慧洋-KY (2637)-康和-台中券商分點個股進出

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

慧洋-KY

(2637)

可現股當沖

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

立即追蹤
本地時間: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－康和-台中券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

康和-台中券商分點個股進出
康和-台中券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/28	7	75.16	7	75.47	75.50	0	8,429	0.00%
2024/05/27	2	73.15	3	73.80	73.70	-1	8,524	-0.01%
2024/05/23	0	0.00	2	72.45	71.70	-2	8,786	-0.02%
2024/05/17	5	72.46	7	72.36	70.80	-2	9,019	-0.02%
2024/05/16	0	0.00	3	74.43	75.00	-3	8,893	-0.03%
2024/05/15	3	72.03	1	72.50	71.40	2	8,751	0.02%
2024/05/14	5	75.08	6	74.65	73.90	-1	8,605	-0.01%
2024/05/13	15	76.59	9	75.41	73.80	6	8,336	0.07%
2024/05/10	13	73.24	15	72.85	73.00	-2	7,840	-0.03%
2024/05/09	11	72.14	13	72.18	70.60	-2	7,500	-0.03%
2024/05/08	22	75.45	25	74.40	70.10	-3	7,300	-0.04%
2024/05/07	19	72.07	8.1	71.30	71.90	10.9	6,779	0.16%
2024/05/06	1	70.20	0	0.00	68.70	1	6,539	0.02%
2024/05/03	0	0.00	2	68.90	69.00	-2	6,492	-0.03%
2024/04/29	1	69.70	4	69.25	68.90	-3	6,401	-0.05%
2024/04/26	13	67.94	10	67.70	68.70	3	6,323	0.05%
2024/04/24	0.2	67.55	0	0.00	67.50	0.2	6,433	0.00%
2024/04/23	0	0.00	2	67.90	69.20	-2	6,346	-0.03%
2024/04/22	8	69.09	7.1	68.97	69.20	0.9	6,217	0.01%
2024/04/19	3	66.73	4	66.10	66.30	-1	5,846	-0.02%
2024/04/18	0	0.00	1	64.70	64.70	-1	5,649	-0.02%
2024/04/17	2	63.65	5	63.50	63.20	-3	5,642	-0.05%
2024/04/16	6	63.10	0.1	63.00	62.90	6	5,686	0.10%
2024/04/12	0	0.00	3	65.93	66.70	-3	5,782	-0.05%
2024/04/11	1	63.80	2	64.00	64.20	-1	6,060	-0.02%
2024/04/10	0	0.00	11	62.88	63.20	-11	6,140	-0.18%
2024/04/09	11.1	63.63	0	0.00	63.70	11.1	6,134	0.18%
2024/04/08	1	58.30	0	0.00	58.50	1	5,986	0.02%
2024/04/03	1	57.70	0	0.00	57.40	1	5,976	0.02%
2024/04/01	1	58.10	0	0.00	58.50	1	6,049	0.02%
2024/03/29	0	0.00	2	58.40	58.40	-2	6,209	-0.03%
2024/03/27	0	0.00	17	59.26	60.00	-17	6,487	-0.26%
2024/03/20	1	61.70	4	61.33	61.10	-3	7,038	-0.04%
2024/03/19	2	60.90	3	61.13	61.50	-1	7,029	-0.01%
2024/03/18	2	58.65	0	0.00	58.60	2	7,055	0.03%
2024/03/15	1	59.00	0	0.00	58.90	1	7,025	0.01%
2024/03/14	2	60.60	0	0.00	60.10	2	6,901	0.03%
2024/03/11	0	0.00	1	61.40	61.60	-1	7,280	-0.01%
2024/03/08	0.8	61.14	3	60.80	60.80	-2.2	8,102	-0.03%
2024/03/07	2	59.90	3	60.40	59.80	-1	8,665	-0.01%
2024/03/06	2	60.05	0	0.00	60.10	2	8,832	0.02%
2024/03/05	2	61.80	0	0.00	61.70	2	8,838	0.02%
2024/03/01	1	60.20	1	60.00	61.10	0	9,499	0.00%
2024/02/29	1	61.50	1	61.90	61.40	0	9,495	0.00%
2024/02/27	1	59.20	0	0.00	58.10	1	9,318	0.01%
2024/02/26	2	57.95	4	58.90	59.30	-2	9,164	-0.02%
2024/02/22	1	56.30	4	57.35	56.80	-3	8,926	-0.03%
2024/02/21	8	56.58	31	56.84	56.50	-23	8,768	-0.26%
2024/02/20	1	55.70	2	55.25	54.90	-1	8,562	-0.01%
2024/02/19	10	53.65	0	0.00	53.90	10	8,457	0.12%
2024/01/30	0	0.00	1	51.50	52.00	-1	8,286	-0.01%
2024/01/29	1	52.00	0	0.00	52.30	1	8,275	0.01%
2024/01/25	0	0.00	1	52.20	52.40	-1	8,290	-0.01%
2024/01/18	0	0.00	2.1	52.66	53.20	-2.1	8,281	-0.03%
2024/01/16	2	51.50	3	50.77	50.90	-1	8,140	-0.01%
2024/01/12	0	0.00	1	52.10	52.10	-1	8,160	-0.01%
2024/01/11	1	51.10	10	51.20	51.50	-9	8,199	-0.11%
2024/01/10	0	0.00	13	51.05	51.10	-13	8,197	-0.16%
2024/01/09	8	52.65	5	52.50	52.50	3	8,159	0.04%
2024/01/08	2	53.70	1	53.70	54.00	1	7,997	0.01%
2024/01/05	30	53.95	18.5	54.88	54.90	11.5	7,872	0.15%
2024/01/04	21	53.23	20	53.31	53.20	1	7,462	0.01%
2024/01/03	2	52.55	4	53.05	52.10	-2	7,437	-0.03%
2024/01/02	13	53.40	9	52.72	52.40	4	7,479	0.05%
2023/12/29	0	0.00	1	52.30	52.00	-1	7,457	-0.01%
2023/12/28	0	0.00	1	51.90	51.90	-1	7,560	-0.01%
2023/12/27	10	53.26	15	53.51	53.50	-5	7,538	-0.07%
2023/12/26	2	51.80	4.1	51.90	53.00	-2.1	7,480	-0.03%
2023/12/25	0	0.00	4	50.78	49.95	-4	7,324	-0.05%
2023/12/22	1	53.20	1	53.01	53.20	0	7,252	0.00%
2023/12/21	18	53.22	13	53.32	53.60	5	7,195	0.07%
2023/12/20	1	52.00	0	0.00	52.00	1	6,995	0.01%
2023/12/19	3	51.97	5.2	51.43	51.00	-2.2	6,992	-0.03%
2023/12/18	15	51.35	8	52.28	51.30	7	7,084	0.10%
2023/12/15	2	51.20	1	51.30	51.10	1	7,143	0.01%
2023/12/14	3	51.27	0	0.00	50.60	3	7,403	0.04%
2023/12/13	5	51.78	6	52.03	51.50	-1	7,594	-0.01%
2023/12/12	4	51.25	3	50.90	50.70	1	8,078	0.01%
2023/12/11	2	50.75	2	50.50	50.90	0	8,421	0.00%
2023/12/08	1	51.70	1	50.90	50.60	0	8,403	0.00%
2023/12/07	5	51.36	1	51.70	51.20	4	8,341	0.05%
2023/12/06	63	53.13	58	52.54	52.50	5	8,257	0.06%
2023/12/05	125	54.81	128.8	55.01	53.60	-3.7	8,049	-0.05%	大買/大賣/
2023/12/04	29	53.21	48	52.77	55.00	-19	7,193	-0.26%
2023/12/01	30	50.43	17	50.14	50.30	13	6,548	0.20%
2023/11/30	1	49.45	1	48.50	48.50	0	6,363	0.00%
2023/11/29	6	48.15	8	48.22	48.15	-2	6,336	-0.03%
2023/11/28	12	49.92	62	49.25	48.90	-50	6,225	-0.80%
2023/11/27	3	46.88	5	46.84	46.60	-2	5,540	-0.04%
2023/11/24	12	45.45	0	0.00	45.10	12	5,446	0.22%
2023/11/21	0	0.00	1	44.35	44.45	-1	5,503	-0.02%
2023/11/20	0	0.00	20	44.10	44.05	-20	5,544	-0.36%
2023/11/16	5	43.30	0	0.00	43.50	5	5,753	0.09%
2023/11/13	10	42.53	0	0.00	42.10	10	6,208	0.16%
2023/11/10	1	42.65	0	0.00	42.35	1	6,227	0.02%
2023/11/06	0.2	43.40	0	0.00	43.40	0.2	6,414	0.00%
2023/11/02	0.3	42.42	0	0.00	42.65	0.3	6,452	0.00%
2023/10/31	0.3	42.00	0	0.00	41.70	0.3	6,473	0.00%
2023/10/30	1	42.25	0	0.00	42.80	1	6,532	0.02%
2023/10/26	2	42.53	1	42.75	42.30	1	6,662	0.02%
2023/10/23	1.5	44.30	23	44.31	44.30	-21.5	6,693	-0.32%
2023/10/20	0	0.00	1	45.55	45.60	-1	6,689	-0.01%
2023/10/19	16	47.14	16	47.04	47.15	0	6,775	0.00%
2023/10/18	10	45.40	10	46.24	45.25	0	6,772	0.00%
2023/10/17	0	0.00	3	46.55	45.60	-3	6,811	-0.04%
2023/10/16	1	47.10	1	47.05	46.90	0	6,851	0.00%
2023/10/13	5	47.66	2	47.13	47.10	3	6,933	0.04%
2023/10/11	13.1	48.27	3	49.85	47.15	10.1	6,906	0.15%
2023/10/06	19	48.65	7	48.54	48.90	12	6,844	0.18%
2023/10/05	25	47.75	0	0.00	47.30	25	6,762	0.37%
2023/10/04	1	47.15	4	46.58	47.90	-3	6,708	-0.04%
2023/10/03	21	47.50	0	0.00	46.50	21	6,612	0.32%
2023/10/02	0	0.00	8	47.86	47.35	-8	6,614	-0.12%
2023/09/28	6	48.57	4	48.75	48.45	2	6,576	0.03%
2023/09/27	5	49.39	6	48.93	48.45	-1	6,577	-0.02%
2023/09/26	3	48.40	0	0.00	48.75	3	6,572	0.05%
2023/09/25	0	0.00	4	49.09	48.70	-4	6,554	-0.06%
2023/09/22	5	50.04	5	49.75	49.65	0	6,523	0.00%
2023/09/21	27	49.63	17	49.74	49.45	10	6,474	0.15%
2023/09/20	37	51.25	39	51.18	50.00	-2	6,315	-0.03%
2023/09/19	27	51.32	20	51.35	50.50	7	6,030	0.12%
2023/09/18	13	51.29	8	50.80	50.50	5	5,762	0.09%
2023/09/15	61	51.67	53.1	51.87	51.40	7.9	5,563	0.14%
2023/09/14	30	48.71	36	49.12	50.90	-6	4,974	-0.12%
2023/09/11	1	46.35	1	46.30	45.90	0	4,608	0.00%
2023/09/08	4	45.90	2	45.83	45.80	2	4,591	0.04%
2023/09/04	1	44.45	1	45.45	45.55	0	4,580	0.00%
2023/08/29	2.5	44.88	2	45.38	45.50	0.5	4,615	0.01%
2023/08/28	1	43.60	1	44.00	43.80	0	4,660	0.00%
2023/08/25	3.2	43.69	1	43.30	43.30	2.2	4,724	0.05%
2023/08/24	0	0.00	2	43.65	43.60	-2	4,812	-0.04%
2023/08/23	2	45.23	0	0.00	44.65	2	4,852	0.04%
2023/08/22	8	45.43	3	45.17	45.15	5	4,915	0.10%
2023/08/21	10	46.13	4	47.85	45.80	6	4,840	0.12%
2023/08/18	5	46.41	3	47.27	47.50	2	4,706	0.04%
2023/08/17	3	43.08	3	43.93	43.95	0	4,435	0.00%
2023/08/14	11	42.75	12	42.13	41.80	-1	4,360	-0.02%
2023/08/11	1	45.45	1	44.60	44.60	0	4,260	0.00%
2023/08/10	3	45.73	2	45.33	45.25	1	4,239	0.02%
2023/08/09	2	46.10	0	0.00	45.45	2	4,240	0.05%
2023/08/04	0.1	47.35	0	0.00	47.40	0.1	4,198	0.00%
2023/08/02	0.2	47.39	0	0.00	47.35	0.2	4,185	0.00%
2023/08/01	2	47.08	5	47.00	47.05	-3	4,123	-0.07%
2023/07/31	0	0.00	3	45.28	45.55	-3	4,046	-0.07%
2023/07/28	4	47.23	1	46.40	46.40	3	4,008	0.07%
2023/07/26	1	45.30	1	45.20	45.20	0	3,930	0.00%
2023/07/25	0.1	45.20	0	0.00	44.85	0.1	3,935	0.00%
2023/07/21	1	46.70	1	46.35	46.45	0	3,800	0.00%
2023/07/20	2	45.65	12	45.99	46.30	-10	3,738	-0.27%
2023/07/19	1	46.00	11	46.02	45.25	-10	3,667	-0.27%
2023/07/18	1	46.00	1	45.45	45.45	0	3,608	0.00%
2023/07/17	1	45.70	1	45.65	45.65	0	3,553	0.00%
2023/07/06	4	48.93	5	48.80	48.85	-1	3,678	-0.03%
2023/07/05	1	48.95	1	48.85	48.85	0	3,743	0.00%
2023/07/04	1	50.10	1	48.75	48.75	0	3,852	0.00%
2023/07/03	1	49.20	1	50.00	49.70	0	3,824	0.00%
2023/06/30	1	49.15	1	48.80	48.80	0	3,771	0.00%
2023/06/28	0	0.00	1	48.70	48.95	-1	3,768	-0.03%
2023/06/27	0	50.30	0	0.00	49.80	0	3,808	0.00%
2023/06/26	1	50.40	1	49.95	49.95	0	3,938	0.00%
2023/06/21	0.1	50.20	0	0.00	50.00	0.1	3,998	0.00%
2023/06/14	1	51.20	1	50.70	50.70	0	4,180	0.00%
2023/06/13	0	0.00	1	50.40	50.30	-1	4,284	-0.02%
2023/06/09	1	50.80	1	50.90	51.00	0	4,541	0.00%
2023/06/08	1	51.30	1	50.80	50.80	0	4,597	0.00%
2023/06/07	0	0.00	1	50.30	50.80	-1	4,681	-0.02%
2023/06/02	2	50.12	1	50.30	50.20	1	4,763	0.02%
2023/05/31	4	52.05	1	51.40	51.00	3	5,012	0.06%
2023/05/30	2	53.70	2	52.30	52.30	0	5,388	0.00%
2023/05/26	22.1	59.87	0	0.00	59.00	22.1	6,084	0.36%
2023/05/25	2	61.65	0	0.00	61.30	2	6,260	0.03%
2023/05/24	3	63.13	0	0.00	62.90	3	6,258	0.05%
2023/05/19	2	62.80	0	0.00	62.90	2	6,255	0.03%
2023/05/18	1	63.40	0	0.00	63.40	1	6,235	0.02%
2023/05/17	1	63.10	4	63.33	63.20	-3	6,231	-0.05%
2023/05/16	0	0.00	7	62.87	62.90	-7	6,227	-0.11%
2023/05/15	3	63.00	2	62.80	62.70	1	6,235	0.02%
2023/05/11	1	62.10	1	61.70	61.80	0	6,235	0.00%
2023/05/10	1	61.30	1	62.00	62.40	0	6,249	0.00%
2023/05/09	1	61.70	1	60.60	60.70	0	6,249	0.00%
2023/05/08	1	61.20	1	60.90	61.00	0	6,277	0.00%
2023/05/05	0	0.00	2	61.20	61.10	-2	6,320	-0.03%
2023/05/02	0	0.00	5	63.00	64.00	-5	6,397	-0.08%
2023/04/28	1	63.50	2	64.05	64.10	-1	6,401	-0.02%
2023/04/27	2	62.30	1	62.20	62.20	1	6,405	0.02%
2023/04/26	2.1	61.14	2	62.00	62.00	0.1	6,421	0.00%
2023/04/25	1	63.10	1	62.00	62.00	0	6,421	0.00%
2023/04/24	1	62.70	0	0.00	62.60	1	6,439	0.02%
2023/04/21	1	63.20	2	62.55	62.80	-1	6,453	-0.02%
2023/04/20	1	63.90	1	62.70	62.70	0	6,450	0.00%
2023/04/19	3	63.70	2	64.30	63.50	1	6,465	0.02%
2023/04/17	1	65.80	1	65.80	66.00	0	6,485	0.00%
2023/04/14	1	64.90	1	65.10	65.10	0	6,613	0.00%
2023/04/13	32	64.89	11	64.71	64.60	21	6,660	0.32%
2023/04/12	2	66.35	1	65.80	65.80	1	6,635	0.02%
2023/04/11	1	66.10	0	0.00	65.80	1	6,629	0.02%
2023/04/10	2	66.35	10	67.21	66.40	-8	6,650	-0.12%
2023/04/07	11	66.11	25	66.08	66.60	-14	6,656	-0.21%
2023/04/06	12	65.08	1	63.80	63.80	11	6,658	0.17%
2023/03/31	1	64.10	1	64.20	64.20	0	6,801	0.00%
2023/03/30	1	64.20	1	64.10	64.00	0	7,577	0.00%
2023/03/29	1	64.30	1	63.50	63.50	0	8,017	0.00%
2023/03/28	1.1	65.04	1	64.10	64.10	0.1	8,393	0.00%
2023/03/27	7	65.67	8	66.16	66.00	-1	8,799	-0.01%
2023/03/24	1	64.80	2	63.75	63.70	-1	9,368	-0.01%
2023/03/23	8	64.49	7	64.30	64.30	1	9,661	0.01%
2023/03/22	1	68.20	1	68.40	68.50	0	9,562	0.00%
2023/03/21	1	67.70	1	67.70	67.60	0	9,583	0.00%
2023/03/20	1	68.30	3	67.70	67.50	-2	9,621	-0.02%
2023/03/17	2	67.70	0	0.00	67.70	2	9,707	0.02%
2023/03/16	2	68.70	2	68.30	67.60	0	9,741	0.00%
2023/03/15	1	68.90	3.2	68.92	68.60	-2.2	9,749	-0.02%
2023/03/14	1	66.30	2	67.75	68.20	-1	9,785	-0.01%
2023/03/13	2	66.05	2	66.05	66.00	0	9,754	0.00%
2023/03/10	5	67.10	2	66.50	66.50	3	9,724	0.03%
2023/03/09	1	68.10	1	67.10	67.00	0	9,771	0.00%
2023/03/08	1	68.60	5	67.44	67.20	-4	9,788	-0.04%
2023/03/07	2	68.75	12	68.38	68.30	-10	9,822	-0.10%
2023/03/06	5.2	68.72	6	68.60	68.50	-0.8	9,870	-0.01%
2023/03/03	8	69.89	4	70.13	70.60	4	9,858	0.04%
2023/03/02	12	70.53	14	70.29	69.90	-2	9,745	-0.02%
2023/03/01	13	68.59	13	68.22	67.40	0	9,362	0.00%
2023/02/24	12	67.28	8	67.55	68.00	4	9,027	0.04%
2023/02/23	71	66.08	80	66.25	65.50	-9	8,555	-0.11%
2023/02/22	4	62.33	4	62.33	61.90	0	8,291	0.00%
2023/02/21	1	61.50	1	61.80	61.80	0	8,291	0.00%
2023/02/20	1	60.40	1	60.40	60.50	0	8,451	0.00%
2023/02/17	1	60.90	1	60.20	60.20	0	8,532	0.00%
2023/02/16	21	60.99	1	61.10	61.10	20	8,596	0.23%
2023/02/15	1	61.80	1	61.00	61.00	0	8,730	0.00%
2023/02/13	0	0.00	21	60.79	61.10	-21	8,853	-0.24%
2023/02/10	1	61.70	1	61.70	61.30	0	9,038	0.00%
2023/02/09	1	62.20	1	62.40	62.00	0	9,162	0.00%
2023/02/08	3	61.93	2	62.15	62.10	1	9,368	0.01%
2023/02/07	1	61.70	6	61.23	61.70	-5	9,407	-0.05%
2023/02/06	1	60.80	0	0.00	61.20	1	9,474	0.01%
2023/02/03	8	61.78	1	61.60	61.60	7	9,524	0.07%
2023/02/02	1	61.50	1	62.00	61.90	0	9,532	0.00%
2023/02/01	1	61.60	1	61.20	61.20	0	9,558	0.00%
2023/01/31	1	60.40	1	60.60	60.70	0	9,590	0.00%
2023/01/17	0	0.00	10	59.20	59.80	-10	9,647	-0.10%
2023/01/16	0	0.00	1	58.30	58.50	-1	9,738	-0.01%
2023/01/13	5	58.80	0	0.00	58.80	5	9,758	0.05%
2023/01/12	1	60.20	16	59.61	59.20	-15	9,819	-0.15%
2023/01/11	5	60.20	0	0.00	60.00	5	9,844	0.05%
2023/01/10	0	0.00	1	61.00	60.10	-1	9,885	-0.01%
2023/01/09	0	0.00	11	60.33	60.80	-11	9,986	-0.11%
2023/01/05	1	60.50	4	60.40	60.80	-3	10,026	-0.03%
2023/01/04	2	60.95	1	60.50	60.00	1	10,126	0.01%
2023/01/03	1	62.00	15	61.85	62.60	-14	10,141	-0.14%
2022/12/30	4	61.70	3	61.67	61.40	1	10,203	0.01%
2022/12/29	19	61.77	1	61.40	61.40	18	10,319	0.17%
2022/12/28	2	62.50	2	61.65	61.30	0	10,428	0.00%
2022/12/27	1	63.30	2	62.50	62.10	-1	10,510	-0.01%
2022/12/26	7	63.39	3	63.17	62.70	4	10,577	0.04%
2022/12/23	7	64.96	4	64.83	64.80	3	10,549	0.03%
2022/12/22	72	64.91	93	66.08	67.00	-21	10,436	-0.20%
2022/12/21	50	64.41	39	64.33	64.80	11	9,828	0.11%
2022/12/20	14	63.01	6	63.50	62.80	8	9,502	0.08%
2022/12/19	13	62.88	14	62.56	61.90	-1	9,246	-0.01%
2022/12/16	45	65.28	63	64.67	64.40	-18	8,936	-0.20%
2022/12/15	21	63.02	12	62.71	63.50	9	8,658	0.10%
2022/12/14	2	58.55	1	58.80	58.80	1	8,714	0.01%
2022/12/13	2	60.00	2	59.85	59.60	0	8,698	0.00%
2022/12/09	20	59.90	22	60.04	60.10	-2	8,953	-0.02%
2022/12/08	2	57.60	0	0.00	57.80	2	9,250	0.02%
2022/12/07	6	59.50	1	59.80	58.20	5	9,439	0.05%
2022/12/06	1	60.70	26	58.81	57.90	-25	9,468	-0.26%
2022/12/05	21	62.17	23	61.46	61.30	-2	9,428	-0.02%
2022/12/02	9	61.52	13	61.87	61.50	-4	9,492	-0.04%
2022/12/01	16	62.23	1	61.50	61.50	15	9,529	0.16%
2022/11/30	17	61.18	1	61.20	61.90	16	9,486	0.17%
2022/11/29	4	59.55	4	60.48	61.30	0	9,493	0.00%
2022/11/28	5	60.30	1	59.20	59.40	4	9,552	0.04%
2022/11/25	5	61.24	9.6	60.65	60.70	-4.6	9,562	-0.05%
2022/11/24	1	59.40	5	59.66	59.80	-4	9,497	-0.04%
2022/11/23	3	58.43	1.2	58.97	58.70	1.8	9,479	0.02%
2022/11/22	0	0.00	1	57.20	57.20	-1	9,543	-0.01%
2022/11/18	5	58.28	3	58.10	57.70	2	9,624	0.02%
2022/11/17	3	58.93	3	58.57	58.50	0	9,620	0.00%
2022/11/16	5	59.32	2	59.25	59.00	3	9,648	0.03%
2022/11/15	0	0.00	9	57.90	58.50	-9	9,664	-0.09%
2022/11/14	2	58.15	1	58.30	58.30	1	9,673	0.01%
2022/11/11	12	57.57	3	57.47	57.30	9	9,690	0.09%
2022/11/10	1	57.30	1	56.80	56.80	0	9,642	0.00%
2022/11/08	3.8	56.63	2	57.40	56.70	1.8	9,791	0.02%
2022/11/04	1	52.30	3	54.17	54.90	-2	9,596	-0.02%
2022/11/03	2	51.00	2	51.30	51.40	0	9,419	0.00%
2022/11/02	2	52.20	6	52.38	52.00	-4	9,427	-0.04%
2022/11/01	6	51.57	0	0.00	51.10	6	9,403	0.06%
2022/10/28	3	54.07	2	52.80	52.80	1	9,457	0.01%
2022/10/27	1	54.00	2	54.10	54.10	-1	9,421	-0.01%
2022/10/26	3	53.13	3	53.57	53.70	0	9,417	0.00%
2022/10/25	1	54.40	1	54.70	54.40	0	9,401	0.00%
2022/10/24	3	55.50	8	55.45	55.40	-5	9,443	-0.05%
2022/10/21	3	53.07	1	53.90	53.00	2	9,368	0.02%
2022/10/20	6	52.20	5	52.24	53.00	1	9,375	0.01%
2022/10/19	2	54.85	2	55.00	54.50	0	9,370	0.00%
2022/10/18	5	54.22	3	54.60	54.70	2	9,388	0.02%
2022/10/17	1	50.80	2	51.10	53.50	-1	9,488	-0.01%
2022/10/14	7	54.10	8	53.20	54.00	-1	9,776	-0.01%
2022/10/13	2	53.85	1	51.90	51.60	1	9,780	0.01%
2022/10/12	3	53.87	0	0.00	53.80	3	9,889	0.03%
2022/10/11	10	56.10	15	56.25	56.10	-5	9,820	-0.05%
2022/10/07	1	58.60	3	58.77	58.90	-2	9,705	-0.02%
2022/10/06	7	58.03	6	57.58	58.30	1	9,651	0.01%
2022/10/05	6	57.63	12	57.63	57.40	-6	9,582	-0.06%
2022/10/04	6	55.57	10	55.85	56.50	-4	9,528	-0.04%
2022/10/03	1	52.20	4	53.68	53.90	-3	9,458	-0.03%
2022/09/30	1	50.20	3	50.67	51.70	-2	9,524	-0.02%
2022/09/29	2	52.05	3	51.67	51.20	-1	9,759	-0.01%
2022/09/28	3	53.50	2	51.75	51.50	1	10,070	0.01%
2022/09/27	20	55.56	10	55.24	55.50	10	10,023	0.10%
2022/09/26	27	56.07	23	56.56	55.20	4	10,039	0.04%
2022/09/23	7	59.10	11	58.62	57.90	-4	10,118	-0.04%
2022/09/22	14	58.57	10	58.42	58.00	4	10,163	0.04%
2022/09/21	27	59.04	43	57.85	59.70	-16	9,902	-0.16%
2022/09/20	5	55.92	2	55.60	55.40	3	9,725	0.03%
2022/09/19	4	55.55	9	56.21	55.10	-5	10,215	-0.05%
2022/09/16	9	58.80	10	58.81	59.10	-1	10,379	-0.01%
2022/09/15	13	58.62	20	58.54	59.00	-7	10,546	-0.07%
2022/09/14	5	56.12	8	56.46	56.70	-3	10,629	-0.03%
2022/09/13	2	55.45	3	54.93	54.60	-1	10,650	-0.01%
2022/09/12	8	55.64	7	55.83	55.80	1	10,866	0.01%
2022/09/08	5	52.78	0	0.00	52.70	5	10,952	0.05%
2022/09/07	5	54.06	9	54.14	54.20	-4	11,060	-0.04%
2022/09/06	5	55.26	1	55.10	55.10	4	11,209	0.04%
2022/09/05	5	54.48	3.2	54.35	54.30	1.8	11,412	0.02%
2022/09/02	1.2	54.73	20	54.51	54.10	-18.8	11,571	-0.16%
2022/09/01	10	56.01	17	56.54	55.80	-7	11,840	-0.06%
2022/08/31	0	0.00	5	57.24	57.90	-5	12,072	-0.04%
2022/08/30	23	58.40	28	57.91	57.90	-5	12,243	-0.04%
2022/08/29	15	58.54	10	58.35	58.00	5	12,384	0.04%
2022/08/26	23	62.37	2	62.35	62.60	21	12,564	0.17%
2022/08/25	17	63.08	13	62.22	62.20	4	12,740	0.03%
2022/08/24	3	64.10	1	62.80	62.80	2	13,040	0.02%
2022/08/23	9	64.06	1	65.00	63.80	8	13,155	0.06%
2022/08/22	9	64.94	5	65.12	64.90	4	13,280	0.03%
2022/08/19	3	68.77	2	68.20	68.10	1	13,663	0.01%
2022/08/18	14	69.96	4	69.68	69.30	10	13,935	0.07%
2022/08/17	2	69.10	4	69.45	69.20	-2	14,208	-0.01%
2022/08/16	2	68.60	3	68.87	68.50	-1	14,467	-0.01%
2022/08/15	2	68.55	17	69.04	69.60	-15	15,072	-0.10%
2022/08/12	17	68.35	8	68.19	68.60	9	15,127	0.06%
2022/08/11	3	67.23	4	66.85	66.90	-1	15,344	-0.01%
2022/08/10	2	67.35	6	67.67	66.90	-4	15,521	-0.03%
2022/08/09	2	66.95	6	67.33	67.40	-4	15,835	-0.03%
2022/08/08	14	66.72	7	66.74	66.70	7	16,152	0.04%
2022/08/05	19	67.05	20	67.34	67.50	-1	16,343	-0.01%
2022/08/04	2	67.10	2	66.50	66.40	0	16,756	0.00%
2022/08/03	6	67.32	6	67.18	67.20	0	17,114	0.00%
2022/08/02	4	66.88	1	67.90	68.00	3	17,767	0.02%
2022/08/01	3	68.13	3	68.77	68.80	0	18,273	0.00%
2022/07/29	16	68.93	18	68.87	68.60	-2	18,835	-0.01%
2022/07/28	2	68.10	5	67.80	68.00	-3	19,610	-0.02%
2022/07/27	4	67.88	4	68.05	68.30	0	20,306	0.00%
2022/07/26	9	67.61	4	67.63	67.60	5	20,545	0.02%
2022/07/25	18	67.61	12	67.86	68.00	6	20,856	0.03%
2022/07/22	11	69.06	24	69.58	69.50	-13	20,982	-0.06%
2022/07/21	45	68.74	31	69.30	68.20	14	21,120	0.07%
2022/07/20	9	67.94	15	67.72	67.20	-6	20,998	-0.03%
2022/07/19	2	67.85	3	67.83	67.80	-1	21,373	0.00%
2022/07/18	10	66.45	2	66.65	66.50	8	21,806	0.04%
2022/07/15	3	65.00	0.3	65.20	65.30	2.7	22,470	0.01%
2022/07/14	0	0.00	1	65.80	66.30	-1	23,861	0.00%
2022/07/13	7	66.27	16	64.70	64.70	-9	24,483	-0.04%
2022/07/12	6	64.22	43	64.17	64.00	-37	24,813	-0.15%
2022/07/11	2	67.35	8	67.08	67.10	-6	25,378	-0.02%
2022/07/08	5	67.24	78	67.02	67.10	-73	25,436	-0.29%
2022/07/07	8	63.99	2	65.00	65.60	6	25,271	0.02%
2022/07/06	35	65.89	37	66.25	65.30	-2	25,067	-0.01%
2022/07/05	9	62.67	10	63.39	64.30	-1	24,880	0.00%
2022/07/04	2	62.35	1	62.10	62.10	1	24,830	0.00%
2022/07/01	10	63.72	38	62.71	61.80	-28	24,789	-0.11%
2022/06/30	40	66.63	4	65.83	65.00	36	24,566	0.15%
2022/06/29	26	68.30	23	68.07	67.90	3	24,375	0.01%
2022/06/28	33	69.28	38	69.47	70.30	-5	24,253	-0.02%
2022/06/27	134.3	71.94	82	72.14	71.20	52.3	24,082	0.22%	大買/
2022/06/24	82	67.48	67	67.76	66.80	15	23,592	0.06%
2022/06/23	47	67.25	42	67.23	66.40	5	23,286	0.02%
2022/06/22	57	70.40	22.1	69.00	68.00	34.9	23,057	0.15%
2022/06/21	40	72.80	25	73.23	73.10	15	22,630	0.07%
2022/06/20	22	76.17	7	74.99	72.60	15	22,392	0.07%
2022/06/17	24	79.63	20	79.49	78.60	4	22,053	0.02%
2022/06/16	13	82.22	15	81.30	80.00	-2	21,857	-0.01%
2022/06/15	12	84.47	14	83.96	83.60	-2	21,658	-0.01%
2022/06/14	28	86.18	26.8	84.96	85.40	1.3	21,510	0.01%
2022/06/13	13.1	87.88	7	88.17	87.30	6.1	21,437	0.03%
2022/06/10	20.5	90.81	22	90.96	91.00	-1.6	21,527	-0.01%
2022/06/09	45.3	94.41	56	95.03	93.10	-10.8	21,528	-0.05%
2022/06/08	43	98.93	3	98.97	98.20	40	21,804	0.18%
2022/06/07	1	105.00	11	104.27	104.50	-10	22,353	-0.04%
2022/06/06	12.1	103.46	29	104.05	102.00	-17	22,305	-0.08%
2022/06/02	18.2	103.05	31	102.79	103.50	-12.8	22,127	-0.06%
2022/06/01	30	100.48	51	100.80	102.00	-21	22,033	-0.10%
2022/05/31	12	97.63	7	98.84	97.60	5	21,879	0.02%
2022/05/30	6	97.40	6	97.63	97.80	0	21,952	0.00%
2022/05/27	18	98.63	12	99.07	97.50	6	21,887	0.03%
2022/05/26	38	99.72	27	99.70	100.50	11	21,470	0.05%
2022/05/25	28	98.00	21	98.71	97.70	7	21,354	0.03%
2022/05/24	22	97.84	27	97.86	97.20	-5	21,214	-0.02%
2022/05/23	30	97.91	35	98.87	97.40	-5	21,216	-0.02%
2022/05/20	23	93.81	26	93.66	93.60	-3	20,693	-0.01%
2022/05/19	20	90.89	15	91.56	91.90	5	20,716	0.02%
2022/05/18	26	93.27	13.1	93.69	93.40	12.9	20,599	0.06%
2022/05/17	19.1	93.72	17	95.54	91.80	2.1	20,581	0.01%
2022/05/16	36.1	95.29	28	94.91	95.50	8.1	20,511	0.04%
2022/05/13	25	95.69	21	95.68	94.60	4	20,239	0.02%
2022/05/12	22	97.06	25	97.08	94.50	-3	20,084	-0.01%
2022/05/11	32	98.64	17.4	99.37	98.00	14.6	19,675	0.07%
2022/05/10	28.3	103.82	19	103.63	101.00	9.3	19,482	0.05%
2022/05/09	23	102.91	31	104.06	100.50	-8	18,875	-0.04%
2022/05/06	23	105.59	37	104.42	108.00	-14	18,397	-0.08%
2022/05/05	29.1	103.55	40.1	102.94	105.00	-11	17,863	-0.06%
2022/05/04	53	99.56	68.1	99.46	100.50	-15.1	17,011	-0.09%
2022/05/03	11	93.82	10	94.26	94.60	1	16,316	0.01%
2022/04/29	20	91.02	20	90.61	92.20	0	16,138	0.00%
2022/04/28	19	88.25	5	87.32	87.00	14	15,888	0.09%
2022/04/27	25	86.16	27	85.24	86.00	-2	15,709	-0.01%
2022/04/26	19	86.94	2	87.65	85.40	17	15,567	0.11%
2022/04/25	60	88.66	72.1	89.33	88.30	-12.1	15,288	-0.08%
2022/04/22	19.1	98.90	35	99.11	97.80	-15.9	14,841	-0.11%
2022/04/21	63	102.03	43	102.23	100.50	20	14,272	0.14%
2022/04/20	80	101.32	85.3	101.41	98.60	-5.3	13,562	-0.04%
2022/04/19	45	99.31	49	99.53	98.50	-4	12,164	-0.03%
2022/04/18	33	98.27	62	98.44	95.80	-29	11,499	-0.25%
2022/04/15	93	98.21	71.2	97.20	99.30	21.8	11,147	0.20%
2022/04/14	14	90.79	16	90.92	91.10	-2	10,553	-0.02%
2022/04/13	10	88.84	4	88.70	88.40	6	10,569	0.06%
2022/04/12	2	87.60	6	88.30	87.70	-4	10,571	-0.04%
2022/04/11	42	90.30	41	90.67	90.50	1	10,472	0.01%
2022/04/08	25	88.26	33	87.65	88.50	-8	10,337	-0.08%
2022/04/07	6	87.43	5	86.58	84.80	1	10,279	0.01%
2022/04/01	0	0.00	4	87.40	87.50	-4	10,292	-0.04%
2022/03/31	15	86.10	10	86.40	86.40	5	10,304	0.05%
2022/03/30	3	86.63	5	86.74	86.90	-2	10,330	-0.02%
2022/03/29	10	86.88	11	86.35	86.30	-1	10,363	-0.01%
2022/03/28	4	84.58	13	85.79	86.50	-9	10,438	-0.09%
2022/03/25	12	84.93	2	85.10	84.70	10	10,660	0.09%
2022/03/24	2	86.90	7	86.43	86.40	-5	10,848	-0.05%
2022/03/23	1	87.30	1	88.50	88.00	0	11,509	0.00%
2022/03/22	1	88.00	3	86.83	86.70	-2	12,102	-0.02%
2022/03/21	17.1	88.55	1	87.70	87.80	16.1	12,365	0.13%
2022/03/18	9	88.48	14	88.16	88.30	-5	12,395	-0.04%
2022/03/17	12	88.73	8	88.91	88.50	4	12,374	0.03%
2022/03/16	8.1	90.87	2	87.50	87.50	6.1	12,354	0.05%
2022/03/15	1	100.00	15	93.07	92.20	-14	12,199	-0.11%
2022/03/14	28	101.63	10.2	99.41	99.40	17.8	12,142	0.15%
2022/03/11	28	98.64	14	97.74	99.50	14	11,808	0.12%
2022/03/10	9.1	94.41	19	96.82	99.50	-9.9	11,305	-0.09%
2022/03/09	4	89.28	6	89.83	90.50	-2	10,610	-0.02%
2022/03/08	4	86.30	1	87.60	85.90	3	10,644	0.03%
2022/03/07	2	90.10	1	89.90	89.90	1	10,536	0.01%
2022/03/04	5	93.34	17	93.29	91.50	-12	10,468	-0.11%
2022/03/03	16	93.48	5	93.80	93.50	11	10,289	0.11%
2022/03/02	1	92.10	4	92.90	92.00	-3	10,161	-0.03%
2022/03/01	2	92.70	0	0.00	92.70	2	10,086	0.02%
2022/02/25	9	90.64	15	91.01	89.90	-6	9,997	-0.06%
2022/02/24	4	91.03	90	89.89	89.80	-86	9,799	-0.88%
2022/02/23	3	92.37	61	90.11	91.90	-58	9,637	-0.60%
2022/02/22	4	89.08	5	89.08	89.50	-1	9,332	-0.01%
2022/02/21	141	90.10	3.2	89.99	90.00	137.8	9,196	1.50%	大買/鉅額交易
2022/02/18	15	89.75	12	89.13	89.90	3	9,023	0.03%
2022/02/17	25.1	89.00	29	87.27	88.50	-3.9	8,932	-0.04%
2022/02/16	19	86.90	10.1	87.62	89.60	8.9	8,823	0.10%
2022/02/15	1	84.10	13.5	84.30	84.30	-12.5	8,687	-0.14%
2022/02/14	9	83.24	10	83.54	83.20	-1	8,690	-0.01%
2022/02/11	17	83.09	7	84.07	83.00	10	8,694	0.12%
2022/02/10	8	83.18	20	83.54	84.00	-12	8,765	-0.14%
2022/02/09	28	80.26	30	80.54	81.00	-2	8,665	-0.02%
2022/02/08	9	78.97	10	79.90	79.80	-1	8,694	-0.01%
2022/02/07	4	77.80	0	0.00	78.50	4	8,886	0.05%
2022/01/26	4	74.23	3	73.63	73.40	1	9,113	0.01%
2022/01/25	3.1	73.11	2	74.10	73.10	1.1	9,189	0.01%
2022/01/24	4	74.43	2	74.60	75.90	2	9,262	0.02%
2022/01/21	3	77.03	4	77.20	77.50	-1	9,285	-0.01%
2022/01/20	4	75.35	4	75.73	76.10	0	9,246	0.00%
2022/01/19	4	76.40	9	75.74	74.90	-5	9,303	-0.05%
2022/01/18	4	79.10	2	79.05	79.00	2	9,205	0.02%
2022/01/17	3	77.90	2	78.30	78.50	1	9,291	0.01%
2022/01/14	1	77.30	1	78.50	79.10	0	9,374	0.00%
2022/01/13	1	78.50	1	78.20	78.20	0	9,432	0.00%
2022/01/12	1	80.00	1	78.00	78.00	0	9,517	0.00%
2022/01/11	1	80.10	2	79.40	79.40	-1	9,558	-0.01%
2022/01/10	1	80.30	1	79.60	79.60	0	9,759	0.00%
2022/01/07	7	80.06	1	79.80	79.80	6	9,786	0.06%
2022/01/06	2	82.25	2	81.70	81.60	0	9,897	0.00%
2022/01/04	1	80.70	1	81.00	81.00	0	10,021	0.00%
2022/01/03	10	79.60	10	80.00	80.30	0	10,181	0.00%
2021/12/30	1	83.20	6	81.35	81.60	-5	10,494	-0.05%
2021/12/29	2	82.95	2	82.75	82.60	0	10,668	0.00%
2021/12/28	7	83.41	8	83.13	81.90	-1	10,790	-0.01%
2021/12/27	3	82.93	3	83.50	82.50	0	11,021	0.00%
2021/12/24	6	82.53	3	82.80	82.80	3	11,269	0.03%
2021/12/23	7	83.67	5	84.06	83.10	2	11,531	0.02%
2021/12/22	4	83.30	4	83.25	83.50	0	11,633	0.00%
2021/12/21	7	84.30	10	83.80	83.50	-3	11,559	-0.03%
2021/12/20	13	83.71	17	83.65	83.00	-4	11,394	-0.04%
2021/12/17	47	85.21	53.5	84.36	83.40	-6.5	11,254	-0.06%
2021/12/16	87	79.23	135	79.47	79.70	-48	10,636	-0.45%	大賣/
2021/12/15	48	76.04	17	75.14	77.50	31	10,067	0.31%
2021/12/14	4	71.58	12	70.64	70.50	-8	9,882	-0.08%
2021/12/13	5	73.28	14	73.84	73.20	-9	9,896	-0.09%
2021/12/10	6.1	73.05	2	72.80	72.60	4.1	9,981	0.04%
2021/12/09	3	75.83	2	74.70	74.70	1	10,063	0.01%
2021/12/08	30	76.49	24	77.27	75.70	6	10,226	0.06%
2021/12/07	0	0.00	1	75.00	75.30	-1	10,085	-0.01%
2021/12/06	2	74.80	3	75.27	74.10	-1	10,137	-0.01%
2021/12/03	7	74.59	3.1	74.64	73.00	3.9	10,232	0.04%
2021/12/02	5.1	74.61	9	75.86	74.90	-3.9	10,590	-0.04%
2021/12/01	5	72.30	0	0.00	72.70	5	10,660	0.05%
2021/11/30	2	72.80	7	73.20	73.10	-5	11,010	-0.05%
2021/11/29	5	70.20	11	70.99	70.60	-6	11,221	-0.05%
2021/11/26	12	70.47	1	70.70	69.80	11	11,592	0.09%
2021/11/25	1	73.30	7	73.64	74.00	-6	11,822	-0.05%
2021/11/24	2	73.10	1	73.20	73.20	1	12,403	0.01%
2021/11/22	5	70.30	5	70.66	71.40	0	13,003	0.00%
2021/11/19	6	70.75	5	69.60	69.50	1	13,714	0.01%
2021/11/18	8	70.78	6	71.27	71.10	2	15,042	0.01%
2021/11/17	6	71.30	3	70.80	70.80	3	15,308	0.02%
2021/11/16	0	0.00	4	71.75	72.80	-4	15,561	-0.03%
2021/11/15	8	71.19	1	70.80	70.60	7	16,377	0.04%
2021/11/12	7	73.01	8	73.11	73.20	-1	16,816	-0.01%
2021/11/11	11	71.89	1	72.10	70.60	10	16,780	0.06%
2021/11/10	5	72.50	0	0.00	72.60	5	16,824	0.03%
2021/11/09	6	71.75	11	71.67	72.90	-5	16,866	-0.03%
2021/11/08	2	71.00	2	71.60	71.60	0	16,862	0.00%
2021/11/05	4	69.18	13	69.45	70.30	-9	16,934	-0.05%
2021/11/04	31	69.87	47	70.63	69.10	-16	17,083	-0.09%
2021/11/03	23	68.13	45	69.47	68.00	-22	17,159	-0.13%
2021/11/02	2	67.10	1.3	67.00	66.70	0.7	17,617	0.00%
2021/11/01	1.2	66.13	0	0.00	67.00	1.2	17,840	0.01%
2021/10/29	1.2	64.63	2	65.60	65.30	-0.8	17,819	0.00%
2021/10/28	2	66.60	0	0.00	64.60	2	17,868	0.01%
2021/10/27	1	66.40	0	0.00	65.70	1	18,117	0.01%
2021/10/26	10	67.30	0	0.00	68.00	10	18,603	0.05%
2021/10/25	12	68.96	2	68.70	68.70	10	19,193	0.05%
2021/10/22	37	69.01	8	69.14	68.20	29	19,525	0.15%
2021/10/21	0	0.00	2	70.10	70.20	-2	19,883	-0.01%
2021/10/20	0	0.00	20	69.90	68.80	-20	20,089	-0.10%
2021/10/19	11	67.10	11	67.40	67.70	0	20,461	0.00%
2021/10/18	15	66.61	15	67.51	67.70	0	20,902	0.00%
2021/10/15	2	67.80	12	68.76	68.10	-10	21,232	-0.05%
2021/10/14	10	68.60	0	0.00	68.20	10	21,392	0.05%
2021/10/13	40	70.49	37	69.21	67.70	3	21,481	0.01%
2021/10/12	4	71.00	0	0.00	69.60	4	22,429	0.02%
2021/10/08	4	76.45	4	75.60	76.30	0	22,963	0.00%
2021/10/07	10	76.89	14	75.37	75.50	-4	23,501	-0.02%
2021/10/06	15	71.76	13	72.27	71.30	2	23,866	0.01%
2021/10/05	1	69.50	16	69.78	71.50	-15	24,268	-0.06%
2021/10/04	50	72.49	84	71.85	70.50	-34	24,809	-0.14%
2021/10/01	7	76.93	14	76.10	74.40	-7	25,770	-0.03%
2021/09/29	10	79.01	125	77.23	77.00	-115	27,527	-0.42%	大賣/鉅額交易
2021/09/28	11	77.73	20	77.70	77.90	-9	28,566	-0.03%
2021/09/27	4	79.30	3	79.23	79.20	1	29,831	0.00%
2021/09/24	0	0.00	2	81.50	81.20	-2	33,083	-0.01%
2021/09/23	0	0.00	11	79.35	78.90	-11	34,886	-0.03%
2021/09/22	10	78.10	0	0.00	77.80	10	37,267	0.03%
2021/09/17	1	79.80	0	0.00	80.00	1	39,933	0.00%
2021/09/15	6	79.05	6	79.57	79.90	0	46,178	0.00%
2021/09/14	0	0.00	17	80.72	78.30	-17	48,285	-0.04%
2021/09/13	22	80.30	0	0.00	79.50	22	51,510	0.04%
2021/09/10	5	78.90	2	78.80	78.80	3	51,714	0.01%
2021/09/09	3	78.90	4	78.55	78.20	-1	53,088	0.00%
2021/09/08	1	78.20	1	78.70	79.40	0	53,904	0.00%
2021/09/07	47	80.08	99	80.06	78.20	-52	55,329	-0.09%
2021/09/06	76	79.02	45	80.52	77.70	31	55,943	0.06%
2021/09/03	11.2	82.63	20	83.62	81.30	-8.9	56,818	-0.02%
2021/09/02	17.1	84.23	3	84.60	84.60	14.1	56,864	0.02%
2021/09/01	36	87.51	23	86.13	83.50	13	57,142	0.02%
2021/08/31	52	89.92	47	89.69	89.50	5	57,798	0.01%
2021/08/30	13	92.15	28	90.71	90.50	-15	58,324	-0.03%
2021/08/27	28	88.44	19	88.75	88.80	9	58,913	0.02%
2021/08/26	81	89.44	74	89.54	89.70	7	61,224	0.01%
2021/08/25	168	89.42	165	89.91	91.00	3	62,654	0.00%	大買/大賣/
2021/08/24	198	89.65	19	89.95	87.00	179	62,379	0.29%	大買/鉅額交易
2021/08/23	1	83.50	17	87.14	87.30	-16	61,844	-0.03%
2021/08/20	52	78.64	53	78.48	79.40	-1	62,542	0.00%
2021/08/19	16	82.21	37	81.80	76.70	-21	62,969	-0.03%
2021/08/18	17	79.64	34	79.14	81.60	-17	62,946	-0.03%
2021/08/17	11	76.22	1	74.10	74.20	10	63,698	0.02%
2021/08/16	7	75.84	8	75.41	76.10	-1	65,314	0.00%
2021/08/13	22	78.09	21	78.49	76.10	1	66,434	0.00%
2021/08/12	20	77.25	26	77.52	77.90	-6	67,719	-0.01%
2021/08/11	12	76.68	2	76.60	76.40	10	68,500	0.01%
2021/08/10	10	81.42	14	78.53	77.10	-4	68,870	-0.01%
2021/08/09	5	82.78	72	82.54	79.60	-67	69,060	-0.10%
2021/08/06	117	84.75	58	83.11	82.00	59	69,491	0.08%	大買/
2021/08/05	26	79.94	25	80.36	79.20	1	69,395	0.00%
2021/08/04	41	78.05	37	78.58	78.50	4	69,542	0.01%
2021/08/03	22	78.86	12	78.73	77.90	10	70,666	0.01%
2021/08/02	63	77.61	61	78.40	79.00	2	70,835	0.00%
2021/07/30	15	81.70	10	82.68	78.00	5	70,764	0.01%
2021/07/29	59	79.67	64	81.33	83.20	-5	70,488	-0.01%
2021/07/28	28	75.25	30	76.02	75.70	-2	70,084	0.00%
2021/07/27	51	77.52	76	78.07	75.00	-25	69,851	-0.04%
2021/07/26	14	79.49	9	80.74	78.00	5	69,664	0.01%
2021/07/23	15	81.55	21	81.97	81.60	-6	69,686	-0.01%
2021/07/22	67	79.00	45	79.36	78.20	22	69,480	0.03%
2021/07/21	38	80.37	43	79.17	79.50	-5	69,262	-0.01%
2021/07/20	3.1	83.97	8	83.21	83.00	-4.9	69,033	-0.01%
2021/07/19	2	87.75	8	88.41	86.60	-6	70,040	-0.01%
2021/07/16	54	91.29	50	91.69	88.00	4	70,757	0.01%
2021/07/15	39	88.01	27	87.89	91.40	12	70,483	0.02%
2021/07/14	130	86.99	139	85.19	83.10	-9	71,253	-0.01%	大買/大賣/
2021/07/13	97	91.94	129	90.81	88.00	-32	71,451	-0.04%	大賣/
2021/07/12	85	97.85	53	98.24	95.00	32	71,273	0.04%
2021/07/09	113.1	97.74	175	98.36	95.00	-61.9	70,768	-0.09%	大買/大賣/
2021/07/08	275	100.26	210	100.55	101.00	65	70,237	0.09%	大買/大賣/
2021/07/07	116.3	101.33	120.6	99.05	96.40	-4.3	69,118	-0.01%	大買/大賣/
2021/07/06	126.1	102.46	128	101.36	99.90	-2	68,179	0.00%	大買/大賣/
2021/07/05	156.4	101.50	149	103.80	99.30	7.4	67,273	0.01%	大買/大賣/
2021/07/02	195.6	110.98	195	110.98	109.50	0.6	66,281	0.00%	大買/大賣/
2021/07/01	270.2	115.49	446	115.07	111.00	-175.8	65,435	-0.27%	大買/大賣/鉅額交易
2021/06/30	328	107.39	248	105.24	110.50	80	62,480	0.13%	大買/大賣/
2021/06/29	206.1	105.85	308	107.65	100.50	-102	60,994	-0.17%	大買/大賣/鉅額交易
2021/06/28	269	108.43	235	106.09	107.00	34	59,009	0.06%	大買/大賣/
2021/06/25	262	103.11	657.3	101.38	102.00	-395.3	56,329	-0.70%	大買/大賣/鉅額交易
2021/06/24	666.3	96.45	155	94.66	98.10	511.3	53,319	0.96%	大買/大賣/鉅額交易
2021/06/23	87	93.25	70	93.26	89.80	17	50,069	0.03%
2021/06/22	211.1	97.26	212	97.69	99.70	-0.9	47,918	0.00%	大買/大賣/
2021/06/21	62	90.58	7	90.64	90.70	55	44,599	0.12%
2021/06/18	112	80.78	114	80.85	82.50	-2	44,279	0.00%	大買/大賣/
2021/06/17	82	73.67	72	72.99	75.00	10	43,059	0.02%
2021/06/16	122	74.93	221	76.15	71.70	-99	42,298	-0.23%	大買/大賣/
2021/06/15	163	73.94	152.1	73.73	74.30	10.9	40,804	0.03%	大買/大賣/
2021/06/11	101	71.15	87.2	70.59	70.50	13.9	39,747	0.03%	大買/
2021/06/10	64	65.85	57	65.58	67.80	7	38,670	0.02%
2021/06/09	31	67.00	37	67.46	66.90	-6	38,325	-0.02%
2021/06/08	92	68.78	53	69.31	67.50	39	37,791	0.10%
2021/06/07	112.2	66.45	69	67.22	65.40	43.2	36,736	0.12%	大買/
2021/06/04	69	73.12	31.1	74.32	70.20	37.9	35,885	0.11%
2021/06/03	139	78.57	150	78.65	76.70	-11	34,724	-0.03%	大買/大賣/
2021/06/02	152	75.22	169	74.92	77.00	-17	32,196	-0.05%	大買/大賣/
2021/06/01	44	69.06	14	68.71	70.00	30	30,426	0.10%
2021/05/31	16	68.81	9.1	70.36	67.40	7	29,963	0.02%
2021/05/28	24.1	68.57	70	68.30	68.60	-45.9	29,180	-0.16%
2021/05/27	17	67.36	29	67.99	68.20	-12	28,200	-0.04%
2021/05/26	69.1	66.25	66	66.21	66.10	3.1	27,470	0.01%
2021/05/25	89	65.63	113	66.25	65.50	-24	26,646	-0.09%	大賣/
2021/05/24	141	71.56	87	71.76	70.00	54	25,420	0.21%	大買/
2021/05/21	113.1	65.03	122	65.50	67.70	-9	23,704	-0.04%	大買/大賣/
2021/05/20	102	65.89	125	65.94	61.70	-23	22,447	-0.10%	大買/大賣/
2021/05/19	34	63.12	43	63.44	64.90	-9	21,046	-0.04%
2021/05/18	66	58.25	58	58.27	59.00	8	20,204	0.04%
2021/05/17	19	53.97	12	53.95	53.70	7	19,623	0.04%
2021/05/14	23	56.25	44	57.55	59.60	-21	19,165	-0.11%
2021/05/13	16	59.14	17	59.27	57.50	-1	18,372	-0.01%
2021/05/12	14	67.75	4	65.05	63.80	10	17,695	0.06%
2021/05/11	41	74.25	46	75.65	70.80	-5	17,218	-0.03%
2021/05/10	66	71.64	23	71.79	75.10	43	15,994	0.27%
2021/05/07	52	64.13	2	62.00	68.30	50	15,655	0.32%
2021/05/06	59	68.25	35	70.13	66.10	24	15,376	0.16%
2021/05/05	20	68.21	20	69.14	68.50	0	15,070	0.00%
2021/05/04	28	70.13	35	75.07	67.00	-7	14,815	-0.05%
2021/05/03	17	75.61	75	72.74	74.40	-58	14,627	-0.40%
2021/04/29	68	69.81	20	69.11	70.80	48	14,362	0.33%
2021/04/28	37	66.70	35	66.86	66.50	2	14,027	0.01%
2021/04/27	11	65.07	1	65.40	66.10	10	13,789	0.07%
2021/04/26	21	61.71	21	62.92	64.30	0	13,492	0.00%
2021/04/23	49	55.98	39	55.99	58.60	10	13,222	0.08%
2021/04/22	7	56.04	17	56.27	54.10	-10	12,087	-0.08%
2021/04/21	41	53.18	38	53.68	53.90	3	11,255	0.03%
2021/04/20	29	48.72	57	48.17	49.00	-28	10,506	-0.27%
2021/04/19	77	46.92	92	45.98	46.90	-15	9,456	-0.16%
2021/04/16	63	42.00	18.5	40.89	42.75	44.5	8,607	0.52%
2021/04/15	0	0.00	14	38.98	38.90	-14	8,037	-0.17%
2021/04/14	15	38.42	2	39.03	38.00	13	7,958	0.16%
2021/04/13	0.5	38.35	1	38.75	38.20	-0.5	7,811	-0.01%
2021/04/12	3	39.58	23	39.04	38.40	-20	7,710	-0.26%
2021/04/09	20	38.00	8	38.27	37.55	12	7,495	0.16%
2021/04/08	7	39.95	18	39.76	39.50	-11	7,199	-0.15%
2021/04/07	23	39.98	6	40.14	40.00	17	6,955	0.24%
2021/04/06	3	38.73	6	38.96	38.90	-3	6,566	-0.05%
2021/04/01	17	36.32	12	36.47	36.45	5	6,256	0.08%
2021/03/31	15	34.73	4	35.90	35.80	11	5,819	0.19%
2021/03/26	0	0.00	1	32.00	32.35	-1	5,372	-0.02%
2021/03/24	0	0.00	7	31.74	32.00	-7	5,523	-0.13%
2021/03/23	2	32.15	1	32.25	32.40	1	5,456	0.02%
2021/03/22	1	32.50	12	32.95	32.95	-11	5,314	-0.21%
2021/03/19	11	32.14	12	31.99	32.00	-1	5,046	-0.02%
2021/03/18	21	31.29	0	0.00	31.45	21	4,834	0.43%
2021/03/16	0	0.00	2	29.95	29.90	-2	4,630	-0.04%
2021/03/15	3	29.68	1	29.75	29.85	2	4,593	0.04%
2021/03/10	2	28.80	0	0.00	28.85	2	4,446	0.04%
2021/03/04	5	28.00	5	27.90	28.25	0	4,135	0.00%
2021/03/03	0	0.00	5	27.70	27.95	-5	4,080	-0.12%
2021/02/26	2	27.45	0	0.00	27.85	2	4,016	0.05%
2021/02/25	0	0.00	3	27.83	27.90	-3	3,963	-0.08%
2021/02/24	0	0.00	4	27.13	27.10	-4	3,886	-0.10%
2021/02/23	0	0.00	2	26.85	26.85	-2	3,814	-0.05%
2021/02/19	1	26.45	0	0.00	26.40	1	3,758	0.03%
2021/02/05	1	24.90	0	0.00	24.65	1	3,550	0.03%
2021/02/03	0	0.00	5	24.12	24.35	-5	3,530	-0.14%
2021/01/28	1	24.15	0	0.00	24.30	1	3,487	0.03%
2021/01/21	0	0.00	2	24.45	24.15	-2	3,422	-0.06%
2021/01/15	6	26.23	0	0.00	26.00	6	3,227	0.19%
2021/01/14	8	27.88	1	27.45	27.60	7	3,095	0.23%
2021/01/13	0	0.00	1	27.25	27.00	-1	2,920	-0.03%
2021/01/12	0	0.00	22	28.83	26.75	-22	2,810	-0.78%
2021/01/11	0	0.00	10.1	26.15	26.75	-10.1	2,369	-0.43%
2021/01/07	11	24.26	0	0.00	24.05	11	2,241	0.49%
2021/01/06	2	24.60	0	0.00	24.45	2	2,191	0.09%
2021/01/05	0	0.00	10	25.00	24.95	-10	2,144	-0.47%
2021/01/04	0	0.00	10	24.90	24.90	-10	2,076	-0.48%
2020/12/30	6	24.47	0	0.00	24.55	6	2,025	0.30%
2020/12/29	5	24.80	10	24.70	24.70	-5	1,997	-0.25%
2020/12/28	12	25.05	1	25.25	25.15	11	1,902	0.58%
2020/12/24	5	24.00	1	24.10	24.05	4	1,732	0.23%
2020/12/23	15	24.20	0	0.00	24.20	15	1,714	0.87%
2020/12/22	5	25.04	13	25.31	23.85	-8	1,668	-0.48%
2020/12/21	20	24.70	0	0.00	25.20	20	1,463	1.37%
2020/10/29	0	0.00	0.7	21.50	21.50	-0.7	1,153	-0.06%
2020/10/19	0	0.00	10	21.70	21.65	-10	1,243	-0.80%
2020/10/13	5	21.80	0	0.00	22.00	5	1,267	0.39%
2020/10/05	0	0.00	2	22.20	22.50	-2	1,270	-0.16%
2020/09/18	2	22.15	0	0.00	22.35	2	1,469	0.14%
2020/09/07	0	0.00	0.1	23.30	23.25	-0.1	1,699	0.00%
2020/09/04	0	0.00	20.4	22.74	22.80	-20.4	1,724	-1.18%
2020/09/01	0	0.00	15	23.30	23.25	-15	2,211	-0.68%
2020/08/19	5	22.95	0	0.00	22.90	5	2,450	0.20%
2020/08/17	2	23.40	0	0.00	23.25	2	2,507	0.08%
2020/08/06	3	22.15	0	0.00	22.30	3	2,618	0.11%
2020/08/04	0	0.00	15	21.35	21.35	-15	2,600	-0.58%
2020/07/31	0	0.00	0.4	21.70	21.60	-0.4	2,616	-0.01%
2020/07/24	0	0.00	20	22.60	22.25	-20	2,639	-0.76%
2020/07/14	10	22.90	0	0.00	22.80	10	2,696	0.37%
2020/07/02	10	25.15	0	0.00	25.20	10	2,609	0.38%
2020/06/22	10	24.90	0	0.00	25.00	10	2,541	0.39%
2020/06/19	10	24.80	0	0.00	25.00	10	2,542	0.39%
2020/05/29	1	22.70	0	0.00	22.65	1	2,060	0.05%
2020/05/28	1	23.20	0	0.00	22.55	1	2,026	0.05%
2020/05/21	0	0.00	3	24.00	24.20	-3	1,847	-0.16%
2020/05/07	5	23.90	0	0.00	24.30	5	1,761	0.28%
2020/05/06	5	24.30	0	0.00	24.20	5	1,776	0.28%
2020/05/05	2	24.40	0	0.00	24.45	2	1,768	0.11%
2020/05/04	3	24.70	0	0.00	24.50	3	1,773	0.17%
2020/03/30	0	0.00	6	20.95	21.30	-6	1,876	-0.32%
2020/03/25	5	21.40	0	0.00	21.55	5	1,839	0.27%
2020/03/23	1	20.15	2	20.15	19.80	-1	1,806	-0.06%
2020/03/11	1	26.65	0	0.00	26.50	1	1,560	0.06%
2020/03/10	0	0.00	1	26.10	26.45	-1	1,551	-0.06%
2020/03/06	0	0.00	2	26.85	26.80	-2	1,483	-0.13%
2020/02/27	0	0.00	4	27.40	27.30	-4	1,405	-0.28%
2020/02/25	0	0.00	10	27.35	27.45	-10	1,394	-0.72%
2020/02/21	0	0.00	4	27.70	27.65	-4	1,391	-0.29%
2020/02/03	0	0.00	1	27.60	27.80	-1	1,472	-0.07%
2020/01/17	0	0.00	1	29.05	29.00	-1	1,357	-0.07%
2020/01/14	0	0.00	0.1	29.10	29.00	-0.1	1,385	0.00%
2019/12/27	2	29.40	1	29.35	29.35	1	1,720	0.06%
2019/12/24	1	29.35	0	0.00	29.40	1	1,734	0.06%
2019/12/17	0	0.00	2	29.35	29.35	-2	1,855	-0.11%
2019/12/03	0	0.00	2	29.70	29.75	-2	1,934	-0.10%
2019/11/25	0	0.00	1	29.80	29.75	-1	2,165	-0.05%
2019/11/14	1	29.80	0	0.00	29.75	1	2,205	0.05%
2019/11/01	0	0.00	3	30.60	30.50	-3	2,188	-0.14%
2019/10/31	2	30.65	0	0.00	30.60	2	2,235	0.09%
2019/10/29	0	0.00	10	30.70	30.60	-10	2,246	-0.45%
2019/10/24	0	0.00	6	30.70	30.75	-6	2,377	-0.25%
2019/10/23	0	0.00	4	30.70	30.70	-4	2,437	-0.16%
2019/10/22	0	0.00	1	31.00	31.00	-1	2,464	-0.04%
2019/10/21	20	30.65	0	0.00	30.75	20	2,493	0.80%
2019/10/14	1	30.80	0	0.00	30.85	1	2,703	0.04%
2019/10/09	2	30.40	0	0.00	30.55	2	2,671	0.07%
2019/10/04	0	0.00	15	29.91	30.50	-15	2,658	-0.56%
2019/10/03	1	29.50	0	0.00	29.60	1	2,596	0.04%
2019/09/27	10	29.98	0	0.00	30.00	10	2,430	0.41%
2019/09/24	5	30.10	0	0.00	30.10	5	2,391	0.21%
2019/09/23	0	0.00	5	30.10	30.10	-5	2,362	-0.21%
2019/09/02	1	32.55	0	0.00	32.60	1	2,091	0.05%
2019/08/30	0	0.00	3	31.70	31.80	-3	2,034	-0.15%
2019/08/20	3	31.35	0	0.00	31.45	3	1,885	0.16%
2019/08/01	0	0.00	5	32.10	32.10	-5	1,595	-0.31%
2019/07/30	0	0.00	1	33.10	32.75	-1	1,593	-0.06%
2019/07/25	45	35.30	1	34.40	35.20	44	1,473	2.99%
2019/07/24	1	35.00	0	0.00	34.65	1	1,393	0.07%
2019/07/23	0	0.00	28	35.00	35.05	-28	1,349	-2.07%
2019/07/18	31	33.94	5	33.65	33.70	26	1,121	2.32%
2019/07/16	1	32.80	0	0.00	32.80	1	1,002	0.10%
2019/07/04	3	31.82	0	0.00	31.65	3	888	0.34%
2019/06/20	5	30.50	3	30.60	30.60	2	828	0.24%
2019/06/12	0	0.00	1	29.85	29.75	-1	819	-0.12%
2019/05/31	0	0.00	2	29.78	29.70	-2	837	-0.24%
2019/03/28	0	0.00	1	29.90	30.05	-1	648	-0.15%
2019/03/22	1	29.85	0	0.00	29.90	1	662	0.15%
2019/03/18	0	0.00	5	29.80	29.90	-5	641	-0.78%
2019/03/08	0	0.00	1	29.60	29.65	-1	700	-0.14%
2019/03/07	0	0.00	8	29.68	29.60	-8	707	-1.13%
2019/02/20	1	29.15	0	0.00	29.20	1	656	0.15%
2019/02/13	1	28.75	0	0.00	28.75	1	656	0.15%
2018/12/17	1	29.55	0	0.00	29.55	1	1,677	0.06%
2018/12/05	0	0.00	10	29.10	29.25	-10	1,652	-0.61%
2018/12/03	0	0.00	1	29.20	29.20	-1	1,641	-0.06%
2018/11/30	10	28.80	0	0.00	28.80	10	1,623	0.62%
2018/11/23	2	28.50	0	0.00	28.35	2	1,615	0.12%
2018/11/22	5	28.60	0	0.00	28.70	5	1,625	0.31%
2018/11/09	1	28.15	1	28.35	28.35	0	1,676	0.00%
2018/10/24	2	30.38	0	0.00	30.00	2	1,597	0.13%
2018/10/19	5	31.00	0	0.00	30.95	5	1,583	0.32%
2018/10/16	5	31.01	15	32.37	31.55	-10	1,424	-0.70%
2018/10/15	10	32.00	15	31.60	31.95	-5	1,158	-0.43%
2018/10/12	15	30.58	0	0.00	30.45	15	1,050	1.43%
2018/10/11	10	30.00	10	29.90	30.05	0	1,025	0.00%
2018/08/31	0	0.00	2.1	30.20	30.20	-2.1	717	-0.29%
2018/08/17	1	30.10	0	0.00	30.00	1	602	0.17%
2018/08/02	0	0.00	4	30.40	30.20	-4	524	-0.76%
2018/07/27	0	0.00	2	30.60	30.60	-2	531	-0.38%
2018/07/11	0	0.00	5	28.75	28.80	-5	444	-1.13%
2018/06/26	3	28.27	1	28.30	28.35	2	458	0.44%
2018/06/20	2	28.85	0	0.00	29.00	2	465	0.43%
2018/06/14	2	29.20	0	0.00	29.35	2	445	0.45%
2018/01/17	0	0.00	0.5	29.25	29.25	-0.5	1,047	-0.05%