慧洋-KY (2637)-華南永昌-世貿券商分點個股進出

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－華南永昌-世貿券商分點個股進出

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

華南永昌-世貿券商分點個股進出
華南永昌-世貿券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/22	0	0.00	1	73.30	73.30	-1	8,774	-0.01%
2024/05/20	4	70.43	3	70.80	70.80	1	9,016	0.01%
2024/05/17	10	72.23	1	70.80	70.80	9	9,019	0.10%
2024/05/16	6	72.43	13	73.99	75.00	-7	8,893	-0.08%
2024/05/15	5	72.26	0	0.00	71.40	5	8,751	0.06%
2024/05/14	2	73.70	2	74.74	73.90	0	8,605	0.00%
2024/05/13	2	76.76	47	76.40	73.80	-45	8,336	-0.54%
2024/05/10	1	70.80	2	72.75	73.00	-1	7,840	-0.01%
2024/05/09	2	71.25	3	72.76	70.60	-1	7,500	-0.01%
2024/05/08	12	73.81	1	75.52	70.10	11	7,300	0.15%
2024/05/07	11	71.92	17	71.85	71.90	-6	6,779	-0.09%
2024/05/06	1	69.90	6	69.10	68.70	-5	6,539	-0.08%
2024/05/03	0	0.00	13	69.35	69.00	-13	6,492	-0.20%
2024/05/02	3	68.47	0	0.00	67.80	3	6,450	0.05%
2024/04/30	2	67.80	7	68.10	68.10	-5	6,441	-0.08%
2024/04/29	13	70.04	2	69.01	68.90	11	6,401	0.17%
2024/04/26	5	67.92	11	68.73	68.70	-6	6,323	-0.09%
2024/04/25	1	67.80	0	0.00	67.10	1	6,323	0.02%
2024/04/24	7	67.33	0	67.80	67.50	7	6,433	0.11%
2024/04/23	4	68.58	16	69.13	69.20	-12	6,346	-0.19%
2024/04/22	11	68.78	14	68.88	69.20	-3	6,217	-0.05%
2024/04/19	6	64.88	13	65.22	66.30	-7	5,846	-0.12%
2024/04/18	1	63.30	0	0.00	64.70	1	5,649	0.02%
2024/04/17	12	64.03	0	0.00	63.20	12	5,642	0.21%
2024/04/16	1	62.40	1	62.90	62.90	0	5,686	0.00%
2024/04/15	1	66.60	4	66.35	66.00	-3	5,747	-0.05%
2024/04/12	1	65.60	1.1	66.62	66.70	-0.1	5,782	0.00%
2024/04/11	0	63.70	1.1	63.56	64.20	-1.1	6,060	-0.02%
2024/04/10	3	62.97	0	0.00	63.20	3	6,140	0.05%
2024/04/09	2	62.65	9	61.81	63.70	-7	6,134	-0.11%
2024/04/08	1	57.70	1	58.50	58.50	0	5,986	0.00%
2024/04/02	1	57.30	9	57.06	57.30	-8	6,020	-0.13%
2024/03/29	1	58.00	1	58.40	58.40	0	6,209	0.00%
2024/03/27	3	59.80	3	59.70	60.00	0	6,487	0.00%
2024/03/26	0	59.40	1	59.80	59.50	-1	6,719	-0.01%
2024/03/22	0	60.30	0	0.00	61.80	0	6,852	0.00%
2024/03/21	0	0.00	10	60.60	60.60	-10	7,038	-0.14%
2024/03/19	8	61.40	0	0.00	61.50	8	7,029	0.11%
2024/03/15	0	59.40	0	0.00	58.90	0	7,025	0.00%
2024/03/13	2	60.51	2	60.60	60.60	0	6,970	0.00%
2024/03/11	0	0.00	5.1	61.10	61.60	-5.1	7,280	-0.07%
2024/03/08	0	61.60	0.2	60.50	60.80	-0.2	8,102	0.00%
2024/03/07	0	60.29	0	0.00	59.80	0	8,665	0.00%
2024/03/06	2	60.85	2	60.10	60.10	0	8,832	0.00%
2024/03/04	0	60.70	5	61.12	62.00	-5	8,891	-0.06%
2024/03/01	2	60.15	2	60.75	61.10	0	9,499	0.00%
2024/02/29	15	61.26	4.4	60.95	61.40	10.6	9,495	0.11%
2024/02/27	11	59.05	0	0.00	58.10	11	9,318	0.12%
2024/02/26	0	0.00	1	59.30	59.30	-1	9,164	-0.01%
2024/02/21	0	0.00	1	56.80	56.50	-1	8,768	-0.01%
2024/01/31	0.5	51.60	0	0.00	51.30	0.5	8,291	0.01%
2024/01/19	2	51.80	0	0.00	52.10	2	8,297	0.02%
2024/01/18	0	0.00	22	53.04	53.20	-22	8,281	-0.27%
2024/01/10	1	50.80	1	51.10	51.10	0	8,197	0.00%
2024/01/05	4	54.35	4	54.88	54.90	0	7,872	0.00%
2024/01/04	0	0.00	1	53.40	53.20	-1	7,462	-0.01%
2024/01/03	2	53.20	2	52.40	52.10	0	7,437	0.00%
2024/01/02	1	52.40	1	52.40	52.40	0	7,479	0.00%
2023/12/28	1.5	52.27	1	51.90	51.90	0.5	7,560	0.01%
2023/12/26	0	0.00	1	52.00	53.00	-1	7,480	-0.01%
2023/12/25	4	50.98	3	50.00	49.95	1	7,324	0.01%
2023/12/21	0	0.00	1	52.50	53.60	-1	7,195	-0.01%
2023/12/19	1	51.10	1	51.00	51.00	0	6,992	0.00%
2023/12/18	1	50.80	23	51.20	51.30	-22	7,084	-0.31%
2023/12/15	0	0.00	10	51.20	51.10	-10	7,143	-0.14%
2023/12/13	6	52.15	6	51.50	51.50	0	7,594	0.00%
2023/12/11	1	50.30	1	50.90	50.90	0	8,421	0.00%
2023/12/08	3	51.07	0	0.00	50.60	3	8,403	0.04%
2023/12/07	1	51.00	1	51.20	51.20	0	8,341	0.00%
2023/12/06	1	53.60	2	52.90	52.50	-1	8,257	-0.01%
2023/12/05	31	55.68	1	53.50	53.60	30	8,049	0.37%
2023/12/04	6	53.60	7	54.34	55.00	-1	7,193	-0.01%
2023/12/01	0	0.00	3	50.50	50.30	-3	6,548	-0.05%
2023/11/30	1	48.80	3	48.93	48.50	-2	6,363	-0.03%
2023/11/28	5	49.11	3	49.73	48.90	2	6,225	0.03%
2023/11/27	1	46.50	1	46.50	46.60	0	5,540	0.00%
2023/11/23	2	44.50	2	44.65	44.65	0	5,462	0.00%
2023/11/21	0	0.00	2	44.38	44.45	-2	5,503	-0.04%
2023/11/15	0	0.00	2	42.98	43.00	-2	5,903	-0.03%
2023/11/14	1	42.15	0	0.00	42.20	1	6,176	0.02%
2023/11/13	4	42.38	2	42.10	42.10	2	6,208	0.03%
2023/11/08	0	0.00	1	43.45	43.45	-1	6,361	-0.02%
2023/11/01	2	41.50	2	41.80	41.80	0	6,463	0.00%
2023/10/31	2	42.08	0	0.00	41.70	2	6,473	0.03%
2023/10/26	1	42.55	0	0.00	42.30	1	6,662	0.02%
2023/10/25	3	43.88	0	0.00	43.75	3	6,692	0.04%
2023/10/20	1	45.70	1	45.60	45.60	0	6,689	0.00%
2023/10/19	0	0.00	1	46.20	47.15	-1	6,775	-0.01%
2023/10/18	0	0.00	1	45.65	45.25	-1	6,772	-0.01%
2023/10/13	1	47.15	1	47.10	47.10	0	6,933	0.00%
2023/10/05	7	47.57	2	47.30	47.30	5	6,762	0.07%
2023/10/03	0	0.00	1	47.10	46.50	-1	6,612	-0.02%
2023/10/02	1	47.40	1	47.35	47.35	0	6,614	0.00%
2023/09/27	1	49.05	3	49.37	48.45	-2	6,577	-0.03%
2023/09/26	1	48.00	0	0.00	48.75	1	6,572	0.02%
2023/09/25	1	49.25	0	0.00	48.70	1	6,554	0.02%
2023/09/20	2	51.00	2	51.25	50.00	0	6,315	0.00%
2023/09/19	2	51.30	3	51.37	50.50	-1	6,030	-0.02%
2023/09/18	1	50.80	1	50.50	50.50	0	5,762	0.00%
2023/09/15	6	51.77	8	51.65	51.40	-2	5,563	-0.04%
2023/09/14	2	49.48	7	50.37	50.90	-5	4,974	-0.10%
2023/09/11	0	0.00	1	45.90	45.90	-1	4,608	-0.02%
2023/09/08	0	0.00	1	45.80	45.80	-1	4,591	-0.02%
2023/09/06	1	46.05	1	45.90	45.90	0	4,572	0.00%
2023/09/05	0	0.00	8	45.83	46.35	-8	4,568	-0.18%
2023/09/01	9	45.58	0	0.00	45.20	9	4,545	0.20%
2023/08/31	1	45.70	1	45.90	45.90	0	4,585	0.00%
2023/08/30	0	0.00	1	45.40	45.55	-1	4,585	-0.02%
2023/08/29	1	45.00	1	45.40	45.50	0	4,615	0.00%
2023/08/24	1	43.80	1	43.60	43.60	0	4,812	0.00%
2023/08/23	2	45.08	3	44.93	44.65	-1	4,852	-0.02%
2023/08/22	1	45.20	1	44.40	45.15	0	4,915	0.00%
2023/08/21	2	46.03	0	0.00	45.80	2	4,840	0.04%
2023/08/18	2	46.70	3	47.52	47.50	-1	4,706	-0.02%
2023/08/16	1	42.70	1	42.25	42.25	0	4,388	0.00%
2023/08/15	0	0.00	1	42.50	42.85	-1	4,380	-0.02%
2023/08/11	1	45.00	1	44.60	44.60	0	4,260	0.00%
2023/08/10	0	0.00	1	45.05	45.25	-1	4,239	-0.02%
2023/08/08	2	46.40	0	0.00	46.45	2	4,223	0.05%
2023/08/07	3	46.77	0	0.00	46.90	3	4,196	0.07%
2023/08/04	0	0.00	2.1	47.40	47.40	-2.1	4,198	-0.05%
2023/08/02	1	47.35	1	47.30	47.35	0	4,185	0.00%
2023/08/01	5.1	47.01	0	0.00	47.05	5.1	4,123	0.12%
2023/07/28	2	46.80	6	47.03	46.40	-4	4,008	-0.10%
2023/07/27	5	46.10	0	0.00	46.05	5	3,924	0.13%
2023/07/25	2	45.10	2	44.85	44.85	0	3,935	0.00%
2023/07/19	7	45.74	1	46.10	45.25	6	3,667	0.16%
2023/07/13	2	45.53	1	45.15	45.15	1	3,621	0.03%
2023/07/07	1	48.10	2	48.00	48.00	-1	3,668	-0.03%
2023/07/04	1	49.45	1	48.75	48.75	0	3,852	0.00%
2023/07/03	1	50.30	0	0.00	49.70	1	3,824	0.03%
2023/06/29	0	0.00	1	48.95	48.65	-1	3,744	-0.03%
2023/06/28	2	48.75	2	48.95	48.95	0	3,768	0.00%
2023/06/27	1	50.00	1	49.80	49.80	0	3,808	0.00%
2023/06/26	2	50.20	0	0.00	49.95	2	3,938	0.05%
2023/06/21	0	0.00	1	50.00	50.00	-1	3,998	-0.03%
2023/06/19	0	0.00	2	50.40	50.20	-2	4,175	-0.05%
2023/06/15	1	50.70	1	50.70	50.70	0	4,155	0.00%
2023/06/09	1	50.80	0	0.00	51.00	1	4,541	0.02%
2023/06/08	0	0.00	2	50.85	50.80	-2	4,597	-0.04%
2023/06/07	1.1	50.11	1	50.80	50.80	0.1	4,681	0.00%
2023/06/06	1	50.40	1	50.40	50.40	0	4,705	0.00%
2023/06/05	3	50.37	0	0.00	50.20	3	4,725	0.06%
2023/06/02	1	49.75	0	0.00	50.20	1	4,763	0.02%
2023/06/01	1	49.65	1	49.70	49.70	0	4,924	0.00%
2023/05/30	2	52.45	1	52.30	52.30	1	5,388	0.02%
2023/05/26	2	59.40	1	59.00	59.00	1	6,084	0.02%
2023/05/25	1	61.90	0	0.00	61.30	1	6,260	0.02%
2023/05/19	0	0.00	1	62.80	62.90	-1	6,255	-0.02%
2023/05/18	0	0.00	2	63.35	63.40	-2	6,235	-0.03%
2023/05/10	4	61.90	0	0.00	62.40	4	6,249	0.06%
2023/05/05	1	61.50	1	61.10	61.10	0	6,320	0.00%
2023/04/28	0	0.00	1	63.30	64.10	-1	6,401	-0.02%
2023/04/20	1	63.40	1	62.70	62.70	0	6,450	0.00%
2023/04/19	1	63.90	1	63.50	63.50	0	6,465	0.00%
2023/04/18	1	64.80	1	64.60	64.60	0	6,505	0.00%
2023/04/14	0	0.00	1	65.20	65.10	-1	6,613	-0.02%
2023/04/13	2	64.85	0	0.00	64.60	2	6,660	0.03%
2023/04/12	0	0.00	2	66.00	65.80	-2	6,635	-0.03%
2023/04/10	4	66.43	0	0.00	66.40	4	6,650	0.06%
2023/04/07	0	0.00	1	66.50	66.60	-1	6,656	-0.02%
2023/04/06	3	64.20	0	0.00	63.80	3	6,658	0.05%
2023/03/30	1	63.90	1	64.00	64.00	0	7,577	0.00%
2023/03/29	2	63.50	1	63.50	63.50	1	8,017	0.01%
2023/03/28	1	64.50	1	64.10	64.10	0	8,393	0.00%
2023/03/27	0	0.00	5	66.30	66.00	-5	8,799	-0.06%
2023/03/24	2	63.80	7	63.74	63.70	-5	9,368	-0.05%
2023/03/23	6	65.72	5	65.90	64.30	1	9,661	0.01%
2023/03/17	3	67.60	0	0.00	67.70	3	9,707	0.03%
2023/03/16	1	68.90	0	0.00	67.60	1	9,741	0.01%
2023/03/15	1	69.20	1	69.20	68.60	0	9,749	0.00%
2023/03/14	0.1	68.00	0	0.00	68.20	0.1	9,785	0.00%
2023/03/13	2	66.70	0	0.00	66.00	2	9,754	0.02%
2023/03/10	0	0.00	2	68.00	66.50	-2	9,724	-0.02%
2023/03/09	3	68.30	1	67.60	67.00	2	9,771	0.02%
2023/03/08	3	67.50	0	0.00	67.20	3	9,788	0.03%
2023/03/07	5	68.50	10.1	68.55	68.30	-5.1	9,822	-0.05%
2023/03/06	3	68.60	11	68.98	68.50	-8	9,870	-0.08%
2023/03/03	1	70.20	16	70.24	70.60	-15	9,858	-0.15%
2023/03/02	15	69.73	15	70.19	69.90	0	9,745	0.00%
2023/03/01	8	69.53	34	67.85	67.40	-26	9,362	-0.28%
2023/02/24	19	67.72	20	68.14	68.00	-1	9,027	-0.01%
2023/02/23	11	66.47	22	65.37	65.50	-11	8,555	-0.13%
2023/02/22	13	62.44	3	62.30	61.90	10	8,291	0.12%
2023/02/21	1	61.80	1	61.20	61.80	0	8,291	0.00%
2023/02/10	0	0.00	9	61.54	61.30	-9	9,038	-0.10%
2023/02/09	3	62.10	9	62.17	62.00	-6	9,162	-0.07%
2023/02/08	0	0.00	10	61.70	62.10	-10	9,368	-0.11%
2023/02/07	1	61.70	6	61.62	61.70	-5	9,407	-0.05%
2023/02/06	1	60.80	1	60.90	61.20	0	9,474	0.00%
2023/02/03	14	62.39	12	62.00	61.60	2	9,524	0.02%
2023/02/02	5	62.10	0	0.00	61.90	5	9,532	0.05%
2023/02/01	5	60.90	7	61.26	61.20	-2	9,558	-0.02%
2023/01/31	0	0.00	2	60.35	60.70	-2	9,590	-0.02%
2023/01/30	2	60.10	0	0.00	59.90	2	9,621	0.02%
2023/01/12	1	59.30	1	59.20	59.20	0	9,819	0.00%
2023/01/10	1	60.30	1	60.10	60.10	0	9,885	0.00%
2023/01/04	1	60.30	0	0.00	60.00	1	10,126	0.01%
2023/01/03	4	62.08	0	0.00	62.60	4	10,141	0.04%
2022/12/29	2	61.60	3	61.67	61.40	-1	10,319	-0.01%
2022/12/28	9	61.74	12	62.20	61.30	-3	10,428	-0.03%
2022/12/27	11	63.17	0	0.00	62.10	11	10,510	0.10%
2022/12/26	23	62.97	11	63.35	62.70	12	10,577	0.11%
2022/12/23	1	65.30	0	0.00	64.80	1	10,549	0.01%
2022/12/22	42.1	66.45	1	65.10	67.00	41.1	10,436	0.39%
2022/12/21	27	64.76	5	64.60	64.80	22	9,828	0.22%
2022/12/20	2	62.55	1	63.10	62.80	1	9,502	0.01%
2022/12/19	0	63.60	0	0.00	61.90	0	9,246	0.00%
2022/12/16	25.1	64.55	27	65.40	64.40	-1.9	8,936	-0.02%
2022/12/15	9	61.21	9	61.58	63.50	0	8,658	0.00%
2022/12/13	0	0.00	1	59.70	59.60	-1	8,698	-0.01%
2022/12/07	3	59.07	2	58.50	58.20	1	9,439	0.01%
2022/12/02	2	61.60	2	61.60	61.50	0	9,492	0.00%
2022/12/01	1.1	62.33	1	61.50	61.50	0.1	9,529	0.00%
2022/11/30	3	61.30	3	61.30	61.90	0	9,486	0.00%
2022/11/29	1	60.50	1	60.90	61.30	0	9,493	0.00%
2022/11/28	2	60.15	0	0.00	59.40	2	9,552	0.02%
2022/11/25	2	61.00	5	61.04	60.70	-3	9,562	-0.03%
2022/11/24	6	59.60	7	58.89	59.80	-1	9,497	-0.01%
2022/11/23	6	58.78	12	58.30	58.70	-6	9,479	-0.06%
2022/11/22	3	57.30	3	57.00	57.20	0	9,543	0.00%
2022/11/21	0	0.00	6.1	56.71	56.40	-6.1	9,576	-0.06%
2022/11/18	1	57.80	5	58.56	57.70	-4	9,624	-0.04%
2022/11/17	7	58.54	0	0.00	58.50	7	9,620	0.07%
2022/11/11	5	57.60	10	57.53	57.30	-5	9,690	-0.05%
2022/11/09	1	56.70	0	0.00	57.10	1	9,694	0.01%
2022/11/08	8	57.15	0	0.00	56.70	8	9,791	0.08%
2022/11/07	0.1	55.70	1	56.20	55.60	-0.9	9,677	-0.01%
2022/11/04	4	54.95	1	54.60	54.90	3	9,596	0.03%
2022/11/02	4	52.30	5	52.32	52.00	-1	9,427	-0.01%
2022/11/01	1	51.30	0	0.00	51.10	1	9,403	0.01%
2022/10/31	2	52.30	2	52.50	52.30	0	9,403	0.00%
2022/10/27	3	53.67	2	54.05	54.10	1	9,421	0.01%
2022/10/26	1	53.50	1	53.80	53.70	0	9,417	0.00%
2022/10/25	2	54.60	2	54.80	54.40	0	9,401	0.00%
2022/10/24	1	55.40	2	55.60	55.40	-1	9,443	-0.01%
2022/10/19	4	54.90	4	55.23	54.50	0	9,370	0.00%
2022/10/18	0	0.00	15	54.10	54.70	-15	9,388	-0.16%
2022/10/17	10	50.30	10	50.50	53.50	0	9,488	0.00%
2022/10/14	22	53.32	22	53.55	54.00	0	9,776	0.00%
2022/10/11	35	57.73	38	56.08	56.10	-3	9,820	-0.03%
2022/10/07	6	59.10	6	58.78	58.90	0	9,705	0.00%
2022/10/06	16	58.05	11	57.96	58.30	5	9,651	0.05%
2022/10/05	27	57.37	15	57.80	57.40	12	9,582	0.13%
2022/10/04	6	56.35	3	54.63	56.50	3	9,528	0.03%
2022/10/03	2	53.90	0	0.00	53.90	2	9,458	0.02%
2022/09/29	0	0.00	2	51.40	51.20	-2	9,759	-0.02%
2022/09/28	2	51.80	2	51.50	51.50	0	10,070	0.00%
2022/09/27	0	0.00	1	55.10	55.50	-1	10,023	-0.01%
2022/09/26	6.3	55.61	8	56.16	55.20	-1.7	10,039	-0.02%
2022/09/23	6	58.00	6	58.80	57.90	0	10,118	0.00%
2022/09/22	30	58.87	28	58.87	58.00	2	10,163	0.02%
2022/09/21	13	58.71	13	59.05	59.70	0	9,902	0.00%
2022/09/20	6	55.70	8	55.73	55.40	-2	9,725	-0.02%
2022/09/19	0	0.00	2	55.50	55.10	-2	10,215	-0.02%
2022/09/16	13	58.66	6	58.60	59.10	7	10,379	0.07%
2022/09/15	5	58.20	5	58.70	59.00	0	10,546	0.00%
2022/09/14	5	56.20	5	56.40	56.70	0	10,629	0.00%
2022/09/12	5	56.10	5	55.10	55.80	0	10,866	0.00%
2022/09/07	1	53.80	1	54.10	54.20	0	11,060	0.00%
2022/09/06	0	0.00	10	54.80	55.10	-10	11,209	-0.09%
2022/09/05	10	54.50	3	54.63	54.30	7	11,412	0.06%
2022/09/01	1	56.20	1	55.80	55.80	0	11,840	0.00%
2022/08/31	2	57.00	2	58.10	57.90	0	12,072	0.00%
2022/08/30	1	58.10	1	58.10	57.90	0	12,243	0.00%
2022/08/26	2	62.35	2	62.80	62.60	0	12,564	0.00%
2022/08/25	1.3	62.59	1	63.20	62.20	0.3	12,740	0.00%
2022/08/23	1	64.40	1	63.80	63.80	0	13,155	0.00%
2022/08/22	17	65.77	9	64.99	64.90	8	13,280	0.06%
2022/08/19	1	68.60	1	68.89	68.10	0	13,663	0.00%
2022/08/18	3	69.53	0	0.00	69.30	3	13,935	0.02%
2022/08/17	1	69.20	1	69.30	69.20	0	14,208	0.00%
2022/08/16	1	68.80	1	68.70	68.50	0	14,467	0.00%
2022/08/15	6	68.57	1	68.40	69.60	5	15,072	0.03%
2022/08/12	7	68.61	1	67.10	68.60	6	15,127	0.04%
2022/08/11	1	67.00	1	67.10	66.90	0	15,344	0.00%
2022/08/10	6	67.25	1	67.50	66.90	5	15,521	0.03%
2022/08/09	1	67.70	1	67.10	67.40	0	15,835	0.00%
2022/08/08	1	66.70	1	66.60	66.70	0	16,152	0.00%
2022/08/05	1	67.10	1	67.40	67.50	0	16,343	0.00%
2022/08/04	1	67.30	3	65.67	66.40	-2	16,756	-0.01%
2022/08/03	1	67.80	1	66.90	67.20	0	17,114	0.00%
2022/08/02	1	67.20	1	67.40	68.00	0	17,767	0.00%
2022/07/22	1	68.90	1	69.80	69.50	0	20,982	0.00%
2022/07/20	1	67.10	1	67.50	67.20	0	20,998	0.00%
2022/07/19	16	67.55	16	67.94	67.80	0	21,373	0.00%
2022/07/18	1	66.10	1	66.50	66.50	0	21,806	0.00%
2022/07/15	1	64.80	1	65.30	65.30	0	22,470	0.00%
2022/07/14	0	0.00	3	65.97	66.30	-3	23,861	-0.01%
2022/07/13	2	65.60	2	66.40	64.70	0	24,483	0.00%
2022/07/12	3	63.50	0	0.00	64.00	3	24,813	0.01%
2022/07/08	4	67.70	5	67.10	67.10	-1	25,436	0.00%
2022/07/07	5	64.28	2	65.05	65.60	3	25,271	0.01%
2022/07/06	3	65.63	2	66.00	65.30	1	25,067	0.00%
2022/07/05	0	0.00	1	62.60	64.30	-1	24,880	0.00%
2022/07/01	5	63.70	5	64.20	61.80	0	24,789	0.00%
2022/06/30	0	0.00	1	66.70	65.00	-1	24,566	0.00%
2022/06/29	2	67.85	2	68.30	67.90	0	24,375	0.00%
2022/06/28	4	70.12	4	69.10	70.30	0	24,253	0.00%
2022/06/27	8	71.70	2	70.50	71.20	6	24,082	0.02%
2022/06/24	6	68.47	12	68.47	66.80	-6	23,592	-0.03%
2022/06/23	2	66.95	2	67.30	66.40	0	23,286	0.00%
2022/06/22	10	69.43	3	67.67	68.00	7	23,057	0.03%
2022/06/21	9	71.92	8	72.15	73.10	1	22,630	0.00%
2022/06/20	0	0.00	2	75.30	72.60	-2	22,392	-0.01%
2022/06/17	1	79.30	2	79.20	78.60	-1	22,053	0.00%
2022/06/16	13	81.12	3	81.77	80.00	10	21,857	0.05%
2022/06/15	22	85.38	1	84.00	83.60	21	21,658	0.10%
2022/06/14	3	85.10	2	85.45	85.40	1	21,510	0.00%
2022/06/13	40	87.75	0	0.00	87.30	40	21,437	0.19%
2022/06/10	7	90.04	4	90.78	91.00	3	21,527	0.01%
2022/06/09	5	93.44	3	93.53	93.10	2	21,528	0.01%
2022/06/08	4	99.03	1	98.20	98.20	3	21,804	0.01%
2022/06/07	0	0.00	13.1	104.84	104.50	-13.1	22,353	-0.06%
2022/06/06	7	104.36	6	105.08	102.00	1	22,305	0.00%
2022/06/02	11	103.45	3	103.50	103.50	8	22,127	0.04%
2022/06/01	3	99.21	9	100.73	102.00	-6	22,033	-0.03%
2022/05/31	2	98.25	7	97.53	97.60	-5	21,879	-0.02%
2022/05/30	0	0.00	1	97.60	97.80	-1	21,952	0.00%
2022/05/27	9	98.23	5	97.96	97.50	4	21,887	0.02%
2022/05/26	10	99.09	2	99.95	100.50	8	21,470	0.04%
2022/05/25	4	98.00	2	97.90	97.70	2	21,354	0.01%
2022/05/24	3	98.43	2	98.05	97.20	1	21,214	0.00%
2022/05/23	13	98.55	10	98.16	97.40	3	21,216	0.01%
2022/05/20	1	93.70	3	93.93	93.60	-2	20,693	-0.01%
2022/05/18	4	93.40	1	93.30	93.40	3	20,599	0.01%
2022/05/17	5	93.10	1	91.80	91.80	4	20,581	0.02%
2022/05/16	7	94.71	11	95.15	95.50	-4	20,511	-0.02%
2022/05/13	2	96.45	3	96.00	94.60	-1	20,239	0.00%
2022/05/12	4	97.38	3	96.60	94.50	1	20,084	0.00%
2022/05/11	1	97.80	9	98.91	98.00	-8	19,675	-0.04%
2022/05/10	14	103.11	15	102.97	101.00	-1	19,482	-0.01%
2022/05/09	15	103.50	22	105.48	100.50	-7	18,875	-0.04%
2022/05/06	7	104.79	26	106.67	108.00	-19	18,397	-0.10%
2022/05/05	20	103.97	35.5	103.79	105.00	-15.5	17,863	-0.09%
2022/05/04	17	98.74	39.2	99.46	100.50	-22.2	17,011	-0.13%
2022/05/03	0	91.00	0	0.00	94.60	0	16,316	0.00%
2022/04/29	5	91.10	7	91.53	92.20	-2	16,138	-0.01%
2022/04/28	3	87.50	2	88.10	87.00	1	15,888	0.01%
2022/04/27	11	86.21	8	86.23	86.00	3	15,709	0.02%
2022/04/26	2	87.15	5	88.04	85.40	-3	15,567	-0.02%
2022/04/25	5	89.20	3	89.03	88.30	2	15,288	0.01%
2022/04/22	6	98.43	3	99.37	97.80	3	14,841	0.02%
2022/04/21	21	101.90	20	102.20	100.50	1	14,272	0.01%
2022/04/20	13	103.33	52	101.98	98.60	-39	13,562	-0.29%
2022/04/19	9	100.14	34	99.22	98.50	-25	12,164	-0.21%
2022/04/18	2	97.32	3	99.50	95.80	-1	11,499	-0.01%
2022/04/15	8	94.98	15.2	97.49	99.30	-7.2	11,147	-0.06%
2022/04/14	0	0.00	3.1	90.32	91.10	-3.1	10,553	-0.03%
2022/04/13	2	88.75	1	88.90	88.40	1	10,569	0.01%
2022/04/12	0	0.00	1	86.80	87.70	-1	10,571	-0.01%
2022/04/11	7	90.56	12	89.88	90.50	-5	10,472	-0.05%
2022/04/08	5	88.40	0	0.00	88.50	5	10,337	0.05%
2022/04/07	13	87.06	13	85.97	84.80	0	10,279	0.00%
2022/04/06	11	87.23	0	0.00	87.50	11	10,235	0.11%
2022/03/30	0	0.00	2	85.55	86.90	-2	10,330	-0.02%
2022/03/28	4	84.73	11	85.45	86.50	-7	10,438	-0.07%
2022/03/25	25	83.56	3	84.00	84.70	22	10,660	0.21%
2022/03/24	2	86.55	2	86.55	86.40	0	10,848	0.00%
2022/03/22	3	87.43	0	0.00	86.70	3	12,102	0.02%
2022/03/21	2	88.00	0	0.00	87.80	2	12,365	0.02%
2022/03/18	1	89.20	1	89.00	88.30	0	12,395	0.00%
2022/03/17	1	88.50	0	0.00	88.50	1	12,374	0.01%
2022/03/16	21	88.70	0	93.30	87.50	21	12,354	0.17%
2022/03/15	4	94.03	10	93.19	92.20	-6	12,199	-0.05%
2022/03/14	15	100.01	4	100.75	99.40	11	12,142	0.09%
2022/03/11	6	98.77	7	99.44	99.50	-1	11,808	-0.01%
2022/03/10	1	93.70	48.1	96.80	99.50	-47.1	11,305	-0.42%
2022/03/09	4	90.28	6	89.75	90.50	-2	10,610	-0.02%
2022/03/08	1	89.00	1.2	89.65	85.90	-0.2	10,644	0.00%
2022/03/04	5.2	93.36	3	93.37	91.50	2.2	10,468	0.02%
2022/03/03	5	93.64	2.1	93.19	93.50	2.9	10,289	0.03%
2022/03/02	1	91.50	0	0.00	92.00	1	10,161	0.01%
2022/03/01	6	91.85	7	92.10	92.70	-1	10,086	-0.01%
2022/02/25	3	90.73	8	90.91	89.90	-5	9,997	-0.05%
2022/02/24	0	0.00	20.1	92.50	89.80	-20.1	9,799	-0.21%
2022/02/23	3	90.60	8	91.30	91.90	-5	9,637	-0.05%
2022/02/22	1	88.30	1	89.80	89.50	0	9,332	0.00%
2022/02/21	12	91.78	11	89.61	90.00	1	9,196	0.01%
2022/02/18	3	89.73	1	90.10	89.90	2	9,023	0.02%
2022/02/16	2	89.40	4	89.38	89.60	-2	8,823	-0.02%
2022/02/15	1	84.50	3	84.43	84.30	-2	8,687	-0.02%
2022/02/14	3	84.07	2	82.90	83.20	1	8,690	0.01%
2022/02/11	1	83.10	2	83.75	83.00	-1	8,694	-0.01%
2022/02/10	3	84.20	5	83.34	84.00	-2	8,765	-0.02%
2022/02/09	1	81.20	1	81.00	81.00	0	8,665	0.00%
2022/02/08	3	79.40	0	0.00	79.80	3	8,694	0.03%
2022/02/07	1	78.00	0	0.00	78.50	1	8,886	0.01%
2022/01/24	1	75.20	4	75.55	75.90	-3	9,262	-0.03%
2022/01/21	2	77.05	1	77.30	77.50	1	9,285	0.01%
2022/01/19	3	77.47	2	77.35	74.90	1	9,303	0.01%
2022/01/14	0	0.00	1	78.20	79.10	-1	9,374	-0.01%
2022/01/10	0	0.00	2	79.95	79.60	-2	9,759	-0.02%
2022/01/07	1	80.00	1	82.20	79.80	0	9,786	0.00%
2022/01/06	3	82.57	4	83.05	81.60	-1	9,897	-0.01%
2022/01/05	1	82.20	7	81.44	81.40	-6	9,908	-0.06%
2022/01/03	0	0.00	3	80.00	80.30	-3	10,181	-0.03%
2021/12/29	1	83.30	3	82.63	82.60	-2	10,668	-0.02%
2021/12/24	3	82.50	0	0.00	82.80	3	11,269	0.03%
2021/12/21	5	82.20	11	83.05	83.50	-6	11,559	-0.05%
2021/12/20	5	84.30	1	84.90	83.00	4	11,394	0.04%
2021/12/17	5	84.56	15	82.55	83.40	-10	11,254	-0.09%
2021/12/16	31	78.78	34	79.30	79.70	-3	10,636	-0.03%
2021/12/15	4	75.55	14	76.39	77.50	-10	10,067	-0.10%
2021/12/10	6	73.42	0	0.00	72.60	6	9,981	0.06%
2021/12/09	2	74.35	1	74.70	74.70	1	10,063	0.01%
2021/12/08	1	78.40	4	77.60	75.70	-3	10,226	-0.03%
2021/12/07	0	0.00	1	75.20	75.30	-1	10,085	-0.01%
2021/12/06	3	74.97	1	75.40	74.10	2	10,137	0.02%
2021/12/03	10	73.50	1	76.40	73.00	9	10,232	0.09%
2021/12/02	5	74.92	6	75.08	74.90	-1	10,590	-0.01%
2021/11/30	0	0.00	1	72.50	73.10	-1	11,010	-0.01%
2021/11/26	1	69.80	0	0.00	69.80	1	11,592	0.01%
2021/11/25	1	74.00	1	73.70	74.00	0	11,822	0.00%
2021/11/24	2	73.15	1	73.00	73.20	1	12,403	0.01%
2021/11/23	1	71.80	2	72.10	71.50	-1	12,572	-0.01%
2021/11/22	2	71.85	3	72.10	71.40	-1	13,003	-0.01%
2021/11/19	1	70.50	0	0.00	69.50	1	13,714	0.01%
2021/11/17	0	0.00	2	70.80	70.80	-2	15,308	-0.01%
2021/11/16	0	0.00	10	72.50	72.80	-10	15,561	-0.06%
2021/11/15	1	70.90	1	70.60	70.60	0	16,377	0.00%
2021/11/12	1	73.80	0	0.00	73.20	1	16,816	0.01%
2021/11/11	0	0.00	1	70.60	70.60	-1	16,780	-0.01%
2021/11/10	1	72.70	1	72.70	72.60	0	16,824	0.00%
2021/11/09	3	72.30	5	72.18	72.90	-2	16,866	-0.01%
2021/11/08	3	70.13	2	71.50	71.60	1	16,862	0.01%
2021/11/05	11	70.27	1	69.70	70.30	10	16,934	0.06%
2021/11/04	1	69.40	0	69.10	69.10	1	17,083	0.01%
2021/11/03	6	68.62	5	69.34	68.00	1	17,159	0.01%
2021/11/01	1	66.80	1	66.90	67.00	0	17,840	0.00%
2021/10/29	3	65.50	1	66.20	65.30	2	17,819	0.01%
2021/10/27	0	0.00	2	66.30	65.70	-2	18,117	-0.01%
2021/10/26	1	68.10	0	0.00	68.00	1	18,603	0.01%
2021/10/25	0	0.00	1	69.50	68.70	-1	19,193	-0.01%
2021/10/22	0	0.00	3	68.70	68.20	-3	19,525	-0.02%
2021/10/21	1	71.10	0	0.00	70.20	1	19,883	0.01%
2021/10/20	8	69.45	11	68.67	68.80	-3	20,089	-0.01%
2021/10/18	4	65.25	1	65.50	67.70	3	20,902	0.01%
2021/10/15	4	68.03	2	68.10	68.10	2	21,232	0.01%
2021/10/14	1	68.70	4	68.00	68.20	-3	21,392	-0.01%
2021/10/13	3	70.57	0	0.00	67.70	3	21,481	0.01%
2021/10/12	3	69.93	5	70.54	69.60	-2	22,429	-0.01%
2021/10/08	10	75.50	10	76.30	76.30	0	22,963	0.00%
2021/10/07	7	75.14	5	75.60	75.50	2	23,501	0.01%
2021/10/06	5	71.00	5	72.00	71.30	0	23,866	0.00%
2021/10/05	2	69.95	2	71.00	71.50	0	24,268	0.00%
2021/10/04	7	73.49	11	72.67	70.50	-4	24,809	-0.02%
2021/10/01	9	76.68	12	75.74	74.40	-3	25,770	-0.01%
2021/09/30	14	80.81	9	80.64	80.90	5	26,652	0.02%
2021/09/29	3	77.80	6	78.77	77.00	-3	27,527	-0.01%
2021/09/28	1	78.00	2	78.30	77.90	-1	28,566	0.00%
2021/09/27	2	79.90	3	80.90	79.20	-1	29,831	0.00%
2021/09/24	2	80.40	3	81.20	81.20	-1	33,083	0.00%
2021/09/23	1	79.30	1	79.80	78.90	0	34,886	0.00%
2021/09/22	3	78.20	1	77.80	77.80	2	37,267	0.01%
2021/09/16	2	79.20	2	79.50	79.30	0	42,963	0.00%
2021/09/15	2	80.10	2	79.55	79.90	0	46,178	0.00%
2021/09/14	0	0.00	5	78.50	78.30	-5	48,285	-0.01%
2021/09/13	2	79.15	1	79.90	79.50	1	51,510	0.00%
2021/09/10	1	77.70	2	78.90	78.80	-1	51,714	0.00%
2021/09/09	3	78.37	1	78.20	78.20	2	53,088	0.00%
2021/09/08	2	78.85	3	78.97	79.40	-1	53,904	0.00%
2021/09/07	70	81.17	74	80.46	78.20	-4	55,329	-0.01%
2021/09/06	2	80.00	4	78.65	77.70	-2	55,943	0.00%
2021/09/03	4	81.63	1	80.60	81.30	3	56,818	0.01%
2021/09/02	1	84.60	2	84.45	84.60	-1	56,864	0.00%
2021/09/01	3	84.40	2	83.50	83.50	1	57,142	0.00%
2021/08/31	0	0.00	1	89.90	89.50	-1	57,798	0.00%
2021/08/30	13	91.62	13	91.76	90.50	0	58,324	0.00%
2021/08/27	2	89.90	1	88.60	88.80	1	58,913	0.00%
2021/08/26	8	90.39	5	89.68	89.70	3	61,224	0.00%
2021/08/25	33	89.06	33	89.65	91.00	0	62,654	0.00%
2021/08/24	42	89.96	56	89.31	87.00	-14	62,379	-0.02%
2021/08/23	20	83.10	9	87.30	87.30	11	61,844	0.02%
2021/08/20	20	78.24	24	78.73	79.40	-4	62,542	-0.01%
2021/08/19	39	81.57	41	81.38	76.70	-2	62,969	0.00%
2021/08/18	23	79.30	20	78.51	81.60	3	62,946	0.00%
2021/08/17	5	76.70	5	76.90	74.20	0	63,698	0.00%
2021/08/16	1	75.50	2	76.50	76.10	-1	65,314	0.00%
2021/08/13	5	78.60	7	76.70	76.10	-2	66,434	0.00%
2021/08/12	8	77.20	8	77.61	77.90	0	67,719	0.00%
2021/08/10	29	79.01	28	77.19	77.10	1	68,870	0.00%
2021/08/09	7	82.44	7	82.21	79.60	0	69,060	0.00%
2021/08/06	68	83.40	62	82.32	82.00	6	69,491	0.01%
2021/08/05	7	79.27	4	80.18	79.20	3	69,395	0.00%
2021/08/03	2	78.70	3.2	79.35	77.90	-1.2	70,666	0.00%
2021/08/02	9	79.33	7	79.13	79.00	2	70,835	0.00%
2021/07/30	4	83.30	6	82.83	78.00	-2	70,764	0.00%
2021/07/29	12	79.99	53	78.35	83.20	-41	70,488	-0.06%
2021/07/28	12	75.63	17	75.89	75.70	-5	70,084	-0.01%
2021/07/27	5	78.32	3	77.33	75.00	2	69,851	0.00%
2021/07/26	3	80.50	7	79.67	78.00	-4	69,664	-0.01%
2021/07/23	6	81.55	5	81.56	81.60	1	69,686	0.00%
2021/07/22	9	78.01	17	77.69	78.20	-8	69,480	-0.01%
2021/07/21	12	83.28	24	79.70	79.50	-12	69,262	-0.02%
2021/07/20	3.6	83.65	5	83.70	83.00	-1.4	69,033	0.00%
2021/07/19	11	87.72	8	87.25	86.60	3	70,040	0.00%
2021/07/16	28.6	93.55	11	93.32	88.00	17.6	70,757	0.02%
2021/07/15	37	88.93	15	87.53	91.40	22	70,483	0.03%
2021/07/14	10.1	86.16	8	86.08	83.10	2.1	71,253	0.00%
2021/07/13	9	87.63	17	88.37	88.00	-8	71,451	-0.01%
2021/07/12	21.2	98.98	19	97.45	95.00	2.2	71,273	0.00%
2021/07/09	14	97.24	13	96.60	95.00	1	70,768	0.00%
2021/07/08	23.2	99.21	26	100.02	101.00	-2.8	70,237	0.00%
2021/07/07	21.3	101.03	9	101.28	96.40	12.3	69,118	0.02%
2021/07/06	76.1	102.19	67	102.94	99.90	9.1	68,179	0.01%
2021/07/05	65.2	106.20	64	106.00	99.30	1.2	67,273	0.00%
2021/07/02	92.1	111.11	126	112.46	109.50	-34	66,281	-0.05%	大賣/
2021/07/01	127.1	114.85	108	114.83	111.00	19.1	65,435	0.03%	大買/大賣/
2021/06/30	28	106.79	27.1	109.04	110.50	0.9	62,480	0.00%
2021/06/29	50.1	105.41	43.3	104.95	100.50	6.8	60,994	0.01%
2021/06/28	62	107.18	70	107.34	107.00	-8	59,009	-0.01%
2021/06/25	69.2	103.06	69.1	102.08	102.00	0.1	56,329	0.00%
2021/06/24	50	95.26	51	96.11	98.10	-1	53,319	0.00%
2021/06/23	30.1	93.45	28	93.60	89.80	2.1	50,069	0.00%
2021/06/22	42.1	97.79	39.1	97.58	99.70	3	47,918	0.01%
2021/06/21	7	90.53	4	90.65	90.70	3	44,599	0.01%
2021/06/18	11.1	80.14	46.7	81.32	82.50	-35.6	44,279	-0.08%
2021/06/17	29	73.03	37.4	73.89	75.00	-8.4	43,059	-0.02%
2021/06/16	53	75.27	45	75.86	71.70	8	42,298	0.02%
2021/06/15	32	74.29	26	74.42	74.30	6	40,804	0.01%
2021/06/11	56	70.57	42	70.50	70.50	14	39,747	0.04%
2021/06/10	11	66.75	8	66.33	67.80	3	38,670	0.01%
2021/06/09	20	67.08	13	68.01	66.90	7	38,325	0.02%
2021/06/08	68	69.05	48	69.34	67.50	20	37,791	0.05%
2021/06/07	12	67.00	11	67.42	65.40	1	36,736	0.00%
2021/06/04	33	73.29	26	73.78	70.20	7	35,885	0.02%
2021/06/03	58	78.56	45	78.34	76.70	13	34,724	0.04%
2021/06/02	24	74.20	48.5	75.80	77.00	-24.5	32,196	-0.08%
2021/06/01	14	69.39	14	68.84	70.00	0	30,426	0.00%
2021/05/31	7	69.50	17	69.88	67.40	-10	29,963	-0.03%
2021/05/28	51	69.18	46	69.74	68.60	5	29,180	0.02%
2021/05/27	21	67.47	13	67.87	68.20	8	28,200	0.03%
2021/05/26	33	66.49	22	67.29	66.10	11	27,470	0.04%
2021/05/25	74	68.65	92	68.28	65.50	-18	26,646	-0.07%
2021/05/24	64.2	71.54	27	72.20	70.00	37.2	25,420	0.15%
2021/05/21	65	65.08	62	63.86	67.70	3	23,704	0.01%
2021/05/20	61	65.41	70	64.64	61.70	-9	22,447	-0.04%
2021/05/19	13	62.09	20.8	62.45	64.90	-7.8	21,046	-0.04%
2021/05/18	21.8	58.68	10	57.92	59.00	11.8	20,204	0.06%
2021/05/17	7	54.01	1	55.50	53.70	6	19,623	0.03%
2021/05/14	11	57.03	22	58.40	59.60	-11	19,165	-0.06%
2021/05/13	22	58.90	26	59.17	57.50	-4	18,372	-0.02%
2021/05/12	4	65.63	32	71.20	63.80	-28	17,695	-0.16%
2021/05/11	42	73.86	34	73.03	70.80	8	17,218	0.05%
2021/05/10	2	73.55	6	74.42	75.10	-4	15,994	-0.03%
2021/05/07	11	62.92	11	62.71	68.30	0	15,655	0.00%
2021/05/06	7	67.50	28.4	71.13	66.10	-21.4	15,376	-0.14%
2021/05/05	7	68.19	1.1	63.00	68.50	5.9	15,070	0.04%
2021/05/04	1	67.00	0	0.00	67.00	1	14,815	0.01%
2021/05/03	3	75.17	28	73.79	74.40	-25	14,627	-0.17%
2021/04/29	1	67.10	3	68.80	70.80	-2	14,362	-0.01%
2021/04/28	2	66.35	3	66.40	66.50	-1	14,027	-0.01%
2021/04/27	5	65.02	2	64.30	66.10	3	13,789	0.02%
2021/04/26	1	57.70	1	62.60	64.30	0	13,492	0.00%
2021/04/23	9	52.82	8	55.24	58.60	1	13,222	0.01%
2021/04/22	32	55.99	10	56.84	54.10	22	12,087	0.18%
2021/04/21	28	52.64	13	53.67	53.90	15	11,255	0.13%
2021/04/20	28	48.51	35	48.19	49.00	-7	10,506	-0.07%
2021/04/19	32	46.21	23	46.95	46.90	9	9,456	0.10%
2021/04/16	22	40.85	61	41.58	42.75	-39	8,607	-0.45%
2021/04/15	1	39.25	0	0.00	38.90	1	8,037	0.01%
2021/04/14	1	39.35	12	38.65	38.00	-11	7,958	-0.14%
2021/04/13	2	38.35	1	38.55	38.20	1	7,811	0.01%
2021/04/12	1	38.40	1	39.85	38.40	0	7,710	0.00%
2021/04/09	2	37.58	3.3	38.41	37.55	-1.3	7,495	-0.02%
2021/04/08	60	39.74	1	40.50	39.50	59	7,199	0.82%
2021/04/07	25.1	40.50	9	40.12	40.00	16.1	6,955	0.23%
2021/04/06	4.4	38.07	0	0.00	38.90	4.4	6,566	0.07%
2021/04/01	9	36.02	3	36.35	36.45	6	6,256	0.10%
2021/03/31	3	35.42	15	34.36	35.80	-12	5,819	-0.21%
2021/03/30	0	0.00	20.5	32.65	32.95	-20.5	5,335	-0.38%
2021/03/29	0	0.00	0.4	32.60	33.00	-0.4	5,308	-0.01%
2021/03/26	2	32.08	0	0.00	32.35	2	5,372	0.04%
2021/03/25	3	31.10	0	0.00	30.85	3	5,535	0.05%
2021/03/24	2	32.05	1	31.70	32.00	1	5,523	0.02%
2021/03/23	22	33.07	4	31.50	32.40	18	5,456	0.33%
2021/03/22	0	0.00	10	32.90	32.95	-10	5,314	-0.19%
2021/03/19	0	0.00	18.2	31.99	32.00	-18.2	5,046	-0.36%
2021/03/10	1	28.65	0	0.00	28.85	1	4,446	0.02%
2021/03/09	1	28.20	0	0.00	28.65	1	4,404	0.02%
2021/01/20	0	0.00	5	24.15	23.80	-5	3,393	-0.15%
2021/01/19	1	24.85	0	0.00	24.90	1	3,335	0.03%
2021/01/15	1	26.20	0	0.00	26.00	1	3,227	0.03%
2021/01/14	0	0.00	8	27.70	27.60	-8	3,095	-0.26%
2021/01/13	8	27.15	0	0.00	27.00	8	2,920	0.27%
2021/01/12	4	27.51	7	27.40	26.75	-3	2,810	-0.11%
2021/01/05	0	0.00	1	25.10	24.95	-1	2,144	-0.05%
2020/12/29	0	0.00	3	25.40	24.70	-3	1,997	-0.15%
2020/12/28	3	25.20	0	0.00	25.15	3	1,902	0.16%
2020/12/22	0	0.00	1	24.40	23.85	-1	1,668	-0.06%
2020/12/18	1	23.75	0	0.00	23.75	1	1,234	0.08%
2020/12/10	1	22.75	0	0.00	22.80	1	1,059	0.09%
2020/12/03	0	0.00	0.2	22.40	22.40	-0.2	1,001	-0.02%
2020/11/23	0	0.00	2	22.40	22.35	-2	1,041	-0.19%
2020/11/20	0.5	22.20	3	22.30	22.30	-2.5	1,039	-0.24%
2020/11/18	5	22.15	0	0.00	22.15	5	1,045	0.48%
2020/11/17	0	0.00	1	21.80	21.90	-1	1,045	-0.10%
2020/10/21	1	21.65	0	0.00	21.60	1	1,226	0.08%
2020/08/21	0.5	22.30	0	0.00	22.25	0.5	2,409	0.02%
2020/08/10	0.2	22.60	0	0.00	22.60	0.2	2,588	0.01%
2020/07/29	0.2	21.50	0	0.00	21.45	0.2	2,631	0.01%
2020/07/27	1	21.65	0	0.00	21.90	1	2,630	0.04%
2020/07/03	0.6	25.20	0	0.00	25.20	0.6	2,659	0.02%
2020/06/24	0	0.00	1	24.65	24.75	-1	2,550	-0.04%
2020/06/19	0	0.00	5	25.00	25.00	-5	2,542	-0.20%
2020/06/18	5	24.50	0	0.00	24.65	5	2,501	0.20%
2020/06/09	1	24.35	0	0.00	24.40	1	2,550	0.04%
2020/06/08	0	0.00	30	23.35	23.80	-30	2,463	-1.22%
2020/04/23	1	23.60	0	0.00	23.60	1	1,859	0.05%
2020/04/09	5	23.20	0	0.00	23.05	5	1,903	0.26%
2020/04/06	1	21.75	0	0.00	21.80	1	1,876	0.05%
2020/03/20	2	19.95	0	0.00	19.80	2	1,791	0.11%
2020/03/19	1	19.40	0	0.00	19.40	1	1,764	0.06%
2020/03/17	220	22.65	0	0.00	22.65	220	1,733	12.69%	大買/鉅額交易
2020/03/13	0.3	24.80	0	0.00	24.80	0.3	1,660	0.02%
2020/02/14	2	27.50	0	0.00	27.45	2	1,403	0.14%
2020/01/31	1	28.20	0	0.00	28.25	1	1,433	0.07%
2020/01/30	1	28.20	0	0.00	28.15	1	1,428	0.07%
2020/01/07	1	29.00	0	0.00	29.15	1	1,404	0.07%
2019/12/30	0	0.00	0.2	29.65	29.55	-0.2	1,518	-0.01%
2019/12/16	2	29.15	0	0.00	29.50	2	1,862	0.11%
2019/11/13	0	0.00	1	29.80	29.90	-1	2,222	-0.04%
2019/11/12	1	29.55	0	0.00	29.70	1	2,214	0.05%
2019/10/28	7	30.70	0	0.00	30.70	7	2,274	0.31%
2019/10/23	3	30.85	0	0.00	30.70	3	2,437	0.12%
2019/10/22	5	30.80	0	0.00	31.00	5	2,464	0.20%
2019/10/04	10	29.80	0	0.00	30.50	10	2,658	0.38%
2019/10/03	2	29.55	0	0.00	29.60	2	2,596	0.08%
2019/08/19	0	0.00	1	31.50	31.45	-1	1,856	-0.05%
2019/08/08	0	0.00	5	30.65	30.95	-5	1,731	-0.29%
2019/08/07	1	31.10	0	0.00	30.70	1	1,706	0.06%
2019/08/02	0	0.00	10	31.35	31.40	-10	1,637	-0.61%
2019/08/01	4	32.20	0	0.00	32.10	4	1,595	0.25%
2019/07/29	3	33.00	0	0.00	32.95	3	1,557	0.19%
2019/07/22	3	35.45	0	0.00	35.80	3	1,281	0.23%
2019/07/19	0	0.00	3	34.30	34.80	-3	1,186	-0.25%
2019/07/18	1	33.75	0	0.00	33.70	1	1,121	0.09%
2019/07/17	0	0.00	1	33.00	32.95	-1	1,030	-0.10%
2019/07/04	0	0.00	1	31.65	31.65	-1	888	-0.11%
2019/06/26	1	31.25	0	0.00	31.25	1	887	0.11%
2019/05/30	3	29.40	0	0.00	29.50	3	850	0.35%
2019/05/14	1	29.00	0	0.00	29.65	1	929	0.11%
2019/04/24	10	29.50	0	0.00	29.60	10	807	1.24%
2019/04/22	10	29.68	0	0.00	29.60	10	801	1.25%
2019/04/19	16	29.40	0	0.00	29.45	16	794	2.01%
2019/04/08	1	29.40	1	29.50	29.65	0	726	0.00%
2019/04/03	1	29.20	1	29.35	29.20	0	714	0.00%
2019/03/18	0	0.00	0.1	29.90	29.90	-0.1	641	-0.01%
2019/03/04	0	0.00	15	30.00	30.00	-15	701	-2.14%
2019/02/12	0	0.00	0.3	28.75	28.75	-0.3	663	-0.05%
2019/01/04	5	28.60	0	0.00	28.85	5	1,456	0.34%
2018/12/26	5	28.80	0	0.00	28.70	5	1,664	0.30%
2018/12/12	0	0.00	2	29.15	29.30	-2	1,664	-0.12%
2018/12/07	2	29.55	0	0.00	29.30	2	1,673	0.12%
2018/11/05	5	28.60	0	0.00	28.65	5	1,688	0.30%
2018/10/18	0	0.00	2	30.93	31.45	-2	1,535	-0.13%
2018/10/16	4	31.53	10	31.11	31.55	-6	1,424	-0.42%
2018/10/15	1	31.75	1	32.45	31.95	0	1,158	0.00%
2018/10/11	1	29.80	0	0.00	30.05	1	1,025	0.10%
2018/10/05	6	30.07	0	0.00	29.95	6	868	0.69%
2018/01/31	0	0.00	10	28.90	29.00	-10	984	-1.02%
2018/01/25	1	29.00	0	0.00	29.05	1	1,005	0.10%