0.08%
2023/11/30	3.1	48.75	1.1	49.11	48.50	2	6,363	0.03%
2023/11/29	3.3	48.17	2	48.33	48.15	1.3	6,336	0.02%
2023/11/28	14.1	48.61	10.3	49.60	48.90	3.9	6,225	0.06%
2023/11/27	0.2	46.61	11.5	46.89	46.60	-11.3	5,540	-0.20%
2023/11/24	10.1	45.65	0	0.00	45.10	10.1	5,446	0.18%
2023/11/20	0	0.00	0.4	43.85	44.05	-0.4	5,544	-0.01%
2023/11/16	1	43.40	0	0.00	43.50	1	5,753	0.02%
2023/11/15	0	0.00	20	42.93	43.00	-20	5,903	-0.34%
2023/11/10	0.2	42.50	0	0.00	42.35	0.2	6,227	0.00%
2023/11/02	5	42.25	55	42.49	42.65	-50	6,452	-0.77%
2023/11/01	0.2	41.85	0	0.00	41.80	0.2	6,463	0.00%
2023/10/31	0.4	42.63	10	42.05	41.70	-9.6	6,473	-0.15%
2023/10/30	0.3	42.58	0	0.00	42.80	0.3	6,532	0.00%
2023/10/27	0	0.00	20	42.42	43.10	-20	6,644	-0.30%
2023/10/26	5	42.70	0	0.00	42.30	5	6,662	0.08%
2023/10/23	0.2	44.40	0	0.00	44.30	0.2	6,693	0.00%
2023/10/20	6	45.60	0	0.00	45.60	6	6,689	0.09%
2023/10/17	29	46.56	0	0.00	45.60	29	6,811	0.43%
2023/10/16	50	46.70	0	0.00	46.90	50	6,851	0.73%
2023/10/13	4.1	47.19	2	47.95	47.10	2.1	6,933	0.03%
2023/10/12	2.1	46.70	0	0.00	47.05	2.1	6,917	0.03%
2023/10/11	5	47.30	0	0.00	47.15	5	6,906	0.07%
2023/10/06	0	0.00	8	48.63	48.90	-8	6,844	-0.12%
2023/10/05	3	48.08	1	47.60	47.30	2	6,762	0.03%
2023/10/04	5	47.30	2	47.50	47.90	3	6,708	0.04%
2023/10/03	2	47.05	0	0.00	46.50	2	6,612	0.03%
2023/09/28	0.1	48.80	0	0.00	48.45	0.1	6,576	0.00%
2023/09/27	7	49.00	7	49.50	48.45	0	6,577	0.00%
2023/09/26	20	48.45	0	0.00	48.75	20	6,572	0.30%
2023/09/25	3	49.25	1	49.30	48.70	2	6,554	0.03%
2023/09/22	10	49.75	0	0.00	49.65	10	6,523	0.15%
2023/09/21	0.2	49.80	0	0.00	49.45	0.2	6,474	0.00%
2023/09/20	10.1	51.42	1	50.40	50.00	9.1	6,315	0.14%
2023/09/19	1	51.50	0	0.00	50.50	1	6,030	0.02%
2023/09/18	0	0.00	1	51.10	50.50	-1	5,762	-0.02%
2023/09/15	0	0.00	1	51.70	51.40	-1	5,563	-0.02%
2023/09/14	0	0.00	16.1	49.38	50.90	-16.1	4,974	-0.32%
2023/09/13	5	46.10	0	0.00	46.40	5	4,601	0.11%
2023/09/08	10	46.30	0	0.00	45.80	10	4,591	0.22%
2023/09/06	1.1	46.55	2	46.05	45.90	-0.9	4,572	-0.02%
2023/09/05	0	0.00	0.1	45.95	46.35	-0.1	4,568	0.00%
2023/09/04	1	44.80	1	45.50	45.55	0	4,580	0.00%
2023/09/01	0.1	45.30	0.1	45.60	45.20	0	4,545	0.00%
2023/08/30	1	45.90	2	45.43	45.55	-1	4,585	-0.02%
2023/08/24	0.1	43.90	1	44.10	43.60	-0.9	4,812	-0.02%
2023/08/23	1	44.60	0	0.00	44.65	1	4,852	0.02%
2023/08/22	1	45.65	0	0.00	45.15	1	4,915	0.02%
2023/08/21	1	45.90	0	0.00	45.80	1	4,840	0.02%
2023/08/18	1	47.65	1	47.35	47.50	0	4,706	0.00%
2023/08/09	0.2	45.70	0	0.00	45.45	0.2	4,240	0.00%
2023/08/08	1	46.30	0	0.00	46.45	1	4,223	0.02%
2023/08/07	0	0.00	1	46.80	46.90	-1	4,196	-0.02%
2023/08/04	3	47.23	0	0.00	47.40	3	4,198	0.07%
2023/08/01	1	46.90	0	0.00	47.05	1	4,123	0.02%
2023/07/31	20	46.00	0	0.00	45.55	20	4,046	0.49%
2023/07/28	29.3	46.77	5	46.90	46.40	24.3	4,008	0.61%
2023/07/19	0.1	46.00	0	0.00	45.25	0.1	3,667	0.00%
2023/07/18	10	45.40	0	0.00	45.45	10	3,608	0.28%
2023/07/05	0.1	49.11	1	48.95	48.85	-0.9	3,743	-0.02%
2023/07/03	1	50.30	0	0.00	49.70	1	3,824	0.03%
2023/06/29	0	0.00	1	48.75	48.65	-1	3,744	-0.03%
2023/06/28	1.2	49.48	1	48.70	48.95	0.2	3,768	0.01%
2023/06/21	2.1	50.19	2	49.70	50.00	0.1	3,998	0.00%
2023/06/20	0.2	50.40	0	0.00	50.50	0.2	4,142	0.00%
2023/06/16	3	51.10	3	50.70	50.70	0	4,167	0.00%
2023/06/08	0	0.00	1	51.20	50.80	-1	4,597	-0.02%
2023/06/06	1	51.00	0	0.00	50.40	1	4,705	0.02%
2023/06/01	1	50.10	0	0.00	49.70	1	4,924	0.02%
2023/05/31	1	52.00	1	52.00	51.00	0	5,012	0.00%
2023/05/30	1	52.30	1	54.30	52.30	0	5,388	0.00%
2023/05/29	0.2	60.08	0	0.00	60.30	0.2	5,653	0.00%
2023/05/26	0.9	59.92	0	0.00	59.00	0.9	6,084	0.01%
2023/05/17	0	0.00	1	63.30	63.20	-1	6,231	-0.02%
2023/05/16	1	63.00	0	0.00	62.90	1	6,227	0.02%
2023/05/15	1	63.00	0	0.00	62.70	1	6,235	0.02%
2023/05/10	0	0.00	1	61.90	62.40	-1	6,249	-0.02%
2023/05/05	1	62.90	0	0.00	61.10	1	6,320	0.02%
2023/05/02	0	0.00	0.2	63.70	64.00	-0.2	6,397	0.00%
2023/04/28	0	0.00	0.3	63.80	64.10	-0.3	6,401	0.00%
2023/04/25	0	0.00	2	62.10	62.00	-2	6,421	-0.03%
2023/04/13	2	64.90	0	0.00	64.60	2	6,660	0.03%
2023/04/12	0.2	66.60	0	0.00	65.80	0.2	6,635	0.00%
2023/04/10	2	66.70	1	67.10	66.40	1	6,650	0.02%
2023/04/07	2	66.35	3	65.87	66.60	-1	6,656	-0.02%
2023/03/27	0	0.00	10	65.95	66.00	-10	8,799	-0.11%
2023/03/24	0.2	64.10	0	0.00	63.70	0.2	9,368	0.00%
2023/03/23	31	65.37	6	64.43	64.30	25	9,661	0.26%
2023/03/22	0	0.00	10	68.35	68.50	-10	9,562	-0.10%
2023/03/21	20	67.55	1	67.20	67.60	19	9,583	0.20%
2023/03/20	10	68.10	0	0.00	67.50	10	9,621	0.10%
2023/03/17	8	68.28	2	67.70	67.70	6	9,707	0.06%
2023/03/16	10	67.90	10	69.10	67.60	0	9,741	0.00%
2023/03/15	126	68.87	12	69.08	68.60	114	9,749	1.17%	大買/鉅額交易
2023/03/14	1	67.70	1	68.20	68.20	0	9,785	0.00%
2023/03/13	31	65.93	12	66.49	66.00	19	9,754	0.19%
2023/03/10	1	67.20	5	68.30	66.50	-4	9,724	-0.04%
2023/03/08	35	68.39	0	0.00	67.20	35	9,788	0.36%
2023/03/06	11	68.74	0	0.00	68.50	11	9,870	0.11%
2023/03/03	4	70.20	10	70.31	70.60	-6	9,858	-0.06%
2023/03/02	16	70.24	38	70.33	69.90	-22	9,745	-0.23%
2023/03/01	34	69.06	23	68.80	67.40	11	9,362	0.12%
2023/02/24	14	67.34	17	68.02	68.00	-3	9,027	-0.03%
2023/02/23	12	66.23	6	66.20	65.50	6	8,555	0.07%
2023/02/22	5	62.10	0	0.00	61.90	5	8,291	0.06%
2023/02/15	0	0.00	1	61.50	61.00	-1	8,730	-0.01%
2023/02/09	0	0.00	1	62.40	62.00	-1	9,162	-0.01%
2023/02/08	1	62.00	0	0.00	62.10	1	9,368	0.01%
2023/02/07	1	61.10	1	61.60	61.70	0	9,407	0.00%
2023/02/03	1	62.20	0	0.00	61.60	1	9,524	0.01%
2023/01/30	0.2	59.90	0	0.00	59.90	0.2	9,621	0.00%
2023/01/17	4	59.15	4.5	59.33	59.80	-0.5	9,647	-0.01%
2023/01/10	1	61.10	1	60.40	60.10	0	9,885	0.00%
2023/01/06	0.2	60.30	0	0.00	60.00	0.2	10,019	0.00%
2022/12/30	0.2	61.80	0	0.00	61.40	0.2	10,203	0.00%
2022/12/29	0.2	61.60	0	0.00	61.40	0.2	10,319	0.00%
2022/12/23	1	65.50	2	64.85	64.80	-1	10,549	-0.01%
2022/12/22	12	65.08	1	64.90	67.00	11	10,436	0.11%
2022/12/21	1	64.70	1	64.80	64.80	0	9,828	0.00%
2022/12/20	3	63.50	3	63.93	62.80	0	9,502	0.00%
2022/12/19	1	63.30	0	0.00	61.90	1	9,246	0.01%
2022/12/15	8	63.34	8	62.89	63.50	0	8,658	0.00%
2022/12/12	1	59.60	1	60.00	58.90	0	8,849	0.00%
2022/12/05	0	0.00	2	62.20	61.30	-2	9,428	-0.02%
2022/12/01	0	0.00	1	63.00	61.50	-1	9,529	-0.01%
2022/11/29	0	0.00	1	59.90	61.30	-1	9,493	-0.01%
2022/11/28	1	59.30	0	0.00	59.40	1	9,552	0.01%
2022/11/25	2	60.60	2	60.65	60.70	0	9,562	0.00%
2022/11/24	1	58.80	1	59.30	59.80	0	9,497	0.00%
2022/11/22	0	0.00	1	57.20	57.20	-1	9,543	-0.01%
2022/11/21	2	57.00	0	0.00	56.40	2	9,576	0.02%
2022/11/18	1	58.30	4	57.90	57.70	-3	9,624	-0.03%
2022/11/16	7	59.93	8	59.15	59.00	-1	9,648	-0.01%
2022/11/15	2	58.60	1	58.30	58.50	1	9,664	0.01%
2022/11/11	1	57.20	0	0.00	57.30	1	9,690	0.01%
2022/11/10	1	57.00	0	0.00	56.80	1	9,642	0.01%
2022/11/09	1	56.50	1	57.00	57.10	0	9,694	0.00%
2022/11/08	0	0.00	0.2	57.35	56.70	-0.2	9,791	0.00%
2022/11/07	0	0.00	0.5	55.60	55.60	-0.5	9,677	-0.01%
2022/11/04	2	54.10	2	54.90	54.90	0	9,596	0.00%
2022/11/01	1.2	51.68	3	51.30	51.10	-1.8	9,403	-0.02%
2022/10/28	3	53.20	0	0.00	52.80	3	9,457	0.03%
2022/10/27	4.3	53.26	4	53.50	54.10	0.3	9,421	0.00%
2022/10/26	3	53.47	3	53.57	53.70	0	9,417	0.00%
2022/10/21	1	53.40	1	53.00	53.00	0	9,368	0.00%
2022/10/19	0	0.00	1	55.30	54.50	-1	9,370	-0.01%
2022/10/18	1	54.70	0	0.00	54.70	1	9,388	0.01%
2022/10/11	1.2	55.97	1	56.10	56.10	0.2	9,820	0.00%
2022/10/07	0	0.00	1	58.80	58.90	-1	9,705	-0.01%
2022/10/06	4	58.00	3.2	58.30	58.30	0.8	9,651	0.01%
2022/10/04	3	55.10	3	55.50	56.50	0	9,528	0.00%
2022/10/03	0	0.00	0.4	53.90	53.90	-0.4	9,458	0.00%
2022/09/30	2	51.40	2	51.75	51.70	0	9,524	0.00%
2022/09/29	0.2	51.60	0	0.00	51.20	0.2	9,759	0.00%
2022/09/28	0.2	51.70	0	0.00	51.50	0.2	10,070	0.00%
2022/09/27	4.2	55.52	4	55.58	55.50	0.2	10,023	0.00%
2022/09/26	3	56.03	3	56.50	55.20	0	10,039	0.00%
2022/09/23	10	58.56	79	58.62	57.90	-69	10,118	-0.68%
2022/09/22	79	59.10	8	59.06	58.00	71	10,163	0.70%
2022/09/21	3	58.67	4.3	59.52	59.70	-1.3	9,902	-0.01%
2022/09/19	1.1	55.12	1	55.40	55.10	0.1	10,215	0.00%
2022/09/16	1	58.70	1	58.80	59.10	0	10,379	0.00%
2022/09/15	1	58.80	2	58.25	59.00	-1	10,546	-0.01%
2022/09/14	0	0.00	0.5	56.60	56.70	-0.5	10,629	0.00%
2022/09/08	0.2	53.20	1	52.60	52.70	-0.8	10,952	-0.01%
2022/09/02	0	0.00	6	54.50	54.10	-6	11,571	-0.05%
2022/09/01	3	56.53	0	0.00	55.80	3	11,840	0.03%
2022/08/31	2	57.20	1	57.40	57.90	1	12,072	0.01%
2022/08/26	1.2	62.25	1	62.50	62.60	0.2	12,564	0.00%
2022/08/24	0	0.00	2	62.80	62.80	-2	13,040	-0.02%
2022/08/23	0	0.00	1	63.80	63.80	-1	13,155	-0.01%
2022/08/22	1	64.50	1	64.70	64.90	0	13,280	0.00%
2022/08/19	0	0.00	3	68.20	68.10	-3	13,663	-0.02%
2022/08/18	2	69.60	0	0.00	69.30	2	13,935	0.01%
2022/08/15	1	69.70	1	69.40	69.60	0	15,072	0.00%
2022/08/11	1	67.00	0	0.00	66.90	1	15,344	0.01%
2022/08/09	0	0.00	2	67.20	67.40	-2	15,835	-0.01%
2022/08/08	2	66.90	0	0.00	66.70	2	16,152	0.01%
2022/08/04	1.3	66.60	1	66.20	66.40	0.3	16,756	0.00%
2022/07/26	0	0.00	3	67.30	67.60	-3	20,545	-0.01%
2022/07/25	1	67.80	0	0.00	68.00	1	20,856	0.00%
2022/07/22	0	0.00	4	68.88	69.50	-4	20,982	-0.02%
2022/07/21	1	68.00	1	71.30	68.20	0	21,120	0.00%
2022/07/20	2	67.95	3	67.53	67.20	-1	20,998	0.00%
2022/07/19	4	67.73	4	67.75	67.80	0	21,373	0.00%
2022/07/18	3	66.60	1	66.90	66.50	2	21,806	0.01%
2022/07/15	1	65.50	0	0.00	65.30	1	22,470	0.00%
2022/07/12	5	64.00	7	63.77	64.00	-2	24,813	-0.01%
2022/07/08	4	67.48	2	67.70	67.10	2	25,436	0.01%
2022/07/07	2	65.35	2	64.85	65.60	0	25,271	0.00%
2022/07/06	3	66.07	2.4	66.47	65.30	0.6	25,067	0.00%
2022/07/05	5	63.16	2	62.70	64.30	3	24,880	0.01%
2022/07/04	0	0.00	2	62.00	62.10	-2	24,830	-0.01%
2022/07/01	11	62.91	10	64.32	61.80	1	24,789	0.00%
2022/06/30	5.1	65.00	5	66.80	65.00	0.1	24,566	0.00%
2022/06/29	2	67.80	0	0.00	67.90	2	24,375	0.01%
2022/06/27	7	71.20	8	71.65	71.20	-1	24,082	0.00%
2022/06/24	0	0.00	1	67.20	66.80	-1	23,592	0.00%
2022/06/23	3	67.10	3	67.93	66.40	0	23,286	0.00%
2022/06/22	5	68.94	1	69.80	68.00	4	23,057	0.02%
2022/06/21	3	72.83	4	71.95	73.10	-1	22,630	0.00%
2022/06/20	9	75.74	0	0.00	72.60	9	22,392	0.04%
2022/06/17	3.3	79.76	2	79.50	78.60	1.3	22,053	0.01%
2022/06/16	2	82.35	12	83.91	80.00	-10	21,857	-0.05%
2022/06/15	9	85.70	0	0.00	83.60	9	21,658	0.04%
2022/06/13	2	88.15	2	87.90	87.30	0	21,437	0.00%
2022/06/10	3	89.73	5	90.40	91.00	-2	21,527	-0.01%
2022/06/09	9	94.06	4	95.05	93.10	5	21,528	0.02%
2022/06/08	3	98.73	3	100.10	98.20	0	21,804	0.00%
2022/06/07	1	104.50	0	0.00	104.50	1	22,353	0.00%
2022/06/06	4	105.63	2	104.00	102.00	2	22,305	0.01%
2022/06/02	11	103.05	10	102.50	103.50	1	22,127	0.00%
2022/06/01	0	0.00	2.5	99.88	102.00	-2.5	22,033	-0.01%
2022/05/31	2.1	98.65	4	97.78	97.60	-1.9	21,879	-0.01%
2022/05/30	5	97.22	0	0.00	97.80	5	21,952	0.02%
2022/05/27	5	97.88	2.1	98.07	97.50	2.9	21,887	0.01%
2022/05/26	6	99.60	7.3	98.98	100.50	-1.3	21,470	-0.01%
2022/05/24	2.1	98.00	0	0.00	97.20	2.1	21,214	0.01%
2022/05/23	3.3	98.66	2	97.80	97.40	1.3	21,216	0.01%
2022/05/20	2	94.30	2	93.60	93.60	0	20,693	0.00%
2022/05/19	2.1	90.35	0	0.00	91.90	2.1	20,716	0.01%
2022/05/18	2	93.50	2	93.70	93.40	0	20,599	0.00%
2022/05/17	0	0.00	1	92.80	91.80	-1	20,581	0.00%
2022/05/16	3	94.30	2	94.35	95.50	1	20,511	0.00%
2022/05/13	2	96.00	0	0.00	94.60	2	20,239	0.01%
2022/05/10	3	102.50	2	103.25	101.00	1	19,482	0.01%
2022/05/09	7.1	102.51	3	101.83	100.50	4.1	18,875	0.02%
2022/05/06	3	103.83	9	105.33	108.00	-6	18,397	-0.03%
2022/05/05	13	104.27	15	103.47	105.00	-2	17,863	-0.01%
2022/05/04	10	97.30	12	97.86	100.50	-2	17,011	-0.01%
2022/04/29	1	88.10	2	92.60	92.20	-1	16,138	-0.01%
2022/04/28	1	88.40	5	88.18	87.00	-4	15,888	-0.03%
2022/04/27	4	86.90	0	0.00	86.00	4	15,709	0.03%
2022/04/26	4	86.70	5	85.40	85.40	-1	15,567	-0.01%
2022/04/25	0	0.00	10	91.90	88.30	-10	15,288	-0.07%
2022/04/22	8	98.50	5	99.20	97.80	3	14,841	0.02%
2022/04/21	23	102.26	29.1	101.54	100.50	-6.1	14,272	-0.04%
2022/04/20	11	100.55	14	103.32	98.60	-3	13,562	-0.02%
2022/04/19	11	100.45	12	99.42	98.50	-1	12,164	-0.01%
2022/04/18	11	95.61	2	97.75	95.80	9	11,499	0.08%
2022/04/15	3	92.53	2.3	96.76	99.30	0.8	11,147	0.01%
2022/04/14	0	0.00	5	91.08	91.10	-5	10,553	-0.05%
2022/04/12	3	87.10	1.7	87.92	87.70	1.4	10,571	0.01%
2022/04/11	1.7	89.35	3	90.50	90.50	-1.4	10,472	-0.01%
2022/04/08	0	0.00	0	87.01	88.50	0	10,337	0.00%
2022/04/07	0	86.30	0.1	88.50	84.80	0	10,279	0.00%
2022/03/31	0	85.80	0	0.00	86.40	0	10,304	0.00%
2022/03/29	2	87.00	2	86.50	86.30	0	10,363	0.00%
2022/03/25	3	83.95	4	84.93	84.70	-1	10,660	-0.01%
2022/03/23	1	88.50	0	0.00	88.00	1	11,509	0.01%
2022/03/22	7	86.87	5	87.20	86.70	2	12,102	0.02%
2022/03/21	0.2	88.50	0	0.00	87.80	0.2	12,365	0.00%
2022/03/18	5.3	88.59	7	88.09	88.30	-1.7	12,395	-0.01%
2022/03/17	6	88.57	5	88.50	88.50	1	12,374	0.01%
2022/03/16	1	87.90	0	0.00	87.50	1	12,354	0.01%
2022/03/14	1	100.00	1	100.50	99.40	0	12,142	0.00%
2022/03/11	7	98.49	6.2	99.50	99.50	0.9	11,808	0.01%
2022/03/10	6	96.43	10	96.51	99.50	-4	11,305	-0.04%
2022/03/08	0	0.00	1	89.20	85.90	-1	10,644	-0.01%
2022/03/07	2	88.90	0	0.00	89.90	2	10,536	0.02%
2022/03/04	0	0.00	0.2	93.70	91.50	-0.2	10,468	0.00%
2022/03/03	1	93.50	0	0.00	93.50	1	10,289	0.01%
2022/03/02	1	93.20	0	0.00	92.00	1	10,161	0.01%
2022/03/01	1	91.50	1	92.00	92.70	0	10,086	0.00%
2022/02/25	2	90.35	4	90.50	89.90	-2	9,997	-0.02%
2022/02/24	0.2	91.00	2.3	92.01	89.80	-2.2	9,799	-0.02%
2022/02/23	0.2	91.70	3	91.17	91.90	-2.8	9,637	-0.03%
2022/02/21	1.1	91.17	0	0.00	90.00	1.1	9,196	0.01%
2022/02/18	12	89.82	10	89.70	89.90	2	9,023	0.02%
2022/02/17	1	89.80	1	87.80	88.50	0	8,932	0.00%
2022/02/11	2	83.70	0	0.00	83.00	2	8,694	0.02%
2022/02/10	0	0.00	0.1	84.90	84.00	-0.1	8,765	0.00%
2022/01/26	0	73.80	0	0.00	73.40	0	9,113	0.00%
2022/01/25	0	74.70	0	0.00	73.10	0	9,189	0.00%
2022/01/14	3	77.00	3	78.20	79.10	0	9,374	0.00%
2022/01/12	0	79.10	0.3	77.90	78.00	-0.3	9,517	0.00%
2022/01/06	1	82.20	1	81.90	81.60	0	9,897	0.00%
2021/12/30	0	81.60	0	0.00	81.60	0	10,494	0.00%
2021/12/28	0	0.00	20	83.50	81.90	-20	10,790	-0.19%
2021/12/24	0	82.60	0	0.00	82.80	0	11,269	0.00%
2021/12/22	0	83.10	0	0.00	83.50	0	11,633	0.00%
2021/12/21	21	83.33	3	82.73	83.50	18	11,559	0.16%
2021/12/20	1	84.30	1	83.00	83.00	0	11,394	0.00%
2021/12/17	1	85.70	26.2	84.64	83.40	-25.2	11,254	-0.22%
2021/12/16	0	78.80	4	77.25	79.70	-4	10,636	-0.04%
2021/12/14	0	71.90	11	72.00	70.50	-11	9,882	-0.11%
2021/12/13	0	74.00	0	0.00	73.20	0	9,896	0.00%
2021/12/10	4	73.33	0	0.00	72.60	4	9,981	0.04%
2021/12/09	11	76.03	0	0.00	74.70	11	10,063	0.11%
2021/12/08	6	77.00	5	77.50	75.70	1	10,226	0.01%
2021/12/07	1	73.70	1	74.60	75.30	0	10,085	0.00%
2021/12/02	0	0.00	1	74.30	74.90	-1	10,590	-0.01%
2021/11/30	0	0.00	30	72.20	73.10	-30	11,010	-0.27%
2021/11/25	0	0.00	2	73.75	74.00	-2	11,822	-0.02%
2021/11/23	2	71.70	0	0.00	71.50	2	12,572	0.02%
2021/11/19	0	0.00	1	70.00	69.50	-1	13,714	-0.01%
2021/11/16	1	72.50	0	0.00	72.80	1	15,561	0.01%
2021/11/12	24	73.13	24	72.55	73.20	0	16,816	0.00%
2021/11/10	1	72.80	2	73.10	72.60	-1	16,824	-0.01%
2021/11/09	0	0.00	1	72.30	72.90	-1	16,866	-0.01%
2021/11/08	3	71.27	2	70.45	71.60	1	16,862	0.01%
2021/11/05	1	69.80	0	0.00	70.30	1	16,934	0.01%
2021/11/04	2	71.50	5	70.40	69.10	-3	17,083	-0.02%
2021/11/03	5	69.16	50	68.79	68.00	-45	17,159	-0.26%
2021/11/02	3	66.90	104	67.11	66.70	-101	17,617	-0.57%	大賣/鉅額交易
2021/10/28	0	65.30	0	0.00	64.60	0	17,868	0.00%
2021/10/22	10	69.40	10	68.50	68.20	0	19,525	0.00%
2021/10/21	2.3	69.32	2	70.70	70.20	0.3	19,883	0.00%
2021/10/20	0	0.00	1	69.10	68.80	-1	20,089	0.00%
2021/10/15	151	67.92	0	0.00	68.10	151	21,232	0.71%	大買/鉅額交易
2021/10/14	0	0.00	1	68.80	68.20	-1	21,392	0.00%
2021/10/13	1	70.00	0	0.00	67.70	1	21,481	0.00%
2021/10/12	0	0.00	35	70.24	69.60	-35	22,429	-0.16%
2021/10/07	20	73.60	71	76.82	75.50	-51	23,501	-0.22%
2021/10/06	40	71.23	40	72.20	71.30	0	23,866	0.00%
2021/10/04	0	0.00	1	74.50	70.50	-1	24,809	0.00%
2021/10/01	1	74.70	71	74.89	74.40	-70	25,770	-0.27%
2021/09/30	0	0.00	3	78.33	80.90	-3	26,652	-0.01%
2021/09/29	0	0.00	3	77.80	77.00	-3	27,527	-0.01%
2021/09/28	3	77.73	0	0.00	77.90	3	28,566	0.01%
2021/09/27	4	79.70	0.5	79.40	79.20	3.5	29,831	0.01%
2021/09/24	0	0.00	32	80.52	81.20	-32	33,083	-0.10%
2021/09/23	36	79.92	0	0.00	78.90	36	34,886	0.10%
2021/09/22	0	0.00	1	78.00	77.80	-1	37,267	0.00%
2021/09/16	0	0.00	7	79.63	79.30	-7	42,963	-0.02%
2021/09/15	0	0.00	2	78.70	79.90	-2	46,178	0.00%
2021/09/14	2	78.20	0	0.00	78.30	2	48,285	0.00%
2021/09/13	151	79.51	0	0.00	79.50	151	51,510	0.29%	大買/鉅額交易
2021/09/10	0	77.90	0	0.00	78.80	0	51,714	0.00%
2021/09/08	0	78.90	12	78.95	79.40	-12	53,904	-0.02%
2021/09/07	36	80.01	5	81.00	78.20	31	55,329	0.06%
2021/09/06	10	78.72	2.2	78.25	77.70	7.8	55,943	0.01%
2021/09/03	5	79.89	1	80.40	81.30	4	56,818	0.01%
2021/09/02	0	0.00	1	84.60	84.60	-1	56,864	0.00%
2021/09/01	0	0.00	1	83.50	83.50	-1	57,142	0.00%
2021/08/30	1	93.00	2	91.55	90.50	-1	58,324	0.00%
2021/08/27	0	88.25	0	0.00	88.80	0	58,913	0.00%
2021/08/26	1	90.50	0	0.00	89.70	1	61,224	0.00%
2021/08/25	1	89.00	3.2	89.66	91.00	-2.2	62,654	0.00%
2021/08/24	3	88.50	3	88.47	87.00	0	62,379	0.00%
2021/08/23	0	0.00	123	86.74	87.30	-123	61,844	-0.20%	大賣/鉅額交易
2021/08/20	19	79.31	20	78.63	79.40	-1	62,542	0.00%
2021/08/19	21	77.29	34	80.54	76.70	-13	62,969	-0.02%
2021/08/18	22	80.90	185	80.89	81.60	-163	62,946	-0.26%	大賣/鉅額交易
2021/08/17	0	0.00	2	76.00	74.20	-2	63,698	0.00%
2021/08/16	0	0.00	4	75.50	76.10	-4	65,314	-0.01%
2021/08/13	84	76.91	0	0.00	76.10	84	66,434	0.13%
2021/08/12	203	77.35	3	77.27	77.90	200	67,719	0.30%	大買/鉅額交易
2021/08/11	8	75.66	10	77.06	76.40	-2	68,500	0.00%
2021/08/10	5	81.50	18	77.97	77.10	-13	68,870	-0.02%
2021/08/09	11.2	83.27	6	81.27	79.60	5.2	69,060	0.01%
2021/08/06	6	81.98	10	81.80	82.00	-4	69,491	-0.01%
2021/08/05	5	80.50	127	80.12	79.20	-122	69,395	-0.18%	大賣/鉅額交易
2021/08/03	7	78.51	7	78.30	77.90	0	70,666	0.00%
2021/08/02	36	78.98	11	78.52	79.00	25	70,835	0.04%
2021/07/29	1	81.50	6	82.20	83.20	-5	70,488	-0.01%
2021/07/28	5	75.66	3	76.07	75.70	2	70,084	0.00%
2021/07/27	0	0.00	31	78.37	75.00	-31	69,851	-0.04%
2021/07/26	39	78.49	14	80.54	78.00	25	69,664	0.04%
2021/07/23	4	80.58	1	80.40	81.60	3	69,686	0.00%
2021/07/22	105	78.90	6	77.60	78.20	99	69,480	0.14%	大買/
2021/07/21	13	82.15	22	82.64	79.50	-9	69,262	-0.01%
2021/07/20	4	84.80	3	83.70	83.00	1	69,033	0.00%
2021/07/19	10	87.33	12	87.93	86.60	-2	70,040	0.00%
2021/07/16	10	92.48	8	91.84	88.00	2	70,757	0.00%
2021/07/15	9	87.78	3	89.67	91.40	6	70,483	0.01%
2021/07/14	10	86.96	8.8	84.45	83.10	1.2	71,253	0.00%
2021/07/13	8	88.05	20	87.61	88.00	-12	71,451	-0.02%
2021/07/12	9	97.32	11	98.16	95.00	-2	71,273	0.00%
2021/07/09	13	97.45	7	97.50	95.00	6	70,768	0.01%
2021/07/08	19	99.84	21	99.02	101.00	-2	70,237	0.00%
2021/07/07	18	100.33	17	99.95	96.40	1	69,118	0.00%
2021/07/06	18	102.42	13.2	103.40	99.90	4.8	68,179	0.01%
2021/07/05	29	101.16	20	102.13	99.30	9	67,273	0.01%
2021/07/02	24.1	111.69	18	111.44	109.50	6.1	66,281	0.01%
2021/07/01	191	116.06	176	112.28	111.00	15	65,435	0.02%	大買/大賣/
2021/06/30	117	108.47	222	107.83	110.50	-105	62,480	-0.17%	大買/大賣/鉅額交易
2021/06/29	216	105.65	114	100.96	100.50	102	60,994	0.17%	大買/大賣/鉅額交易
2021/06/28	435	107.18	441	107.92	107.00	-6	59,009	-0.01%	大買/大賣/
2021/06/25	133	102.38	135	103.47	102.00	-2	56,329	0.00%	大買/大賣/
2021/06/24	71	95.77	357.9	95.83	98.10	-286.9	53,319	-0.54%	大賣/鉅額交易
2021/06/23	12	93.12	20.2	91.40	89.80	-8.2	50,069	-0.02%
2021/06/22	12.1	98.60	9.2	97.65	99.70	2.9	47,918	0.01%
2021/06/21	0	0.00	0.1	90.70	90.70	-0.1	44,599	0.00%
2021/06/18	0	0.00	44.1	81.30	82.50	-44.1	44,279	-0.10%
2021/06/17	16	72.07	22	74.15	75.00	-6	43,059	-0.01%
2021/06/16	126	72.49	8	75.51	71.70	118	42,298	0.28%	大買/鉅額交易
2021/06/15	121	72.66	31	74.32	74.30	90	40,804	0.22%	大買/
2021/06/11	2	71.90	15.1	70.94	70.50	-13.1	39,747	-0.03%
2021/06/10	15	65.83	6	67.52	67.80	9	38,670	0.02%
2021/06/09	12	67.12	2	67.45	66.90	10	38,325	0.03%
2021/06/08	1.3	70.43	1	67.50	67.50	0.3	37,791	0.00%
2021/06/07	51.2	66.52	37	66.30	65.40	14.2	36,736	0.04%
2021/06/04	28	72.74	3	73.17	70.20	25	35,885	0.07%
2021/06/03	143.1	78.64	7	77.79	76.70	136.1	34,724	0.39%	大買/鉅額交易
2021/06/02	2	75.35	15.3	75.79	77.00	-13.3	32,196	-0.04%
2021/06/01	2	67.40	11	69.75	70.00	-9	30,426	-0.03%
2021/05/31	12	68.75	6	68.43	67.40	6	29,963	0.02%
2021/05/28	15	67.93	15	68.98	68.60	0	29,180	0.00%
2021/05/27	12	67.29	10	68.06	68.20	2	28,200	0.01%
2021/05/26	16	66.49	14	66.60	66.10	2	27,470	0.01%
2021/05/25	29	68.58	19	70.88	65.50	10	26,646	0.04%
2021/05/24	7.3	70.48	16	70.38	70.00	-8.8	25,420	-0.03%
2021/05/21	4	65.88	1.2	67.80	67.70	2.9	23,704	0.01%
2021/05/20	6	63.65	6	65.95	61.70	0	22,447	0.00%
2021/05/19	6	62.33	2	64.90	64.90	4	21,046	0.02%
2021/05/18	20	56.00	20	58.60	59.00	0	20,204	0.00%
2021/05/17	20.1	54.30	20	53.70	53.70	0.1	19,623	0.00%
2021/05/14	12	57.27	7	56.80	59.60	5	19,165	0.03%
2021/05/13	1.1	59.32	0	0.00	57.50	1.1	18,372	0.01%
2021/05/12	0.1	66.50	0	0.00	63.80	0.1	17,695	0.00%
2021/05/11	13	71.78	9	74.79	70.80	4	17,218	0.02%
2021/05/10	6	72.58	5	69.90	75.10	1	15,994	0.01%
2021/05/07	9	61.91	3	67.37	68.30	6	15,655	0.04%
2021/05/06	9	69.17	0	0.00	66.10	9	15,376	0.06%
2021/05/05	5	67.00	1	63.00	68.50	4	15,070	0.03%
2021/05/04	1	70.10	0	0.00	67.00	1	14,815	0.01%
2021/04/29	1	67.60	3	67.53	70.80	-2	14,362	-0.01%
2021/04/28	9	66.80	9	67.00	66.50	0	14,027	0.00%
2021/04/27	10	64.93	25	67.36	66.10	-15	13,789	-0.11%
2021/04/26	0	0.00	25	62.00	64.30	-25	13,492	-0.19%
2021/04/23	21	55.59	33	55.90	58.60	-12	13,222	-0.09%
2021/04/22	7	57.00	12	58.74	54.10	-5	12,087	-0.04%
2021/04/21	16	53.58	42.8	50.86	53.90	-26.8	11,255	-0.24%
2021/04/20	23	48.88	133	48.75	49.00	-110	10,506	-1.05%	大賣/鉅額交易
2021/04/19	119	46.87	56	46.58	46.90	63	9,456	0.67%	大買/
2021/04/16	13	40.00	173	41.04	42.75	-160	8,607	-1.86%	大賣/鉅額交易
2021/04/15	3	39.30	36	39.04	38.90	-33	8,037	-0.41%
2021/04/14	0	0.00	5	39.30	38.00	-5	7,958	-0.06%
2021/04/13	0	0.00	30	38.91	38.20	-30	7,811	-0.38%
2021/04/12	11	38.53	30	38.81	38.40	-19	7,710	-0.25%
2021/04/09	8	37.85	8	37.80	37.55	0	7,495	0.00%
2021/04/08	101	39.75	10	40.60	39.50	91	7,199	1.26%	大買/
2021/04/07	1	40.00	15	40.43	40.00	-14	6,955	-0.20%
2021/04/06	0	0.00	44	38.66	38.90	-44	6,566	-0.67%
2021/04/01	4	36.44	36	36.71	36.45	-32	6,256	-0.51%
2021/03/31	41	34.79	146	35.63	35.80	-105	5,819	-1.80%	大賣/鉅額交易
2021/03/26	0	0.00	30	32.05	32.35	-30	5,372	-0.56%
2021/03/25	20	30.95	0	0.00	30.85	20	5,535	0.36%
2021/03/24	0	0.00	43	31.67	32.00	-43	5,523	-0.78%
2021/03/23	18	32.14	10	32.38	32.40	8	5,456	0.15%
2021/03/22	22	32.85	35	32.99	32.95	-13	5,314	-0.24%
2021/03/19	0	0.00	33	31.89	32.00	-33	5,046	-0.65%
2021/03/18	5	31.00	50	31.09	31.45	-45	4,834	-0.93%
2021/03/17	0	0.00	5	30.15	30.20	-5	4,698	-0.11%
2021/03/16	10	29.55	10	29.90	29.90	0	4,630	0.00%
2021/03/15	0	0.00	27	29.72	29.85	-27	4,593	-0.59%
2021/03/10	20	28.73	0	0.00	28.85	20	4,446	0.45%
2021/03/09	23	28.72	0	0.00	28.65	23	4,404	0.52%
2021/03/05	0	0.00	43	28.37	27.90	-43	4,276	-1.01%
2021/03/02	12	27.95	0	0.00	27.30	12	4,044	0.30%
2021/02/25	10	27.40	0	0.00	27.90	10	3,963	0.25%
2021/02/24	21	27.07	0	0.00	27.10	21	3,886	0.54%
2021/02/22	15	26.65	0	0.00	26.65	15	3,778	0.40%
2021/02/17	0	0.00	280	25.31	25.75	-280	3,617	-7.74%	大賣/鉅額交易
2021/02/04	0	0.00	110.2	24.72	24.75	-110.2	3,539	-3.11%	大賣/鉅額交易
2021/02/02	0	0.00	108	24.39	24.50	-108	3,541	-3.05%	大賣/鉅額交易
2021/02/01	20	23.58	0	0.00	24.05	20	3,534	0.57%
2021/01/28	1	24.10	0	0.00	24.30	1	3,487	0.03%
2021/01/27	30	24.35	0	0.00	24.50	30	3,475	0.86%
2021/01/26	2	24.50	0	0.00	24.55	2	3,468	0.06%
2021/01/22	20	24.13	0	0.00	24.50	20	3,437	0.58%
2021/01/21	0	0.00	3	24.10	24.15	-3	3,422	-0.09%
2021/01/15	0	0.00	5	26.85	26.00	-5	3,227	-0.15%
2021/01/14	10	27.90	17	27.95	27.60	-7	3,095	-0.23%
2021/01/13	0	0.00	28	27.09	27.00	-28	2,920	-0.96%
2021/01/12	0	0.00	22	27.25	26.75	-22	2,810	-0.78%
2021/01/11	0	0.00	22	26.75	26.75	-22	2,369	-0.93%
2021/01/05	0	0.00	18	25.06	24.95	-18	2,144	-0.84%
2021/01/04	0	0.00	5	24.80	24.90	-5	2,076	-0.24%
2020/12/31	0	0.00	5	24.70	24.45	-5	2,043	-0.24%
2020/12/29	0	0.00	5	24.65	24.70	-5	1,997	-0.25%
2020/12/28	10	24.68	28	24.98	25.15	-18	1,902	-0.95%
2020/12/25	0	0.00	2	24.20	24.25	-2	1,767	-0.11%
2020/12/23	2	23.70	2	23.93	24.20	0	1,714	0.00%
2020/12/22	70	24.54	30	24.65	23.85	40	1,668	2.40%
2020/12/21	44	24.78	70	24.57	25.20	-26	1,463	-1.78%
2020/12/18	10	23.85	50	23.70	23.75	-40	1,234	-3.24%
2020/12/17	0	0.00	20	23.10	23.15	-20	1,152	-1.74%
2020/12/16	0	0.00	10	23.00	23.05	-10	1,148	-0.87%
2020/12/11	4	22.30	0	0.00	22.35	4	1,079	0.37%
2020/12/08	10	22.75	0	0.00	22.80	10	1,033	0.97%
2020/12/03	10	22.30	0	0.00	22.40	10	1,001	1.00%
2020/11/30	45	22.88	0	0.00	22.40	45	1,034	4.35%
2020/11/26	10	22.40	0	0.00	22.80	10	1,034	0.97%
2020/11/25	60	22.43	0	0.00	22.30	60	1,044	5.74%
2020/11/24	15	22.28	0	0.00	22.35	15	1,039	1.44%
2020/11/23	45	22.35	0	0.00	22.35	45	1,041	4.32%
2020/11/16	8	21.65	0	0.00	21.80	8	1,077	0.74%
2020/11/13	0	0.00	51	21.72	21.80	-51	1,084	-4.70%
2020/11/12	5	21.70	59	21.71	21.75	-54	1,095	-4.93%
2020/11/11	5	21.75	0	0.00	21.90	5	1,110	0.45%
2020/11/09	33	21.35	0	0.00	21.25	33	1,096	3.01%
2020/11/06	10	21.10	0	0.00	21.15	10	1,100	0.91%
2020/11/05	7	21.09	0	0.00	21.10	7	1,120	0.62%
2020/11/04	12	21.04	0	0.00	21.10	12	1,137	1.05%
2020/11/03	2	21.15	0	0.00	21.10	2	1,145	0.17%
2020/11/02	12	21.05	0	0.00	21.05	12	1,160	1.03%
2020/10/30	17	21.21	0	0.00	21.20	17	1,161	1.46%
2020/10/29	5	21.24	0	0.00	21.50	5	1,153	0.43%
2020/10/28	22	21.58	0	0.00	21.65	22	1,158	1.90%
2020/10/23	10	21.55	0	0.00	21.60	10	1,171	0.85%
2020/10/22	20	21.50	0	0.00	21.50	20	1,212	1.65%
2020/10/21	33	21.58	0	0.00	21.60	33	1,226	2.69%
2020/10/20	10	21.60	0	0.00	21.60	10	1,237	0.81%
2020/10/15	20	21.88	0	0.00	21.90	20	1,253	1.60%
2020/10/14	25	21.95	0	0.00	22.00	25	1,261	1.98%
2020/09/30	28	21.70	0	0.00	21.80	28	1,273	2.20%
2020/09/23	10	21.60	0	0.00	21.65	10	1,441	0.69%
2020/09/22	20	21.95	0	0.00	21.90	20	1,465	1.36%
2020/09/18	5	22.15	0	0.00	22.35	5	1,469	0.34%
2020/09/16	5	22.00	0	0.00	22.00	5	1,505	0.33%
2020/09/11	50	22.60	0	0.00	22.30	50	1,640	3.05%
2020/09/10	103	22.74	0	0.00	22.75	103	1,640	6.28%	大買/鉅額交易
2020/09/09	21	22.87	0	0.00	22.95	21	1,642	1.28%
2020/09/01	10	23.33	0	0.00	23.25	10	2,211	0.45%
2020/08/31	0.9	23.25	0	0.00	23.15	0.9	2,262	0.04%
2020/08/18	4	23.05	0	0.00	23.05	4	2,479	0.16%
2020/08/17	0	0.00	13	23.32	23.25	-13	2,507	-0.52%
2020/08/07	5	22.30	0	0.00	22.25	5	2,614	0.19%
2020/07/13	0	0.00	32	22.97	23.00	-32	2,704	-1.18%
2020/07/02	0	0.00	2	25.15	25.20	-2	2,609	-0.08%
2020/06/18	10	24.20	10	24.55	24.65	0	2,501	0.00%
2020/06/17	2	24.00	0	0.00	24.15	2	2,476	0.08%
2020/06/08	2	23.73	2	23.63	23.80	0	2,463	0.00%
2020/06/05	0	0.00	10	24.60	24.30	-10	2,126	-0.47%
2020/05/29	5	22.65	0	0.00	22.65	5	2,060	0.24%
2020/05/26	0	0.00	6	24.10	23.65	-6	1,948	-0.31%
2020/05/25	10	24.23	0	0.00	23.95	10	1,911	0.52%
2020/05/07	5	24.25	0	0.00	24.30	5	1,761	0.28%
2020/05/06	5	24.25	0	0.00	24.20	5	1,776	0.28%
2020/04/13	18	22.96	0	0.00	22.90	18	1,867	0.96%
2020/04/10	6	23.05	0	0.00	23.15	6	1,897	0.32%
2020/04/09	10	22.93	10	23.20	23.05	0	1,903	0.00%
2020/04/07	10	21.95	0	0.00	22.25	10	1,878	0.53%
2020/04/06	20	21.63	0	0.00	21.80	20	1,876	1.07%
2020/03/31	9	21.53	0	0.00	21.70	9	1,880	0.48%
2020/03/30	3	20.85	0	0.00	21.30	3	1,876	0.16%
2020/03/27	18	21.48	0	0.00	21.40	18	1,862	0.97%
2020/03/20	1	19.90	0	0.00	19.80	1	1,791	0.06%
2020/02/14	1	27.50	1	27.45	27.45	0	1,403	0.00%
2020/02/13	0	0.00	4	27.60	27.55	-4	1,412	-0.28%
2020/02/12	3	27.35	0	0.00	27.30	3	1,437	0.21%
2020/02/06	3	28.15	0	0.00	28.20	3	1,454	0.21%
2020/01/30	0	0.00	10	28.30	28.15	-10	1,428	-0.70%
2020/01/16	1	29.05	0	0.00	29.00	1	1,356	0.07%
2020/01/14	1	29.05	0	0.00	29.00	1	1,385	0.07%
2020/01/10	0	0.00	30	29.00	29.00	-30	1,390	-2.16%
2019/12/25	5	29.40	0	0.00	29.45	5	1,717	0.29%
2019/12/20	1	29.35	0	0.00	29.20	1	1,781	0.06%
2019/12/17	1	29.45	0	0.00	29.35	1	1,855	0.05%
2019/11/21	5	29.50	0	0.00	29.45	5	2,160	0.23%
2019/11/18	44	29.72	0	0.00	29.60	44	2,165	2.03%
2019/11/14	8	29.79	0	0.00	29.75	8	2,205	0.36%
2019/10/18	10	30.45	0	0.00	30.45	10	2,565	0.39%
2019/10/16	3	30.65	0	0.00	30.65	3	2,694	0.11%
2019/10/04	3	30.30	0	0.00	30.50	3	2,658	0.11%
2019/10/03	2	29.63	1	29.40	29.60	1	2,596	0.04%
2019/10/02	10	29.85	0	0.00	30.20	10	2,401	0.42%
2019/10/01	12	30.00	0	0.00	30.00	12	2,415	0.50%
2019/09/27	40	30.05	0	0.00	30.00	40	2,430	1.65%
2019/09/26	30	30.25	0	0.00	30.20	30	2,424	1.24%
2019/09/25	1	30.45	0	0.00	30.55	1	2,406	0.04%
2019/09/24	40	30.05	0	0.00	30.10	40	2,391	1.67%
2019/09/23	240	30.26	0	0.00	30.10	240	2,362	10.16%	大買/鉅額交易
2019/09/06	0	0.00	6	32.15	32.10	-6	2,212	-0.27%
2019/09/03	0	0.00	1	32.50	32.45	-1	2,141	-0.05%
2019/09/02	1	32.45	0	0.00	32.60	1	2,091	0.05%
2019/08/26	0	0.00	5	30.90	30.85	-5	1,918	-0.26%
2019/08/23	5	31.33	0	0.00	31.20	5	1,915	0.26%
2019/08/20	0	0.00	3	31.20	31.45	-3	1,885	-0.16%
2019/08/19	3	31.47	0	0.00	31.45	3	1,856	0.16%
2019/08/08	0	0.00	21	30.63	30.95	-21	1,731	-1.21%
2019/08/07	22	31.10	1	31.10	30.70	21	1,706	1.23%
2019/08/05	3	31.75	0	0.00	31.65	3	1,656	0.18%
2019/07/29	10	33.10	10	33.00	32.95	0	1,557	0.00%
2019/07/26	6	33.50	0	0.00	33.35	6	1,527	0.39%
2019/07/25	0	0.00	6	34.95	35.20	-6	1,473	-0.41%
2019/07/24	10	35.05	0	0.00	34.65	10	1,393	0.72%
2019/07/22	15	35.44	15	35.55	35.80	0	1,281	0.00%
2019/07/19	5	34.48	5.8	34.78	34.80	-0.8	1,186	-0.07%
2019/07/17	0	0.00	1	32.80	32.95	-1	1,030	-0.10%
2019/07/08	1	31.95	0	0.00	31.75	1	913	0.11%
2019/07/04	0	0.00	4	31.45	31.65	-4	888	-0.45%
2019/06/11	0	0.00	10	29.85	29.75	-10	832	-1.20%
2019/06/05	10	29.80	0	0.00	29.75	10	833	1.20%
2019/05/02	2	29.45	0	0.00	29.65	2	815	0.25%
2019/04/24	1	29.55	0	0.00	29.60	1	807	0.12%
2019/04/22	1	29.50	0	0.00	29.60	1	801	0.12%
2019/04/01	0	0.00	10	29.81	29.85	-10	681	-1.47%
2019/03/25	1	29.60	0	0.00	29.70	1	658	0.15%
2019/03/19	2	29.90	0	0.00	29.85	2	655	0.30%
2019/03/18	3	29.83	0	0.00	29.90	3	641	0.47%
2019/03/07	1	29.70	0	0.00	29.60	1	707	0.14%
2019/02/15	4	28.75	0	0.00	28.70	4	665	0.60%
2019/01/28	2	28.95	0	0.00	28.95	2	665	0.30%
2018/12/10	0	0.00	40	29.03	29.00	-40	1,669	-2.40%
2018/12/04	40	29.53	0	0.00	29.30	40	1,659	2.41%
2018/11/21	1	28.35	0	0.00	28.85	1	1,650	0.06%
2018/11/20	1	28.55	0	0.00	28.75	1	1,649	0.06%
2018/11/05	1	28.55	0	0.00	28.65	1	1,688	0.06%
2018/10/18	3	30.93	4	31.40	31.45	-1	1,535	-0.07%
2018/10/17	12	31.25	11	31.17	30.85	1	1,499	0.07%
2018/10/16	1	32.50	2	31.68	31.55	-1	1,424	-0.07%
2018/10/15	3	31.58	3	31.90	31.95	0	1,158	0.00%
2018/10/11	2	29.85	0	0.00	30.05	2	1,025	0.20%
2018/10/09	3	30.97	0	0.00	30.95	3	978	0.31%
2018/10/08	1	30.45	0	0.00	30.80	1	910	0.11%
2018/10/05	4	29.95	0	0.00	29.95	4	868	0.46%
2018/08/08	0	0.00	4	30.90	30.90	-4	551	-0.73%
2018/07/23	0	0.00	3	29.60	29.40	-3	448	-0.67%
2018/07/16	7	29.16	0	0.00	29.10	7	449	1.56%
2018/05/10	0	0.00	3.2	29.59	29.65	-3.2	483	-0.65%
2018/03/23	2	27.50	0	0.00	27.55	2	589	0.34%
2018/03/16	2	28.00	0	0.00	27.95	2	690	0.29%
2018/03/01	4	27.75	0	0.00	27.75	4	852	0.47%
2018/02/22	5	27.65	0	0.00	27.60	5	892	0.56%
2018/02/12	2	27.15	0	0.00	27.20	2	899	0.22%
2018/02/09	5	27.15	0	0.00	27.40	5	894	0.56%
2018/02/06	0	0.00	5	27.60	27.80	-5	867	-0.58%
2018/01/18	1	29.05	0	0.00	29.00	1	1,021	0.10%
2018/01/10	4	29.30	0	0.00	29.30	4	1,133	0.35%
2018/01/04	2	28.90	0	0.00	29.20	2	1,152	0.17%