慧洋-KY (2637)-凱基-文心券商分點個股進出

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
77.7
漲跌
▲1.1
漲幅
+1.44%
成交量
11,334張
產業
上市航運類股
954人加入追蹤

立即追蹤
本地時間:13:35(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－凱基-文心券商分點個股進出

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

凱基-文心券商分點個股進出
凱基-文心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
2024/05/31	10	76.80	12	77.48	77.70	-2	8,548	-0.02%
2024/05/30	10	76.90	10	77.40	76.60	0	8,457	0.00%
2024/05/29	2	76.80	12	76.46	76.00	-10	8,467	-0.12%
2024/05/28	14	75.33	3	75.20	75.50	11	8,429	0.13%
2024/05/27	2	73.75	0	0.00	73.70	2	8,524	0.02%
2024/05/24	1	71.70	0	0.00	71.60	1	8,625	0.01%
2024/05/20	0	0.00	3	70.90	70.80	-3	9,016	-0.03%
2024/05/17	0	0.00	0.1	71.30	70.80	-0.1	9,019	0.00%
2024/05/16	0.1	74.70	0	0.00	75.00	0.1	8,893	0.00%
2024/05/14	11	74.05	11	74.38	73.90	0	8,605	0.00%
2024/05/13	7	76.01	0	0.00	73.80	7	8,336	0.08%
2024/05/10	15	71.67	14	72.28	73.00	1	7,840	0.01%
2024/05/09	0	0.00	2	71.00	70.60	-2	7,500	-0.03%
2024/05/08	6.1	75.42	3.1	76.47	70.10	3	7,300	0.04%
2024/05/07	1	71.50	1	72.00	71.90	0	6,779	0.00%
2024/05/06	0.1	68.70	0	0.00	68.70	0.1	6,539	0.00%
2024/05/02	0.2	67.95	3	69.10	67.80	-2.8	6,450	-0.04%
2024/04/29	10	69.50	19	70.19	68.90	-9	6,401	-0.14%
2024/04/26	7.1	68.79	21	68.21	68.70	-13.9	6,323	-0.22%
2024/04/25	3	67.73	0	0.00	67.10	3	6,323	0.05%
2024/04/24	14.2	67.55	0	0.00	67.50	14.2	6,433	0.22%
2024/04/23	15.2	68.14	12	68.83	69.20	3.2	6,346	0.05%
2024/04/22	1	69.00	3	69.56	69.20	-2	6,217	-0.03%
2024/04/19	1	63.81	2	66.00	66.30	-1	5,846	-0.02%
2024/04/18	0	0.00	3	64.20	64.70	-3	5,649	-0.05%
2024/04/16	3	63.00	0	0.00	62.90	3	5,686	0.05%
2024/04/15	1	66.00	4	66.70	66.00	-3	5,747	-0.05%
2024/04/12	0	0.00	10	65.04	66.70	-10	5,782	-0.17%
2024/04/11	6	63.72	0	0.00	64.20	6	6,060	0.10%
2024/04/10	1	62.50	2	63.25	63.20	-1	6,140	-0.02%
2024/04/09	1	63.40	12	62.82	63.70	-11	6,134	-0.18%
2024/04/08	1	58.40	1	57.90	58.50	0	5,986	0.00%
2024/03/26	6	60.20	0	0.00	59.50	6	6,719	0.09%
2024/03/25	1	61.90	3	61.80	61.90	-2	6,756	-0.03%
2024/03/22	1	61.20	0	0.00	61.80	1	6,852	0.01%
2024/03/21	3	60.80	0	0.00	60.60	3	7,038	0.04%
2024/03/20	1	61.50	0	0.00	61.10	1	7,038	0.01%
2024/03/19	0	0.00	3	61.40	61.50	-3	7,029	-0.04%
2024/03/18	3	57.90	1	58.70	58.60	2	7,055	0.03%
2024/03/15	0	0.00	3	59.90	58.90	-3	7,025	-0.04%
2024/03/14	5	60.80	0	0.00	60.10	5	6,901	0.07%
2024/03/07	0	0.00	3	59.80	59.80	-3	8,665	-0.03%
2024/03/05	10	62.30	0	0.00	61.70	10	8,838	0.11%
2024/03/04	0	0.00	2.6	61.46	62.00	-2.6	8,891	-0.03%
2024/03/01	3	60.17	0	0.00	61.10	3	9,499	0.03%
2024/02/29	0	0.00	6	61.43	61.40	-6	9,495	-0.06%
2024/02/27	2.1	58.81	3	59.60	58.10	-0.9	9,318	-0.01%
2024/02/26	0	0.00	14	58.22	59.30	-14	9,164	-0.15%
2024/02/23	0	0.00	8	57.18	56.40	-8	8,967	-0.09%
2024/02/22	0	0.00	3	56.30	56.80	-3	8,926	-0.03%
2024/02/21	3	56.57	1	56.10	56.50	2	8,768	0.02%
2024/02/20	0	0.00	13	55.28	54.90	-13	8,562	-0.15%
2024/02/16	1	52.20	0	0.00	53.00	1	8,409	0.01%
2024/02/15	3	51.23	0	0.00	52.40	3	8,403	0.04%
2024/01/24	0	0.00	1	52.70	52.30	-1	8,292	-0.01%
2024/01/22	1.1	52.20	0	0.00	52.20	1.1	8,300	0.01%
2024/01/19	10.1	52.69	10	52.10	52.10	0.1	8,297	0.00%
2024/01/18	0	0.00	2	53.15	53.20	-2	8,281	-0.02%
2024/01/16	1	50.30	0	0.00	50.90	1	8,140	0.01%
2024/01/12	0	0.00	1	51.80	52.10	-1	8,160	-0.01%
2024/01/11	0	0.00	6	51.73	51.50	-6	8,199	-0.07%
2024/01/10	2	51.20	0	0.00	51.10	2	8,197	0.02%
2024/01/09	11	52.54	6	53.33	52.50	5	8,159	0.06%
2024/01/08	12	54.76	5	54.34	54.00	7	7,997	0.09%
2024/01/05	24	55.07	6	53.90	54.90	18	7,872	0.23%
2024/01/04	2	53.30	0	0.00	53.20	2	7,462	0.03%
2024/01/03	0	0.00	2	53.30	52.10	-2	7,437	-0.03%
2024/01/02	1	52.40	0	0.00	52.40	1	7,479	0.01%
2023/12/29	1	51.90	0	0.00	52.00	1	7,457	0.01%
2023/12/28	1.2	52.28	0.1	52.10	51.90	1.1	7,560	0.01%
2023/12/27	2	53.65	1	53.40	53.50	1	7,538	0.01%
2023/12/22	11	52.95	10	53.40	53.20	1	7,252	0.01%
2023/12/21	11	51.93	14	52.51	53.60	-3	7,195	-0.04%
2023/12/20	3	51.30	3	50.90	52.00	0	6,995	0.00%
2023/12/19	4	51.73	62	51.11	51.00	-58	6,992	-0.83%
2023/12/18	62	52.56	0	0.00	51.30	62	7,084	0.88%
2023/12/15	10	50.60	12	51.05	51.10	-2	7,143	-0.03%
2023/12/13	0	0.00	32	52.29	51.50	-32	7,594	-0.42%
2023/12/12	40	50.75	10	51.30	50.70	30	8,078	0.37%
2023/12/08	1	50.90	0	0.00	50.60	1	8,403	0.01%
2023/12/07	0	0.00	60	51.00	51.20	-60	8,341	-0.72%
2023/12/06	10	52.90	10	53.30	52.50	0	8,257	0.00%
2023/12/05	18	55.27	13	56.40	53.60	5	8,049	0.06%
2023/12/04	3	53.37	4	52.98	55.00	-1	7,193	-0.01%
2023/12/01	2	50.03	2	49.65	50.30	0	6,548	0.00%
2023/11/29	0	0.00	1	47.80	48.15	-1	6,336	-0.02%
2023/11/28	20	50.10	26	50.75	48.90	-6	6,225	-0.10%
2023/11/24	1	45.55	0	0.00	45.10	1	5,446	0.02%
2023/11/23	0	0.00	2	44.65	44.65	-2	5,462	-0.04%
2023/11/21	0	0.00	3	44.27	44.45	-3	5,503	-0.05%
2023/11/20	2	44.05	0	0.00	44.05	2	5,544	0.04%
2023/11/17	1	44.05	0	0.00	44.10	1	5,642	0.02%
2023/11/14	0	0.00	2	42.35	42.20	-2	6,176	-0.03%
2023/11/06	0	0.00	1	43.15	43.40	-1	6,414	-0.02%
2023/10/31	1	41.70	0	0.00	41.70	1	6,473	0.02%
2023/10/27	2	42.75	2	43.03	43.10	0	6,644	0.00%
2023/10/26	6	42.31	0	0.00	42.30	6	6,662	0.09%
2023/10/24	4	44.10	0	0.00	44.00	4	6,692	0.06%
2023/10/20	13	46.47	10	45.60	45.60	3	6,689	0.04%
2023/10/19	0	0.00	2	47.70	47.15	-2	6,775	-0.03%
2023/10/16	2	47.00	0	0.00	46.90	2	6,851	0.03%
2023/10/12	4	46.80	0	0.00	47.05	4	6,917	0.06%
2023/10/06	0	0.00	1	48.25	48.90	-1	6,844	-0.01%
2023/10/05	2	47.45	1	47.90	47.30	1	6,762	0.01%
2023/10/04	7	47.55	0	0.00	47.90	7	6,708	0.10%
2023/09/28	1	48.80	0	0.00	48.45	1	6,576	0.02%
2023/09/27	0	0.00	5	49.09	48.45	-5	6,577	-0.08%
2023/09/26	1	48.30	0	0.00	48.75	1	6,572	0.02%
2023/09/25	2	48.85	0	0.00	48.70	2	6,554	0.03%
2023/09/22	3	49.75	0	0.00	49.65	3	6,523	0.05%
2023/09/20	1	50.00	3	50.43	50.00	-2	6,315	-0.03%
2023/09/19	2	51.00	4	51.08	50.50	-2	6,030	-0.03%
2023/09/18	10	51.40	13	51.61	50.50	-3	5,762	-0.05%
2023/09/15	15	51.40	16	51.67	51.40	-1	5,563	-0.02%
2023/09/14	2	48.55	4	49.55	50.90	-2	4,974	-0.04%
2023/09/05	0	0.00	10	46.20	46.35	-10	4,568	-0.22%
2023/09/01	10	45.90	0	0.00	45.20	10	4,545	0.22%
2023/08/28	2	43.75	0	0.00	43.80	2	4,660	0.04%
2023/08/24	2	43.60	0	0.00	43.60	2	4,812	0.04%
2023/08/23	0	0.00	4	45.38	44.65	-4	4,852	-0.08%
2023/08/22	6	45.57	0	0.00	45.15	6	4,915	0.12%
2023/08/21	1	48.03	0	0.00	45.80	1	4,840	0.02%
2023/08/18	8	47.32	8	47.58	47.50	0	4,706	0.00%
2023/08/17	1	44.10	1	43.95	43.95	0	4,435	0.00%
2023/08/16	0	0.00	2	42.60	42.25	-2	4,388	-0.05%
2023/08/15	1	42.80	1	42.20	42.85	0	4,380	0.00%
2023/08/10	1	45.70	0	0.00	45.25	1	4,239	0.02%
2023/08/08	0	0.00	3	46.20	46.45	-3	4,223	-0.07%
2023/08/07	3	46.80	0	0.00	46.90	3	4,196	0.07%
2023/08/02	0	0.00	0	47.45	47.35	0	4,185	0.00%
2023/07/31	0	0.00	1	47.00	45.55	-1	4,046	-0.02%
2023/07/28	2	46.71	0	0.00	46.40	2	4,008	0.05%
2023/07/24	0	0.00	8	45.47	45.45	-8	3,904	-0.20%
2023/07/20	5	45.80	2	46.00	46.30	3	3,738	0.08%
2023/07/19	1	46.65	0	0.00	45.25	1	3,667	0.03%
2023/07/14	1	46.20	0	0.00	46.05	1	3,583	0.03%
2023/07/13	0	0.00	1	45.25	45.15	-1	3,621	-0.03%
2023/07/11	0	0.00	5	47.30	47.60	-5	3,584	-0.14%
2023/07/06	2	48.85	0	0.00	48.85	2	3,678	0.05%
2023/07/05	2	48.85	0	0.00	48.85	2	3,743	0.05%
2023/07/04	0	0.00	15	50.00	48.75	-15	3,852	-0.39%
2023/07/03	0	0.00	1	49.50	49.70	-1	3,824	-0.03%
2023/06/30	4	49.18	1	48.95	48.80	3	3,771	0.08%
2023/06/28	1	48.75	0	0.00	48.95	1	3,768	0.03%
2023/06/27	0	0.00	15	50.00	49.80	-15	3,808	-0.39%
2023/06/26	4	50.23	4	49.90	49.95	0	3,938	0.00%
2023/06/21	5	49.90	0	0.00	50.00	5	3,998	0.13%
2023/06/19	2	50.30	1	50.80	50.20	1	4,175	0.02%
2023/06/16	0.1	51.00	0	0.00	50.70	0.1	4,167	0.00%
2023/06/15	3	50.70	0	0.00	50.70	3	4,155	0.07%
2023/06/14	0	0.00	1	50.70	50.70	-1	4,180	-0.02%
2023/06/12	4	50.20	0	0.00	50.30	4	4,436	0.09%
2023/06/08	0	0.00	1	51.00	50.80	-1	4,597	-0.02%
2023/06/02	2	50.13	0	0.00	50.20	2	4,763	0.04%
2023/06/01	2	49.83	0	0.00	49.70	2	4,924	0.04%
2023/05/31	0	0.00	1	52.30	51.00	-1	5,012	-0.02%
2023/05/29	15	60.00	0	0.00	60.30	15	5,653	0.27%
2023/05/26	2	59.30	0	0.00	59.00	2	6,084	0.03%
2023/05/24	1	62.60	0	0.00	62.90	1	6,258	0.02%
2023/05/22	0.3	63.20	0	0.00	63.30	0.3	6,247	0.00%
2023/05/18	3	63.43	0	0.00	63.40	3	6,235	0.05%
2023/05/10	0	0.00	1	62.00	62.40	-1	6,249	-0.02%
2023/05/05	1	61.20	1	62.30	61.10	0	6,320	0.00%
2023/05/02	0	0.00	1	63.10	64.00	-1	6,397	-0.02%
2023/04/25	0	0.00	1	63.10	62.00	-1	6,421	-0.02%
2023/04/20	4	63.75	3	63.20	62.70	1	6,450	0.02%
2023/04/18	1	64.80	0	0.00	64.60	1	6,505	0.02%
2023/04/17	3	65.60	3	65.90	66.00	0	6,485	0.00%
2023/04/13	1	64.70	0	0.00	64.60	1	6,660	0.02%
2023/04/10	1	67.00	0	0.00	66.40	1	6,650	0.02%
2023/04/06	0	64.80	0	0.00	63.80	0	6,658	0.00%
2023/03/27	1	66.30	2	65.55	66.00	-1	8,799	-0.01%
2023/03/24	1	64.10	0	0.00	63.70	1	9,368	0.01%
2023/03/23	1	64.30	0	0.00	64.30	1	9,661	0.01%
2023/03/21	0	0.00	2	67.75	67.60	-2	9,583	-0.02%
2023/03/17	0	0.00	1	67.70	67.70	-1	9,707	-0.01%
2023/03/16	12	68.55	10	69.00	67.60	2	9,741	0.02%
2023/03/14	0	0.00	1	68.50	68.20	-1	9,785	-0.01%
2023/03/09	1	67.40	0	0.00	67.00	1	9,771	0.01%
2023/03/08	1	68.40	0	0.00	67.20	1	9,788	0.01%
2023/03/07	0	0.00	1	68.80	68.30	-1	9,822	-0.01%
2023/03/06	3	68.47	0	0.00	68.50	3	9,870	0.03%
2023/03/03	12	69.93	10	70.40	70.60	2	9,858	0.02%
2023/03/02	2	71.20	7	70.03	69.90	-5	9,745	-0.05%
2023/03/01	4	69.05	16.1	68.93	67.40	-12.1	9,362	-0.13%
2023/02/24	18.1	68.00	1	67.30	68.00	17.1	9,027	0.19%
2023/02/23	1	66.60	1	66.30	65.50	0	8,555	0.00%
2023/02/20	0	0.00	2	60.40	60.50	-2	8,451	-0.02%
2023/02/13	0	0.00	1	60.70	61.10	-1	8,853	-0.01%
2023/02/09	0	0.00	2	62.35	62.00	-2	9,162	-0.02%
2023/02/07	1	61.80	2	61.55	61.70	-1	9,407	-0.01%
2023/02/03	12	62.16	10	62.70	61.60	2	9,524	0.02%
2023/02/02	0	0.00	2	61.40	61.90	-2	9,532	-0.02%
2023/02/01	1	61.20	0	0.00	61.20	1	9,558	0.01%
2023/01/31	1	60.20	1	60.50	60.70	0	9,590	0.00%
2023/01/17	0	59.30	0	0.00	59.80	0	9,647	0.00%
2023/01/11	0	0.00	3	60.60	60.00	-3	9,844	-0.03%
2023/01/09	0	0.00	11	59.97	60.80	-11	9,986	-0.11%
2023/01/06	3	60.00	0	0.00	60.00	3	10,019	0.03%
2023/01/05	1	60.80	1	60.60	60.80	0	10,026	0.00%
2023/01/04	1	61.40	0	0.00	60.00	1	10,126	0.01%
2023/01/03	1	62.20	2	62.00	62.60	-1	10,141	-0.01%
2022/12/29	31	61.90	32	61.42	61.40	-1	10,319	-0.01%
2022/12/28	1	61.50	1	61.60	61.30	0	10,428	0.00%
2022/12/27	1	61.90	1	62.10	62.10	0	10,510	0.00%
2022/12/26	3	63.17	5	63.36	62.70	-2	10,577	-0.02%
2022/12/23	15	64.92	1	64.60	64.80	14	10,549	0.13%
2022/12/22	8	65.95	58	65.94	67.00	-50	10,436	-0.48%
2022/12/21	2	64.40	1	64.20	64.80	1	9,828	0.01%
2022/12/20	0	0.00	7	63.49	62.80	-7	9,502	-0.07%
2022/12/16	44	66.26	51	66.05	64.40	-7	8,936	-0.08%
2022/12/15	0	0.00	3	62.47	63.50	-3	8,658	-0.03%
2022/12/14	5	58.70	0	0.00	58.80	5	8,714	0.06%
2022/12/13	0	0.00	1	60.00	59.60	-1	8,698	-0.01%
2022/12/12	10	59.90	10	58.90	58.90	0	8,849	0.00%
2022/12/08	6	57.77	0	0.00	57.80	6	9,250	0.06%
2022/12/07	1	60.10	1	59.90	58.20	0	9,439	0.00%
2022/12/06	50	58.46	0	0.00	57.90	50	9,468	0.53%
2022/12/05	0	0.00	5	62.00	61.30	-5	9,428	-0.05%
2022/12/02	3	61.50	0	0.00	61.50	3	9,492	0.03%
2022/12/01	1	62.80	0	0.00	61.50	1	9,529	0.01%
2022/11/29	0	0.00	3	60.67	61.30	-3	9,493	-0.03%
2022/11/28	5	59.74	1	59.40	59.40	4	9,552	0.04%
2022/11/25	12	60.05	11	60.35	60.70	1	9,562	0.01%
2022/11/24	0	0.00	1	59.60	59.80	-1	9,497	-0.01%
2022/11/23	2	58.70	0	0.00	58.70	2	9,479	0.02%
2022/11/18	0	0.00	5	58.20	57.70	-5	9,624	-0.05%
2022/11/16	0	0.00	4	59.23	59.00	-4	9,648	-0.04%
2022/11/15	7	58.46	0	0.00	58.50	7	9,664	0.07%
2022/11/14	1	58.40	19	58.19	58.30	-18	9,673	-0.19%
2022/11/11	15	57.29	0	0.00	57.30	15	9,690	0.15%
2022/11/10	2	57.00	0	0.00	56.80	2	9,642	0.02%
2022/11/08	5	57.40	2	57.30	56.70	3	9,791	0.03%
2022/11/07	2	56.00	3	55.90	55.60	-1	9,677	-0.01%
2022/11/04	1	53.10	2	54.45	54.90	-1	9,596	-0.01%
2022/11/01	0	51.40	0	0.00	51.10	0	9,403	0.00%
2022/10/31	0	0.00	6	52.20	52.30	-6	9,403	-0.06%
2022/10/28	0	0.00	15	53.27	52.80	-15	9,457	-0.16%
2022/10/27	0	0.00	1	54.10	54.10	-1	9,421	-0.01%
2022/10/24	3	55.30	0	0.00	55.40	3	9,443	0.03%
2022/10/20	3	52.33	0	0.00	53.00	3	9,375	0.03%
2022/10/18	0	0.00	2	54.40	54.70	-2	9,388	-0.02%
2022/10/13	2	53.50	0	0.00	51.60	2	9,780	0.02%
2022/10/12	1	55.20	1	54.00	53.80	0	9,889	0.00%
2022/10/11	2	56.60	0	0.00	56.10	2	9,820	0.02%
2022/10/07	5	58.96	0	0.00	58.90	5	9,705	0.05%
2022/10/06	4	56.85	0	0.00	58.30	4	9,651	0.04%
2022/10/05	3	57.40	1	57.80	57.40	2	9,582	0.02%
2022/10/04	11	56.05	10	56.30	56.50	1	9,528	0.01%
2022/09/30	2	50.10	8	50.61	51.70	-6	9,524	-0.06%
2022/09/28	0	0.00	1	53.00	51.50	-1	10,070	-0.01%
2022/09/27	1	54.80	1	55.80	55.50	0	10,023	0.00%
2022/09/26	0	0.00	2	56.90	55.20	-2	10,039	-0.02%
2022/09/23	0	0.00	4	58.53	57.90	-4	10,118	-0.04%
2022/09/22	10	59.34	0	0.00	58.00	10	10,163	0.10%
2022/09/19	9	56.70	0	0.00	55.10	9	10,215	0.09%
2022/09/16	1	58.80	0	0.00	59.10	1	10,379	0.01%
2022/09/15	4	58.63	1	58.90	59.00	3	10,546	0.03%
2022/09/14	1	55.30	2	55.45	56.70	-1	10,629	-0.01%
2022/09/07	15	54.10	15	53.92	54.20	0	11,060	0.00%
2022/09/06	0	0.00	0	55.60	55.10	0	11,209	0.00%
2022/08/31	1	57.00	0	0.00	57.90	1	12,072	0.01%
2022/08/29	1	58.80	0	0.00	58.00	1	12,384	0.01%
2022/08/23	1	64.00	4	64.40	63.80	-3	13,155	-0.02%
2022/08/22	5	66.40	10	66.10	64.90	-5	13,280	-0.04%
2022/08/19	4	68.30	5	68.60	68.10	-1	13,663	-0.01%
2022/08/18	1	70.00	0	0.00	69.30	1	13,935	0.01%
2022/08/17	0	0.00	0	69.30	69.20	0	14,208	0.00%
2022/08/16	0	0.00	5	68.80	68.50	-5	14,467	-0.03%
2022/08/15	1	69.70	6	68.05	69.60	-5	15,072	-0.03%
2022/08/12	1	68.80	1	66.90	68.60	0	15,127	0.00%
2022/08/10	0	67.70	0	0.00	66.90	0	15,521	0.00%
2022/08/09	3	67.30	1	67.00	67.40	2	15,835	0.01%
2022/08/08	15	67.13	5	66.50	66.70	10	16,152	0.06%
2022/08/05	27	67.32	1	67.20	67.50	26	16,343	0.16%
2022/08/04	5	66.60	0	0.00	66.40	5	16,756	0.03%
2022/08/03	0	0.00	25	66.96	67.20	-25	17,114	-0.15%
2022/08/02	8	67.81	0	0.00	68.00	8	17,767	0.05%
2022/07/28	0	0.00	4.5	67.84	68.00	-4.5	19,610	-0.02%
2022/07/27	0	0.00	3	68.00	68.30	-3	20,306	-0.01%
2022/07/22	2	68.75	16	69.90	69.50	-14	20,982	-0.07%
2022/07/21	32	69.38	29	69.81	68.20	3	21,120	0.01%
2022/07/20	12	68.14	1	67.90	67.20	11	20,998	0.05%
2022/07/19	4	68.13	1	67.60	67.80	3	21,373	0.01%
2022/07/18	0	0.00	3	67.00	66.50	-3	21,806	-0.01%
2022/07/13	2	66.20	5	66.22	64.70	-3	24,483	-0.01%
2022/07/12	0	0.00	5	64.20	64.00	-5	24,813	-0.02%
2022/07/08	5	66.86	0	0.00	67.10	5	25,436	0.02%
2022/07/07	5	65.06	0	0.00	65.60	5	25,271	0.02%
2022/07/06	6.5	66.21	1	67.00	65.30	5.5	25,067	0.02%
2022/07/04	1	62.40	1	62.20	62.10	0	24,830	0.00%
2022/06/30	1	66.10	0	0.00	65.00	1	24,566	0.00%
2022/06/29	2	67.70	1	67.40	67.90	1	24,375	0.00%
2022/06/28	1	69.60	0	0.00	70.30	1	24,253	0.00%
2022/06/27	10	70.15	10	72.49	71.20	0	24,082	0.00%
2022/06/24	5	68.44	4	68.85	66.80	1	23,592	0.00%
2022/06/23	12.2	68.14	6	67.35	66.40	6.2	23,286	0.03%
2022/06/22	6	69.33	4	70.08	68.00	2	23,057	0.01%
2022/06/21	13	73.56	2	72.65	73.10	11	22,630	0.05%
2022/06/20	1	74.00	1	75.80	72.60	0	22,392	0.00%
2022/06/17	8	79.60	19	78.69	78.60	-11	22,053	-0.05%
2022/06/16	13	80.70	17	81.76	80.00	-4	21,857	-0.02%
2022/06/10	1	90.60	2	90.95	91.00	-1	21,527	0.00%
2022/06/08	38	99.06	20	99.35	98.20	18	21,804	0.08%
2022/06/07	2	104.25	3	104.50	104.50	-1	22,353	0.00%
2022/06/06	10	103.40	3	106.83	102.00	7	22,305	0.03%
2022/06/02	9	102.39	4	102.50	103.50	5	22,127	0.02%
2022/06/01	2	101.50	11	101.18	102.00	-9	22,033	-0.04%
2022/05/31	2	98.00	2	97.60	97.60	0	21,879	0.00%
2022/05/30	13	97.78	12	97.78	97.80	1	21,952	0.00%
2022/05/27	15	99.29	6	97.62	97.50	9	21,887	0.04%
2022/05/25	3	97.67	4	98.75	97.70	-1	21,354	0.00%
2022/05/24	15	97.89	11	98.18	97.20	4	21,214	0.02%
2022/05/23	2	98.15	1	97.60	97.40	1	21,216	0.00%
2022/05/20	1	93.50	1	94.60	93.60	0	20,693	0.00%
2022/05/19	3	90.93	4	91.73	91.90	-1	20,716	0.00%
2022/05/18	1	92.90	1	93.40	93.40	0	20,599	0.00%
2022/05/17	3	93.60	2	94.60	91.80	1	20,581	0.00%
2022/05/16	6	93.88	10	93.05	95.50	-4	20,511	-0.02%
2022/05/13	11	95.75	10	95.91	94.60	1	20,239	0.00%
2022/05/12	7	97.86	7	98.23	94.50	0	20,084	0.00%
2022/05/11	15	98.17	1	99.00	98.00	14	19,675	0.07%
2022/05/09	11	105.95	5	100.50	100.50	6	18,875	0.03%
2022/05/06	5	102.00	17	102.41	108.00	-12	18,397	-0.07%
2022/05/05	9	103.11	11	104.32	105.00	-2	17,863	-0.01%
2022/05/04	12	95.63	13	97.00	100.50	-1	17,011	-0.01%
2022/05/03	10	92.20	13	93.00	94.60	-3	16,316	-0.02%
2022/04/29	2	91.25	2	92.60	92.20	0	16,138	0.00%
2022/04/28	11	87.25	11	88.00	87.00	0	15,888	0.00%
2022/04/27	5	85.98	5	87.34	86.00	0	15,709	0.00%
2022/04/26	13	86.52	0	0.00	85.40	13	15,567	0.08%
2022/04/25	1	93.50	1	89.80	88.30	0	15,288	0.00%
2022/04/22	6	99.82	5	101.00	97.80	1	14,841	0.01%
2022/04/21	7	102.14	18	101.47	100.50	-11	14,272	-0.08%
2022/04/20	33	100.64	45	101.49	98.60	-12	13,562	-0.09%
2022/04/19	3	99.07	10	100.77	98.50	-7	12,164	-0.06%
2022/04/18	17	99.86	3	98.30	95.80	14	11,499	0.12%
2022/04/15	22	96.60	18	95.36	99.30	4	11,147	0.04%
2022/04/14	2	90.50	1	91.10	91.10	1	10,553	0.01%
2022/04/12	2	90.10	2	88.10	87.70	0	10,571	0.00%
2022/04/11	19	89.91	20	90.28	90.50	-1	10,472	-0.01%
2022/04/08	0.1	88.00	0	0.00	88.50	0.1	10,337	0.00%
2022/03/25	1	83.20	1	84.70	84.70	0	10,660	0.00%
2022/03/22	1	87.20	1	87.50	86.70	0	12,102	0.00%
2022/03/17	1	88.50	0	0.00	88.50	1	12,374	0.01%
2022/03/16	1	87.50	0	0.00	87.50	1	12,354	0.01%
2022/03/15	1	95.00	2.1	93.28	92.20	-1.1	12,199	-0.01%
2022/03/14	6	100.98	4	101.20	99.40	2	12,142	0.02%
2022/03/11	14	98.36	14	97.81	99.50	0	11,808	0.00%
2022/03/10	3.1	96.49	9	97.88	99.50	-5.9	11,305	-0.05%
2022/03/09	0	0.00	1	90.00	90.50	-1	10,610	-0.01%
2022/03/08	11.1	89.64	11	89.84	85.90	0.1	10,644	0.00%
2022/03/04	4	93.48	5	92.96	91.50	-1	10,468	-0.01%
2022/03/03	1	93.20	2	93.50	93.50	-1	10,289	-0.01%
2022/03/02	2	91.55	2	92.10	92.00	0	10,161	0.00%
2022/03/01	1	91.20	7	92.06	92.70	-6	10,086	-0.06%
2022/02/25	14	91.59	15	91.99	89.90	-1	9,997	-0.01%
2022/02/24	40	91.68	42	91.74	89.80	-2	9,799	-0.02%
2022/02/23	15	91.44	14	91.34	91.90	1	9,637	0.01%
2022/02/22	4	89.53	2	89.90	89.50	2	9,332	0.02%
2022/02/21	11	90.28	12	90.92	90.00	-1	9,196	-0.01%
2022/02/18	1	89.50	4	89.53	89.90	-3	9,023	-0.03%
2022/02/17	3	88.92	2	88.41	88.50	1	8,932	0.01%
2022/02/16	2	85.70	7	86.20	89.60	-5	8,823	-0.06%
2022/02/15	28	84.14	29	84.49	84.30	-1	8,687	-0.01%
2022/02/14	5	83.92	2	83.40	83.20	3	8,690	0.03%
2022/02/11	1	82.99	0	0.00	83.00	1	8,694	0.01%
2022/02/10	0	0.00	4	83.85	84.00	-4	8,765	-0.05%
2022/02/09	2	81.15	1	80.70	81.00	1	8,665	0.01%
2022/02/08	6	79.53	6	78.73	79.80	0	8,694	0.00%
2022/02/07	2	77.50	2	76.80	78.50	0	8,886	0.00%
2022/01/26	1	74.20	0	0.00	73.40	1	9,113	0.01%
2022/01/24	1	74.90	1	74.60	75.90	0	9,262	0.00%
2022/01/21	10	75.90	14	76.43	77.50	-4	9,285	-0.04%
2022/01/20	3	75.47	2	75.10	76.10	1	9,246	0.01%
2022/01/19	1	78.50	0	0.00	74.90	1	9,303	0.01%
2022/01/13	3	78.20	3	77.90	78.20	0	9,432	0.00%
2022/01/07	0	0.00	1	80.20	79.80	-1	9,786	-0.01%
2022/01/06	4	82.55	0	0.00	81.60	4	9,897	0.04%
2022/01/05	8.5	81.82	7	81.39	81.40	1.5	9,908	0.02%
2022/01/04	3	80.37	3	80.97	81.00	0	10,021	0.00%
2022/01/03	0	0.00	1	79.50	80.30	-1	10,181	-0.01%
2021/12/29	1	82.60	4	82.58	82.60	-3	10,668	-0.03%
2021/12/28	8	83.64	8	83.14	81.90	0	10,790	0.00%
2021/12/27	4	82.80	0	0.00	82.50	4	11,021	0.04%
2021/12/24	3	82.83	3	82.90	82.80	0	11,269	0.00%
2021/12/23	1	83.00	4	83.90	83.10	-3	11,531	-0.03%
2021/12/22	2	83.20	2	83.70	83.50	0	11,633	0.00%
2021/12/21	8	83.73	6	83.77	83.50	2	11,559	0.02%
2021/12/20	3	84.47	1	83.50	83.00	2	11,394	0.02%
2021/12/17	9	83.08	11	83.74	83.40	-2	11,254	-0.02%
2021/12/16	31	79.55	32	78.90	79.70	-1	10,636	-0.01%
2021/12/15	0	0.00	0.1	77.50	77.50	-0.1	10,067	0.00%
2021/12/14	2	72.40	3	71.40	70.50	-1	9,882	-0.01%
2021/12/13	0.2	73.20	0	0.00	73.20	0.2	9,896	0.00%
2021/12/09	0.1	74.50	2	75.50	74.70	-1.9	10,063	-0.02%
2021/12/08	1.2	75.87	0.1	76.40	75.70	1.1	10,226	0.01%
2021/12/07	0	75.30	0	0.00	75.30	0	10,085	0.00%
2021/12/06	3	75.37	2	75.00	74.10	1	10,137	0.01%
2021/12/03	14.2	75.76	12	76.33	73.00	2.2	10,232	0.02%
2021/12/02	1	75.00	9	73.38	74.90	-8	10,590	-0.08%
2021/12/01	1	72.21	0	0.00	72.70	1	10,660	0.01%
2021/11/29	2	70.50	5	67.76	70.60	-3	11,221	-0.03%
2021/11/25	5.1	73.24	0	0.00	74.00	5.1	11,822	0.04%
2021/11/24	6.1	73.20	11	73.23	73.20	-5	12,403	-0.04%
2021/11/23	5	71.70	6	71.62	71.50	-1	12,572	-0.01%
2021/11/19	0	70.70	0	0.00	69.50	0	13,714	0.00%
2021/11/17	1	70.80	0	0.00	70.80	1	15,308	0.01%
2021/11/16	0	0.00	0	72.70	72.80	0	15,561	0.00%
2021/11/15	10	73.20	0	0.00	70.60	10	16,377	0.06%
2021/11/12	0	0.00	1	73.50	73.20	-1	16,816	-0.01%
2021/11/11	0.1	71.60	0	0.00	70.60	0.1	16,780	0.00%
2021/11/10	0	0.00	1	73.50	72.60	-1	16,824	-0.01%
2021/11/09	10	71.10	15	71.93	72.90	-5	16,866	-0.03%
2021/11/08	11.1	71.00	10.1	71.80	71.60	1	16,862	0.01%
2021/11/05	0.1	70.30	0	0.00	70.30	0.1	16,934	0.00%
2021/11/03	10	68.93	6	68.73	68.00	4	17,159	0.02%
2021/11/01	1	67.00	0	0.00	67.00	1	17,840	0.01%
2021/10/29	3	66.10	3	65.40	65.30	0	17,819	0.00%
2021/10/28	1	66.00	0	0.00	64.60	1	17,868	0.01%
2021/10/26	1	68.40	2	68.50	68.00	-1	18,603	-0.01%
2021/10/25	1	69.40	0	0.00	68.70	1	19,193	0.01%
2021/10/22	2	68.90	2	69.40	68.20	0	19,525	0.00%
2021/10/21	10	69.40	10	69.90	70.20	0	19,883	0.00%
2021/10/20	2	69.20	2	68.30	68.80	0	20,089	0.00%
2021/10/19	4	67.58	4	67.75	67.70	0	20,461	0.00%
2021/10/15	1	68.10	3	67.77	68.10	-2	21,232	-0.01%
2021/10/13	2	69.90	0	0.00	67.70	2	21,481	0.01%
2021/10/08	10	76.00	10	76.80	76.30	0	22,963	0.00%
2021/10/07	13	76.57	12	77.15	75.50	1	23,501	0.00%
2021/10/06	1.1	71.33	1	71.60	71.30	0.1	23,866	0.00%
2021/10/05	2	69.20	2	68.50	71.50	0	24,268	0.00%
2021/10/04	8	71.06	9.1	72.73	70.50	-1.1	24,809	0.00%
2021/10/01	4	74.73	6	75.38	74.40	-2	25,770	-0.01%
2021/09/30	3	81.33	1.2	81.77	80.90	1.8	26,652	0.01%
2021/09/29	0	0.00	1.2	78.00	77.00	-1.2	27,527	0.00%
2021/09/28	1	77.90	1	78.00	77.90	0	28,566	0.00%
2021/09/27	10	81.20	10	82.00	79.20	0	29,831	0.00%
2021/09/24	1	80.60	2	80.45	81.20	-1	33,083	0.00%
2021/09/23	10	79.30	10	79.90	78.90	0	34,886	0.00%
2021/09/22	11	78.55	11.2	79.17	77.80	-0.2	37,267	0.00%
2021/09/16	8	79.58	8	79.10	79.30	0	42,963	0.00%
2021/09/15	6	78.50	6	79.05	79.90	0	46,178	0.00%
2021/09/13	2	80.11	1	81.90	79.50	1	51,510	0.00%
2021/09/10	15	78.02	13	78.49	78.80	2	51,714	0.00%
2021/09/09	12	78.85	12	79.60	78.20	0	53,088	0.00%
2021/09/08	18	78.21	17.2	79.03	79.40	0.8	53,904	0.00%
2021/09/07	16	79.27	21	80.20	78.20	-5	55,329	-0.01%
2021/09/06	35.1	79.79	28	79.59	77.70	7.1	55,943	0.01%
2021/09/03	4.1	82.74	4	83.83	81.30	0.1	56,818	0.00%
2021/09/02	30	83.99	40	82.73	84.60	-10	56,864	-0.02%
2021/09/01	31.2	84.81	20	85.74	83.50	11.2	57,142	0.02%
2021/08/31	11.1	89.97	11	90.97	89.50	0.1	57,798	0.00%
2021/08/30	18	91.03	32.2	91.33	90.50	-14.2	58,324	-0.02%
2021/08/27	82.2	89.02	79	88.88	88.80	3.2	58,913	0.01%
2021/08/26	17.3	90.26	15	89.77	89.70	2.3	61,224	0.00%
2021/08/25	60	89.96	67	89.89	91.00	-7	62,654	-0.01%
2021/08/24	71	88.55	62	88.80	87.00	9	62,379	0.01%
2021/08/23	15	83.10	22	85.15	87.30	-7	61,844	-0.01%
2021/08/20	6	77.77	6	78.82	79.40	0	62,542	0.00%
2021/08/19	44	81.38	45	81.39	76.70	-1	62,969	0.00%
2021/08/18	9	80.04	11	80.69	81.60	-2	62,946	0.00%
2021/08/17	0	0.00	0.3	76.31	74.20	-0.3	63,698	0.00%
2021/08/16	1	76.80	1	77.20	76.10	0	65,314	0.00%
2021/08/13	4	78.80	4.3	78.78	76.10	-0.3	66,434	0.00%
2021/08/12	15	77.46	17	77.43	77.90	-2	67,719	0.00%
2021/08/11	15	76.97	15	76.70	76.40	0	68,500	0.00%
2021/08/10	11	77.99	1	78.10	77.10	10	68,870	0.01%
2021/08/09	20	82.01	16	82.81	79.60	4	69,060	0.01%
2021/08/06	16	84.14	21	82.95	82.00	-5	69,491	-0.01%
2021/08/05	3	79.80	3	78.80	79.20	0	69,395	0.00%
2021/08/02	5	79.56	4	79.10	79.00	1	70,835	0.00%
2021/07/30	4	82.08	3	81.40	78.00	1	70,764	0.00%
2021/07/29	4	81.73	9	81.63	83.20	-5	70,488	-0.01%
2021/07/28	6	75.28	2	77.20	75.70	4	70,084	0.01%
2021/07/27	4	78.20	6	78.50	75.00	-2	69,851	0.00%
2021/07/26	10	81.12	3	78.47	78.00	7	69,664	0.01%
2021/07/23	2	83.05	5	82.76	81.60	-3	69,686	0.00%
2021/07/22	8.2	79.25	4	78.35	78.20	4.2	69,480	0.01%
2021/07/21	1	80.00	2	80.30	79.50	-1	69,262	0.00%
2021/07/20	3	83.03	4	84.35	83.00	-1	69,033	0.00%
2021/07/19	1	86.60	11	86.92	86.60	-10	70,040	-0.01%
2021/07/16	33	92.79	20	91.93	88.00	13	70,757	0.02%
2021/07/15	10	88.19	13	89.88	91.40	-3	70,483	0.00%
2021/07/14	17	87.24	31	86.74	83.10	-14	71,253	-0.02%
2021/07/13	137.2	86.82	143	87.44	88.00	-5.9	71,451	-0.01%	大買/大賣/
2021/07/12	16.1	96.41	34	98.29	95.00	-17.9	71,273	-0.03%
2021/07/09	10.1	98.01	16	96.99	95.00	-5.9	70,768	-0.01%
2021/07/08	41	98.60	50.5	98.46	101.00	-9.5	70,237	-0.01%
2021/07/07	31.1	100.82	24	99.00	96.40	7.1	69,118	0.01%
2021/07/06	18	103.14	16	102.85	99.90	2	68,179	0.00%
2021/07/05	14.2	102.70	16	102.36	99.30	-1.9	67,273	0.00%
2021/07/02	71.1	114.00	78	108.76	109.50	-6.9	66,281	-0.01%
2021/07/01	122	115.15	139	115.86	111.00	-17	65,435	-0.03%	大買/大賣/
2021/06/30	49	105.84	53	106.77	110.50	-4	62,480	-0.01%
2021/06/29	126.3	107.66	128	108.96	100.50	-1.7	60,994	0.00%	大買/大賣/
2021/06/28	129	106.53	169.3	106.34	107.00	-40.3	59,009	-0.07%	大買/大賣/
2021/06/25	200	102.21	129	102.37	102.00	71	56,329	0.13%	大買/大賣/
2021/06/24	108	96.31	89	97.39	98.10	19	53,319	0.04%	大買/
2021/06/23	26.3	92.81	21	95.99	89.80	5.3	50,069	0.01%
2021/06/22	73.3	97.64	40.1	97.82	99.70	33.2	47,918	0.07%
2021/06/21	4	90.50	8	90.70	90.70	-4	44,599	-0.01%
2021/06/18	20	79.57	24.1	81.07	82.50	-4.1	44,279	-0.01%
2021/06/17	6	74.10	9	73.84	75.00	-3	43,059	-0.01%
2021/06/16	36.1	74.88	63	75.87	71.70	-26.9	42,298	-0.06%
2021/06/15	71	73.50	48	73.70	74.30	23	40,804	0.06%
2021/06/11	19	69.91	18	70.61	70.50	1	39,747	0.00%
2021/06/10	26.1	66.93	20	66.48	67.80	6.1	38,670	0.02%
2021/06/09	4	67.68	3	67.00	66.90	1	38,325	0.00%
2021/06/08	14.1	69.62	12	68.80	67.50	2.1	37,791	0.01%
2021/06/07	4	66.45	5	66.58	65.40	-1	36,736	0.00%
2021/06/04	10.1	73.25	20	74.48	70.20	-10	35,885	-0.03%
2021/06/03	52.3	78.77	29	77.95	76.70	23.3	34,724	0.07%
2021/06/02	43	73.23	51.1	75.04	77.00	-8.1	32,196	-0.03%
2021/06/01	3	69.80	17	68.61	70.00	-14	30,426	-0.05%
2021/05/31	29	69.75	27	70.37	67.40	2	29,963	0.01%
2021/05/28	31	68.67	32	68.60	68.60	-1	29,180	0.00%
2021/05/27	17	67.65	23	67.86	68.20	-6	28,200	-0.02%
2021/05/26	8	66.46	7.2	67.21	66.10	0.9	27,470	0.00%
2021/05/25	27.2	71.37	27	72.41	65.50	0.2	26,646	0.00%
2021/05/24	84	70.78	80	71.36	70.00	4	25,420	0.02%
2021/05/21	32	65.18	30	65.64	67.70	2	23,704	0.01%
2021/05/20	43	66.63	30	65.96	61.70	13	22,447	0.06%
2021/05/19	35	62.53	35	63.09	64.90	0	21,046	0.00%
2021/05/18	19	57.59	17	58.18	59.00	2	20,204	0.01%
2021/05/17	4	56.59	8	55.55	53.70	-4	19,623	-0.02%
2021/05/14	70	58.74	68	58.73	59.60	2	19,165	0.01%
2021/05/13	11	58.53	11	58.74	57.50	0	18,372	0.00%
2021/05/12	47	69.33	55	64.62	63.80	-8	17,695	-0.05%
2021/05/11	22.1	75.07	5.1	74.10	70.80	17	17,218	0.10%
2021/05/10	4.1	74.86	4.4	73.40	75.10	-0.4	15,994	0.00%
2021/05/07	0.1	62.69	1	67.70	68.30	-0.9	15,655	-0.01%
2021/05/06	5	68.94	0	0.00	66.10	5	15,376	0.03%
2021/05/05	0	0.00	3	66.67	68.50	-3	15,070	-0.02%
2021/05/04	3	71.03	0	67.00	67.00	3	14,815	0.02%
2021/05/03	0	0.00	5	74.10	74.40	-5	14,627	-0.03%
2021/04/29	120	68.48	117.1	69.29	70.80	2.9	14,362	0.02%	大買/大賣/
2021/04/28	12.3	66.73	11.4	66.61	66.50	0.9	14,027	0.01%
2021/04/27	2.4	65.74	0.2	64.40	66.10	2.2	13,789	0.02%
2021/04/26	117.2	57.62	117	58.41	64.30	0.2	13,492	0.00%	大買/大賣/
2021/04/23	16	55.77	14	56.14	58.60	2	13,222	0.02%
2021/04/22	14	55.14	17	57.44	54.10	-3	12,087	-0.02%
2021/04/21	9	52.34	18.1	52.11	53.90	-9.1	11,255	-0.08%
2021/04/20	56	48.50	41	48.71	49.00	15	10,506	0.14%
2021/04/19	8	45.23	8	46.61	46.90	0	9,456	0.00%
2021/04/16	2	39.95	0	0.00	42.75	2	8,607	0.02%
2021/04/14	21	38.57	22	39.08	38.00	-1	7,958	-0.01%
2021/04/13	21	37.94	0	0.00	38.20	21	7,811	0.27%
2021/04/12	1	38.70	0	0.00	38.40	1	7,710	0.01%
2021/04/08	50	40.05	65	40.50	39.50	-15	7,199	-0.21%
2021/04/07	0	0.00	4	40.31	40.00	-4	6,955	-0.06%
2021/04/06	64	37.07	66	37.33	38.90	-2	6,566	-0.03%
2021/04/01	65	36.09	65	36.50	36.45	0	6,256	0.00%
2021/03/31	2	34.40	3	34.68	35.80	-1	5,819	-0.02%
2021/03/22	2	32.78	2	33.20	32.95	0	5,314	0.00%
2021/03/18	1	30.80	1	30.80	31.45	0	4,834	0.00%
2021/03/15	2	29.50	0	0.00	29.85	2	4,593	0.04%
2021/03/12	0	0.00	5	28.70	29.05	-5	4,540	-0.11%
2021/03/09	1	28.75	1	28.65	28.65	0	4,404	0.00%
2021/03/04	1	27.95	0	0.00	28.25	1	4,135	0.02%
2021/03/02	0	0.00	1	27.45	27.30	-1	4,044	-0.02%
2021/02/26	1	27.60	0	0.00	27.85	1	4,016	0.02%
2021/02/25	0	0.00	0.4	27.70	27.90	-0.4	3,963	-0.01%
2021/02/24	1	27.00	14	27.10	27.10	-13	3,886	-0.33%
2021/02/23	0	0.00	2	27.08	26.85	-2	3,814	-0.05%
2021/02/22	0	0.00	5	26.80	26.65	-5	3,778	-0.13%
2021/02/18	1	27.10	1	26.75	26.75	0	3,721	0.00%
2021/02/17	0	0.00	5	25.10	25.75	-5	3,617	-0.14%
2021/01/20	1	24.40	0	0.00	23.80	1	3,393	0.03%
2021/01/19	0	0.00	2	25.25	24.90	-2	3,335	-0.06%
2021/01/15	15	25.90	1	25.80	26.00	14	3,227	0.43%
2021/01/14	2	27.78	0	0.00	27.60	2	3,095	0.06%
2021/01/12	13	27.26	21	26.87	26.75	-8	2,810	-0.28%
2021/01/11	0	0.00	1	25.65	26.75	-1	2,369	-0.04%
2021/01/08	4	24.05	0	0.00	24.35	4	2,273	0.18%
2021/01/07	4	24.00	0	0.00	24.05	4	2,241	0.18%
2021/01/05	1	24.95	0	0.00	24.95	1	2,144	0.05%
2020/12/30	30	24.50	0	0.00	24.55	30	2,025	1.48%
2020/12/28	5	25.20	5	25.19	25.15	0	1,902	0.00%
2020/12/22	0	0.00	3	24.05	23.85	-3	1,668	-0.18%
2020/12/21	26	24.52	28	24.72	25.20	-2	1,463	-0.14%
2020/12/18	5	23.80	0	0.00	23.75	5	1,234	0.41%
2020/12/03	0	0.00	2	22.30	22.40	-2	1,001	-0.20%
2020/11/25	1	22.30	0	0.00	22.30	1	1,044	0.10%
2020/10/29	2	21.30	0	0.00	21.50	2	1,153	0.17%
2020/09/07	2	23.25	2	23.35	23.25	0	1,699	0.00%
2020/09/02	1	23.00	0	0.00	22.95	1	1,873	0.05%
2020/08/11	2	22.95	0	0.00	22.80	2	2,559	0.08%
2020/08/10	0	0.00	1	22.60	22.60	-1	2,588	-0.04%
2020/07/24	0	0.00	1	22.60	22.25	-1	2,639	-0.04%
2020/07/21	1	23.05	1	23.05	23.20	0	2,648	0.00%
2020/07/16	0	0.00	1	22.85	22.90	-1	2,673	-0.04%
2020/07/09	3	23.30	0	0.00	23.10	3	2,729	0.11%
2020/07/03	1	25.25	1	25.25	25.20	0	2,659	0.00%
2020/06/23	0	0.00	1	24.80	24.85	-1	2,558	-0.04%
2020/06/22	1	24.90	1	24.90	25.00	0	2,541	0.00%
2020/06/19	0	0.00	2	24.95	25.00	-2	2,542	-0.08%
2020/06/18	2	24.70	0	0.00	24.65	2	2,501	0.08%
2020/06/15	1	23.50	0	0.00	23.40	1	2,537	0.04%
2020/06/10	0	0.00	3	24.35	24.40	-3	2,515	-0.12%
2020/05/26	3	23.88	0	0.00	23.65	3	1,948	0.15%
2020/05/08	1	24.55	0	0.00	24.40	1	1,727	0.06%
2020/03/25	0	0.00	2	21.60	21.55	-2	1,839	-0.11%
2020/03/19	1	20.00	0	0.00	19.40	1	1,764	0.06%
2020/03/17	1	22.75	0	0.00	22.65	1	1,733	0.06%
2020/01/02	0	0.00	0.4	29.50	29.50	-0.4	1,411	-0.03%
2019/12/17	1	29.35	0	0.00	29.35	1	1,855	0.05%
2019/12/13	1	29.45	0	0.00	29.45	1	1,860	0.05%
2019/09/02	0	0.00	1	32.20	32.60	-1	2,091	-0.05%
2019/08/29	1	31.85	0	0.00	32.00	1	1,986	0.05%
2019/08/23	0	0.00	1	31.20	31.20	-1	1,915	-0.05%
2019/08/22	0	0.00	1	31.25	31.10	-1	1,906	-0.05%
2019/08/08	0	0.00	1	30.90	30.95	-1	1,731	-0.06%
2019/08/06	1	31.05	0	0.00	31.15	1	1,696	0.06%
2019/07/22	4	35.55	4	35.78	35.80	0	1,281	0.00%
2019/07/18	1	34.15	0	0.00	33.70	1	1,121	0.09%
2019/07/12	0	0.00	2	32.35	31.95	-2	988	-0.20%
2019/07/08	1	32.00	9	31.84	31.75	-8	913	-0.88%
2019/07/05	0	0.00	6	31.87	31.65	-6	902	-0.66%
2019/07/04	5	31.67	2	31.75	31.65	3	888	0.34%
2019/07/03	9	31.45	0	0.00	31.20	9	862	1.04%
2019/07/01	0	0.00	1	31.15	31.15	-1	854	-0.12%
2019/06/27	0	0.00	2	31.25	31.05	-2	884	-0.23%
2019/06/26	1	31.30	3	31.25	31.25	-2	887	-0.23%
2019/06/25	4	31.20	0	0.00	31.20	4	883	0.45%
2019/06/24	4	31.03	0	0.00	30.85	4	865	0.46%
2019/06/21	1	30.90	3	30.85	30.80	-2	852	-0.23%
2019/06/20	1	30.35	2	30.60	30.60	-1	828	-0.12%
2019/06/19	1	30.10	20	29.95	30.10	-19	804	-2.36%
2019/06/03	10	29.80	0	0.00	29.80	10	839	1.19%
2019/05/27	10	29.60	0	0.00	29.65	10	880	1.14%
2019/05/13	0	0.00	2	29.50	29.45	-2	922	-0.22%
2019/05/10	0	0.00	6	29.90	29.70	-6	932	-0.64%
2019/05/09	2	30.10	0	0.00	29.95	2	921	0.22%
2019/05/07	7	30.23	2	30.15	30.20	5	893	0.56%
2019/05/03	9	29.87	5	30.00	30.00	4	850	0.47%
2019/04/01	0	0.00	1	29.85	29.85	-1	681	-0.15%
2019/03/29	1	30.15	1	30.10	30.15	0	651	0.00%
2019/03/28	1	30.05	0	0.00	30.05	1	648	0.15%
2019/03/13	1	29.70	0	0.00	29.70	1	652	0.15%
2019/02/26	0	0.00	1	29.60	29.55	-1	675	-0.15%
2019/01/24	0	0.00	2	29.03	29.05	-2	716	-0.28%
2019/01/15	0	0.00	1	29.40	29.45	-1	859	-0.12%
2019/01/10	1	29.55	0	0.00	29.55	1	989	0.10%
2019/01/08	0	0.00	1	28.90	28.85	-1	1,314	-0.08%
2018/12/24	0	0.00	2	29.10	29.10	-2	1,682	-0.12%
2018/12/21	2	29.55	0	0.00	29.30	2	1,694	0.12%
2018/11/30	1	28.90	0	0.00	28.80	1	1,623	0.06%
2018/11/12	0	0.00	1	27.95	27.95	-1	1,680	-0.06%
2018/10/23	0	0.00	1	30.60	30.15	-1	1,576	-0.06%
2018/10/22	0	0.00	1	30.95	30.90	-1	1,557	-0.06%
2018/10/19	3	30.98	2	30.95	30.95	1	1,583	0.06%
2018/10/18	2	31.15	1	31.30	31.45	1	1,535	0.07%
2018/10/16	152	32.50	151	32.32	31.55	1	1,424	0.07%	大買/大賣/
2018/10/15	27	31.86	26	31.81	31.95	1	1,158	0.09%
2018/10/12	0	0.00	1	30.45	30.45	-1	1,050	-0.10%
2018/10/09	4	31.00	0	0.00	30.95	4	978	0.41%
2018/10/03	1	30.35	1	30.15	30.10	0	820	0.00%
2018/09/26	0	0.00	0.1	29.75	29.70	-0.1	775	-0.01%
2018/07/30	0	0.00	2	30.30	30.50	-2	538	-0.37%
2018/07/27	0	0.00	1	30.55	30.60	-1	531	-0.19%
2018/07/26	0	0.00	2	30.65	30.70	-2	517	-0.39%
2018/07/25	4	29.95	0	0.00	29.90	4	471	0.85%
2018/06/20	0	0.00	4	29.00	29.00	-4	465	-0.86%
2018/06/12	0	0.00	1	29.50	29.50	-1	443	-0.23%
2018/06/11	2	29.48	0	0.00	29.60	2	440	0.45%
2018/03/07	0	0.00	1	27.80	27.70	-1	821	-0.12%
2018/01/19	0	0.00	2	28.85	28.85	-2	1,009	-0.20%