慧洋-KY (2637)-元大-大安券商分點個股進出

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－元大-大安券商分點個股進出

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

元大-大安券商分點個股進出
元大-大安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	12	72.16	73.30	-10	8,774	-0.11%
2024/05/21	1	70.30	0	0.00	70.10	1	8,832	0.01%
2024/05/20	13	71.06	1	72.20	70.80	12	9,016	0.13%
2024/05/17	3	72.03	1	71.40	70.80	2	9,019	0.02%
2024/05/16	1	71.90	20	72.39	75.00	-19	8,893	-0.21%
2024/05/15	18	72.16	9	72.04	71.40	9	8,751	0.10%
2024/05/14	3	73.53	2	74.90	73.90	1	8,605	0.01%
2024/05/13	19	76.15	12	75.75	73.80	7	8,336	0.08%
2024/05/10	7	71.69	6	71.15	73.00	1	7,840	0.01%
2024/05/09	3	71.67	3	72.20	70.60	0	7,500	0.00%
2024/05/08	11	74.05	13	73.55	70.10	-2	7,300	-0.03%
2024/05/07	1	71.80	14	71.11	71.90	-13	6,779	-0.19%
2024/05/06	2	69.35	1	70.00	68.70	1	6,539	0.02%
2024/05/03	0	0.00	2	69.20	69.00	-2	6,492	-0.03%
2024/04/30	1	67.70	0	0.00	68.10	1	6,441	0.02%
2024/04/29	1	70.50	6	70.33	68.90	-5	6,401	-0.08%
2024/04/26	4	68.73	1	68.90	68.70	3	6,323	0.05%
2024/04/25	1	67.10	0	0.00	67.10	1	6,323	0.02%
2024/04/24	3	67.73	0	0.00	67.50	3	6,433	0.05%
2024/04/23	1	69.60	4	69.50	69.20	-3	6,346	-0.05%
2024/04/22	6	68.88	4	68.75	69.20	2	6,217	0.03%
2024/04/19	1	65.50	6	66.37	66.30	-5	5,846	-0.09%
2024/04/18	3	63.97	0	0.00	64.70	3	5,649	0.05%
2024/04/16	13	63.40	0	0.00	62.90	13	5,686	0.23%
2024/04/15	1	66.70	21	66.70	66.00	-20	5,747	-0.35%
2024/04/12	18	65.87	18	65.87	66.70	0	5,782	0.00%
2024/04/11	5	63.80	1	63.80	64.20	4	6,060	0.07%
2024/04/10	1	63.60	0	0.00	63.20	1	6,140	0.02%
2024/04/09	0.3	63.30	10	63.46	63.70	-9.7	6,134	-0.16%
2024/03/29	0	0.00	4	57.90	58.40	-4	6,209	-0.06%
2024/03/27	1	60.00	9	60.20	60.00	-8	6,487	-0.12%
2024/03/26	1	60.50	12	60.16	59.50	-11	6,719	-0.16%
2024/03/25	4	61.58	7	61.84	61.90	-3	6,756	-0.04%
2024/03/22	1	60.00	2	61.50	61.80	-1	6,852	-0.01%
2024/03/21	0	0.00	4	60.50	60.60	-4	7,038	-0.06%
2024/03/20	5	61.26	2	62.00	61.10	3	7,038	0.04%
2024/03/19	2	61.70	2	61.70	61.50	0	7,029	0.00%
2024/03/15	6	59.15	0	0.00	58.90	6	7,025	0.09%
2024/03/14	2	60.20	0	0.00	60.10	2	6,901	0.03%
2024/03/13	6	60.80	0	0.00	60.60	6	6,970	0.09%
2024/03/12	14.5	61.49	0	0.00	61.50	14.5	7,058	0.21%
2024/03/11	0	0.00	4	61.50	61.60	-4	7,280	-0.05%
2024/03/08	4	60.70	4	60.35	60.80	0	8,102	0.00%
2024/03/07	0	0.00	3	60.00	59.80	-3	8,665	-0.03%
2024/03/06	1.2	61.08	0	0.00	60.10	1.2	8,832	0.01%
2024/03/04	0	0.00	3	62.00	62.00	-3	8,891	-0.03%
2024/03/01	5	60.20	0	0.00	61.10	5	9,499	0.05%
2024/02/29	3	61.20	12	61.03	61.40	-9	9,495	-0.09%
2024/02/27	7	59.13	0	0.00	58.10	7	9,318	0.08%
2024/02/26	0	0.00	13	58.14	59.30	-13	9,164	-0.14%
2024/02/22	0	0.00	1	57.10	56.80	-1	8,926	-0.01%
2024/02/21	11	56.73	4	56.83	56.50	7	8,768	0.08%
2024/02/19	0	0.00	1	54.20	53.90	-1	8,457	-0.01%
2024/02/01	0	0.00	1.3	52.31	53.20	-1.3	8,353	-0.02%
2024/01/31	1	51.30	0	0.00	51.30	1	8,291	0.01%
2024/01/24	1	52.30	1	52.90	52.30	0	8,292	0.00%
2024/01/19	1	52.70	0	0.00	52.10	1	8,297	0.01%
2024/01/16	1	50.60	0	0.00	50.90	1	8,140	0.01%
2024/01/12	1	51.80	5	52.00	52.10	-4	8,160	-0.05%
2024/01/10	0	0.00	11	51.29	51.10	-11	8,197	-0.13%
2024/01/09	0	0.00	40	52.40	52.50	-40	8,159	-0.49%
2024/01/08	40	54.33	0	0.00	54.00	40	7,997	0.50%
2024/01/05	4	55.10	0	0.00	54.90	4	7,872	0.05%
2024/01/03	7	52.40	7.1	52.30	52.10	-0.1	7,437	0.00%
2024/01/02	3	52.90	3	52.50	52.40	0	7,479	0.00%
2023/12/26	0	0.00	10	52.20	53.00	-10	7,480	-0.13%
2023/12/25	6.1	51.49	82	49.98	49.95	-75.9	7,324	-1.04%
2023/12/22	5	52.70	5	53.60	53.20	0	7,252	0.00%
2023/12/21	1	53.90	8	53.69	53.60	-7	7,195	-0.10%
2023/12/15	0	0.00	2	51.00	51.10	-2	7,143	-0.03%
2023/12/14	2	50.60	1	51.00	50.60	1	7,403	0.01%
2023/12/13	5	51.50	0	0.00	51.50	5	7,594	0.07%
2023/12/12	2.2	50.81	1	51.10	50.70	1.2	8,078	0.01%
2023/12/11	1	50.30	2	50.40	50.90	-1	8,421	-0.01%
2023/12/08	1	51.00	0	0.00	50.60	1	8,403	0.01%
2023/12/07	0	0.00	3	51.40	51.20	-3	8,341	-0.04%
2023/12/06	10	52.65	5	52.90	52.50	5	8,257	0.06%
2023/12/05	110	54.59	75	54.43	53.60	35	8,049	0.44%	大買/
2023/12/04	26	53.43	26	54.30	55.00	0	7,193	0.00%
2023/12/01	7	50.36	9	50.40	50.30	-2	6,548	-0.03%
2023/11/30	4	49.38	0	0.00	48.50	4	6,363	0.06%
2023/11/29	12	48.05	10	48.20	48.15	2	6,336	0.03%
2023/11/28	55	49.15	42	50.34	48.90	13	6,225	0.21%
2023/11/27	0	0.00	2	46.80	46.60	-2	5,540	-0.04%
2023/11/24	1	44.85	0	0.00	45.10	1	5,446	0.02%
2023/10/23	0	0.00	20	44.28	44.30	-20	6,693	-0.30%
2023/10/20	5	45.55	0	0.00	45.60	5	6,689	0.07%
2023/10/19	10	46.95	15	46.70	47.15	-5	6,775	-0.07%
2023/10/18	0	0.00	1	45.20	45.25	-1	6,772	-0.01%
2023/10/13	10	47.13	10	47.50	47.10	0	6,933	0.00%
2023/10/11	10	48.15	0	0.00	47.15	10	6,906	0.14%
2023/10/06	10	49.15	1	49.50	48.90	9	6,844	0.13%
2023/09/28	2	48.68	0	0.00	48.45	2	6,576	0.03%
2023/09/25	1	49.30	6	48.85	48.70	-5	6,554	-0.08%
2023/09/21	1	50.20	0	0.00	49.45	1	6,474	0.02%
2023/09/20	3	51.30	0	0.00	50.00	3	6,315	0.05%
2023/09/19	0	0.00	8	51.31	50.50	-8	6,030	-0.13%
2023/09/15	19	51.93	46	52.05	51.40	-27	5,563	-0.49%
2023/09/14	3	49.45	3	49.67	50.90	0	4,974	0.00%
2023/09/13	0	0.00	1	46.20	46.40	-1	4,601	-0.02%
2023/09/11	0	0.00	1	46.20	45.90	-1	4,608	-0.02%
2023/09/08	1	46.30	10	45.65	45.80	-9	4,591	-0.20%
2023/08/23	5	45.57	5	44.65	44.65	0	4,852	0.00%
2023/08/22	2	45.70	0	0.00	45.15	2	4,915	0.04%
2023/08/21	1	46.00	0	0.00	45.80	1	4,840	0.02%
2023/08/18	43	47.25	33	46.52	47.50	10	4,706	0.21%
2023/08/17	0	0.00	20	43.59	43.95	-20	4,435	-0.45%
2023/08/16	5	42.70	5	43.40	42.25	0	4,388	0.00%
2023/08/15	0	0.00	15	42.20	42.85	-15	4,380	-0.34%
2023/08/14	0	0.00	8	43.00	41.80	-8	4,360	-0.18%
2023/08/11	4	44.85	0	0.00	44.60	4	4,260	0.09%
2023/08/09	1	46.35	0	0.00	45.45	1	4,240	0.02%
2023/08/07	0	0.00	2	46.90	46.90	-2	4,196	-0.05%
2023/08/04	1	47.30	0	0.00	47.40	1	4,198	0.02%
2023/08/02	11	47.39	1	47.20	47.35	10	4,185	0.24%
2023/08/01	2	47.05	0	0.00	47.05	2	4,123	0.05%
2023/07/31	1	45.50	0	0.00	45.55	1	4,046	0.02%
2023/07/27	2	46.03	1	46.05	46.05	1	3,924	0.03%
2023/07/25	1	45.15	0	0.00	44.85	1	3,935	0.03%
2023/07/24	45	45.43	45	45.56	45.45	0	3,904	0.00%
2023/07/21	0	0.00	1	46.60	46.45	-1	3,800	-0.03%
2023/07/20	1	45.60	0	0.00	46.30	1	3,738	0.03%
2023/07/18	0	0.00	2	45.60	45.45	-2	3,608	-0.06%
2023/07/17	1	45.40	0	0.00	45.65	1	3,553	0.03%
2023/07/13	1	45.95	1.3	45.30	45.15	-0.3	3,621	-0.01%
2023/07/10	0	0.00	2	47.25	47.05	-2	3,630	-0.06%
2023/07/06	10	49.20	10	49.05	48.85	0	3,678	0.00%
2023/07/05	8	48.79	8	49.19	48.85	0	3,743	0.00%
2023/07/04	21	49.56	20	48.95	48.75	1	3,852	0.03%
2023/06/30	1	48.90	0	0.00	48.80	1	3,771	0.03%
2023/06/29	0	0.00	1	48.55	48.65	-1	3,744	-0.03%
2023/06/28	2	49.00	0	0.00	48.95	2	3,768	0.05%
2023/06/26	3	50.03	0	0.00	49.95	3	3,938	0.08%
2023/06/21	1	50.00	0	0.00	50.00	1	3,998	0.03%
2023/06/20	10	50.20	0	0.00	50.50	10	4,142	0.24%
2023/06/16	0	0.00	5	50.90	50.70	-5	4,167	-0.12%
2023/06/12	5	50.40	0	0.00	50.30	5	4,436	0.11%
2023/06/09	1	50.70	0	0.00	51.00	1	4,541	0.02%
2023/06/08	5.3	51.02	0	0.00	50.80	5.3	4,597	0.12%
2023/06/06	0.2	50.90	3	51.00	50.40	-2.8	4,705	-0.06%
2023/06/05	3	50.30	0	0.00	50.20	3	4,725	0.06%
2023/06/01	11	50.15	0	0.00	49.70	11	4,924	0.22%
2023/05/31	2	51.70	0	0.00	51.00	2	5,012	0.04%
2023/05/30	3	53.00	0	0.00	52.30	3	5,388	0.06%
2023/05/29	4	59.98	2	60.20	60.30	2	5,653	0.04%
2023/05/26	6	59.17	1	59.00	59.00	5	6,084	0.08%
2023/05/25	5	61.90	3	61.60	61.30	2	6,260	0.03%
2023/05/24	15	62.70	2	62.90	62.90	13	6,258	0.21%
2023/05/23	2	63.45	0	0.00	63.00	2	6,258	0.03%
2023/05/22	1	63.30	0	0.00	63.30	1	6,247	0.02%
2023/05/18	1	63.30	0	0.00	63.40	1	6,235	0.02%
2023/05/17	1	63.20	0	0.00	63.20	1	6,231	0.02%
2023/05/16	2	63.10	0	0.00	62.90	2	6,227	0.03%
2023/05/15	4	62.65	10	63.10	62.70	-6	6,235	-0.10%
2023/05/12	0	0.00	10	62.50	62.20	-10	6,224	-0.16%
2023/05/09	2	60.70	0	0.00	60.70	2	6,249	0.03%
2023/05/05	9	61.41	0	0.00	61.10	9	6,320	0.14%
2023/05/04	8	62.64	0	0.00	62.50	8	6,318	0.13%
2023/05/03	2	62.85	55	62.93	62.80	-53	6,367	-0.83%
2023/04/25	2	62.20	2	61.80	62.00	0	6,421	0.00%
2023/04/24	10	62.50	10	62.60	62.60	0	6,439	0.00%
2023/04/20	1	63.10	0	0.00	62.70	1	6,450	0.02%
2023/04/19	1	63.70	0	0.00	63.50	1	6,465	0.02%
2023/04/17	1	65.50	0	0.00	66.00	1	6,485	0.02%
2023/04/13	10	65.50	5	64.90	64.60	5	6,660	0.08%
2023/04/12	26	65.77	15	66.10	65.80	11	6,635	0.17%
2023/04/11	1	66.20	1	66.00	65.80	0	6,629	0.00%
2023/03/16	30	67.89	36	68.78	67.60	-6	9,741	-0.06%
2023/03/15	8	68.68	43	68.93	68.60	-35	9,749	-0.36%
2023/03/14	3	67.17	4	67.35	68.20	-1	9,785	-0.01%
2023/03/13	33	66.20	33	66.90	66.00	0	9,754	0.00%
2023/03/10	45	67.69	21	67.97	66.50	24	9,724	0.25%
2023/03/09	20	67.18	0	0.00	67.00	20	9,771	0.20%
2023/03/08	0	0.00	0.1	67.50	67.20	-0.1	9,788	0.00%
2023/03/07	0	0.00	2	68.20	68.30	-2	9,822	-0.02%
2023/03/06	2	68.65	42	68.70	68.50	-40	9,870	-0.41%
2023/03/02	21.1	71.28	28	70.17	69.90	-6.9	9,745	-0.07%
2023/03/01	41	68.14	38.2	68.99	67.40	2.8	9,362	0.03%
2023/02/24	15	67.40	18.5	67.74	68.00	-3.5	9,027	-0.04%
2023/02/23	7	65.26	10	65.40	65.50	-3	8,555	-0.04%
2023/02/22	37	62.76	0	0.00	61.90	37	8,291	0.45%
2023/02/20	1	60.20	1	60.10	60.50	0	8,451	0.00%
2023/02/15	1	61.00	0	0.00	61.00	1	8,730	0.01%
2023/02/14	0	0.00	1	61.50	61.60	-1	8,770	-0.01%
2023/02/13	0	0.00	1	61.10	61.10	-1	8,853	-0.01%
2023/02/10	0	0.00	1	61.40	61.30	-1	9,038	-0.01%
2023/02/09	10	62.20	0	0.00	62.00	10	9,162	0.11%
2023/02/08	0	0.00	35	61.94	62.10	-35	9,368	-0.37%
2023/02/03	30	61.52	10	62.10	61.60	20	9,524	0.21%
2023/02/02	2	61.60	20	62.10	61.90	-18	9,532	-0.19%
2023/02/01	21	61.06	20	61.70	61.20	1	9,558	0.01%
2023/01/31	20	60.30	20	60.65	60.70	0	9,590	0.00%
2023/01/30	1	59.10	1	59.80	59.90	0	9,621	0.00%
2023/01/17	10	59.80	10	59.30	59.80	0	9,647	0.00%
2023/01/16	0	0.00	1	58.10	58.50	-1	9,738	-0.01%
2023/01/13	0	0.00	2	59.30	58.80	-2	9,758	-0.02%
2023/01/12	0.1	59.70	0	0.00	59.20	0.1	9,819	0.00%
2023/01/11	2	60.10	1	60.20	60.00	1	9,844	0.01%
2023/01/10	2	60.10	15	60.20	60.10	-13	9,885	-0.13%
2023/01/05	1	60.00	1	60.70	60.80	0	10,026	0.00%
2023/01/04	5.2	60.40	0	0.00	60.00	5.2	10,126	0.05%
2022/12/27	1	62.00	0	0.00	62.10	1	10,510	0.01%
2022/12/26	8	63.08	8	63.08	62.70	0	10,577	0.00%
2022/12/23	8	64.81	2	64.80	64.80	6	10,549	0.06%
2022/12/22	38	65.58	4	65.05	67.00	34	10,436	0.33%
2022/12/21	1	64.90	32	64.89	64.80	-31	9,828	-0.32%
2022/12/20	31	62.90	36	63.65	62.80	-5	9,502	-0.05%
2022/12/19	75	64.09	44	64.55	61.90	31	9,246	0.34%
2022/12/16	36	64.85	20	64.80	64.40	16	8,936	0.18%
2022/12/15	11	62.45	46	62.92	63.50	-35	8,658	-0.40%
2022/12/14	30	58.00	30	58.46	58.80	0	8,714	0.00%
2022/12/13	11	59.65	10	60.00	59.60	1	8,698	0.01%
2022/12/09	2	60.10	37	59.15	60.10	-35	8,953	-0.39%
2022/12/08	27	58.23	0	0.00	57.80	27	9,250	0.29%
2022/12/07	10	58.20	31	59.58	58.20	-21	9,439	-0.22%
2022/12/06	30	58.70	0	0.00	57.90	30	9,468	0.32%
2022/11/30	0	0.00	2	61.20	61.90	-2	9,486	-0.02%
2022/11/29	0	0.00	30	60.50	61.30	-30	9,493	-0.32%
2022/11/28	33	59.29	3	59.40	59.40	30	9,552	0.31%
2022/11/25	11	60.73	14	61.07	60.70	-3	9,562	-0.03%
2022/11/24	3	58.73	1	59.00	59.80	2	9,497	0.02%
2022/11/22	0	0.00	35	57.00	57.20	-35	9,543	-0.37%
2022/11/21	35	57.04	0	0.00	56.40	35	9,576	0.37%
2022/11/18	3	57.90	3	58.80	57.70	0	9,624	0.00%
2022/11/16	0	0.00	1	59.80	59.00	-1	9,648	-0.01%
2022/11/15	0	0.00	1.1	58.08	58.50	-1.1	9,664	-0.01%
2022/11/14	0.1	58.30	1	58.40	58.30	-0.9	9,673	-0.01%
2022/11/11	2	57.65	40	57.45	57.30	-38	9,690	-0.39%
2022/11/10	40	56.90	0	0.00	56.80	40	9,642	0.41%
2022/11/09	30	56.43	31	56.70	57.10	-1	9,694	-0.01%
2022/11/08	1	57.00	0	0.00	56.70	1	9,791	0.01%
2022/11/04	61	53.34	102	53.98	54.90	-41	9,596	-0.43%	大賣/
2022/11/03	20	50.95	0	0.00	51.40	20	9,419	0.21%
2022/11/02	20	52.20	1	52.10	52.00	19	9,427	0.20%
2022/10/31	5	52.32	4	52.00	52.30	1	9,403	0.01%
2022/10/27	0	0.00	5	53.80	54.10	-5	9,421	-0.05%
2022/10/20	5	52.02	6	52.28	53.00	-1	9,375	-0.01%
2022/10/19	7	54.99	10	55.27	54.50	-3	9,370	-0.03%
2022/10/18	41	54.17	38	54.72	54.70	3	9,388	0.03%
2022/10/17	18	51.51	18	51.44	53.50	0	9,488	0.00%
2022/10/14	44	53.90	43	53.08	54.00	1	9,776	0.01%
2022/10/13	25	53.02	26	53.03	51.60	-1	9,780	-0.01%
2022/10/12	29	54.32	29	53.96	53.80	0	9,889	0.00%
2022/10/11	15	56.38	15	56.32	56.10	0	9,820	0.00%
2022/10/07	13	58.74	16	58.84	58.90	-3	9,705	-0.03%
2022/10/06	7	57.21	5	57.28	58.30	2	9,651	0.02%
2022/10/05	0	0.00	3	57.70	57.40	-3	9,582	-0.03%
2022/10/04	15	56.12	43	54.84	56.50	-28	9,528	-0.29%
2022/10/03	1	51.90	3	53.47	53.90	-2	9,458	-0.02%
2022/09/30	3	49.22	3	49.55	51.70	0	9,524	0.00%
2022/09/29	10	51.42	17	51.44	51.20	-7	9,759	-0.07%
2022/09/28	17	52.16	18	52.12	51.50	-1	10,070	-0.01%
2022/09/27	5	55.10	5	55.52	55.50	0	10,023	0.00%
2022/09/26	9	55.83	12	56.31	55.20	-3	10,039	-0.03%
2022/09/23	47	58.15	48	58.70	57.90	-1	10,118	-0.01%
2022/09/22	40	59.39	26	59.19	58.00	14	10,163	0.14%
2022/09/21	46	57.08	62	57.89	59.70	-16	9,902	-0.16%
2022/09/20	8	55.68	6	55.85	55.40	2	9,725	0.02%
2022/09/19	23	55.74	20	55.22	55.10	3	10,215	0.03%
2022/09/16	3	58.33	3	58.77	59.10	0	10,379	0.00%
2022/09/15	59	58.62	8	58.56	59.00	51	10,546	0.48%
2022/09/14	4	56.15	15	56.48	56.70	-11	10,629	-0.10%
2022/09/13	7	54.86	8	54.83	54.60	-1	10,650	-0.01%
2022/09/12	15	55.61	16	56.19	55.80	-1	10,866	-0.01%
2022/09/08	7	52.57	4	52.80	52.70	3	10,952	0.03%
2022/09/07	4	53.80	2	54.00	54.20	2	11,060	0.02%
2022/09/06	20	55.39	10	55.23	55.10	10	11,209	0.09%
2022/09/05	13	54.35	13	54.62	54.30	0	11,412	0.00%
2022/09/02	8	54.99	9	53.81	54.10	-1	11,571	-0.01%
2022/09/01	4	56.13	3	55.70	55.80	1	11,840	0.01%
2022/08/31	4	57.23	4	58.03	57.90	0	12,072	0.00%
2022/08/30	5	58.20	6	58.07	57.90	-1	12,243	-0.01%
2022/08/29	8	58.51	7	58.80	58.00	1	12,384	0.01%
2022/08/26	3	62.27	2	62.70	62.60	1	12,564	0.01%
2022/08/25	8	62.80	3	62.30	62.20	5	12,740	0.04%
2022/08/24	7	63.61	6	63.00	62.80	1	13,040	0.01%
2022/08/23	3	64.40	3	63.87	63.80	0	13,155	0.00%
2022/08/22	4	64.10	10	64.17	64.90	-6	13,280	-0.05%
2022/08/19	5	68.64	5	68.30	68.10	0	13,663	0.00%
2022/08/18	2	69.50	1	70.00	69.30	1	13,935	0.01%
2022/08/17	1	69.40	0	0.00	69.20	1	14,208	0.01%
2022/08/16	4	68.60	1	68.60	68.50	3	14,467	0.02%
2022/08/15	6	69.17	5	69.50	69.60	1	15,072	0.01%
2022/08/12	1	68.70	0	0.00	68.60	1	15,127	0.01%
2022/08/11	4	66.95	4	67.05	66.90	0	15,344	0.00%
2022/08/10	5	67.80	0	0.00	66.90	5	15,521	0.03%
2022/08/09	7	67.24	2	67.20	67.40	5	15,835	0.03%
2022/08/08	2	66.40	2	66.90	66.70	0	16,152	0.00%
2022/08/05	0	0.00	3	67.30	67.50	-3	16,343	-0.02%
2022/08/04	11	67.55	0	0.00	66.40	11	16,756	0.07%
2022/08/03	2	67.20	0	0.00	67.20	2	17,114	0.01%
2022/08/02	1	66.60	1	67.80	68.00	0	17,767	0.00%
2022/08/01	0	0.00	1	68.80	68.80	-1	18,273	-0.01%
2022/07/29	3	68.67	2	69.15	68.60	1	18,835	0.01%
2022/07/28	4	68.28	0	0.00	68.00	4	19,610	0.02%
2022/07/27	1	67.80	4	68.00	68.30	-3	20,306	-0.01%
2022/07/22	3	69.20	5	69.00	69.50	-2	20,982	-0.01%
2022/07/21	5	68.50	5	69.10	68.20	0	21,120	0.00%
2022/07/19	7	67.57	6	68.18	67.80	1	21,373	0.00%
2022/07/18	1	66.50	0	0.00	66.50	1	21,806	0.00%
2022/07/15	3	65.00	0	0.00	65.30	3	22,470	0.01%
2022/07/14	1	65.90	1.1	65.75	66.30	-0.1	23,861	0.00%
2022/07/13	0	0.00	1	66.50	64.70	-1	24,483	0.00%
2022/07/12	1	63.90	0	0.00	64.00	1	24,813	0.00%
2022/07/11	0	0.00	2	67.50	67.10	-2	25,378	-0.01%
2022/07/08	12	67.37	2	68.10	67.10	10	25,436	0.04%
2022/07/07	6	64.25	8.6	64.51	65.60	-2.6	25,271	-0.01%
2022/07/06	21	65.96	7.1	66.20	65.30	13.9	25,067	0.06%
2022/07/05	5	65.12	9	64.86	64.30	-4	24,880	-0.02%
2022/07/04	4.1	62.36	2	62.80	62.10	2.1	24,830	0.01%
2022/07/01	2.1	62.57	1	62.80	61.80	1.1	24,789	0.00%
2022/06/30	3	65.13	37	65.50	65.00	-34	24,566	-0.14%
2022/06/29	23	68.57	2	68.20	67.90	21	24,375	0.09%
2022/06/28	20	69.32	4	70.23	70.30	16	24,253	0.07%
2022/06/27	32.1	71.01	26	71.46	71.20	6.1	24,082	0.03%
2022/06/24	2	67.25	0	0.00	66.80	2	23,592	0.01%
2022/06/23	1	66.60	6	66.58	66.40	-5	23,286	-0.02%
2022/06/22	2.1	69.23	2	70.80	68.00	0.1	23,057	0.00%
2022/06/21	2	73.40	3	72.07	73.10	-1	22,630	0.00%
2022/06/20	3	75.17	4	75.78	72.60	-1	22,392	0.00%
2022/06/17	11	80.00	6	80.70	78.60	5	22,053	0.02%
2022/06/16	1.4	80.81	1	80.70	80.00	0.4	21,857	0.00%
2022/06/15	8	84.54	4	84.50	83.60	4	21,658	0.02%
2022/06/14	7	86.99	0	0.00	85.40	7	21,510	0.03%
2022/06/13	6	88.45	1	87.80	87.30	5	21,437	0.02%
2022/06/10	11.3	90.63	0	0.00	91.00	11.3	21,527	0.05%
2022/06/09	9.5	94.47	2	95.00	93.10	7.5	21,528	0.03%
2022/06/08	12	98.91	20	100.50	98.20	-8	21,804	-0.04%
2022/06/06	5	103.80	5	105.20	102.00	0	22,305	0.00%
2022/06/02	2	103.25	6	103.42	103.50	-4	22,127	-0.02%
2022/06/01	3	99.57	15.1	100.52	102.00	-12.1	22,033	-0.05%
2022/05/31	27	97.85	11	98.41	97.60	16	21,879	0.07%
2022/05/30	4	97.20	2	97.10	97.80	2	21,952	0.01%
2022/05/27	23.1	98.19	36	98.19	97.50	-13	21,887	-0.06%
2022/05/26	16	99.22	38.1	99.90	100.50	-22.1	21,470	-0.10%
2022/05/25	16	99.12	9	97.90	97.70	7	21,354	0.03%
2022/05/24	22	97.56	4.2	97.92	97.20	17.9	21,214	0.08%
2022/05/23	30.3	98.16	37	98.41	97.40	-6.7	21,216	-0.03%
2022/05/20	20	93.24	14	94.04	93.60	6	20,693	0.03%
2022/05/19	6	90.72	26	91.50	91.90	-20	20,716	-0.10%
2022/05/18	7	93.21	2	93.85	93.40	5	20,599	0.02%
2022/05/17	11	93.64	5	92.20	91.80	6	20,581	0.03%
2022/05/16	9	94.30	7	92.90	95.50	2	20,511	0.01%
2022/05/13	9	95.42	6	95.48	94.60	3	20,239	0.01%
2022/05/12	24	96.99	18	95.22	94.50	6	20,084	0.03%
2022/05/11	16	98.38	9	98.86	98.00	7	19,675	0.04%
2022/05/10	38	102.62	38	102.91	101.00	0	19,482	0.00%
2022/05/09	0	0.00	3	101.50	100.50	-3	18,875	-0.02%
2022/05/06	30	104.90	21.2	105.71	108.00	8.8	18,397	0.05%
2022/05/05	6.1	103.00	27	103.11	105.00	-21	17,863	-0.12%
2022/05/04	58.2	97.85	67	98.26	100.50	-8.9	17,011	-0.05%
2022/05/03	2	94.25	2	94.30	94.60	0	16,316	0.00%
2022/04/29	17	90.84	27	90.87	92.20	-10	16,138	-0.06%
2022/04/28	2	87.60	1	88.10	87.00	1	15,888	0.01%
2022/04/27	3	86.23	3	86.87	86.00	0	15,709	0.00%
2022/04/26	18	86.27	0	0.00	85.40	18	15,567	0.12%
2022/04/25	4	91.20	1.6	91.56	88.30	2.4	15,288	0.02%
2022/04/22	52	98.81	21	98.78	97.80	31	14,841	0.21%
2022/04/21	2	100.25	13	103.77	100.50	-11	14,272	-0.08%
2022/04/20	12.6	102.47	54.2	102.62	98.60	-41.6	13,562	-0.31%
2022/04/19	27.1	98.29	55	99.32	98.50	-27.9	12,164	-0.23%
2022/04/18	17	99.05	16	96.71	95.80	1	11,499	0.01%
2022/04/15	3.2	98.75	18.4	96.97	99.30	-15.3	11,147	-0.14%
2022/04/14	0	0.00	4	90.15	91.10	-4	10,553	-0.04%
2022/04/13	6	88.63	1	88.60	88.40	5	10,569	0.05%
2022/04/12	3.1	87.41	0	0.00	87.70	3.1	10,571	0.03%
2022/04/11	11	90.99	9	90.80	90.50	2	10,472	0.02%
2022/04/08	2	87.15	31	88.34	88.50	-29	10,337	-0.28%
2022/04/07	44	86.13	0	0.00	84.80	44	10,279	0.43%
2022/03/30	0	0.00	1.1	86.96	86.90	-1.1	10,330	-0.01%
2022/03/28	12	84.62	0	0.00	86.50	12	10,438	0.11%
2022/03/25	3	84.67	4	83.73	84.70	-1	10,660	-0.01%
2022/03/24	4	86.50	1	86.40	86.40	3	10,848	0.03%
2022/03/23	2	88.05	0	0.00	88.00	2	11,509	0.02%
2022/03/22	2	86.70	0	0.00	86.70	2	12,102	0.02%
2022/03/21	12	87.96	0	88.30	87.80	12	12,365	0.10%
2022/03/18	7	88.07	0	0.00	88.30	7	12,395	0.06%
2022/03/17	5	89.10	0	0.00	88.50	5	12,374	0.04%
2022/03/16	35	92.01	0	0.00	87.50	35	12,354	0.28%
2022/03/15	21	94.30	1	93.20	92.20	20	12,199	0.16%
2022/03/14	8	100.45	19	100.78	99.40	-11	12,142	-0.09%
2022/03/11	19	99.33	10	98.62	99.50	9	11,808	0.08%
2022/03/10	17	95.60	80	94.57	99.50	-63	11,305	-0.56%
2022/03/09	0	0.00	7	87.96	90.50	-7	10,610	-0.07%
2022/03/08	6	88.87	5	88.78	85.90	1	10,644	0.01%
2022/03/07	11.5	88.98	15	89.64	89.90	-3.5	10,536	-0.03%
2022/03/04	15	92.50	14	93.18	91.50	1	10,468	0.01%
2022/03/03	10	93.50	16	93.84	93.50	-6	10,289	-0.06%
2022/03/02	4	91.30	1.2	91.64	92.00	2.9	10,161	0.03%
2022/03/01	14	92.50	25	91.98	92.70	-11	10,086	-0.11%
2022/02/25	8.1	90.55	11	91.43	89.90	-3	9,997	-0.03%
2022/02/24	18.1	91.23	33	91.26	89.80	-14.9	9,799	-0.15%
2022/02/23	5	92.82	55.2	90.49	91.90	-50.2	9,637	-0.52%
2022/02/22	26.1	88.18	4	89.48	89.50	22.1	9,332	0.24%
2022/02/21	10.1	90.11	18	90.62	90.00	-7.9	9,196	-0.09%
2022/02/18	15	89.78	32	89.90	89.90	-17	9,023	-0.19%
2022/02/17	13	88.98	10	89.31	88.50	3	8,932	0.03%
2022/02/16	7	88.23	5.2	89.10	89.60	1.8	8,823	0.02%
2022/02/15	1	84.60	3	84.43	84.30	-2	8,687	-0.02%
2022/02/14	0	0.00	1.1	82.65	83.20	-1.1	8,690	-0.01%
2022/02/11	0	0.00	0.1	84.00	83.00	-0.1	8,694	0.00%
2022/02/10	5	83.62	3	83.43	84.00	2	8,765	0.02%
2022/02/09	1	80.80	0	0.00	81.00	1	8,665	0.01%
2022/02/08	2	79.00	11	79.51	79.80	-9	8,694	-0.10%
2022/02/07	0.1	76.80	0	0.00	78.50	0.1	8,886	0.00%
2022/01/25	1	73.90	1	74.60	73.10	0	9,189	0.00%
2022/01/24	11	74.64	11	74.95	75.90	0	9,262	0.00%
2022/01/20	2	75.00	0	0.00	76.10	2	9,246	0.02%
2022/01/14	3	78.03	9	76.79	79.10	-6	9,374	-0.06%
2022/01/13	1	78.40	2	78.00	78.20	-1	9,432	-0.01%
2022/01/12	2	78.05	2	78.50	78.00	0	9,517	0.00%
2022/01/11	1	79.30	1	79.20	79.40	0	9,558	0.00%
2022/01/10	1	79.10	1	80.20	79.60	0	9,759	0.00%
2022/01/06	1	82.20	0	0.00	81.60	1	9,897	0.01%
2022/01/03	2	79.60	3	79.47	80.30	-1	10,181	-0.01%
2021/12/28	1	83.90	0	0.00	81.90	1	10,790	0.01%
2021/12/27	0	0.00	5	82.94	82.50	-5	11,021	-0.05%
2021/12/24	1	81.70	1	82.50	82.80	0	11,269	0.00%
2021/12/22	2	83.10	2	83.60	83.50	0	11,633	0.00%
2021/12/21	15	84.28	17	84.18	83.50	-2	11,559	-0.02%
2021/12/20	2	83.85	1	82.50	83.00	1	11,394	0.01%
2021/12/17	2	84.15	7	83.90	83.40	-5	11,254	-0.04%
2021/12/16	8	78.50	12	79.62	79.70	-4	10,636	-0.04%
2021/12/15	0	0.00	1.3	77.50	77.50	-1.3	10,067	-0.01%
2021/12/10	5.1	72.91	4	73.20	72.60	1.1	9,981	0.01%
2021/12/09	1	74.70	2	74.20	74.70	-1	10,063	-0.01%
2021/12/08	3.1	76.29	0	0.00	75.70	3.1	10,226	0.03%
2021/12/07	0.1	75.30	3	73.90	75.30	-2.9	10,085	-0.03%
2021/11/30	2	72.30	1	73.20	73.10	1	11,010	0.01%
2021/11/29	0	0.00	4	70.70	70.60	-4	11,221	-0.04%
2021/11/26	1	70.20	0	0.00	69.80	1	11,592	0.01%
2021/11/25	1	73.60	0	0.00	74.00	1	11,822	0.01%
2021/11/24	3	72.70	0	0.00	73.20	3	12,403	0.02%
2021/11/15	1	72.70	0	0.00	70.60	1	16,377	0.01%
2021/11/12	0	0.00	1	73.20	73.20	-1	16,816	-0.01%
2021/11/08	33	71.20	34	71.11	71.60	-1	16,862	-0.01%
2021/11/05	0	0.00	5	70.28	70.30	-5	16,934	-0.03%
2021/11/04	1	71.50	0	0.00	69.10	1	17,083	0.01%
2021/11/03	1	68.70	1	66.80	68.00	0	17,159	0.00%
2021/11/02	0	0.00	1	67.20	66.70	-1	17,617	-0.01%
2021/11/01	1	66.70	0	0.00	67.00	1	17,840	0.01%
2021/10/29	1	65.80	0	0.00	65.30	1	17,819	0.01%
2021/10/25	4	68.30	4	68.80	68.70	0	19,193	0.00%
2021/10/21	1	69.80	1	70.00	70.20	0	19,883	0.00%
2021/10/18	2	66.75	0	0.00	67.70	2	20,902	0.01%
2021/10/15	4	67.98	0.1	68.10	68.10	3.9	21,232	0.02%
2021/10/14	1	67.80	5	68.58	68.20	-4	21,392	-0.02%
2021/10/13	3	68.30	1	71.80	67.70	2	21,481	0.01%
2021/10/12	7	71.91	0	0.00	69.60	7	22,429	0.03%
2021/10/08	0	0.00	1	75.50	76.30	-1	22,963	0.00%
2021/10/07	3	76.97	13	75.55	75.50	-10	23,501	-0.04%
2021/10/06	0.1	71.80	1	72.40	71.30	-1	23,866	0.00%
2021/10/05	3	68.77	4	69.48	71.50	-1	24,268	0.00%
2021/10/04	9	73.00	4	73.08	70.50	5	24,809	0.02%
2021/10/01	42	76.05	6	76.07	74.40	36	25,770	0.14%
2021/09/30	6	79.13	10	80.04	80.90	-4	26,652	-0.02%
2021/09/29	2	78.15	1	80.40	77.00	1	27,527	0.00%
2021/09/27	3	79.83	2	82.35	79.20	1	29,831	0.00%
2021/09/24	0	0.00	2	80.75	81.20	-2	33,083	-0.01%
2021/09/23	1	78.90	3	80.30	78.90	-2	34,886	-0.01%
2021/09/22	3	78.50	0	0.00	77.80	3	37,267	0.01%
2021/09/16	0	0.00	1	79.50	79.30	-1	42,963	0.00%
2021/09/15	2	78.45	6	79.42	79.90	-4	46,178	-0.01%
2021/09/13	0	0.00	2	79.65	79.50	-2	51,510	0.00%
2021/09/10	5	77.84	4	78.60	78.80	1	51,714	0.00%
2021/09/09	5	78.98	1	77.90	78.20	4	53,088	0.01%
2021/09/08	1	78.70	4	79.23	79.40	-3	53,904	-0.01%
2021/09/07	9	80.48	6	79.87	78.20	3	55,329	0.01%
2021/09/06	9	79.46	12	79.92	77.70	-3	55,943	-0.01%
2021/09/03	9	81.59	8	80.40	81.30	1	56,818	0.00%
2021/09/02	2	82.20	5	84.24	84.60	-3	56,864	-0.01%
2021/09/01	8	85.18	12	84.04	83.50	-4	57,142	-0.01%
2021/08/31	14	89.33	11	90.15	89.50	3	57,798	0.01%
2021/08/30	8	91.61	15	92.47	90.50	-7	58,324	-0.01%
2021/08/27	9	89.29	29	88.09	88.80	-20	58,913	-0.03%
2021/08/26	5	90.38	7	89.91	89.70	-2	61,224	0.00%
2021/08/25	16	88.66	24	89.18	91.00	-8	62,654	-0.01%
2021/08/24	18	89.47	100	87.67	87.00	-82	62,379	-0.13%
2021/08/23	36	85.19	22	85.12	87.30	14	61,844	0.02%
2021/08/20	80	79.28	2	78.70	79.40	78	62,542	0.12%
2021/08/19	59	82.91	52	81.45	76.70	7	62,969	0.01%
2021/08/18	31	77.11	55	77.95	81.60	-24	62,946	-0.04%
2021/08/17	0	0.00	9	77.04	74.20	-9	63,698	-0.01%
2021/08/16	10	76.80	10	76.40	76.10	0	65,314	0.00%
2021/08/12	1	77.00	0	0.00	77.90	1	67,719	0.00%
2021/08/11	23	75.21	22	75.75	76.40	1	68,500	0.00%
2021/08/10	4	80.65	0	0.00	77.10	4	68,870	0.01%
2021/08/09	1	81.20	1	83.60	79.60	0	69,060	0.00%
2021/08/06	76	84.67	80	83.57	82.00	-4	69,491	-0.01%
2021/08/05	5	79.04	6	79.77	79.20	-1	69,395	0.00%
2021/08/04	2	78.35	0	0.00	78.50	2	69,542	0.00%
2021/08/02	7	78.84	8	78.34	79.00	-1	70,835	0.00%
2021/07/30	6	82.22	6	82.33	78.00	0	70,764	0.00%
2021/07/29	39	80.82	47	80.77	83.20	-8	70,488	-0.01%
2021/07/28	2	74.65	0	0.00	75.70	2	70,084	0.00%
2021/07/27	71	77.83	46	78.06	75.00	25	69,851	0.04%
2021/07/26	25	80.01	3	79.87	78.00	22	69,664	0.03%
2021/07/23	7	81.46	3.2	80.24	81.60	3.8	69,686	0.01%
2021/07/22	14	78.75	22	77.88	78.20	-8	69,480	-0.01%
2021/07/21	7	80.71	9	79.87	79.50	-2	69,262	0.00%
2021/07/20	0	0.00	10	85.10	83.00	-10	69,033	-0.01%
2021/07/19	5	86.70	20	88.05	86.60	-15	70,040	-0.02%
2021/07/16	71	92.52	53	90.10	88.00	18	70,757	0.03%
2021/07/15	29	89.26	26	89.73	91.40	3	70,483	0.00%
2021/07/14	60	84.65	7	85.28	83.10	53	71,253	0.07%
2021/07/13	1	94.70	9.5	88.63	88.00	-8.5	71,451	-0.01%
2021/07/12	16	99.02	52	95.78	95.00	-36	71,273	-0.05%
2021/07/09	16	96.20	11	95.09	95.00	5	70,768	0.01%
2021/07/08	54	100.74	55.2	99.42	101.00	-1.2	70,237	0.00%
2021/07/07	36	99.44	30.1	98.47	96.40	5.9	69,118	0.01%
2021/07/06	46	104.71	155	100.79	99.90	-109	68,179	-0.16%	大賣/鉅額交易
2021/07/05	14	103.32	14	102.82	99.30	0	67,273	0.00%
2021/07/02	10	109.75	7	110.50	109.50	3	66,281	0.00%
2021/07/01	86.1	114.84	107	115.29	111.00	-20.9	65,435	-0.03%	大賣/
2021/06/30	160	103.50	146.6	105.38	110.50	13.4	62,480	0.02%	大買/大賣/
2021/06/29	82.1	106.16	70	106.36	100.50	12.1	60,994	0.02%
2021/06/28	86	106.66	102	108.29	107.00	-16	59,009	-0.03%	大賣/
2021/06/25	198	102.35	181	103.20	102.00	17	56,329	0.03%	大買/大賣/
2021/06/24	111	95.17	142	94.96	98.10	-31	53,319	-0.06%	大買/大賣/
2021/06/23	132	93.86	143	94.11	89.80	-11	50,069	-0.02%	大買/大賣/
2021/06/22	75.2	96.87	149	98.51	99.70	-73.8	47,918	-0.15%	大賣/
2021/06/21	10	90.70	13.2	90.67	90.70	-3.2	44,599	-0.01%
2021/06/18	28	80.44	43.1	81.06	82.50	-15.1	44,279	-0.03%
2021/06/17	76	72.86	72	73.36	75.00	4	43,059	0.01%
2021/06/16	110.2	75.72	108	76.26	71.70	2.2	42,298	0.01%	大買/大賣/
2021/06/15	41	74.58	47	74.62	74.30	-6	40,804	-0.01%
2021/06/11	55	71.25	64	71.24	70.50	-9	39,747	-0.02%
2021/06/10	31	66.08	38	66.12	67.80	-7	38,670	-0.02%
2021/06/09	21	67.40	12	67.60	66.90	9	38,325	0.02%
2021/06/08	38	69.02	35	68.53	67.50	3	37,791	0.01%
2021/06/07	51	67.05	48	65.68	65.40	3	36,736	0.01%
2021/06/04	64	74.09	107	74.61	70.20	-43	35,885	-0.12%	大賣/
2021/06/03	99	79.01	125.1	78.96	76.70	-26.1	34,724	-0.08%	大賣/
2021/06/02	65	75.38	107.4	75.75	77.00	-42.4	32,196	-0.13%	大賣/
2021/06/01	11	67.73	12	68.79	70.00	-1	30,426	0.00%
2021/05/31	126	69.72	98	69.77	67.40	28	29,963	0.09%	大買/
2021/05/28	133.4	69.09	108	69.16	68.60	25.4	29,180	0.09%	大買/大賣/
2021/05/27	128	67.16	138	67.64	68.20	-10	28,200	-0.04%	大買/大賣/
2021/05/26	85	67.32	56	66.84	66.10	29	27,470	0.11%
2021/05/25	57	69.30	80	69.09	65.50	-23	26,646	-0.09%
2021/05/24	44	71.25	67	72.61	70.00	-23	25,420	-0.09%
2021/05/21	66	64.96	145.1	65.30	67.70	-79.1	23,704	-0.33%	大賣/
2021/05/20	99	65.32	59	65.94	61.70	40	22,447	0.18%
2021/05/19	70	62.92	130	62.75	64.90	-60	21,046	-0.29%	大賣/
2021/05/18	41	57.08	34	56.99	59.00	7	20,204	0.03%
2021/05/17	23	54.23	36	53.89	53.70	-13	19,623	-0.07%
2021/05/14	69	56.01	71	55.70	59.60	-2	19,165	-0.01%
2021/05/13	66	58.65	8	57.64	57.50	58	18,372	0.32%
2021/05/12	45.1	67.51	34	67.37	63.80	11.1	17,695	0.06%
2021/05/11	101	76.41	136.1	76.01	70.80	-35.1	17,218	-0.20%	大買/大賣/
2021/05/10	33.1	73.24	19	72.69	75.10	14.1	15,994	0.09%
2021/05/07	22	65.87	9.6	67.29	68.30	12.4	15,655	0.08%
2021/05/06	36	69.44	14	67.75	66.10	22	15,376	0.14%
2021/05/05	42	69.02	16	67.13	68.50	26	15,070	0.17%
2021/05/04	23	70.19	32	72.54	67.00	-9	14,815	-0.06%
2021/05/03	22.6	74.59	213	77.17	74.40	-190.4	14,627	-1.30%	大賣/鉅額交易
2021/04/29	41	70.82	9.1	69.16	70.80	31.9	14,362	0.22%
2021/04/28	19	66.47	20	66.71	66.50	-1	14,027	-0.01%
2021/04/27	23	66.14	18.1	65.18	66.10	4.9	13,789	0.04%
2021/04/26	56	62.61	2	58.10	64.30	54	13,492	0.40%
2021/04/23	39	55.98	44	55.85	58.60	-5	13,222	-0.04%
2021/04/22	55.1	55.73	101	56.63	54.10	-45.9	12,087	-0.38%	大賣/
2021/04/21	189	53.45	17	53.12	53.90	172	11,255	1.53%	大買/鉅額交易
2021/04/20	24	48.17	277	47.66	49.00	-253	10,506	-2.41%	大賣/鉅額交易
2021/04/19	319	46.97	22	46.08	46.90	297	9,456	3.14%	大買/鉅額交易
2021/04/16	14	42.34	28	41.97	42.75	-14	8,607	-0.16%
2021/04/15	19	39.29	4	38.93	38.90	15	8,037	0.19%
2021/04/14	10	39.26	12	38.35	38.00	-2	7,958	-0.03%
2021/04/13	20	38.73	0	0.00	38.20	20	7,811	0.26%
2021/04/12	22	39.71	22	39.80	38.40	0	7,710	0.00%
2021/04/09	20	37.40	22	37.63	37.55	-2	7,495	-0.03%
2021/04/08	8	40.21	35	39.92	39.50	-27	7,199	-0.38%
2021/04/07	2	40.40	3	40.32	40.00	-1	6,955	-0.01%
2021/04/06	1	39.00	2	37.48	38.90	-1	6,566	-0.02%
2021/04/01	37	36.15	104.5	36.43	36.45	-67.5	6,256	-1.08%	大賣/
2021/03/31	12	33.94	28.1	34.65	35.80	-16.1	5,819	-0.28%
2021/03/30	2	32.60	2	32.70	32.95	0	5,335	0.00%
2021/03/29	2	32.73	2	33.05	33.00	0	5,308	0.00%
2021/03/26	4	31.41	4	31.77	32.35	0	5,372	0.00%
2021/03/25	3	31.00	6	31.51	30.85	-3	5,535	-0.05%
2021/03/24	3	31.72	20	31.90	32.00	-17	5,523	-0.31%
2021/03/23	0	0.00	2	32.43	32.40	-2	5,456	-0.04%
2021/03/22	3	32.90	4.1	32.56	32.95	-1.1	5,314	-0.02%
2021/03/19	3	31.75	2	31.88	32.00	1	5,046	0.02%
2021/03/17	0	0.00	2	30.10	30.20	-2	4,698	-0.04%
2021/03/16	0	0.00	3	29.62	29.90	-3	4,630	-0.06%
2021/03/15	12	29.51	2.2	29.37	29.85	9.8	4,593	0.21%
2021/03/12	0	0.00	4	28.98	29.05	-4	4,540	-0.09%
2021/03/11	0	0.00	3	28.95	28.80	-3	4,490	-0.07%
2021/03/09	5	28.60	7	28.66	28.65	-2	4,404	-0.05%
2021/03/08	0	0.00	68	28.20	28.00	-68	4,313	-1.58%
2021/03/05	100	28.60	5	27.65	27.90	95	4,276	2.22%
2021/03/04	23	27.93	0	0.00	28.25	23	4,135	0.56%
2021/03/03	2	27.58	0	0.00	27.95	2	4,080	0.05%
2021/03/02	30	27.28	0	0.00	27.30	30	4,044	0.74%
2021/02/25	14.2	27.34	0	0.00	27.90	14.2	3,963	0.36%
2021/02/24	5	27.10	1	27.25	27.10	4	3,886	0.10%
2021/02/23	0	0.00	1	27.20	26.85	-1	3,814	-0.03%
2021/02/22	1	26.55	0	0.00	26.65	1	3,778	0.03%
2021/02/18	0	0.00	1.4	27.01	26.75	-1.4	3,721	-0.04%
2021/02/17	10	25.40	16	25.45	25.75	-6	3,617	-0.17%
2021/02/04	0	0.00	13	24.80	24.75	-13	3,539	-0.37%
2021/02/03	0	0.00	36	24.42	24.35	-36	3,530	-1.02%
2021/02/02	0	0.00	6	24.15	24.50	-6	3,541	-0.17%
2021/01/29	6	24.19	0	0.00	23.90	6	3,516	0.17%
2021/01/28	1	24.25	2	24.25	24.30	-1	3,487	-0.03%
2021/01/26	16	24.78	0	0.00	24.55	16	3,468	0.46%
2021/01/20	7	24.16	0	0.00	23.80	7	3,393	0.21%
2021/01/18	1	24.80	5	25.05	25.20	-4	3,304	-0.12%
2021/01/15	9	26.70	10	26.48	26.00	-1	3,227	-0.03%
2021/01/14	7	27.85	6	27.81	27.60	1	3,095	0.03%
2021/01/12	49	27.15	21	27.35	26.75	28	2,810	1.00%
2021/01/11	6	26.20	2.3	26.75	26.75	3.7	2,369	0.16%
2021/01/08	1	23.90	0	0.00	24.35	1	2,273	0.04%
2021/01/07	2	23.90	0	0.00	24.05	2	2,241	0.09%
2021/01/06	10	24.85	0	0.00	24.45	10	2,191	0.46%
2020/12/30	9.3	24.41	0	0.00	24.55	9.3	2,025	0.46%
2020/12/29	0	0.00	10	24.65	24.70	-10	1,997	-0.50%
2020/12/28	1	25.45	0	0.00	25.15	1	1,902	0.05%
2020/12/24	2	24.40	0	0.00	24.05	2	1,732	0.12%
2020/12/22	18	25.21	18	25.16	23.85	0	1,668	0.00%
2020/12/21	42	24.30	0	0.00	25.20	42	1,463	2.87%
2020/12/17	5	23.00	0	0.00	23.15	5	1,152	0.43%
2020/12/15	0	0.00	0.5	23.00	22.50	-0.5	1,121	-0.04%
2020/12/02	3	22.30	0	0.00	22.30	3	1,035	0.29%
2020/11/25	0	0.00	1	22.30	22.30	-1	1,044	-0.10%
2020/11/20	0	0.00	0.4	22.20	22.30	-0.4	1,039	-0.04%
2020/11/18	0	0.00	6	22.05	22.15	-6	1,045	-0.57%
2020/11/17	0	21.65	1	21.75	21.90	-1	1,045	-0.09%
2020/11/16	1.2	21.67	0	0.00	21.80	1.2	1,077	0.11%
2020/11/12	5	21.75	0	0.00	21.75	5	1,095	0.46%
2020/11/11	0	0.00	8	21.68	21.90	-8	1,110	-0.72%
2020/11/10	0.1	21.70	3	21.67	21.70	-2.9	1,115	-0.26%
2020/11/05	0	0.00	6	21.05	21.10	-6	1,120	-0.54%
2020/10/30	0	0.00	14	21.23	21.20	-14	1,161	-1.20%
2020/10/28	0	0.00	3	21.55	21.65	-3	1,158	-0.26%
2020/10/26	0	0.00	8	22.00	21.95	-8	1,164	-0.69%
2020/10/23	0	0.00	6	21.55	21.60	-6	1,171	-0.51%
2020/10/22	0	0.00	3	21.50	21.50	-3	1,212	-0.25%
2020/10/12	0	0.00	10	21.90	21.80	-10	1,259	-0.79%
2020/09/16	2	22.00	0	0.00	22.00	2	1,505	0.13%
2020/09/01	1	23.25	1	23.45	23.25	0	2,211	0.00%
2020/08/25	0	0.00	0.9	22.70	22.70	-0.9	2,312	-0.04%
2020/08/19	0	0.00	0	23.05	22.90	0	2,450	0.00%
2020/08/17	2	23.25	0	0.00	23.25	2	2,507	0.08%
2020/08/11	0	0.00	5	23.01	22.80	-5	2,559	-0.20%
2020/08/10	0	0.00	1	22.60	22.60	-1	2,588	-0.04%
2020/08/05	8	21.55	0	0.00	21.55	8	2,610	0.31%
2020/07/28	4	21.14	50	21.40	21.10	-46	2,639	-1.74%
2020/07/24	6	22.55	0	0.00	22.25	6	2,639	0.23%
2020/07/20	1	22.60	0	0.00	22.90	1	2,643	0.04%
2020/07/14	3	22.88	0	0.00	22.80	3	2,696	0.11%
2020/07/13	0	0.00	1	23.00	23.00	-1	2,704	-0.04%
2020/07/10	1	22.75	1	22.75	22.85	0	2,729	0.00%
2020/07/07	1	23.55	0	0.00	23.70	1	2,693	0.04%
2020/07/06	0	0.00	1	23.55	23.65	-1	2,691	-0.04%
2020/07/03	0	0.00	3	25.20	25.20	-3	2,659	-0.11%
2020/07/02	0	0.00	2	25.20	25.20	-2	2,609	-0.08%
2020/07/01	0	0.00	9	24.99	25.10	-9	2,583	-0.35%
2020/06/24	1	24.65	0	0.00	24.75	1	2,550	0.04%
2020/06/23	11	24.70	0	0.00	24.85	11	2,558	0.43%
2020/06/22	0	0.00	10	25.00	25.00	-10	2,541	-0.39%
2020/06/19	3	24.82	2	25.13	25.00	1	2,542	0.04%
2020/06/18	0	0.00	5	24.60	24.65	-5	2,501	-0.20%
2020/06/16	1	23.65	0	0.00	23.75	1	2,507	0.04%
2020/06/12	2	23.40	6	23.23	23.50	-4	2,545	-0.16%
2020/06/11	11	24.11	1	23.85	23.75	10	2,546	0.39%
2020/06/10	6	24.39	3	24.52	24.40	3	2,515	0.12%
2020/06/09	1	24.30	16	24.11	24.40	-15	2,550	-0.59%
2020/06/08	29	23.62	3	23.75	23.80	26	2,463	1.06%
2020/06/05	0	0.00	11	24.46	24.30	-11	2,126	-0.52%
2020/06/03	4	23.70	0	0.00	23.60	4	2,092	0.19%
2020/06/02	1	23.30	0	0.00	23.35	1	2,091	0.05%
2020/06/01	2	23.00	0	0.00	23.00	2	2,088	0.10%
2020/05/29	1	22.70	5	22.76	22.65	-4	2,060	-0.19%
2020/05/28	5	23.40	25	23.22	22.55	-20	2,026	-0.99%
2020/05/27	25	23.56	0	0.00	23.30	25	1,981	1.26%
2020/05/26	8	23.94	0	0.00	23.65	8	1,948	0.41%
2020/05/22	0	0.00	10	23.80	23.60	-10	1,877	-0.53%
2020/05/21	0	0.00	14	23.99	24.20	-14	1,847	-0.76%
2020/05/19	0	0.00	21	23.56	23.50	-21	1,819	-1.15%
2020/05/15	21	23.55	0	0.00	23.35	21	1,795	1.17%
2020/05/14	22	23.56	0	0.00	23.40	22	1,751	1.26%
2020/05/13	0	0.00	40	24.19	24.20	-40	1,725	-2.32%
2020/05/11	4	24.60	0	0.00	24.60	4	1,728	0.23%
2020/05/05	3	24.40	0	0.00	24.45	3	1,768	0.17%
2020/05/04	2	24.65	2	24.70	24.50	0	1,773	0.00%
2020/04/30	0	0.00	5	25.00	25.15	-5	1,773	-0.28%
2020/04/29	0	0.00	2	24.30	24.40	-2	1,784	-0.11%
2020/04/28	2	24.05	0	0.00	24.10	2	1,779	0.11%
2020/04/27	1	23.60	0	0.00	23.85	1	1,818	0.05%
2020/04/24	7	23.58	0	0.00	23.60	7	1,840	0.38%
2020/04/21	5	23.77	0	0.00	23.60	5	1,880	0.27%
2020/04/17	0	0.00	10	24.13	23.85	-10	1,880	-0.53%
2020/04/16	6	23.63	1	24.00	23.85	5	1,871	0.27%
2020/04/15	5	24.18	1	23.65	24.10	4	1,863	0.21%
2020/04/14	5	23.13	1	23.30	23.50	4	1,858	0.22%
2020/04/13	12	22.97	0	0.00	22.90	12	1,867	0.64%
2020/04/09	1	22.80	1	23.05	23.05	0	1,903	0.00%
2020/04/08	0	0.00	1	22.35	22.95	-1	1,887	-0.05%
2020/04/06	1	21.50	1	21.70	21.80	0	1,876	0.00%
2020/03/31	3	21.55	4	21.66	21.70	-1	1,880	-0.05%
2020/03/30	1	20.70	1	21.00	21.30	0	1,876	0.00%
2020/03/27	1	21.35	0	0.00	21.40	1	1,862	0.05%
2020/03/26	1	21.20	1	21.70	21.40	0	1,837	0.00%
2020/03/25	0	0.00	1	21.65	21.55	-1	1,839	-0.05%
2020/03/23	0	0.00	1	19.55	19.80	-1	1,806	-0.06%
2020/03/19	0	0.00	2	20.05	19.40	-2	1,764	-0.11%
2020/03/16	3	24.15	0	0.00	23.85	3	1,688	0.18%
2020/03/13	1	24.00	1	23.90	24.80	0	1,660	0.00%
2020/03/12	0	0.00	3	26.32	25.55	-3	1,598	-0.19%
2020/03/09	1	26.30	0	0.00	26.15	1	1,527	0.07%
2020/02/10	1	27.20	0	0.00	27.05	1	1,506	0.07%
2020/02/06	1	28.00	0	0.00	28.20	1	1,454	0.07%
2020/01/20	20	29.45	0	0.00	29.30	20	1,379	1.45%
2020/01/14	1	29.00	0	0.00	29.00	1	1,385	0.07%
2020/01/09	1	29.10	0	0.00	29.15	1	1,385	0.07%
2020/01/07	0	0.00	2	29.15	29.15	-2	1,404	-0.14%
2019/12/27	1	29.35	0	0.00	29.35	1	1,720	0.06%
2019/12/12	1	29.50	0	0.00	29.50	1	1,857	0.05%
2019/12/10	0	0.00	5	29.85	29.85	-5	1,845	-0.27%
2019/12/06	5	29.65	0	0.00	29.65	5	1,899	0.26%
2019/12/04	0	0.00	20	29.61	29.65	-20	1,909	-1.05%
2019/11/20	1	29.55	0	0.00	29.65	1	2,162	0.05%
2019/11/11	2	29.70	0	0.00	29.50	2	2,208	0.09%
2019/11/08	1	29.90	0	0.00	29.90	1	2,192	0.05%
2019/11/07	3	30.35	0	0.00	30.10	3	2,158	0.14%
2019/11/04	0	0.00	1	30.50	30.50	-1	2,182	-0.05%
2019/10/29	1	30.55	0	0.00	30.60	1	2,246	0.04%
2019/10/23	1	30.65	0	0.00	30.70	1	2,437	0.04%
2019/10/18	1	30.45	0	0.00	30.45	1	2,565	0.04%
2019/10/16	1	30.60	0	0.00	30.65	1	2,694	0.04%
2019/10/15	1	30.55	0	0.00	30.70	1	2,710	0.04%
2019/10/09	1	30.35	0	0.00	30.55	1	2,671	0.04%
2019/10/08	2	30.45	0	0.00	30.40	2	2,677	0.07%
2019/10/04	2	30.40	0	0.00	30.50	2	2,658	0.08%
2019/09/23	1	30.20	0	0.00	30.10	1	2,362	0.04%
2019/09/20	4	30.40	0	0.00	30.35	4	2,321	0.17%
2019/09/19	3	30.85	0	0.00	30.70	3	2,289	0.13%
2019/09/18	0	0.00	3	31.00	30.85	-3	2,279	-0.13%
2019/09/16	1	31.10	0	0.00	31.05	1	2,282	0.04%
2019/09/12	5	31.35	0	0.00	31.30	5	2,291	0.22%
2019/09/10	2	32.20	1	32.10	31.50	1	2,266	0.04%
2019/09/09	0	0.00	3	32.05	31.85	-3	2,228	-0.13%
2019/09/03	3	32.50	0	0.00	32.45	3	2,141	0.14%
2019/08/16	1	31.05	0	0.00	31.15	1	1,817	0.06%
2019/08/08	0	0.00	2	30.50	30.95	-2	1,731	-0.12%
2019/08/06	1	30.85	0	0.00	31.15	1	1,696	0.06%
2019/08/02	4	31.49	0	0.00	31.40	4	1,637	0.24%
2019/07/30	1	32.90	0	0.00	32.75	1	1,593	0.06%
2019/07/26	5	33.50	0	0.00	33.35	5	1,527	0.33%
2019/07/25	1	35.20	2	34.80	35.20	-1	1,473	-0.07%
2019/07/24	0	0.00	5	35.06	34.65	-5	1,393	-0.36%
2019/07/23	1	35.00	0	0.00	35.05	1	1,349	0.07%
2019/07/22	0	0.00	2	35.38	35.80	-2	1,281	-0.16%
2019/07/18	1	33.60	0	0.00	33.70	1	1,121	0.09%
2019/07/11	1	32.50	0	0.00	32.45	1	963	0.10%
2019/07/10	0	0.00	2	32.65	32.75	-2	952	-0.21%
2019/07/09	0	0.00	1	32.15	32.20	-1	931	-0.11%
2019/07/08	0	0.00	2	32.30	31.75	-2	913	-0.22%
2019/07/04	0	0.00	3	31.68	31.65	-3	888	-0.34%
2019/07/01	0	0.00	1	31.25	31.15	-1	854	-0.12%
2019/06/28	0	0.00	4	31.10	30.80	-4	866	-0.46%
2019/06/25	0	0.00	1	31.25	31.20	-1	883	-0.11%
2019/06/20	0	0.00	2	30.50	30.60	-2	828	-0.24%
2019/05/09	0	0.00	5	30.22	29.95	-5	921	-0.54%
2019/05/08	0	0.00	1	30.10	30.05	-1	901	-0.11%
2019/05/07	0	0.00	5	30.26	30.20	-5	893	-0.56%
2019/05/06	1	29.75	1	29.90	29.60	0	860	0.00%
2019/05/03	2	30.00	5	29.96	30.00	-3	850	-0.35%
2019/05/02	3	29.62	0	0.00	29.65	3	815	0.37%
2019/04/29	9	29.22	0	0.00	29.20	9	817	1.10%
2019/04/17	0	0.00	1	29.60	29.40	-1	785	-0.13%
2019/04/03	2	29.20	2	29.25	29.20	0	714	0.00%
2019/04/02	6	29.48	0	0.00	29.35	6	708	0.85%
2019/04/01	2	29.60	0	0.00	29.85	2	681	0.29%
2019/03/25	2	29.55	0	0.00	29.70	2	658	0.30%
2019/03/20	1	29.70	0	0.00	29.70	1	660	0.15%
2019/03/19	0	0.00	1	30.00	29.85	-1	655	-0.15%
2019/03/18	0	0.00	14	29.86	29.90	-14	641	-2.18%
2019/03/15	0	0.00	1	29.80	29.75	-1	630	-0.16%
2019/03/13	0	0.00	0.3	29.70	29.70	-0.3	652	-0.05%
2019/03/04	0	0.00	4	29.95	30.00	-4	701	-0.57%
2019/02/27	0	0.00	2	29.73	29.70	-2	687	-0.29%
2019/02/26	0	0.00	1	29.55	29.55	-1	675	-0.15%
2019/02/19	1	28.90	0	0.00	29.00	1	660	0.15%
2019/02/15	1	28.70	0	0.00	28.70	1	665	0.15%
2019/02/11	1	28.95	0	0.00	28.65	1	658	0.15%
2019/01/29	1	28.80	0	0.00	28.95	1	653	0.15%
2019/01/22	0.2	29.10	0	0.00	29.10	0.2	752	0.02%
2019/01/09	0	0.00	1	29.50	29.35	-1	1,057	-0.09%
2019/01/07	2	28.88	0	0.00	28.90	2	1,427	0.14%
2018/12/26	2	28.70	0	0.00	28.70	2	1,664	0.12%
2018/12/18	0	0.00	1	29.50	29.30	-1	1,676	-0.06%
2018/12/07	2	29.58	0	0.00	29.30	2	1,673	0.12%
2018/12/03	3	29.25	0	0.00	29.20	3	1,641	0.18%
2018/11/19	0	0.00	5	28.65	28.75	-5	1,650	-0.30%
2018/11/12	1	28.00	0	0.00	27.95	1	1,680	0.06%
2018/11/09	2	28.50	0	0.00	28.35	2	1,676	0.12%
2018/11/06	5	28.95	1	29.00	29.05	4	1,694	0.24%
2018/10/25	1	29.30	2	29.60	29.50	-1	1,617	-0.06%
2018/10/24	1	30.00	35	30.43	30.00	-34	1,597	-2.13%
2018/10/19	3	30.98	0	0.00	30.95	3	1,583	0.19%
2018/10/17	4	31.18	9	30.97	30.85	-5	1,499	-0.33%
2018/10/16	9	31.29	15	32.46	31.55	-6	1,424	-0.42%
2018/10/15	0	0.00	7	31.92	31.95	-7	1,158	-0.60%
2018/10/11	0	0.00	2	30.00	30.05	-2	1,025	-0.20%
2018/10/09	33	30.89	0	0.00	30.95	33	978	3.37%
2018/09/10	0	0.00	10	30.05	29.90	-10	725	-1.38%
2018/09/07	0	0.00	10	30.00	29.95	-10	722	-1.38%
2018/09/06	0	0.00	10	30.00	30.00	-10	715	-1.40%
2018/09/05	0	0.00	10	30.15	30.00	-10	712	-1.40%
2018/08/16	0	0.00	1	29.95	30.25	-1	599	-0.17%
2018/08/01	1	30.60	0	0.00	30.45	1	545	0.18%
2018/07/26	0	0.00	7	30.54	30.70	-7	517	-1.35%
2018/07/24	0	0.00	7	29.89	29.95	-7	471	-1.48%
2018/07/20	0	0.00	7	29.55	29.55	-7	446	-1.57%
2018/07/18	0	0.00	3	29.45	29.45	-3	445	-0.67%
2018/06/29	1	28.60	0	0.00	28.70	1	457	0.22%
2018/06/08	1	29.65	0	0.00	29.45	1	431	0.23%
2018/06/07	0	0.00	2	29.45	29.45	-2	427	-0.47%
2018/05/22	0	0.00	15	29.23	29.15	-15	439	-3.41%
2018/05/10	0	0.00	1	29.85	29.65	-1	483	-0.21%
2018/05/09	0	0.00	3	29.18	29.50	-3	470	-0.64%
2018/04/30	0.5	28.25	0	0.00	28.25	0.5	441	0.11%
2018/04/19	1	27.75	0	0.00	27.70	1	463	0.22%
2018/04/12	1	27.90	0	0.00	27.90	1	539	0.19%
2018/04/09	0	0.00	5	28.00	27.85	-5	579	-0.86%
2018/03/23	0	0.00	5	27.55	27.55	-5	589	-0.85%
2018/03/12	1	28.20	0	0.00	28.30	1	707	0.14%
2018/02/06	2	28.25	0	0.00	27.80	2	867	0.23%
2018/01/18	2	29.05	0	0.00	29.00	2	1,021	0.20%
2018/01/17	1	29.00	0	0.00	29.25	1	1,047	0.10%
2018/01/08	0	0.00	2	29.70	29.80	-2	1,173	-0.17%