慧洋-KY (2637)-群益金鼎-三重券商分點個股進出

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(已收盤)

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

慧洋-KY (2637)籌碼相關－群益金鼎-三重券商分點個股進出

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

群益金鼎-三重券商分點個股進出
群益金鼎-三重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	2	71.80	17	72.21	73.30	-15	8,774	-0.17%
2024/05/20	0	0.00	5	70.20	70.80	-5	9,016	-0.06%
2024/05/17	3	71.77	1	71.00	70.80	2	9,019	0.02%
2024/05/16	1	74.80	7	73.50	75.00	-6	8,893	-0.07%
2024/05/15	1	71.10	6	72.47	71.40	-5	8,751	-0.06%
2024/05/14	2	74.00	10.5	73.78	73.90	-8.5	8,605	-0.10%
2024/05/13	14	75.81	26.5	76.81	73.80	-12.5	8,336	-0.15%
2024/05/10	10	73.17	9	73.03	73.00	1	7,840	0.01%
2024/05/09	1.5	72.67	14	71.21	70.60	-12.5	7,500	-0.17%
2024/05/08	7	73.06	7	74.56	70.10	0	7,300	0.00%
2024/05/07	11	71.93	12.5	71.88	71.90	-1.5	6,779	-0.02%
2024/05/06	4	69.80	0	0.00	68.70	4	6,539	0.06%
2024/05/03	7	69.14	3	69.40	69.00	4	6,492	0.06%
2024/05/02	3	69.00	6	68.00	67.80	-3	6,450	-0.05%
2024/04/30	3	68.10	0	0.00	68.10	3	6,441	0.05%
2024/04/29	6	70.00	4	69.55	68.90	2	6,401	0.03%
2024/04/26	8	68.30	6	68.47	68.70	2	6,323	0.03%
2024/04/24	5	67.60	0	0.00	67.50	5	6,433	0.08%
2024/04/23	5	68.90	4	69.00	69.20	1	6,346	0.02%
2024/04/22	12	68.75	6	69.68	69.20	6	6,217	0.10%
2024/04/19	3	65.67	0	0.00	66.30	3	5,846	0.05%
2024/04/18	0.5	63.50	0	0.00	64.70	0.5	5,649	0.01%
2024/04/17	1	63.70	0	0.00	63.20	1	5,642	0.02%
2024/04/16	2	65.00	0	0.00	62.90	2	5,686	0.04%
2024/04/15	3	66.57	0	0.00	66.00	3	5,747	0.05%
2024/04/12	5	66.22	4	65.80	66.70	1	5,782	0.02%
2024/04/11	2	63.80	1	63.10	64.20	1	6,060	0.02%
2024/04/10	2	63.40	0	0.00	63.20	2	6,140	0.03%
2024/04/09	3	63.50	0	0.00	63.70	3	6,134	0.05%
2024/04/02	0	0.00	6	57.20	57.30	-6	6,020	-0.10%
2024/03/27	0	0.00	0	60.20	60.00	0	6,487	0.00%
2024/03/25	0	0.00	3	61.77	61.90	-3	6,756	-0.04%
2024/03/19	7	61.61	4	61.05	61.50	3	7,029	0.04%
2024/03/15	1	59.00	0	0.00	58.90	1	7,025	0.01%
2024/03/12	1	61.90	0	0.00	61.50	1	7,058	0.01%
2024/03/08	0	0.00	3	60.97	60.80	-3	8,102	-0.04%
2024/03/07	0	0.00	1.7	59.78	59.80	-1.7	8,665	-0.02%
2024/03/06	1	60.90	5.8	61.14	60.10	-4.8	8,832	-0.05%
2024/03/05	1	62.20	14	61.46	61.70	-13	8,838	-0.15%
2024/03/04	9	61.98	1	61.30	62.00	8	8,891	0.09%
2024/02/29	9	61.20	5	60.98	61.40	4	9,495	0.04%
2024/02/27	6.6	58.81	0	0.00	58.10	6.6	9,318	0.07%
2024/02/26	10	59.24	26	59.83	59.30	-16	9,164	-0.17%
2024/02/23	0.9	56.98	3	56.90	56.40	-2.1	8,967	-0.02%
2024/02/22	2	54.80	4	56.60	56.80	-2	8,926	-0.02%
2024/02/21	5	56.80	1	56.40	56.50	4	8,768	0.05%
2024/02/19	0	0.00	1	54.20	53.90	-1	8,457	-0.01%
2024/02/16	0	0.00	12	52.60	53.00	-12	8,409	-0.14%
2024/02/15	0	0.00	0.1	51.20	52.40	-0.1	8,403	0.00%
2024/02/02	0	0.00	2	51.80	51.60	-2	8,383	-0.02%
2024/02/01	0	0.00	1.1	53.00	53.20	-1.1	8,353	-0.01%
2024/01/31	0	0.00	3	51.50	51.30	-3	8,291	-0.04%
2024/01/26	0	0.00	2	51.60	51.60	-2	8,291	-0.02%
2024/01/25	10	52.40	10	52.30	52.40	0	8,290	0.00%
2024/01/19	4	52.25	2	51.70	52.10	2	8,297	0.02%
2024/01/18	0	0.00	3	52.97	53.20	-3	8,281	-0.04%
2024/01/16	8	50.56	0	0.00	50.90	8	8,140	0.10%
2024/01/15	1	51.30	0	0.00	51.50	1	8,140	0.01%
2024/01/12	0	0.00	1	52.00	52.10	-1	8,160	-0.01%
2024/01/11	1	51.30	0	0.00	51.50	1	8,199	0.01%
2024/01/10	4	50.70	1	51.60	51.10	3	8,197	0.04%
2024/01/09	3	52.60	0	0.00	52.50	3	8,159	0.04%
2024/01/08	0	0.00	0.1	53.60	54.00	-0.1	7,997	0.00%
2024/01/05	3.1	54.68	1	55.10	54.90	2.1	7,872	0.03%
2024/01/04	1	52.90	10	52.80	53.20	-9	7,462	-0.12%
2024/01/03	10	52.44	0	0.00	52.10	10	7,437	0.13%
2024/01/02	0	0.00	1	54.00	52.40	-1	7,479	-0.01%
2023/12/27	0	0.00	6	53.40	53.50	-6	7,538	-0.08%
2023/12/26	0	0.00	1	52.10	53.00	-1	7,480	-0.01%
2023/12/25	7	50.47	4	51.70	49.95	3	7,324	0.04%
2023/12/22	0.2	53.20	1	52.60	53.20	-0.8	7,252	-0.01%
2023/12/21	2	53.50	4	53.30	53.60	-2	7,195	-0.03%
2023/12/18	3	50.77	0	0.00	51.30	3	7,084	0.04%
2023/12/15	0	0.00	1	51.00	51.10	-1	7,143	-0.01%
2023/12/14	1	50.50	10	51.05	50.60	-9	7,403	-0.12%
2023/12/13	0	0.00	2	51.80	51.50	-2	7,594	-0.03%
2023/12/12	3	51.30	0	0.00	50.70	3	8,078	0.04%
2023/12/11	11	50.74	0	0.00	50.90	11	8,421	0.13%
2023/12/08	1	50.70	0	0.00	50.60	1	8,403	0.01%
2023/12/06	5	52.08	3	52.17	52.50	2	8,257	0.02%
2023/12/05	13	54.92	11.3	53.71	53.60	1.8	8,049	0.02%
2023/12/04	3.3	53.54	18	53.65	55.00	-14.8	7,193	-0.21%
2023/12/01	0	0.00	1	50.60	50.30	-1	6,548	-0.02%
2023/11/28	1	50.00	4	50.05	48.90	-3	6,225	-0.05%
2023/11/27	0	0.00	3.2	46.51	46.60	-3.2	5,540	-0.06%
2023/11/24	1	45.45	0	0.00	45.10	1	5,446	0.02%
2023/11/20	0	0.00	1	44.15	44.05	-1	5,544	-0.02%
2023/11/17	3	44.10	0	0.00	44.10	3	5,642	0.05%
2023/11/03	1	43.50	1	43.20	43.20	0	6,435	0.00%
2023/11/02	0	0.00	1	42.40	42.65	-1	6,452	-0.02%
2023/11/01	0	0.00	1	41.80	41.80	-1	6,463	-0.02%
2023/10/26	1	42.55	0	0.00	42.30	1	6,662	0.02%
2023/10/25	1	43.80	0	0.00	43.75	1	6,692	0.01%
2023/10/20	3	45.37	0	0.00	45.60	3	6,689	0.04%
2023/10/19	0	0.00	1	47.15	47.15	-1	6,775	-0.01%
2023/10/18	2	45.48	0	0.00	45.25	2	6,772	0.03%
2023/10/17	0	0.00	1	45.75	45.60	-1	6,811	-0.01%
2023/10/11	2	48.10	1	47.00	47.15	1	6,906	0.01%
2023/10/06	7	49.04	1	49.30	48.90	6	6,844	0.09%
2023/10/05	2.5	47.89	0	0.00	47.30	2.5	6,762	0.04%
2023/10/04	5	47.42	1	47.95	47.90	4	6,708	0.06%
2023/10/03	1	47.20	0	0.00	46.50	1	6,612	0.02%
2023/09/27	3	49.45	3	48.30	48.45	0	6,577	0.00%
2023/09/22	2	49.90	2	49.50	49.65	0	6,523	0.00%
2023/09/21	2	50.40	12	49.50	49.45	-10	6,474	-0.15%
2023/09/20	3	51.77	5	50.44	50.00	-2	6,315	-0.03%
2023/09/19	23	51.90	27	51.46	50.50	-4	6,030	-0.07%
2023/09/18	21	50.85	22	51.09	50.50	-1	5,762	-0.02%
2023/09/15	10	51.64	9	51.96	51.40	1	5,563	0.02%
2023/09/14	9	48.92	12	49.65	50.90	-3	4,974	-0.06%
2023/09/13	0	0.00	1	46.45	46.40	-1	4,601	-0.02%
2023/09/08	1	46.10	0	0.00	45.80	1	4,591	0.02%
2023/09/01	0	0.00	2	45.25	45.20	-2	4,545	-0.04%
2023/08/31	0	0.00	1	45.75	45.90	-1	4,585	-0.02%
2023/08/29	0	0.00	7	45.23	45.50	-7	4,615	-0.15%
2023/08/25	1	43.60	0	0.00	43.30	1	4,724	0.02%
2023/08/24	5	43.74	6	43.60	43.60	-1	4,812	-0.02%
2023/08/23	1	44.70	0	0.00	44.65	1	4,852	0.02%
2023/08/22	2	44.43	4	45.20	45.15	-2	4,915	-0.04%
2023/08/21	9	45.88	4	45.99	45.80	5	4,840	0.10%
2023/08/18	4	47.25	7	46.91	47.50	-3	4,706	-0.06%
2023/08/17	4	43.86	0	0.00	43.95	4	4,435	0.09%
2023/08/14	0	0.00	2	43.60	41.80	-2	4,360	-0.05%
2023/08/11	3	45.05	0	0.00	44.60	3	4,260	0.07%
2023/08/08	6	46.47	0	0.00	46.45	6	4,223	0.14%
2023/08/07	4	46.71	0	0.00	46.90	4	4,196	0.10%
2023/08/02	6	47.25	6	47.55	47.35	0	4,185	0.00%
2023/08/01	13	46.95	0	0.00	47.05	13	4,123	0.32%
2023/07/28	0	0.00	3	46.78	46.40	-3	4,008	-0.07%
2023/07/25	0	0.00	1	44.90	44.85	-1	3,935	-0.03%
2023/07/24	5	45.70	0	0.00	45.45	5	3,904	0.13%
2023/07/21	1	46.65	1	46.50	46.45	0	3,800	0.00%
2023/07/19	1	45.85	1	46.80	45.25	0	3,667	0.00%
2023/07/18	0	0.00	2	45.55	45.45	-2	3,608	-0.06%
2023/07/17	2	45.60	1	45.90	45.65	1	3,553	0.03%
2023/07/14	1	45.90	1	46.25	46.05	0	3,583	0.00%
2023/07/13	0	0.00	5	45.30	45.15	-5	3,621	-0.14%
2023/07/07	1	48.50	0	0.00	48.00	1	3,668	0.03%
2023/06/30	1	49.00	0	0.00	48.80	1	3,771	0.03%
2023/06/14	0.1	50.90	0	0.00	50.70	0.1	4,180	0.00%
2023/06/12	1	50.30	0	0.00	50.30	1	4,436	0.02%
2023/06/02	0	0.00	2	50.20	50.20	-2	4,763	-0.04%
2023/06/01	2	50.20	0	0.00	49.70	2	4,924	0.04%
2023/05/31	0	0.00	1	51.90	51.00	-1	5,012	-0.02%
2023/05/30	1	52.30	2	54.15	52.30	-1	5,388	-0.02%
2023/05/29	4	60.05	0	0.00	60.30	4	5,653	0.07%
2023/05/26	1	59.10	1	59.20	59.00	0	6,084	0.00%
2023/05/24	1	62.90	0	0.00	62.90	1	6,258	0.02%
2023/05/18	0	0.00	1	63.40	63.40	-1	6,235	-0.02%
2023/05/10	11	61.97	12	62.29	62.40	-1	6,249	-0.02%
2023/05/08	0	0.00	1	60.50	61.00	-1	6,277	-0.02%
2023/05/05	2	61.30	0	0.00	61.10	2	6,320	0.03%
2023/04/19	5	63.96	1	63.50	63.50	4	6,465	0.06%
2023/04/18	2	64.75	1	64.60	64.60	1	6,505	0.02%
2023/04/13	2	64.60	0	0.00	64.60	2	6,660	0.03%
2023/04/12	2	65.70	1	66.20	65.80	1	6,635	0.02%
2023/04/11	1	65.90	1	65.70	65.80	0	6,629	0.00%
2023/04/10	1	66.20	23	66.65	66.40	-22	6,650	-0.33%
2023/04/07	23	66.00	8	65.25	66.60	15	6,656	0.23%
2023/04/06	1	64.20	0	0.00	63.80	1	6,658	0.02%
2023/03/30	2	63.80	5	64.20	64.00	-3	7,577	-0.04%
2023/03/28	14	64.35	0	0.00	64.10	14	8,393	0.17%
2023/03/27	0	0.00	8	65.39	66.00	-8	8,799	-0.09%
2023/03/24	5	63.88	1	63.70	63.70	4	9,368	0.04%
2023/03/23	5	65.82	2	64.30	64.30	3	9,661	0.03%
2023/03/22	0	0.00	1	68.40	68.50	-1	9,562	-0.01%
2023/03/21	1	67.40	1	67.60	67.60	0	9,583	0.00%
2023/03/20	0	0.00	10	67.87	67.50	-10	9,621	-0.10%
2023/03/16	10	68.59	3	68.87	67.60	7	9,741	0.07%
2023/03/15	0	0.00	3	69.03	68.60	-3	9,749	-0.03%
2023/03/14	1	66.17	4	66.75	68.20	-3	9,785	-0.03%
2023/03/13	10	65.79	8	66.03	66.00	2	9,754	0.02%
2023/03/10	3	67.57	8	67.43	66.50	-5	9,724	-0.05%
2023/03/09	5	67.86	2	67.20	67.00	3	9,771	0.03%
2023/03/08	5	67.46	4	67.25	67.20	1	9,788	0.01%
2023/03/07	1	68.70	1	68.20	68.30	0	9,822	0.00%
2023/03/06	13.2	68.65	7	68.57	68.50	6.2	9,870	0.06%
2023/03/03	7	70.27	12	70.18	70.60	-5	9,858	-0.05%
2023/03/02	18.1	70.30	27	70.16	69.90	-8.9	9,745	-0.09%
2023/03/01	24	68.30	12	67.81	67.40	12	9,362	0.13%
2023/02/24	2	66.80	16	67.44	68.00	-14	9,027	-0.16%
2023/02/23	3	64.37	4	65.08	65.50	-1	8,555	-0.01%
2023/02/22	4	62.53	4	62.05	61.90	0	8,291	0.00%
2023/02/21	3	61.60	1	60.90	61.80	2	8,291	0.02%
2023/02/17	1	60.10	0	0.00	60.20	1	8,532	0.01%
2023/02/15	1	61.70	2	61.20	61.00	-1	8,730	-0.01%
2023/02/08	0	0.00	1	62.00	62.10	-1	9,368	-0.01%
2023/02/07	1	61.60	0	0.00	61.70	1	9,407	0.01%
2023/02/02	0	0.00	1	61.70	61.90	-1	9,532	-0.01%
2023/02/01	0	0.00	2	61.45	61.20	-2	9,558	-0.02%
2023/01/31	1	60.30	2	60.60	60.70	-1	9,590	-0.01%
2023/01/30	1	59.90	1	59.80	59.90	0	9,621	0.00%
2023/01/17	1	59.10	2	59.35	59.80	-1	9,647	-0.01%
2023/01/16	2	58.20	2	58.30	58.50	0	9,738	0.00%
2023/01/12	4	59.40	0	0.00	59.20	4	9,819	0.04%
2023/01/10	1	60.40	1	61.10	60.10	0	9,885	0.00%
2023/01/09	4	59.90	4	60.58	60.80	0	9,986	0.00%
2023/01/06	2	60.10	1	60.20	60.00	1	10,019	0.01%
2023/01/05	0	0.00	2	60.55	60.80	-2	10,026	-0.02%
2023/01/04	10	60.62	1	60.20	60.00	9	10,126	0.09%
2022/12/29	2	61.50	0	0.00	61.40	2	10,319	0.02%
2022/12/28	1	62.10	9	61.51	61.30	-8	10,428	-0.08%
2022/12/27	7	62.84	6	62.20	62.10	1	10,510	0.01%
2022/12/26	4	62.95	9	62.77	62.70	-5	10,577	-0.05%
2022/12/23	8	65.01	1	64.40	64.80	7	10,549	0.07%
2022/12/22	11	64.85	21	66.10	67.00	-10	10,436	-0.10%
2022/12/21	11	64.45	13	64.25	64.80	-2	9,828	-0.02%
2022/12/20	4	63.45	9	63.22	62.80	-5	9,502	-0.05%
2022/12/19	23	63.28	3	62.57	61.90	20	9,246	0.22%
2022/12/16	15	65.05	33	65.22	64.40	-18	8,936	-0.20%
2022/12/15	25	63.22	18	62.94	63.50	7	8,658	0.08%
2022/12/12	5	59.56	1	59.60	58.90	4	8,849	0.05%
2022/12/09	0	0.00	7	59.63	60.10	-7	8,953	-0.08%
2022/12/08	7	57.89	2	57.80	57.80	5	9,250	0.05%
2022/12/07	4	59.58	2	60.05	58.20	2	9,439	0.02%
2022/12/06	5	59.88	22	60.54	57.90	-17	9,468	-0.18%
2022/12/05	5	62.08	0	0.00	61.30	5	9,428	0.05%
2022/12/02	0	0.00	4	61.60	61.50	-4	9,492	-0.04%
2022/12/01	14	62.09	5	63.34	61.50	9	9,529	0.09%
2022/11/30	0	0.00	2	61.80	61.90	-2	9,486	-0.02%
2022/11/29	0	0.00	1	61.20	61.30	-1	9,493	-0.01%
2022/11/28	2	59.85	1	59.40	59.40	1	9,552	0.01%
2022/11/25	9	60.66	10	60.79	60.70	-1	9,562	-0.01%
2022/11/24	1	58.30	10	58.90	59.80	-9	9,497	-0.09%
2022/11/23	0	0.00	1	58.70	58.70	-1	9,479	-0.01%
2022/11/22	0	0.00	2	57.30	57.20	-2	9,543	-0.02%
2022/11/18	12	57.70	0	0.00	57.70	12	9,624	0.12%
2022/11/17	6	59.43	2	59.00	58.50	4	9,620	0.04%
2022/11/16	0	0.00	1	59.20	59.00	-1	9,648	-0.01%
2022/11/15	0	0.00	9	58.09	58.50	-9	9,664	-0.09%
2022/11/14	1	58.30	1	58.30	58.30	0	9,673	0.00%
2022/11/11	12	57.75	6	57.78	57.30	6	9,690	0.06%
2022/11/09	4	57.10	0	0.00	57.10	4	9,694	0.04%
2022/11/08	8	57.11	7	57.23	56.70	1	9,791	0.01%
2022/11/07	2	55.70	0	0.00	55.60	2	9,677	0.02%
2022/11/04	6	52.58	6	54.33	54.90	0	9,596	0.00%
2022/11/03	1	50.90	1	51.40	51.40	0	9,419	0.00%
2022/10/31	11	52.16	10	52.60	52.30	1	9,403	0.01%
2022/10/28	1	53.40	0	0.00	52.80	1	9,457	0.01%
2022/10/27	2	52.95	2	53.70	54.10	0	9,421	0.00%
2022/10/26	1	53.70	1	53.60	53.70	0	9,417	0.00%
2022/10/25	1	55.00	0	0.00	54.40	1	9,401	0.01%
2022/10/24	2	55.20	4	55.48	55.40	-2	9,443	-0.02%
2022/10/20	1	52.10	2	52.20	53.00	-1	9,375	-0.01%
2022/10/19	7	55.24	2	54.65	54.50	5	9,370	0.05%
2022/10/18	0	0.00	1	54.80	54.70	-1	9,388	-0.01%
2022/10/17	1	53.50	1	51.00	53.50	0	9,488	0.00%
2022/10/14	0	0.00	10	54.50	54.00	-10	9,776	-0.10%
2022/10/13	7	52.87	6	53.08	51.60	1	9,780	0.01%
2022/10/12	4	53.88	2	54.45	53.80	2	9,889	0.02%
2022/10/11	2	56.65	0	0.00	56.10	2	9,820	0.02%
2022/10/07	0	0.00	3	58.87	58.90	-3	9,705	-0.03%
2022/10/06	0	0.00	3	57.30	58.30	-3	9,651	-0.03%
2022/10/05	4.1	57.35	1	57.50	57.40	3.1	9,582	0.03%
2022/10/04	0	0.00	1	54.90	56.50	-1	9,528	-0.01%
2022/10/03	2	53.10	1	53.70	53.90	1	9,458	0.01%
2022/09/30	0	0.00	3	49.70	51.70	-3	9,524	-0.03%
2022/09/28	6	52.97	10	51.91	51.50	-4	10,070	-0.04%
2022/09/27	5	55.54	2	54.80	55.50	3	10,023	0.03%
2022/09/26	2	56.05	1	55.20	55.20	1	10,039	0.01%
2022/09/23	3	58.53	3	58.87	57.90	0	10,118	0.00%
2022/09/22	7	59.09	5	60.06	58.00	2	10,163	0.02%
2022/09/21	6	58.35	11	57.78	59.70	-5	9,902	-0.05%
2022/09/20	1	56.20	100	55.90	55.40	-99	9,725	-1.02%
2022/09/19	2	55.35	52	55.71	55.10	-50	10,215	-0.49%
2022/09/16	2	58.90	52	58.41	59.10	-50	10,379	-0.48%
2022/09/15	205	58.93	4	58.00	59.00	201	10,546	1.91%	大買/鉅額交易
2022/09/14	8	56.20	11	56.46	56.70	-3	10,629	-0.03%
2022/09/13	3.1	54.87	0	0.00	54.60	3.1	10,650	0.03%
2022/09/12	0	0.00	1	56.30	55.80	-1	10,866	-0.01%
2022/09/08	1	52.60	3	52.83	52.70	-2	10,952	-0.02%
2022/09/06	3	55.47	1	55.80	55.10	2	11,209	0.02%
2022/09/02	3	54.37	2	55.10	54.10	1	11,571	0.01%
2022/09/01	2	56.20	1	55.80	55.80	1	11,840	0.01%
2022/08/31	0	0.00	1	56.70	57.90	-1	12,072	-0.01%
2022/08/29	3	58.47	0	0.00	58.00	3	12,384	0.02%
2022/08/26	3	62.43	2	62.70	62.60	1	12,564	0.01%
2022/08/25	2	63.05	0	0.00	62.20	2	12,740	0.02%
2022/08/23	3	63.97	1	63.80	63.80	2	13,155	0.02%
2022/08/22	3	64.83	0	0.00	64.90	3	13,280	0.02%
2022/08/19	12	68.64	1	68.60	68.10	11	13,663	0.08%
2022/08/18	4	69.58	3	69.87	69.30	1	13,935	0.01%
2022/08/17	1	69.70	1	69.40	69.20	0	14,208	0.00%
2022/08/16	1	68.80	1	69.40	68.50	0	14,467	0.00%
2022/08/15	7	68.94	3	69.10	69.60	4	15,072	0.03%
2022/08/12	0	0.00	1	68.80	68.60	-1	15,127	-0.01%
2022/08/11	3	66.93	12.1	67.48	66.90	-9.1	15,344	-0.06%
2022/08/10	0.1	67.80	0	0.00	66.90	0.1	15,521	0.00%
2022/08/09	10	67.30	0	0.00	67.40	10	15,835	0.06%
2022/08/05	0	0.00	1	67.40	67.50	-1	16,343	-0.01%
2022/08/04	1	65.60	0	0.00	66.40	1	16,756	0.01%
2022/08/03	0.2	67.00	4	67.50	67.20	-3.8	17,114	-0.02%
2022/08/02	3	67.33	1	66.90	68.00	2	17,767	0.01%
2022/08/01	1	68.60	3	68.77	68.80	-2	18,273	-0.01%
2022/07/29	0	0.00	12	69.17	68.60	-12	18,835	-0.06%
2022/07/28	0	0.00	2	68.80	68.00	-2	19,610	-0.01%
2022/07/27	3.1	68.14	1	68.20	68.30	2.1	20,306	0.01%
2022/07/26	1	67.20	1	67.40	67.60	0	20,545	0.00%
2022/07/25	1	67.90	0	0.00	68.00	1	20,856	0.00%
2022/07/22	5	69.28	7	69.43	69.50	-2	20,982	-0.01%
2022/07/21	20	68.28	9	69.83	68.20	11	21,120	0.05%
2022/07/20	4	67.93	6	67.78	67.20	-2	20,998	-0.01%
2022/07/19	8.1	68.41	2	68.10	67.80	6.1	21,373	0.03%
2022/07/15	1	65.10	0	0.00	65.30	1	22,470	0.00%
2022/07/13	1.1	66.04	4	66.20	64.70	-2.9	24,483	-0.01%
2022/07/12	3	64.40	2.5	64.15	64.00	0.5	24,813	0.00%
2022/07/11	4.2	67.11	0	0.00	67.10	4.2	25,378	0.02%
2022/07/08	4	66.98	8	67.23	67.10	-4	25,436	-0.02%
2022/07/07	8	63.69	8	63.83	65.60	0	25,271	0.00%
2022/07/06	5	66.06	2	65.75	65.30	3	25,067	0.01%
2022/07/05	1	63.70	2	63.35	64.30	-1	24,880	0.00%
2022/07/04	2	61.45	0	0.00	62.10	2	24,830	0.01%
2022/07/01	1	63.60	1	63.60	61.80	0	24,789	0.00%
2022/06/30	10	65.69	12	66.37	65.00	-2	24,566	-0.01%
2022/06/29	5	67.80	4	67.80	67.90	1	24,375	0.00%
2022/06/28	8	69.89	4	69.70	70.30	4	24,253	0.02%
2022/06/27	16	71.32	15	71.15	71.20	1	24,082	0.00%
2022/06/24	12	67.84	17.2	68.13	66.80	-5.2	23,592	-0.02%
2022/06/23	23.2	67.41	12	67.28	66.40	11.2	23,286	0.05%
2022/06/22	12	69.95	18	69.28	68.00	-6	23,057	-0.03%
2022/06/21	10	72.82	7	72.76	73.10	3	22,630	0.01%
2022/06/20	7	74.19	7	73.80	72.60	0	22,392	0.00%
2022/06/17	6.5	79.63	7	79.76	78.60	-0.5	22,053	0.00%
2022/06/16	11	81.93	67	82.75	80.00	-56	21,857	-0.26%
2022/06/15	10	84.85	6	84.63	83.60	4	21,658	0.02%
2022/06/14	33	84.88	9	85.43	85.40	24	21,510	0.11%
2022/06/13	30	87.87	17	87.15	87.30	13	21,437	0.06%
2022/06/10	44	90.61	7	91.09	91.00	37	21,527	0.17%
2022/06/09	10	93.97	14	94.55	93.10	-4	21,528	-0.02%
2022/06/08	15	99.59	12	98.95	98.20	3	21,804	0.01%
2022/06/07	10	104.15	2	104.25	104.50	8	22,353	0.04%
2022/06/06	7	104.86	5	104.70	102.00	2	22,305	0.01%
2022/06/02	2	103.00	14	102.75	103.50	-12	22,127	-0.05%
2022/06/01	8	100.30	23	101.26	102.00	-15	22,033	-0.07%
2022/05/31	5	97.74	5	97.74	97.60	0	21,879	0.00%
2022/05/30	12	97.59	12	97.16	97.80	0	21,952	0.00%
2022/05/27	34	98.08	17	97.90	97.50	17	21,887	0.08%
2022/05/26	13	98.94	19	99.63	100.50	-6	21,470	-0.03%
2022/05/25	17	98.54	13	97.70	97.70	4	21,354	0.02%
2022/05/24	14	97.89	16	97.85	97.20	-2	21,214	-0.01%
2022/05/23	24	97.20	32.1	97.90	97.40	-8.1	21,216	-0.04%
2022/05/20	11	94.05	13	93.65	93.60	-2	20,693	-0.01%
2022/05/19	21	91.09	6	91.63	91.90	15	20,716	0.07%
2022/05/18	4.1	93.26	6	93.63	93.40	-1.9	20,599	-0.01%
2022/05/17	10	93.21	12	92.36	91.80	-2	20,581	-0.01%
2022/05/16	6	93.48	7	94.39	95.50	-1	20,511	0.00%
2022/05/13	9	95.57	7	95.39	94.60	2	20,239	0.01%
2022/05/12	12	98.34	14	96.79	94.50	-2	20,084	-0.01%
2022/05/11	26	99.09	23	98.95	98.00	3	19,675	0.02%
2022/05/10	21	103.02	15	102.77	101.00	6	19,482	0.03%
2022/05/09	19	102.55	14	101.71	100.50	5	18,875	0.03%
2022/05/06	8	104.94	9	105.06	108.00	-1	18,397	-0.01%
2022/05/05	19	103.26	25	103.90	105.00	-6	17,863	-0.03%
2022/05/04	20	98.16	22	99.18	100.50	-2	17,011	-0.01%
2022/05/03	6	91.98	7	93.87	94.60	-1	16,316	-0.01%
2022/04/29	20	90.05	21	90.73	92.20	-1	16,138	-0.01%
2022/04/28	13	87.82	10	87.34	87.00	3	15,888	0.02%
2022/04/27	10	86.04	10	86.91	86.00	0	15,709	0.00%
2022/04/26	3	86.90	3	87.73	85.40	0	15,567	0.00%
2022/04/25	7	90.94	3	93.53	88.30	4	15,288	0.03%
2022/04/22	14	99.07	13	98.97	97.80	1	14,841	0.01%
2022/04/21	29	101.98	41	102.39	100.50	-12	14,272	-0.08%
2022/04/20	73	102.54	55	101.25	98.60	18	13,562	0.13%
2022/04/19	8	98.09	13	99.62	98.50	-5	12,164	-0.04%
2022/04/18	17	96.82	18	97.46	95.80	-1	11,499	-0.01%
2022/04/15	6	95.33	22	96.71	99.30	-16	11,147	-0.14%
2022/04/14	3	89.90	8	90.49	91.10	-5	10,553	-0.05%
2022/04/13	8	88.56	3	88.57	88.40	5	10,569	0.05%
2022/04/12	4	88.68	2	87.40	87.70	2	10,571	0.02%
2022/04/11	4	90.35	12	90.69	90.50	-8	10,472	-0.08%
2022/04/08	1	87.60	2	88.00	88.50	-1	10,337	-0.01%
2022/04/07	8	87.46	9	86.07	84.80	-1	10,279	-0.01%
2022/04/01	1	87.00	2	87.15	87.50	-1	10,292	-0.01%
2022/03/31	1	86.00	0	0.00	86.40	1	10,304	0.01%
2022/03/30	1	87.30	0	0.00	86.90	1	10,330	0.01%
2022/03/29	3	86.60	0	0.00	86.30	3	10,363	0.03%
2022/03/28	6	84.62	5	84.68	86.50	1	10,438	0.01%
2022/03/25	4	83.70	4	84.53	84.70	0	10,660	0.00%
2022/03/24	1	86.80	0	0.00	86.40	1	10,848	0.01%
2022/03/23	2	87.70	0	0.00	88.00	2	11,509	0.02%
2022/03/22	10	87.30	13	87.12	86.70	-3	12,102	-0.02%
2022/03/21	1	88.30	1	88.30	87.80	0	12,365	0.00%
2022/03/18	8	87.95	2	88.05	88.30	6	12,395	0.05%
2022/03/17	11	88.77	2	88.70	88.50	9	12,374	0.07%
2022/03/16	6	90.27	0	0.00	87.50	6	12,354	0.05%
2022/03/15	7	97.51	9	94.29	92.20	-2	12,199	-0.02%
2022/03/14	13	100.90	14	100.21	99.40	-1	12,142	-0.01%
2022/03/11	24	99.04	21	99.17	99.50	3	11,808	0.03%
2022/03/10	5	97.36	8	96.49	99.50	-3	11,305	-0.03%
2022/03/09	1	89.00	3	89.17	90.50	-2	10,610	-0.02%
2022/03/08	3	87.70	2	87.55	85.90	1	10,644	0.01%
2022/03/07	1	89.80	1	90.70	89.90	0	10,536	0.00%
2022/03/04	19	93.15	19	92.58	91.50	0	10,468	0.00%
2022/03/03	14	93.81	14	93.52	93.50	0	10,289	0.00%
2022/03/02	1	93.00	0	0.00	92.00	1	10,161	0.01%
2022/03/01	0	0.00	2	91.75	92.70	-2	10,086	-0.02%
2022/02/25	7	90.76	5	90.50	89.90	2	9,997	0.02%
2022/02/24	5	91.40	12	90.32	89.80	-7	9,799	-0.07%
2022/02/23	46	90.40	47	90.13	91.90	-1	9,637	-0.01%
2022/02/22	3	89.97	5	89.38	89.50	-2	9,332	-0.02%
2022/02/21	2	90.90	5	91.00	90.00	-3	9,196	-0.03%
2022/02/18	8	89.53	8	89.88	89.90	0	9,023	0.00%
2022/02/17	3	89.10	4	88.90	88.50	-1	8,932	-0.01%
2022/02/16	10	85.80	30	86.45	89.60	-20	8,823	-0.23%
2022/02/15	0	0.00	2	84.55	84.30	-2	8,687	-0.02%
2022/02/14	5	83.56	6	83.32	83.20	-1	8,690	-0.01%
2022/02/11	4	83.83	4	84.43	83.00	0	8,694	0.00%
2022/02/10	8	84.43	28	83.75	84.00	-20	8,765	-0.23%
2022/02/09	6	80.10	6	80.87	81.00	0	8,665	0.00%
2022/02/07	2	75.30	3	77.57	78.50	-1	8,886	-0.01%
2022/01/25	3	74.57	1	73.30	73.10	2	9,189	0.02%
2022/01/24	9	74.49	13	74.37	75.90	-4	9,262	-0.04%
2022/01/21	4	76.75	9	77.06	77.50	-5	9,285	-0.05%
2022/01/20	0	0.00	1	75.90	76.10	-1	9,246	-0.01%
2022/01/19	14	76.59	13	77.44	74.90	1	9,303	0.01%
2022/01/14	7	77.84	15	77.65	79.10	-8	9,374	-0.09%
2022/01/13	5	78.04	6	78.27	78.20	-1	9,432	-0.01%
2022/01/12	16	78.14	2	77.60	78.00	14	9,517	0.15%
2022/01/11	2	79.70	2	79.40	79.40	0	9,558	0.00%
2022/01/10	3	79.77	4	79.33	79.60	-1	9,759	-0.01%
2022/01/07	10	79.60	11	80.11	79.80	-1	9,786	-0.01%
2022/01/06	9	82.41	7	82.46	81.60	2	9,897	0.02%
2022/01/05	8	81.25	8	81.46	81.40	0	9,908	0.00%
2022/01/04	1	81.40	1	81.30	81.00	0	10,021	0.00%
2022/01/03	1	79.50	5	80.10	80.30	-4	10,181	-0.04%
2021/12/30	14	82.01	18	81.72	81.60	-4	10,494	-0.04%
2021/12/29	4	82.95	6	82.62	82.60	-2	10,668	-0.02%
2021/12/28	13	83.06	0	0.00	81.90	13	10,790	0.12%
2021/12/27	2	83.30	5	82.90	82.50	-3	11,021	-0.03%
2021/12/24	2	82.95	6	83.02	82.80	-4	11,269	-0.04%
2021/12/23	16	83.60	16	83.67	83.10	0	11,531	0.00%
2021/12/22	15	83.28	2	83.85	83.50	13	11,633	0.11%
2021/12/21	12	83.25	15	83.79	83.50	-3	11,559	-0.03%
2021/12/20	22	83.56	20	83.95	83.00	2	11,394	0.02%
2021/12/17	12	84.50	27	83.72	83.40	-15	11,254	-0.13%
2021/12/16	21	79.15	29	79.25	79.70	-8	10,636	-0.08%
2021/12/15	11	75.74	14	75.88	77.50	-3	10,067	-0.03%
2021/12/14	15	71.31	6	70.50	70.50	9	9,882	0.09%
2021/12/13	5	73.30	5	74.20	73.20	0	9,896	0.00%
2021/12/10	2	73.00	0	0.00	72.60	2	9,981	0.02%
2021/12/09	15	75.09	13	74.71	74.70	2	10,063	0.02%
2021/12/08	12	77.29	11	77.75	75.70	1	10,226	0.01%
2021/12/07	1	74.70	1	75.00	75.30	0	10,085	0.00%
2021/12/06	4	75.00	4	75.03	74.10	0	10,137	0.00%
2021/12/03	3	74.50	3	75.30	73.00	0	10,232	0.00%
2021/12/02	1	74.70	2	74.95	74.90	-1	10,590	-0.01%
2021/12/01	1	71.90	1	72.60	72.70	0	10,660	0.00%
2021/11/30	3	73.10	6	72.13	73.10	-3	11,010	-0.03%
2021/11/29	18	70.54	18	70.98	70.60	0	11,221	0.00%
2021/11/26	8	71.55	1	72.00	69.80	7	11,592	0.06%
2021/11/25	5	73.26	4	73.60	74.00	1	11,822	0.01%
2021/11/24	1	73.10	4	73.08	73.20	-3	12,403	-0.02%
2021/11/23	1	71.80	1	72.30	71.50	0	12,572	0.00%
2021/11/22	0	0.00	13	71.96	71.40	-13	13,003	-0.10%
2021/11/19	8	69.76	1	69.90	69.50	7	13,714	0.05%
2021/11/18	4	70.90	5	71.32	71.10	-1	15,042	-0.01%
2021/11/17	13	70.59	3	70.77	70.80	10	15,308	0.07%
2021/11/16	0	0.00	15	72.59	72.80	-15	15,561	-0.10%
2021/11/15	17	71.05	3	71.10	70.60	14	16,377	0.09%
2021/11/12	2	70.95	18	73.03	73.20	-16	16,816	-0.10%
2021/11/11	3	72.40	8	72.05	70.60	-5	16,780	-0.03%
2021/11/10	4	72.60	2	73.00	72.60	2	16,824	0.01%
2021/11/09	4	72.38	5	72.72	72.90	-1	16,866	-0.01%
2021/11/08	7	70.77	4	70.90	71.60	3	16,862	0.02%
2021/11/05	5	69.24	5	69.60	70.30	0	16,934	0.00%
2021/11/04	7	70.13	7	70.13	69.10	0	17,083	0.00%
2021/11/03	9	68.66	8	68.59	68.00	1	17,159	0.01%
2021/11/02	4	66.75	3	67.33	66.70	1	17,617	0.01%
2021/11/01	1	66.80	4	66.55	67.00	-3	17,840	-0.02%
2021/10/29	3	65.23	2	65.10	65.30	1	17,819	0.01%
2021/10/28	3	65.57	2	65.50	64.60	1	17,868	0.01%
2021/10/27	5	66.26	2	66.35	65.70	3	18,117	0.02%
2021/10/26	1	67.70	0	0.00	68.00	1	18,603	0.01%
2021/10/25	6	67.83	7	68.49	68.70	-1	19,193	-0.01%
2021/10/22	2	68.65	3	68.47	68.20	-1	19,525	-0.01%
2021/10/21	3	69.93	9	70.31	70.20	-6	19,883	-0.03%
2021/10/20	6	68.52	9	69.64	68.80	-3	20,089	-0.01%
2021/10/19	23	66.90	18	67.09	67.70	5	20,461	0.02%
2021/10/18	0	0.00	2	66.25	67.70	-2	20,902	-0.01%
2021/10/15	7	67.61	2	68.15	68.10	5	21,232	0.02%
2021/10/14	3	66.50	5	66.62	68.20	-2	21,392	-0.01%
2021/10/13	4	68.30	4	68.13	67.70	0	21,481	0.00%
2021/10/12	7	71.74	3	70.80	69.60	4	22,429	0.02%
2021/10/08	13	75.83	10	76.12	76.30	3	22,963	0.01%
2021/10/07	4	76.15	17	75.22	75.50	-13	23,501	-0.06%
2021/10/06	14	71.75	15	71.85	71.30	-1	23,866	0.00%
2021/10/05	3	68.70	4	69.40	71.50	-1	24,268	0.00%
2021/10/04	2	71.90	6	71.05	70.50	-4	24,809	-0.02%
2021/10/01	6	76.68	0	0.00	74.40	6	25,770	0.02%
2021/09/30	3	81.53	7	80.44	80.90	-4	26,652	-0.02%
2021/09/29	10	78.80	10	78.20	77.00	0	27,527	0.00%
2021/09/28	6	77.97	0	0.00	77.90	6	28,566	0.02%
2021/09/27	20	80.46	19	81.47	79.20	1	29,831	0.00%
2021/09/24	1	80.90	6	80.68	81.20	-5	33,083	-0.02%
2021/09/23	6	79.05	6	79.30	78.90	0	34,886	0.00%
2021/09/22	2	77.95	15	77.91	77.80	-13	37,267	-0.03%
2021/09/17	12	79.58	12	79.53	80.00	0	39,933	0.00%
2021/09/16	2	79.05	2	79.25	79.30	0	42,963	0.00%
2021/09/15	6	78.95	6	79.77	79.90	0	46,178	0.00%
2021/09/14	3	80.20	4	78.38	78.30	-1	48,285	0.00%
2021/09/13	9	80.43	7	79.44	79.50	2	51,510	0.00%
2021/09/10	27	78.47	38	78.27	78.80	-11	51,714	-0.02%
2021/09/09	5	78.18	2	78.25	78.20	3	53,088	0.01%
2021/09/08	11	78.35	13	78.86	79.40	-2	53,904	0.00%
2021/09/07	74	81.65	71	80.00	78.20	3	55,329	0.01%
2021/09/06	13	80.02	14	78.05	77.70	-1	55,943	0.00%
2021/09/03	35	81.94	22	81.76	81.30	13	56,818	0.02%
2021/09/02	14	82.78	31	83.29	84.60	-17	56,864	-0.03%
2021/09/01	45	85.78	27	85.13	83.50	18	57,142	0.03%
2021/08/31	42	90.49	23	90.04	89.50	19	57,798	0.03%
2021/08/30	74	91.68	79	91.77	90.50	-5	58,324	-0.01%
2021/08/27	25	89.34	9	88.89	88.80	16	58,913	0.03%
2021/08/26	18	89.78	11	89.75	89.70	7	61,224	0.01%
2021/08/25	47	89.81	47	89.75	91.00	0	62,654	0.00%
2021/08/24	75	89.12	82	89.49	87.00	-7	62,379	-0.01%
2021/08/23	0	0.00	17	85.92	87.30	-17	61,844	-0.03%
2021/08/20	38	78.49	33	78.25	79.40	5	62,542	0.01%
2021/08/19	63	81.01	61	80.66	76.70	2	62,969	0.00%
2021/08/18	32	76.97	47	78.39	81.60	-15	62,946	-0.02%
2021/08/17	8	76.64	8	76.36	74.20	0	63,698	0.00%
2021/08/16	17	75.70	15	76.05	76.10	2	65,314	0.00%
2021/08/13	10	77.99	10	78.25	76.10	0	66,434	0.00%
2021/08/12	9	77.42	9	77.62	77.90	0	67,719	0.00%
2021/08/11	11	76.17	20	76.13	76.40	-9	68,500	-0.01%
2021/08/10	31	78.75	13	79.12	77.10	18	68,870	0.03%
2021/08/09	24	81.50	10	82.72	79.60	14	69,060	0.02%
2021/08/06	21	83.64	49	83.91	82.00	-28	69,491	-0.04%
2021/08/05	9	79.86	13	79.82	79.20	-4	69,395	-0.01%
2021/08/04	4	78.48	5	78.32	78.50	-1	69,542	0.00%
2021/08/03	13	78.78	16	79.01	77.90	-3	70,666	0.00%
2021/08/02	52	77.98	39	78.34	79.00	13	70,835	0.02%
2021/07/30	42	80.83	23	81.13	78.00	19	70,764	0.03%
2021/07/29	18	79.64	62	79.96	83.20	-44	70,488	-0.06%
2021/07/28	36	74.87	29	75.11	75.70	7	70,084	0.01%
2021/07/27	52	78.31	50	79.01	75.00	2	69,851	0.00%
2021/07/26	21	80.20	16	81.14	78.00	5	69,664	0.01%
2021/07/23	18	81.24	21	81.28	81.60	-3	69,686	0.00%
2021/07/22	32	79.45	43	78.20	78.20	-11	69,480	-0.02%
2021/07/21	16	80.51	15	81.33	79.50	1	69,262	0.00%
2021/07/20	10	83.25	4	83.10	83.00	6	69,033	0.01%
2021/07/19	18	87.23	2	86.55	86.60	16	70,040	0.02%
2021/07/16	25	91.88	21	92.43	88.00	4	70,757	0.01%
2021/07/15	14	88.27	25	89.33	91.40	-11	70,483	-0.02%
2021/07/14	16	84.74	9	85.53	83.10	7	71,253	0.01%
2021/07/13	11	92.08	13.1	91.96	88.00	-2.1	71,451	0.00%
2021/07/12	23	96.78	34.1	97.51	95.00	-11.1	71,273	-0.02%
2021/07/09	29.1	97.81	26	97.89	95.00	3.1	70,768	0.00%
2021/07/08	55.1	99.35	50	99.03	101.00	5.1	70,237	0.01%
2021/07/07	46	100.20	50	101.59	96.40	-4	69,118	-0.01%
2021/07/06	43	101.20	24	103.35	99.90	19	68,179	0.03%
2021/07/05	39	104.12	32	104.71	99.30	7	67,273	0.01%
2021/07/02	64	112.19	57	109.99	109.50	7	66,281	0.01%
2021/07/01	183	115.01	152	115.05	111.00	31	65,435	0.05%	大買/大賣/
2021/06/30	95.1	106.26	81	106.56	110.50	14.1	62,480	0.02%
2021/06/29	134	108.13	175	105.27	100.50	-41	60,994	-0.07%	大買/大賣/
2021/06/28	92	106.47	142	107.14	107.00	-50	59,009	-0.08%	大賣/
2021/06/25	160	101.95	152	102.44	102.00	8	56,329	0.01%	大買/大賣/
2021/06/24	245	95.03	219	95.66	98.10	26	53,319	0.05%	大買/大賣/
2021/06/23	164	94.18	104	93.29	89.80	60	50,069	0.12%	大買/大賣/
2021/06/22	92	97.26	129	97.49	99.70	-37	47,918	-0.08%	大賣/
2021/06/21	59	90.56	59	90.61	90.70	0	44,599	0.00%
2021/06/18	29	81.00	61	80.87	82.50	-32	44,279	-0.07%
2021/06/17	47	73.00	42	72.95	75.00	5	43,059	0.01%
2021/06/16	52	75.74	64	74.91	71.70	-12	42,298	-0.03%
2021/06/15	89	74.06	103	74.16	74.30	-14	40,804	-0.03%	大賣/
2021/06/11	78	70.81	81	70.72	70.50	-3	39,747	-0.01%
2021/06/10	7	66.61	6	66.40	67.80	1	38,670	0.00%
2021/06/09	78	67.34	62	67.58	66.90	16	38,325	0.04%
2021/06/08	93	68.07	86	68.47	67.50	7	37,791	0.02%
2021/06/07	16	67.46	32	65.13	65.40	-16	36,736	-0.04%
2021/06/04	38	74.31	40	73.56	70.20	-2	35,885	-0.01%
2021/06/03	140	78.76	83	78.15	76.70	57	34,724	0.16%	大買/
2021/06/02	56	72.37	62.2	75.00	77.00	-6.2	32,196	-0.02%
2021/06/01	5	68.56	17	69.64	70.00	-12	30,426	-0.04%
2021/05/31	3	69.70	4	68.03	67.40	-1	29,963	0.00%
2021/05/28	85	69.34	82	69.57	68.60	3	29,180	0.01%
2021/05/27	43	67.72	43	67.77	68.20	0	28,200	0.00%
2021/05/26	64	66.20	64	66.83	66.10	0	27,470	0.00%
2021/05/25	64	68.62	48	68.62	65.50	16	26,646	0.06%
2021/05/24	142	70.18	139	71.04	70.00	3	25,420	0.01%	大買/大賣/
2021/05/21	91	64.27	131	64.60	67.70	-40	23,704	-0.17%	大賣/
2021/05/20	152	65.23	114	65.12	61.70	38	22,447	0.17%	大買/大賣/
2021/05/19	73	62.18	76	62.66	64.90	-3	21,046	-0.01%
2021/05/18	17	57.29	38	57.62	59.00	-21	20,204	-0.10%
2021/05/17	141	55.03	115	55.58	53.70	26	19,623	0.13%	大買/大賣/
2021/05/14	82	56.12	87	56.53	59.60	-5	19,165	-0.03%
2021/05/13	72	58.98	69	59.52	57.50	3	18,372	0.02%
2021/05/12	109	67.51	92	68.70	63.80	17	17,695	0.10%	大買/
2021/05/11	79	74.73	41	75.13	70.80	38	17,218	0.22%
2021/05/10	12	72.79	29	72.41	75.10	-17	15,994	-0.11%
2021/05/07	9	62.66	4	66.65	68.30	5	15,655	0.03%
2021/05/06	13	69.96	2	64.50	66.10	11	15,376	0.07%
2021/05/05	1	68.80	6.1	64.04	68.50	-5.1	15,070	-0.03%
2021/05/04	1.1	69.89	9.1	72.82	67.00	-8	14,815	-0.05%
2021/05/03	10	74.39	3	75.90	74.40	7	14,627	0.05%
2021/04/29	1	65.20	9	69.84	70.80	-8	14,362	-0.06%
2021/04/28	9	66.63	7	67.07	66.50	2	14,027	0.01%
2021/04/27	1	64.40	20	66.51	66.10	-19	13,789	-0.14%
2021/04/26	35	60.36	35	60.14	64.30	0	13,492	0.00%
2021/04/23	143	55.46	160	56.22	58.60	-17	13,222	-0.13%	大買/大賣/
2021/04/22	17	56.68	24	57.28	54.10	-7	12,087	-0.06%
2021/04/21	37	53.38	21	52.04	53.90	16	11,255	0.14%
2021/04/20	27	48.97	41	48.66	49.00	-14	10,506	-0.13%
2021/04/19	22	46.65	3	46.57	46.90	19	9,456	0.20%
2021/04/16	10	41.10	5	42.33	42.75	5	8,607	0.06%
2021/04/15	0	0.00	3	38.87	38.90	-3	8,037	-0.04%
2021/04/14	3.2	38.03	1	39.30	38.00	2.2	7,958	0.03%
2021/04/13	1	37.80	0	0.00	38.20	1	7,811	0.01%
2021/04/12	1	40.10	1	39.05	38.40	0	7,710	0.00%
2021/04/09	3	37.82	4	37.93	37.55	-1	7,495	-0.01%
2021/04/08	5	40.36	2	39.55	39.50	3	7,199	0.04%
2021/04/07	10	40.05	6.2	40.35	40.00	3.8	6,955	0.05%
2021/04/06	5	38.90	5.3	38.94	38.90	-0.3	6,566	0.00%
2021/04/01	9	36.12	4	36.63	36.45	5	6,256	0.08%
2021/03/25	7	30.85	7	31.65	30.85	0	5,535	0.00%
2021/03/24	0	0.00	0	31.90	32.00	0	5,523	0.00%
2021/03/23	7	32.36	7	33.04	32.40	0	5,456	0.00%
2021/03/22	0	0.00	1	32.60	32.95	-1	5,314	-0.02%
2021/03/19	0	0.00	1.1	32.04	32.00	-1.1	5,046	-0.02%
2021/03/18	0	0.00	13.8	31.35	31.45	-13.8	4,834	-0.29%
2021/03/16	0	0.00	1	29.75	29.90	-1	4,630	-0.02%
2021/03/15	0	0.00	1	29.40	29.85	-1	4,593	-0.02%
2021/03/09	8	28.65	8	28.30	28.65	0	4,404	0.00%
2021/03/04	0	0.00	1	28.00	28.25	-1	4,135	-0.02%
2021/03/03	0	0.00	2	27.75	27.95	-2	4,080	-0.05%
2021/02/24	0	0.00	2	27.13	27.10	-2	3,886	-0.05%
2021/02/18	15	26.75	16	26.58	26.75	-1	3,721	-0.03%
2021/02/17	2	25.65	2	25.30	25.75	0	3,617	0.00%
2021/01/28	0	0.00	5	24.30	24.30	-5	3,487	-0.14%
2021/01/21	0	0.00	1	24.55	24.15	-1	3,422	-0.03%
2021/01/20	1	24.35	8	24.30	23.80	-7	3,393	-0.21%
2021/01/19	8	24.85	0	0.00	24.90	8	3,335	0.24%
2021/01/15	1	26.15	0	0.00	26.00	1	3,227	0.03%
2021/01/14	0	0.00	3	27.87	27.60	-3	3,095	-0.10%
2021/01/13	0	0.00	0.2	26.80	27.00	-0.2	2,920	-0.01%
2021/01/12	5	29.00	32	27.45	26.75	-27	2,810	-0.96%
2021/01/11	0	0.00	5	26.31	26.75	-5	2,369	-0.21%
2021/01/07	0	0.00	1	23.90	24.05	-1	2,241	-0.04%
2021/01/06	0	0.00	2	24.53	24.45	-2	2,191	-0.09%
2021/01/04	0	0.00	1	24.90	24.90	-1	2,076	-0.05%
2020/12/29	9	24.70	11	25.35	24.70	-2	1,997	-0.10%
2020/12/28	0	0.00	2	25.30	25.15	-2	1,902	-0.11%
2020/12/25	1	24.20	0	0.00	24.25	1	1,767	0.06%
2020/12/24	9	24.05	9	24.30	24.05	0	1,732	0.00%
2020/12/22	16	23.91	15	25.20	23.85	1	1,668	0.06%
2020/12/21	1	24.00	3	25.30	25.20	-2	1,463	-0.14%
2020/12/09	10	23.15	11	22.91	23.15	-1	1,053	-0.09%
2020/12/08	0	0.00	14	22.66	22.80	-14	1,033	-1.35%
2020/12/07	1	22.00	0	0.00	22.00	1	1,000	0.10%
2020/12/02	2	22.25	0	0.00	22.30	2	1,035	0.19%
2020/11/26	1	22.40	0	0.00	22.80	1	1,034	0.10%
2020/11/02	4	21.00	0	0.00	21.05	4	1,160	0.34%
2020/10/30	4	21.20	0	0.00	21.20	4	1,161	0.34%
2020/10/29	4.1	21.21	0	0.00	21.50	4.1	1,153	0.36%
2020/10/28	0.2	21.70	0	0.00	21.65	0.2	1,158	0.02%
2020/10/08	2	22.40	0	0.00	22.20	2	1,265	0.16%
2020/09/16	2	22.00	0	0.00	22.00	2	1,505	0.13%
2020/09/15	2	22.10	0	0.00	22.20	2	1,522	0.13%
2020/09/11	4	22.48	0	0.00	22.30	4	1,640	0.24%
2020/08/25	0	0.00	2	22.65	22.70	-2	2,312	-0.09%
2020/08/24	2	22.15	0	0.00	22.20	2	2,335	0.09%
2020/08/20	0	0.00	1	22.00	22.00	-1	2,446	-0.04%
2020/08/14	0	0.00	1	23.15	23.10	-1	2,529	-0.04%
2020/07/31	1	21.75	0	0.00	21.60	1	2,616	0.04%
2020/07/30	1	21.30	0	0.00	21.50	1	2,627	0.04%
2020/07/24	2	22.28	0	0.00	22.25	2	2,639	0.08%
2020/07/03	0	0.00	2	25.10	25.20	-2	2,659	-0.08%
2020/07/01	0	0.00	1	24.85	25.10	-1	2,583	-0.04%
2020/06/19	0	0.00	1	25.00	25.00	-1	2,542	-0.04%
2020/06/18	1	24.65	0	0.00	24.65	1	2,501	0.04%
2020/06/15	11	23.60	0	0.00	23.40	11	2,537	0.43%
2020/06/12	0	0.00	1	23.50	23.50	-1	2,545	-0.04%
2020/06/09	10	24.40	10	24.04	24.40	0	2,550	0.00%
2020/06/08	2	23.40	0	0.00	23.80	2	2,463	0.08%
2020/06/05	2	24.55	0	0.00	24.30	2	2,126	0.09%
2020/06/04	0	0.00	1	23.90	24.05	-1	2,083	-0.05%
2020/05/29	2	22.75	0	0.00	22.65	2	2,060	0.10%
2020/05/27	0	0.00	1	23.85	23.30	-1	1,981	-0.05%
2020/05/21	1	24.10	0	0.00	24.20	1	1,847	0.05%
2020/05/18	1	23.00	10	23.50	23.35	-9	1,813	-0.50%
2020/04/30	0	0.00	3	25.20	25.15	-3	1,773	-0.17%
2020/04/29	0	0.00	1	24.45	24.40	-1	1,784	-0.06%
2020/04/22	2	23.20	0	0.00	23.45	2	1,871	0.11%
2020/04/21	1	24.30	1	24.30	23.60	0	1,880	0.00%
2020/04/15	0	0.00	3	24.07	24.10	-3	1,863	-0.16%
2020/04/14	0	0.00	6	23.43	23.50	-6	1,858	-0.32%
2020/04/09	3	23.05	1	23.00	23.05	2	1,903	0.11%
2020/04/08	0	0.00	4	22.86	22.95	-4	1,887	-0.21%
2020/03/25	0	0.00	6	21.67	21.55	-6	1,839	-0.33%
2020/03/24	0	0.00	2	20.60	20.70	-2	1,819	-0.11%
2020/03/23	1	19.50	0	0.00	19.80	1	1,806	0.06%
2020/03/20	7	19.57	0	0.00	19.80	7	1,791	0.39%
2020/03/19	15	19.40	0	0.00	19.40	15	1,764	0.85%
2020/03/18	0	0.00	55	22.65	21.55	-55	1,732	-3.17%
2020/03/17	0	0.00	16	23.04	22.65	-16	1,733	-0.92%
2020/03/16	10	24.20	29	24.05	23.85	-19	1,688	-1.13%
2020/03/13	14	23.91	0	0.00	24.80	14	1,660	0.84%
2020/03/05	41	27.20	0	0.00	27.10	41	1,452	2.82%
2020/02/11	0	0.00	1	27.25	27.25	-1	1,467	-0.07%
2020/02/10	2	27.25	0	0.00	27.05	2	1,506	0.13%
2020/02/06	0	0.00	3	28.10	28.20	-3	1,454	-0.21%
2020/02/04	2	27.65	2	27.90	27.85	0	1,468	0.00%
2020/02/03	1	27.80	0	0.00	27.80	1	1,472	0.07%
2020/01/30	1	28.35	0	0.00	28.15	1	1,428	0.07%
2020/01/20	0	0.00	2	29.45	29.30	-2	1,379	-0.14%
2020/01/14	0	0.00	1	29.00	29.00	-1	1,385	-0.07%
2020/01/06	2	29.10	0	0.00	29.05	2	1,427	0.14%
2020/01/02	0	0.00	30	29.60	29.50	-30	1,411	-2.12%
2019/12/27	3	29.43	0	0.00	29.35	3	1,720	0.17%
2019/12/25	1	29.40	0	0.00	29.45	1	1,717	0.06%
2019/12/18	1	29.20	0	0.00	29.35	1	1,835	0.05%
2019/12/16	31	29.40	0	0.00	29.50	31	1,862	1.66%
2019/11/19	10	29.60	0	0.00	29.55	10	2,164	0.46%
2019/11/13	30	29.90	0	0.00	29.90	30	2,222	1.35%
2019/11/11	10	29.65	0	0.00	29.50	10	2,208	0.45%
2019/11/07	11	30.15	0	0.00	30.10	11	2,158	0.51%
2019/10/25	1	30.85	0	0.00	30.65	1	2,329	0.04%
2019/10/21	0	0.00	30	30.60	30.75	-30	2,493	-1.20%
2019/10/09	0	0.00	5	30.35	30.55	-5	2,671	-0.19%
2019/10/07	5	30.60	0	0.00	30.70	5	2,678	0.19%
2019/10/04	5	30.35	3	30.45	30.50	2	2,658	0.08%
2019/10/02	30	30.05	2	30.20	30.20	28	2,401	1.17%
2019/09/24	5	30.12	37	30.05	30.10	-32	2,391	-1.34%
2019/09/20	6	30.35	6	30.50	30.35	0	2,321	0.00%
2019/09/16	0	0.00	1	31.15	31.05	-1	2,282	-0.04%
2019/09/12	0	0.00	1	31.35	31.30	-1	2,291	-0.04%
2019/09/11	0	0.00	2	31.40	31.35	-2	2,290	-0.09%
2019/09/10	30	31.75	5	32.00	31.50	25	2,266	1.10%
2019/09/05	1	32.15	0	0.00	32.40	1	2,203	0.05%
2019/09/04	0	0.00	10	31.95	32.25	-10	2,173	-0.46%
2019/09/03	10	32.50	170	32.88	32.45	-160	2,141	-7.47%	大賣/鉅額交易
2019/09/02	180	32.45	0	0.00	32.60	180	2,091	8.61%	大買/鉅額交易
2019/08/30	13	31.80	163	32.03	31.80	-150	2,034	-7.37%	大賣/鉅額交易
2019/08/29	151	31.78	0	0.00	32.00	151	1,986	7.60%	大買/鉅額交易
2019/08/28	30	31.10	0	0.00	31.05	30	1,924	1.56%
2019/08/21	0	0.00	50	31.30	31.40	-50	1,900	-2.63%
2019/08/19	1	31.40	0	0.00	31.45	1	1,856	0.05%
2019/08/14	10	30.55	10	30.40	30.55	0	1,779	0.00%
2019/08/12	1	30.75	0	0.00	30.75	1	1,746	0.06%
2019/08/08	50	30.80	1	30.65	30.95	49	1,731	2.83%
2019/07/31	5	32.65	0	0.00	32.60	5	1,574	0.32%
2019/07/30	10	32.93	0	0.00	32.75	10	1,593	0.63%
2019/07/29	2	32.95	0	0.00	32.95	2	1,557	0.13%
2019/07/26	10	33.45	0	0.00	33.35	10	1,527	0.65%
2019/07/25	0	0.00	120	34.74	35.20	-120	1,473	-8.15%	大賣/鉅額交易
2019/07/24	0	0.00	120	35.12	34.65	-120	1,393	-8.61%	大賣/鉅額交易
2019/07/23	56	34.90	61	34.86	35.05	-5	1,349	-0.37%
2019/07/22	217	35.64	138	35.51	35.80	79	1,281	6.16%	大買/大賣/
2019/07/19	220	34.48	0	0.00	34.80	220	1,186	18.54%	大買/鉅額交易
2019/07/18	0	0.00	1	33.75	33.70	-1	1,121	-0.09%
2019/07/17	0	0.00	142	32.90	32.95	-142	1,030	-13.77%	大賣/鉅額交易
2019/07/12	32	32.10	0	0.00	31.95	32	988	3.24%
2019/07/09	2	31.95	1	32.05	32.20	1	931	0.11%
2019/07/01	0	0.00	3	31.25	31.15	-3	854	-0.35%
2019/06/27	18	31.15	0	0.00	31.05	18	884	2.04%
2019/06/26	92	31.15	0	0.00	31.25	92	887	10.37%
2019/06/25	0	0.00	2	31.00	31.20	-2	883	-0.23%
2019/06/24	0	0.00	2	31.00	30.85	-2	865	-0.23%
2019/06/04	0	0.00	7	29.80	29.65	-7	834	-0.84%
2019/05/14	2	29.10	0	0.00	29.65	2	929	0.22%
2019/05/08	0	0.00	2	30.05	30.05	-2	901	-0.22%
2019/05/06	1	29.80	0	0.00	29.60	1	860	0.12%
2019/05/03	6	30.00	0	0.00	30.00	6	850	0.71%
2019/04/11	1	29.30	0	0.00	29.40	1	758	0.13%
2019/03/22	1	29.80	0	0.00	29.90	1	662	0.15%
2019/03/06	1	29.70	0	0.00	29.70	1	706	0.14%
2019/02/26	2	29.50	0	0.00	29.55	2	675	0.30%
2019/02/18	1	28.75	0	0.00	28.80	1	661	0.15%
2019/01/28	0	0.00	1	28.95	28.95	-1	665	-0.15%
2018/11/28	0	0.00	18	28.95	28.95	-18	1,618	-1.11%
2018/11/27	18	28.50	0	0.00	28.60	18	1,605	1.12%
2018/11/07	1	28.85	0	0.00	28.85	1	1,670	0.06%
2018/10/30	1	29.00	0	0.00	28.85	1	1,648	0.06%
2018/10/29	10	29.50	0	0.00	29.30	10	1,638	0.61%
2018/10/24	1	29.90	0	0.00	30.00	1	1,597	0.06%
2018/10/16	3	32.02	2	33.50	31.55	1	1,424	0.07%
2018/10/15	0	0.00	7	32.00	31.95	-7	1,158	-0.60%
2018/10/12	1	29.85	3	30.77	30.45	-2	1,050	-0.19%
2018/10/11	4	29.86	0	0.00	30.05	4	1,025	0.39%
2018/10/09	3	31.30	3	30.75	30.95	0	978	0.00%
2018/10/04	0	0.00	1	30.15	30.60	-1	841	-0.12%
2018/10/03	0	0.00	3	30.10	30.10	-3	820	-0.37%
2018/09/18	1	29.15	0	0.00	29.40	1	750	0.13%
2018/09/17	0	0.00	4	29.40	29.30	-4	748	-0.53%
2018/09/14	4	29.63	0	0.00	29.65	4	745	0.54%
2018/09/12	0	0.00	2	29.50	29.25	-2	736	-0.27%
2018/09/11	2	30.25	0	0.00	30.40	2	732	0.27%
2018/08/23	0	0.00	10	31.00	30.90	-10	665	-1.50%
2018/08/21	0	0.00	1	30.60	30.80	-1	635	-0.16%
2018/08/14	2	29.75	0	0.00	29.85	2	589	0.34%
2018/08/13	1	29.65	0	0.00	29.75	1	581	0.17%
2018/08/08	1	30.80	0	0.00	30.90	1	551	0.18%
2018/06/21	0	0.00	120	28.81	28.95	-120	463	-25.90%	大賣/鉅額交易
2018/06/20	1	28.90	0	0.00	29.00	1	465	0.22%
2018/06/15	0	0.00	50	29.20	29.80	-50	455	-10.97%
2018/06/06	50	29.20	0	0.00	29.15	50	429	11.64%
2018/05/09	0	0.00	1	29.45	29.50	-1	470	-0.21%
2018/04/27	115	28.01	0	0.00	28.15	115	443	25.94%	大買/鉅額交易
2018/04/23	0	0.00	2	28.15	28.20	-2	468	-0.43%
2018/04/19	5	27.75	0	0.00	27.70	5	463	1.08%
2018/04/18	0	0.00	0.1	27.75	27.75	-0.1	469	-0.02%
2018/04/17	0	0.00	1	27.85	27.80	-1	477	-0.21%
2018/04/02	3	27.75	0	0.00	27.70	3	577	0.52%
2018/02/09	1	27.15	0	0.00	27.40	1	894	0.11%
2018/02/07	1	28.00	0	0.00	28.00	1	876	0.11%
2018/01/12	1	29.20	0	0.00	29.25	1	1,106	0.09%
2018/01/10	0	0.00	6	29.25	29.30	-6	1,133	-0.53%
2018/01/08	0	0.00	1	29.50	29.80	-1	1,173	-0.09%