慧洋-KY (2637)-永豐金-桃盛券商分點個股進出

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
73.3
漲跌
▲3.2
漲幅
+4.56%
成交量
7,072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－永豐金-桃盛券商分點個股進出

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

永豐金-桃盛券商分點個股進出
永豐金-桃盛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	4.1	71.63	73.30	-4.1	8,774	-0.05%
2024/05/21	18	70.12	15	70.26	70.10	3	8,832	0.03%
2024/05/20	2	71.09	0	0.00	70.80	2	9,016	0.02%
2024/05/17	20.2	71.80	14	70.86	70.80	6.2	9,019	0.07%
2024/05/16	0	0.00	10.5	74.47	75.00	-10.5	8,893	-0.12%
2024/05/15	2.2	71.62	8	71.66	71.40	-5.8	8,751	-0.07%
2024/05/14	61	73.25	65	73.59	73.90	-4	8,605	-0.05%
2024/05/13	71.2	75.74	88.2	75.63	73.80	-16.9	8,336	-0.20%
2024/05/10	48.4	72.77	29	73.03	73.00	19.4	7,840	0.25%
2024/05/09	2.2	71.84	6.1	72.50	70.60	-4	7,500	-0.05%
2024/05/08	18.1	74.04	13.4	71.12	70.10	4.7	7,300	0.06%
2024/05/07	7.4	71.46	11.1	71.85	71.90	-3.7	6,779	-0.05%
2024/05/03	0	0.00	2	68.70	69.00	-2	6,492	-0.03%
2024/04/30	1	68.50	2	67.90	68.10	-1	6,441	-0.02%
2024/04/29	8	69.69	18	69.76	68.90	-10	6,401	-0.16%
2024/04/26	1	68.60	2	68.90	68.70	-1	6,323	-0.02%
2024/04/25	0	0.00	2	67.95	67.10	-2	6,323	-0.03%
2024/04/24	6.1	67.70	1	68.40	67.50	5.1	6,433	0.08%
2024/04/23	5	68.92	3	69.13	69.20	2	6,346	0.03%
2024/04/22	19	68.02	17.1	68.10	69.20	1.9	6,217	0.03%
2024/04/19	14.1	65.59	0	0.00	66.30	14.1	5,846	0.24%
2024/04/18	0	0.00	1	64.70	64.70	-1	5,649	-0.02%
2024/04/17	2	63.85	3	64.17	63.20	-1	5,642	-0.02%
2024/04/16	7.1	63.48	6	64.10	62.90	1.1	5,686	0.02%
2024/04/15	4	67.65	0	0.00	66.00	4	5,747	0.07%
2024/04/12	2	65.55	7.1	64.79	66.70	-5.1	5,782	-0.09%
2024/04/11	1	63.80	9	63.69	64.20	-8	6,060	-0.13%
2024/04/10	11	63.18	13	63.49	63.20	-2	6,140	-0.03%
2024/04/09	17	63.63	6	61.94	63.70	11	6,134	0.18%
2024/04/08	0	0.00	1	57.70	58.50	-1	5,986	-0.02%
2024/04/02	0	57.10	10	57.20	57.30	-10	6,020	-0.17%
2024/03/29	0	58.20	0	0.00	58.40	0	6,209	0.00%
2024/03/28	0	59.10	10	58.90	58.90	-10	6,350	-0.16%
2024/03/26	0.1	59.96	10	59.71	59.50	-9.9	6,719	-0.15%
2024/03/25	1	62.20	0	0.00	61.90	1	6,756	0.01%
2024/03/21	20	60.85	1	60.80	60.60	19	7,038	0.27%
2024/03/20	8	61.70	0	0.00	61.10	8	7,038	0.11%
2024/03/19	1	61.00	0.1	61.50	61.50	0.9	7,029	0.01%
2024/03/18	0.1	58.05	12	57.95	58.60	-11.9	7,055	-0.17%
2024/03/15	1	59.30	0	0.00	58.90	1	7,025	0.01%
2024/03/13	1	60.90	0	0.00	60.60	1	6,970	0.01%
2024/03/12	0	0.00	3.1	61.69	61.50	-3.1	7,058	-0.04%
2024/03/08	5	61.88	1	61.05	60.80	4	8,102	0.05%
2024/03/07	5	60.20	1	59.60	59.80	4	8,665	0.05%
2024/03/06	0.1	60.35	0.1	61.40	60.10	0	8,832	0.00%
2024/03/05	1	62.50	1	61.80	61.70	0	8,838	0.00%
2024/03/04	6.1	60.91	0	62.10	62.00	6	8,891	0.07%
2024/03/01	0	60.00	2	60.65	61.10	-2	9,499	-0.02%
2024/02/29	1	61.40	32	61.09	61.40	-31	9,495	-0.33%
2024/02/27	7	58.44	4	58.65	58.10	3	9,318	0.03%
2024/02/26	1.1	59.20	7.3	59.09	59.30	-6.3	9,164	-0.07%
2024/02/23	2	56.40	4.6	57.25	56.40	-2.6	8,967	-0.03%
2024/02/22	7	55.96	1	55.60	56.80	6	8,926	0.07%
2024/02/21	0	0.00	13.3	56.69	56.50	-13.3	8,768	-0.15%
2024/02/20	0	0.00	2	55.50	54.90	-2	8,562	-0.02%
2024/02/19	0	0.00	37	53.97	53.90	-37	8,457	-0.44%
2024/02/16	3	52.60	0.2	52.90	53.00	2.8	8,409	0.03%
2024/02/05	0.1	51.20	0	0.00	51.00	0.1	8,382	0.00%
2024/02/01	1	52.00	12	52.93	53.20	-11	8,353	-0.13%
2024/01/31	0	0.00	10	51.50	51.30	-10	8,291	-0.12%
2024/01/24	2	52.60	2	53.10	52.30	0	8,292	0.00%
2024/01/22	4	52.20	1	52.20	52.20	3	8,300	0.04%
2024/01/19	26	51.79	16	51.94	52.10	10	8,297	0.12%
2024/01/18	0	0.00	17.3	51.74	53.20	-17.3	8,281	-0.21%
2024/01/17	23	50.33	6	50.43	50.30	17	8,162	0.21%
2024/01/16	13	50.86	10	50.70	50.90	3	8,140	0.04%
2024/01/15	10	51.47	1	51.50	51.50	9	8,140	0.11%
2024/01/12	6.2	51.86	8	52.15	52.10	-1.8	8,160	-0.02%
2024/01/11	7	51.40	2	51.50	51.50	5	8,199	0.06%
2024/01/10	3.1	50.93	4	51.28	51.10	-0.9	8,197	-0.01%
2024/01/09	4.1	52.51	2	52.50	52.50	2.1	8,159	0.03%
2024/01/08	14	54.59	11	54.10	54.00	3	7,997	0.04%
2024/01/05	17	54.60	20.2	54.51	54.90	-3.2	7,872	-0.04%
2024/01/04	28	53.16	27	53.31	53.20	1	7,462	0.01%
2024/01/03	1	53.30	0	0.00	52.10	1	7,437	0.01%
2024/01/02	0.6	52.68	0	0.00	52.40	0.6	7,479	0.01%
2023/12/27	1	53.60	4.2	53.59	53.50	-3.2	7,538	-0.04%
2023/12/26	22	52.43	22	52.40	53.00	0	7,480	0.00%
2023/12/25	6	50.58	5	50.19	49.95	1	7,324	0.01%
2023/12/22	5.1	52.75	17	53.30	53.20	-11.9	7,252	-0.16%
2023/12/21	13.1	53.08	14.4	53.55	53.60	-1.3	7,195	-0.02%
2023/12/20	1.1	51.79	8	51.50	52.00	-6.9	6,995	-0.10%
2023/12/19	2	51.30	0	0.00	51.00	2	6,992	0.03%
2023/12/18	12.2	51.41	16	52.04	51.30	-3.8	7,084	-0.05%
2023/12/15	5	51.08	3	51.20	51.10	2	7,143	0.03%
2023/12/14	33.1	50.66	9	50.80	50.60	24.1	7,403	0.33%
2023/12/13	15	51.69	15	52.03	51.50	0	7,594	0.00%
2023/12/08	26	50.77	14	50.69	50.60	12	8,403	0.14%
2023/12/07	43.5	51.44	39	51.70	51.20	4.5	8,341	0.05%
2023/12/06	43.1	52.22	33	52.56	52.50	10.1	8,257	0.12%
2023/12/05	17	54.70	27.2	54.17	53.60	-10.2	8,049	-0.13%
2023/12/04	29	53.26	4.3	53.97	55.00	24.7	7,193	0.34%
2023/12/01	1.1	49.25	2.2	49.99	50.30	-1.1	6,548	-0.02%
2023/11/30	1	49.65	0	0.00	48.50	1	6,363	0.02%
2023/11/29	1.1	48.23	1	48.05	48.15	0.1	6,336	0.00%
2023/11/28	10	48.90	15	49.33	48.90	-5	6,225	-0.08%
2023/11/24	3	45.18	2	45.15	45.10	1	5,446	0.02%
2023/11/21	4	44.15	9	44.32	44.45	-5	5,503	-0.09%
2023/11/20	20	44.15	0	0.00	44.05	20	5,544	0.36%
2023/11/17	2	44.00	0	0.00	44.10	2	5,642	0.04%
2023/11/14	1	42.35	5	42.60	42.20	-4	6,176	-0.06%
2023/11/13	5	42.05	0	0.00	42.10	5	6,208	0.08%
2023/11/08	0	0.00	2.3	43.05	43.45	-2.3	6,361	-0.04%
2023/11/03	0	0.00	1.2	43.23	43.20	-1.2	6,435	-0.02%
2023/11/02	0	0.00	15	42.45	42.65	-15	6,452	-0.23%
2023/10/31	15.2	41.98	9	42.08	41.70	6.2	6,473	0.10%
2023/10/30	1	42.50	0.2	42.67	42.80	0.8	6,532	0.01%
2023/10/27	0	0.00	10	42.80	43.10	-10	6,644	-0.15%
2023/10/26	12.1	42.34	0	0.00	42.30	12.1	6,662	0.18%
2023/10/25	1	43.90	1	43.75	43.75	0	6,692	0.00%
2023/10/24	5.1	43.90	0	0.00	44.00	5.1	6,692	0.08%
2023/10/23	1.1	44.44	5.1	44.35	44.30	-4	6,693	-0.06%
2023/10/20	0.3	45.69	0	0.00	45.60	0.3	6,689	0.00%
2023/10/19	5	47.35	1	46.65	47.15	4	6,775	0.06%
2023/10/18	0	0.00	0	46.30	45.25	0	6,772	0.00%
2023/10/17	5.1	46.64	0	0.00	45.60	5.1	6,811	0.08%
2023/10/12	0	47.00	0	0.00	47.05	0	6,917	0.00%
2023/10/11	0.3	47.36	1	47.10	47.15	-0.7	6,906	-0.01%
2023/10/05	1.1	47.98	0	0.00	47.30	1.1	6,762	0.02%
2023/10/04	2	47.43	0	0.00	47.90	2	6,708	0.03%
2023/10/03	0.1	46.81	0	0.00	46.50	0.1	6,612	0.00%
2023/10/02	0.2	47.86	0	0.00	47.35	0.2	6,614	0.00%
2023/09/28	1	48.80	0	0.00	48.45	1	6,576	0.02%
2023/09/27	0.1	48.77	0	0.00	48.45	0.1	6,577	0.00%
2023/09/26	0.1	48.05	0	0.00	48.75	0.1	6,572	0.00%
2023/09/25	0.1	49.20	0	0.00	48.70	0.1	6,554	0.00%
2023/09/22	10	49.80	10	49.65	49.65	0	6,523	0.00%
2023/09/21	7	49.76	7	50.16	49.45	0	6,474	0.00%
2023/09/20	5.2	50.47	9	50.84	50.00	-3.8	6,315	-0.06%
2023/09/19	1	51.30	6	51.68	50.50	-5	6,030	-0.08%
2023/09/18	0.3	51.50	0	0.00	50.50	0.3	5,762	0.00%
2023/09/15	5	51.78	4	51.83	51.40	1	5,563	0.02%
2023/09/14	5	50.78	0	0.00	50.90	5	4,974	0.10%
2023/09/08	1	46.30	3	45.97	45.80	-2	4,591	-0.04%
2023/09/07	0	0.00	10	45.80	45.20	-10	4,552	-0.22%
2023/09/06	0	0.00	3	46.12	45.90	-3	4,572	-0.07%
2023/09/01	2	45.45	0	0.00	45.20	2	4,545	0.04%
2023/08/31	1	45.75	4	45.70	45.90	-3	4,585	-0.07%
2023/08/30	10	45.50	0	0.00	45.55	10	4,585	0.22%
2023/08/28	5	43.20	16	43.69	43.80	-11	4,660	-0.24%
2023/08/25	12	43.34	0	0.00	43.30	12	4,724	0.25%
2023/08/24	1.1	43.85	0	0.00	43.60	1.1	4,812	0.02%
2023/08/23	2.1	45.75	3	46.13	44.65	-1	4,852	-0.02%
2023/08/22	2.1	44.85	1	45.10	45.15	1.1	4,915	0.02%
2023/08/21	2.1	45.72	0	0.00	45.80	2.1	4,840	0.04%
2023/08/18	10	47.25	4.3	47.51	47.50	5.7	4,706	0.12%
2023/08/15	0	0.00	1	42.60	42.85	-1	4,380	-0.02%
2023/08/14	0.2	42.63	0	0.00	41.80	0.2	4,360	0.00%
2023/08/11	0.3	45.00	0	0.00	44.60	0.3	4,260	0.01%
2023/08/10	0	0.00	5	45.60	45.25	-5	4,239	-0.12%
2023/08/09	0	0.00	2	45.40	45.45	-2	4,240	-0.05%
2023/08/02	3	47.27	0	0.00	47.35	3	4,185	0.07%
2023/08/01	2	47.00	0	0.00	47.05	2	4,123	0.05%
2023/07/31	0.1	45.65	0	0.00	45.55	0.1	4,046	0.00%
2023/07/28	2	46.45	5	46.75	46.40	-3	4,008	-0.07%
2023/07/26	0	0.00	15	45.43	45.20	-15	3,930	-0.38%
2023/07/25	9.1	44.85	0	0.00	44.85	9.1	3,935	0.23%
2023/07/24	0.1	45.50	7	45.80	45.45	-6.9	3,904	-0.18%
2023/07/21	1	46.65	0	0.00	46.45	1	3,800	0.03%
2023/07/20	0.6	46.00	0	0.00	46.30	0.6	3,738	0.02%
2023/07/19	2.3	45.81	0	0.00	45.25	2.3	3,667	0.06%
2023/07/13	0	0.00	3	45.20	45.15	-3	3,621	-0.08%
2023/07/12	0	0.00	1	46.90	46.60	-1	3,597	-0.03%
2023/07/10	1	47.12	0	0.00	47.05	1	3,630	0.03%
2023/07/07	1	48.05	0	0.00	48.00	1	3,668	0.03%
2023/07/06	0	0.00	1	49.00	48.85	-1	3,678	-0.03%
2023/07/05	1	48.80	0	0.00	48.85	1	3,743	0.03%
2023/07/04	3.3	49.26	1	49.40	48.75	2.3	3,852	0.06%
2023/07/03	1	50.20	0	0.00	49.70	1	3,824	0.03%
2023/06/29	0	0.00	1	48.30	48.65	-1	3,744	-0.03%
2023/06/28	1.1	49.17	0	0.00	48.95	1.1	3,768	0.03%
2023/06/27	2	49.80	0	0.00	49.80	2	3,808	0.05%
2023/06/21	0.1	49.90	0	0.00	50.00	0.1	3,998	0.00%
2023/06/19	0	0.00	1	50.30	50.20	-1	4,175	-0.02%
2023/06/14	1	51.20	0	0.00	50.70	1	4,180	0.02%
2023/06/01	3	50.08	1	49.65	49.70	2	4,924	0.04%
2023/05/31	0.1	51.95	0	0.00	51.00	0.1	5,012	0.00%
2023/05/30	12.1	54.09	2	54.20	52.30	10.1	5,388	0.19%
2023/05/29	1	59.70	3	59.90	60.30	-2	5,653	-0.04%
2023/05/26	6.2	59.27	0	0.00	59.00	6.2	6,084	0.10%
2023/05/25	4.1	61.78	1	61.70	61.30	3.1	6,260	0.05%
2023/05/17	0	0.00	1	62.90	63.20	-1	6,231	-0.02%
2023/05/10	0	0.00	1	61.40	62.40	-1	6,249	-0.02%
2023/05/09	0	0.00	1	61.00	60.70	-1	6,249	-0.02%
2023/05/08	0	0.00	10	61.40	61.00	-10	6,277	-0.16%
2023/05/05	1.1	61.25	6	62.10	61.10	-4.9	6,320	-0.08%
2023/05/03	2	63.00	0	0.00	62.80	2	6,367	0.03%
2023/04/28	2	63.80	0	0.00	64.10	2	6,401	0.03%
2023/04/26	0	0.00	2	61.50	62.00	-2	6,421	-0.03%
2023/04/24	0	62.60	0	0.00	62.60	0	6,439	0.00%
2023/04/21	3	62.63	0	0.00	62.80	3	6,453	0.05%
2023/04/20	0	0.00	1	63.30	62.70	-1	6,450	-0.02%
2023/04/19	0.4	63.91	0	0.00	63.50	0.4	6,465	0.01%
2023/04/18	0.2	65.16	0	0.00	64.60	0.2	6,505	0.00%
2023/04/14	2	65.20	1	65.00	65.10	1	6,613	0.02%
2023/04/13	10	64.91	9	65.13	64.60	1	6,660	0.02%
2023/04/12	3	65.57	3	65.90	65.80	0	6,635	0.00%
2023/04/11	1.1	65.74	1	66.40	65.80	0.1	6,629	0.00%
2023/04/10	5	66.62	0	0.00	66.40	5	6,650	0.08%
2023/04/07	9.1	66.16	13.2	66.28	66.60	-4.1	6,656	-0.06%
2023/03/29	0.1	64.20	0	0.00	63.50	0.1	8,017	0.00%
2023/03/28	3.2	64.49	0	0.00	64.10	3.2	8,393	0.04%
2023/03/27	1	66.10	4.1	65.43	66.00	-3.1	8,799	-0.03%
2023/03/24	5.1	63.71	15	64.03	63.70	-9.9	9,368	-0.11%
2023/03/23	37.7	64.88	20	64.45	64.30	17.7	9,661	0.18%
2023/03/22	0	0.00	2	68.45	68.50	-2	9,562	-0.02%
2023/03/20	3	67.40	3	68.07	67.50	0	9,621	0.00%
2023/03/17	1	68.10	1	67.80	67.70	0	9,707	0.00%
2023/03/16	7	68.47	10	68.95	67.60	-3	9,741	-0.03%
2023/03/15	35	68.81	34	68.24	68.60	1	9,749	0.01%
2023/03/14	0	0.00	1	68.50	68.20	-1	9,785	-0.01%
2023/03/13	2	66.10	12	66.41	66.00	-10	9,754	-0.10%
2023/03/10	1	66.90	26	66.42	66.50	-25	9,724	-0.26%
2023/03/09	2	67.10	3	67.80	67.00	-1	9,771	-0.01%
2023/03/08	0.2	67.50	1	67.70	67.20	-0.8	9,788	-0.01%
2023/03/07	3.1	68.57	1	68.70	68.30	2.1	9,822	0.02%
2023/03/06	8.4	68.56	7	68.66	68.50	1.4	9,870	0.01%
2023/03/03	2	70.20	4	70.78	70.60	-2	9,858	-0.02%
2023/03/02	10	69.93	63	70.58	69.90	-53	9,745	-0.54%
2023/03/01	11.2	69.07	8	68.60	67.40	3.2	9,362	0.03%
2023/02/24	34	67.51	23.2	67.69	68.00	10.8	9,027	0.12%
2023/02/23	4	65.68	6	64.13	65.50	-2	8,555	-0.02%
2023/02/22	5	62.12	5	62.56	61.90	0	8,291	0.00%
2023/02/21	0	0.00	5	61.24	61.80	-5	8,291	-0.06%
2023/02/17	3	60.80	0	0.00	60.20	3	8,532	0.04%
2023/02/16	0	0.00	1	61.30	61.10	-1	8,596	-0.01%
2023/02/15	1	61.30	1	61.70	61.00	0	8,730	0.00%
2023/02/14	0	0.00	3	61.37	61.60	-3	8,770	-0.03%
2023/02/13	0	0.00	55	61.00	61.10	-55	8,853	-0.62%
2023/02/10	2	61.50	0	0.00	61.30	2	9,038	0.02%
2023/02/09	0	0.00	1	62.30	62.00	-1	9,162	-0.01%
2023/02/08	6	61.87	13	62.01	62.10	-7	9,368	-0.07%
2023/02/07	1	61.60	18	61.61	61.70	-17	9,407	-0.18%
2023/02/06	3	60.43	1	60.80	61.20	2	9,474	0.02%
2023/02/03	34	61.86	18	62.52	61.60	16	9,524	0.17%
2023/02/02	0	0.00	41.1	62.06	61.90	-41.1	9,532	-0.43%
2023/02/01	1	61.20	22	61.31	61.20	-21	9,558	-0.22%
2023/01/31	0	0.00	7	60.63	60.70	-7	9,590	-0.07%
2023/01/30	1	59.60	2	59.95	59.90	-1	9,621	-0.01%
2023/01/17	0	0.00	0.1	59.70	59.80	-0.1	9,647	0.00%
2023/01/16	10	58.31	1	58.10	58.50	9	9,738	0.09%
2023/01/13	10	59.14	4	59.33	58.80	6	9,758	0.06%
2023/01/12	15	59.51	1	59.30	59.20	14	9,819	0.14%
2023/01/11	2	60.10	0	0.00	60.00	2	9,844	0.02%
2023/01/10	15	60.52	5	61.20	60.10	10	9,885	0.10%
2023/01/09	11	60.04	16	60.23	60.80	-5	9,986	-0.05%
2023/01/06	39	60.21	35	60.52	60.00	4	10,019	0.04%
2023/01/05	1	60.40	4	60.62	60.80	-3	10,026	-0.03%
2023/01/04	55.1	60.54	6	61.32	60.00	49.1	10,126	0.48%
2023/01/03	0.1	62.00	17	62.45	62.60	-16.9	10,141	-0.17%
2022/12/30	3	61.80	3	62.20	61.40	0	10,203	0.00%
2022/12/29	3	61.37	3	61.90	61.40	0	10,319	0.00%
2022/12/28	29	61.43	3	61.97	61.30	26	10,428	0.25%
2022/12/27	67	62.32	1	63.60	62.10	66	10,510	0.63%
2022/12/26	30.1	63.15	29	63.37	62.70	1.1	10,577	0.01%
2022/12/23	10.2	64.86	32	65.36	64.80	-21.8	10,549	-0.21%
2022/12/22	120.2	65.33	172	65.61	67.00	-51.8	10,436	-0.50%	大買/大賣/
2022/12/21	67	64.57	3	63.50	64.80	64	9,828	0.65%
2022/12/20	10	63.50	0	0.00	62.80	10	9,502	0.11%
2022/12/19	2.2	62.17	1	64.50	61.90	1.2	9,246	0.01%
2022/12/16	19	64.38	19	64.96	64.40	0	8,936	0.00%
2022/12/15	3	62.57	9	61.80	63.50	-6	8,658	-0.07%
2022/12/14	2	58.85	1	58.80	58.80	1	8,714	0.01%
2022/12/13	2	59.65	2	60.40	59.60	0	8,698	0.00%
2022/12/12	3	59.27	7	59.73	58.90	-4	8,849	-0.05%
2022/12/09	8	59.35	10	59.28	60.10	-2	8,953	-0.02%
2022/12/08	13	57.71	0	0.00	57.80	13	9,250	0.14%
2022/12/07	11	58.56	12	59.04	58.20	-1	9,439	-0.01%
2022/12/06	9.2	60.22	27	59.92	57.90	-17.8	9,468	-0.19%
2022/12/05	7	61.64	6	62.07	61.30	1	9,428	0.01%
2022/12/02	5	61.46	3	61.93	61.50	2	9,492	0.02%
2022/12/01	21	62.22	5	63.14	61.50	16	9,529	0.17%
2022/11/30	1	60.70	4	61.58	61.90	-3	9,486	-0.03%
2022/11/29	11	59.78	13	61.01	61.30	-2	9,493	-0.02%
2022/11/28	11	59.93	2	60.80	59.40	9	9,552	0.09%
2022/11/25	8	60.53	68	60.75	60.70	-60	9,562	-0.63%
2022/11/24	5	59.00	2.1	59.32	59.80	2.9	9,497	0.03%
2022/11/23	1	58.80	5	58.72	58.70	-4	9,479	-0.04%
2022/11/22	4	56.85	5	57.02	57.20	-1	9,543	-0.01%
2022/11/21	4	56.90	4	57.35	56.40	0	9,576	0.00%
2022/11/18	0	0.00	11	58.92	57.70	-11	9,624	-0.11%
2022/11/17	9	58.86	4	59.50	58.50	5	9,620	0.05%
2022/11/16	7	59.23	8	59.53	59.00	-1	9,648	-0.01%
2022/11/15	12	58.18	6	58.47	58.50	6	9,664	0.06%
2022/11/14	3	58.10	5	58.08	58.30	-2	9,673	-0.02%
2022/11/11	3	57.50	3	57.53	57.30	0	9,690	0.00%
2022/11/10	8	56.78	7	57.03	56.80	1	9,642	0.01%
2022/11/08	5	56.84	6	56.98	56.70	-1	9,791	-0.01%
2022/11/07	9	56.24	10	56.12	55.60	-1	9,677	-0.01%
2022/11/04	11	54.25	13	54.58	54.90	-2	9,596	-0.02%
2022/11/03	12	51.00	12	51.40	51.40	0	9,419	0.00%
2022/11/02	2	53.10	2	52.15	52.00	0	9,427	0.00%
2022/11/01	2	51.30	1	52.30	51.10	1	9,403	0.01%
2022/10/31	3	52.40	2	52.20	52.30	1	9,403	0.01%
2022/10/28	4	53.50	3	54.07	52.80	1	9,457	0.01%
2022/10/25	1	55.70	1	55.10	54.40	0	9,401	0.00%
2022/10/24	1	55.60	0	0.00	55.40	1	9,443	0.01%
2022/10/21	1	53.10	0	0.00	53.00	1	9,368	0.01%
2022/10/17	0	0.00	10	52.70	53.50	-10	9,488	-0.11%
2022/10/13	10	52.20	0	0.00	51.60	10	9,780	0.10%
2022/10/12	1	54.20	0	0.00	53.80	1	9,889	0.01%
2022/10/07	2	58.70	5	59.00	58.90	-3	9,705	-0.03%
2022/10/06	5	57.90	13	56.68	58.30	-8	9,651	-0.08%
2022/10/05	2	57.70	0	0.00	57.40	2	9,582	0.02%
2022/10/03	0	0.00	11	53.15	53.90	-11	9,458	-0.12%
2022/09/30	6	49.33	6	49.73	51.70	0	9,524	0.00%
2022/09/28	21	52.45	15	52.58	51.50	6	10,070	0.06%
2022/09/27	0	0.00	1	56.00	55.50	-1	10,023	-0.01%
2022/09/26	4	55.63	2	57.25	55.20	2	10,039	0.02%
2022/09/23	0	0.00	1	58.00	57.90	-1	10,118	-0.01%
2022/09/22	45.2	58.63	21	59.53	58.00	24.2	10,163	0.24%
2022/09/21	1	58.90	27	59.10	59.70	-26	9,902	-0.26%
2022/09/20	1	55.70	1	56.00	55.40	0	9,725	0.00%
2022/09/19	44.4	56.54	37	55.42	55.10	7.4	10,215	0.07%
2022/09/16	8	58.68	7.1	58.85	59.10	0.9	10,379	0.01%
2022/09/15	13	58.64	32	58.70	59.00	-19	10,546	-0.18%
2022/09/14	10	56.48	12	55.66	56.70	-2	10,629	-0.02%
2022/09/13	2.2	54.85	1	55.10	54.60	1.2	10,650	0.01%
2022/09/12	1	55.80	3	55.10	55.80	-2	10,866	-0.02%
2022/09/08	2	53.00	2.2	52.65	52.70	-0.2	10,952	0.00%
2022/09/07	2	54.20	0	0.00	54.20	2	11,060	0.02%
2022/09/06	7	55.11	8	55.58	55.10	-1	11,209	-0.01%
2022/09/02	2.3	54.04	13	54.00	54.10	-10.7	11,571	-0.09%
2022/09/01	44	56.57	21	56.70	55.80	23	11,840	0.19%
2022/08/31	5	57.48	3	57.87	57.90	2	12,072	0.02%
2022/08/30	1	58.20	1	58.00	57.90	0	12,243	0.00%
2022/08/29	35.2	58.46	7	58.20	58.00	28.2	12,384	0.23%
2022/08/26	9	62.44	4	62.75	62.60	5	12,564	0.04%
2022/08/25	36	63.06	0	0.00	62.20	36	12,740	0.28%
2022/08/24	4	63.85	0	0.00	62.80	4	13,040	0.03%
2022/08/23	6	64.05	0	0.00	63.80	6	13,155	0.05%
2022/08/22	15.2	64.71	2	65.10	64.90	13.2	13,280	0.10%
2022/08/19	13	68.56	0	0.00	68.10	13	13,663	0.10%
2022/08/18	34	69.48	33	70.05	69.30	1	13,935	0.01%
2022/08/17	3	69.50	0	0.00	69.20	3	14,208	0.02%
2022/08/16	5	68.68	1	69.20	68.50	4	14,467	0.03%
2022/08/15	5	68.84	4	68.85	69.60	1	15,072	0.01%
2022/08/12	1	67.00	49	68.33	68.60	-48	15,127	-0.32%
2022/08/11	3	67.60	1	67.00	66.90	2	15,344	0.01%
2022/08/10	1	67.40	0	0.00	66.90	1	15,521	0.01%
2022/08/09	31	67.00	1	67.50	67.40	30	15,835	0.19%
2022/08/08	21	66.21	51	67.49	66.70	-30	16,152	-0.19%
2022/08/05	1	66.70	2	67.40	67.50	-1	16,343	-0.01%
2022/08/04	36	67.12	0	0.00	66.40	36	16,756	0.21%
2022/08/03	1	67.40	0	0.00	67.20	1	17,114	0.01%
2022/08/02	31	67.01	31	67.52	68.00	0	17,767	0.00%
2022/08/01	30	68.50	32	68.77	68.80	-2	18,273	-0.01%
2022/07/29	1	69.00	32	69.22	68.60	-31	18,835	-0.16%
2022/07/27	1	67.90	0	0.00	68.30	1	20,306	0.00%
2022/07/26	30	67.90	0	0.00	67.60	30	20,545	0.15%
2022/07/25	32.2	67.52	31	67.78	68.00	1.2	20,856	0.01%
2022/07/22	3	69.63	1	69.00	69.50	2	20,982	0.01%
2022/07/21	32	70.82	47	69.24	68.20	-15	21,120	-0.07%
2022/07/20	0	0.00	4	67.95	67.20	-4	20,998	-0.02%
2022/07/19	39	67.61	3	67.80	67.80	36	21,373	0.17%
2022/07/14	0	0.00	2	65.80	66.30	-2	23,861	-0.01%
2022/07/13	1	65.50	2	65.65	64.70	-1	24,483	0.00%
2022/07/12	0.3	64.10	2	63.80	64.00	-1.8	24,813	-0.01%
2022/07/11	2	67.10	0	0.00	67.10	2	25,378	0.01%
2022/07/08	4	67.10	6	67.20	67.10	-2	25,436	-0.01%
2022/07/07	9	64.14	15	64.57	65.60	-6	25,271	-0.02%
2022/07/06	8	66.18	7	66.16	65.30	1	25,067	0.00%
2022/07/05	0	0.00	1	62.30	64.30	-1	24,880	0.00%
2022/07/04	13	62.11	21	62.16	62.10	-8	24,830	-0.03%
2022/07/01	11	62.57	10	65.50	61.80	1	24,789	0.00%
2022/06/30	7	65.67	6	65.67	65.00	1	24,566	0.00%
2022/06/29	23	67.65	24	67.84	67.90	-1	24,375	0.00%
2022/06/28	1	69.50	0	0.00	70.30	1	24,253	0.00%
2022/06/27	46	71.18	42	72.12	71.20	4	24,082	0.02%
2022/06/24	89	68.90	74	67.66	66.80	15	23,592	0.06%
2022/06/23	45	67.33	46	67.55	66.40	-1	23,286	0.00%
2022/06/22	50	69.64	63	69.45	68.00	-13	23,057	-0.06%
2022/06/21	59	73.32	59	72.96	73.10	0	22,630	0.00%
2022/06/20	29	74.49	28	74.30	72.60	1	22,392	0.00%
2022/06/17	15	79.21	15	78.76	78.60	0	22,053	0.00%
2022/06/16	3	82.23	1	80.30	80.00	2	21,857	0.01%
2022/06/14	3.1	85.60	1	83.90	85.40	2.1	21,510	0.01%
2022/06/13	23	87.80	13	87.13	87.30	10	21,437	0.05%
2022/06/10	50	90.44	50	90.11	91.00	0	21,527	0.00%
2022/06/09	14	94.06	4	93.20	93.10	10	21,528	0.05%
2022/06/08	9	99.31	7.2	98.93	98.20	1.8	21,804	0.01%
2022/06/07	1	104.50	3	104.00	104.50	-2	22,353	-0.01%
2022/06/06	9	103.89	10	106.20	102.00	-1	22,305	0.00%
2022/06/02	12	103.21	15.1	103.43	103.50	-3.1	22,127	-0.01%
2022/06/01	4	100.75	14	100.41	102.00	-10	22,033	-0.05%
2022/05/31	1	97.90	3	97.40	97.60	-2	21,879	-0.01%
2022/05/30	4	97.53	5	97.48	97.80	-1	21,952	0.00%
2022/05/27	10.2	98.42	1	98.30	97.50	9.2	21,887	0.04%
2022/05/26	32	99.60	40.1	99.39	100.50	-8.1	21,470	-0.04%
2022/05/25	3	100.00	3.1	98.22	97.70	-0.1	21,354	0.00%
2022/05/24	7	97.69	13	98.08	97.20	-6	21,214	-0.03%
2022/05/23	43	98.47	38	98.27	97.40	5	21,216	0.02%
2022/05/20	5	93.90	5	93.22	93.60	0	20,693	0.00%
2022/05/19	10	90.26	9	90.93	91.90	1	20,716	0.00%
2022/05/18	11	93.65	18	93.94	93.40	-7	20,599	-0.03%
2022/05/17	22	93.86	12	93.73	91.80	10	20,581	0.05%
2022/05/16	3	94.27	1	94.30	95.50	2	20,511	0.01%
2022/05/13	10	95.70	10	95.50	94.60	0	20,239	0.00%
2022/05/12	7	97.59	44	99.10	94.50	-37	20,084	-0.18%
2022/05/11	18	99.07	49	100.73	98.00	-31	19,675	-0.16%
2022/05/10	21	102.75	13	102.81	101.00	8	19,482	0.04%
2022/05/09	40	106.83	8	104.88	100.50	32	18,875	0.17%
2022/05/06	13	105.88	21	104.79	108.00	-8	18,397	-0.04%
2022/05/05	49	101.92	16	103.97	105.00	33	17,863	0.18%
2022/05/04	21	98.05	37	99.33	100.50	-16	17,011	-0.09%
2022/05/03	8.1	93.48	8	93.08	94.60	0.1	16,316	0.00%
2022/04/29	10	91.49	14	90.70	92.20	-4	16,138	-0.02%
2022/04/28	10	87.55	9	88.23	87.00	1	15,888	0.01%
2022/04/27	25	86.02	26	85.53	86.00	-1	15,709	-0.01%
2022/04/26	16.1	86.71	0	0.00	85.40	16.1	15,567	0.10%
2022/04/25	3	94.00	0	0.00	88.30	3	15,288	0.02%
2022/04/22	15	97.97	12	99.00	97.80	3	14,841	0.02%
2022/04/21	6	102.58	14	102.64	100.50	-8	14,272	-0.06%
2022/04/20	37	102.85	51.1	102.43	98.60	-14.1	13,562	-0.10%
2022/04/19	2.1	97.30	13	100.72	98.50	-11	12,164	-0.09%
2022/04/18	6	97.08	6	98.83	95.80	0	11,499	0.00%
2022/04/15	29	97.43	61	95.58	99.30	-32	11,147	-0.29%
2022/04/14	1	91.10	4	90.28	91.10	-3	10,553	-0.03%
2022/04/13	1	88.70	0	0.00	88.40	1	10,569	0.01%
2022/04/11	4	90.80	0	0.00	90.50	4	10,472	0.04%
2022/04/08	0.1	88.20	0	0.00	88.50	0.1	10,337	0.00%
2022/04/07	0	0.00	1.1	87.04	84.80	-1.1	10,279	-0.01%
2022/04/06	0	0.00	2	87.10	87.50	-2	10,235	-0.02%
2022/03/31	0	0.00	1	86.10	86.40	-1	10,304	-0.01%
2022/03/29	3	86.70	0	0.00	86.30	3	10,363	0.03%
2022/03/28	4	85.00	1	85.40	86.50	3	10,438	0.03%
2022/03/25	1.1	83.98	0	0.00	84.70	1.1	10,660	0.01%
2022/03/23	0.1	87.70	0	0.00	88.00	0.1	11,509	0.00%
2022/03/21	0	0.00	0	88.20	87.80	0	12,365	0.00%
2022/03/17	5	88.74	2	89.00	88.50	3	12,374	0.02%
2022/03/16	9	91.96	10	89.85	87.50	-1	12,354	-0.01%
2022/03/15	6	93.73	3	93.73	92.20	3	12,199	0.02%
2022/03/14	2	101.75	4.1	99.68	99.40	-2.1	12,142	-0.02%
2022/03/11	9	98.76	6	99.15	99.50	3	11,808	0.03%
2022/03/10	30.1	97.40	46.4	98.20	99.50	-16.3	11,305	-0.14%
2022/03/09	10	89.20	0	0.00	90.50	10	10,610	0.09%
2022/03/08	2	86.40	0	0.00	85.90	2	10,644	0.02%
2022/03/07	9	90.74	6	89.68	89.90	3	10,536	0.03%
2022/03/04	1.3	92.49	0	0.00	91.50	1.3	10,468	0.01%
2022/03/03	1	93.40	8	93.44	93.50	-7	10,289	-0.07%
2022/03/02	4.1	91.38	0	0.00	92.00	4.1	10,161	0.04%
2022/03/01	0	0.00	4	91.78	92.70	-4	10,086	-0.04%
2022/02/25	5	90.74	0.5	91.00	89.90	4.5	9,997	0.05%
2022/02/24	7	91.37	4	91.75	89.80	3	9,799	0.03%
2022/02/23	1	89.70	4.4	90.86	91.90	-3.4	9,637	-0.04%
2022/02/22	3	89.67	1.2	88.50	89.50	1.8	9,332	0.02%
2022/02/21	3	90.13	2	91.15	90.00	1	9,196	0.01%
2022/02/18	5	89.96	3	89.23	89.90	2	9,023	0.02%
2022/02/17	3	88.47	3	88.47	88.50	0	8,932	0.00%
2022/02/16	1	87.80	13	86.70	89.60	-12	8,823	-0.14%
2022/02/15	1	84.20	0	0.00	84.30	1	8,687	0.01%
2022/02/14	2	83.30	2.4	83.88	83.20	-0.4	8,690	0.00%
2022/02/10	20	83.15	28	83.80	84.00	-8	8,765	-0.09%
2022/02/09	2	80.65	2	80.45	81.00	0	8,665	0.00%
2022/02/08	2	78.90	1	78.70	79.80	1	8,694	0.01%
2022/02/07	0	0.00	1	78.40	78.50	-1	8,886	-0.01%
2022/01/26	2	73.75	0	0.00	73.40	2	9,113	0.02%
2022/01/25	1	73.40	2	74.20	73.10	-1	9,189	-0.01%
2022/01/24	2	75.00	1	74.30	75.90	1	9,262	0.01%
2022/01/20	1	75.40	0	0.00	76.10	1	9,246	0.01%
2022/01/19	2	75.40	0	0.00	74.90	2	9,303	0.02%
2022/01/18	2	78.70	1	79.00	79.00	1	9,205	0.01%
2022/01/14	2	77.70	1	78.50	79.10	1	9,374	0.01%
2022/01/13	0	0.00	1.3	78.25	78.20	-1.3	9,432	-0.01%
2022/01/11	0	0.00	1	79.30	79.40	-1	9,558	-0.01%
2022/01/10	1	80.60	0	0.00	79.60	1	9,759	0.01%
2022/01/07	1	80.70	1	81.20	79.80	0	9,786	0.00%
2022/01/06	2	82.90	1	81.80	81.60	1	9,897	0.01%
2022/01/05	1	81.50	0	0.00	81.40	1	9,908	0.01%
2021/12/30	0	0.00	1	81.40	81.60	-1	10,494	-0.01%
2021/12/29	2	83.00	0	0.00	82.60	2	10,668	0.02%
2021/12/27	0	0.00	3	82.90	82.50	-3	11,021	-0.03%
2021/12/24	0	0.00	3	82.87	82.80	-3	11,269	-0.03%
2021/12/23	2	83.90	0	0.00	83.10	2	11,531	0.02%
2021/12/22	1	83.20	1	83.90	83.50	0	11,633	0.00%
2021/12/21	5	83.98	1	83.51	83.50	4	11,559	0.03%
2021/12/20	7	83.39	5	84.20	83.00	2	11,394	0.02%
2021/12/17	8	84.91	19.3	82.80	83.40	-11.3	11,254	-0.10%
2021/12/16	57	79.24	57	79.52	79.70	0	10,636	0.00%
2021/12/09	21	76.27	51.3	74.50	74.70	-30.3	10,063	-0.30%
2021/12/08	11	76.25	14	75.79	75.70	-3	10,226	-0.03%
2021/12/07	0	0.00	1	75.30	75.30	-1	10,085	-0.01%
2021/12/06	6	74.43	4	74.65	74.10	2	10,137	0.02%
2021/12/03	4	75.20	0	0.00	73.00	4	10,232	0.04%
2021/12/02	38.2	75.85	10	74.92	74.90	28.2	10,590	0.27%
2021/12/01	1.1	72.16	2	72.50	72.70	-0.9	10,660	-0.01%
2021/11/30	2	72.40	2	72.80	73.10	0	11,010	0.00%
2021/11/24	2	73.20	3	73.37	73.20	-1	12,403	-0.01%
2021/11/22	0	0.00	1	71.00	71.40	-1	13,003	-0.01%
2021/11/19	0.3	70.70	0	0.00	69.50	0.3	13,714	0.00%
2021/11/18	0	0.00	1	71.20	71.10	-1	15,042	-0.01%
2021/11/17	11	70.82	10	70.75	70.80	1	15,308	0.01%
2021/11/12	0	0.00	5	73.40	73.20	-5	16,816	-0.03%
2021/11/10	1	73.30	0	0.00	72.60	1	16,824	0.01%
2021/11/09	4	72.00	5	72.34	72.90	-1	16,866	-0.01%
2021/11/08	77	70.39	77	70.43	71.60	0	16,862	0.00%
2021/11/05	12	69.91	12	70.20	70.30	0	16,934	0.00%
2021/11/04	78	70.29	80	70.37	69.10	-2	17,083	-0.01%
2021/11/03	7	69.41	7	68.21	68.00	0	17,159	0.00%
2021/11/02	0	0.00	1.3	66.95	66.70	-1.3	17,617	-0.01%
2021/11/01	0	0.00	2	66.80	67.00	-2	17,840	-0.01%
2021/10/29	1.3	65.55	0	0.00	65.30	1.3	17,819	0.01%
2021/10/28	1	66.40	0	0.00	64.60	1	17,868	0.01%
2021/10/27	1	66.30	0	0.00	65.70	1	18,117	0.01%
2021/10/26	2	67.75	0	0.00	68.00	2	18,603	0.01%
2021/10/25	0	0.00	7	68.60	68.70	-7	19,193	-0.04%
2021/10/22	24	68.13	20	67.50	68.20	4	19,525	0.02%
2021/10/21	1	69.80	4	70.35	70.20	-3	19,883	-0.02%
2021/10/20	1	68.60	1	68.20	68.80	0	20,089	0.00%
2021/10/19	1	67.20	1	68.10	67.70	0	20,461	0.00%
2021/10/18	5	65.86	24	65.01	67.70	-19	20,902	-0.09%
2021/10/15	1	67.80	1	68.40	68.10	0	21,232	0.00%
2021/10/14	4	68.00	8	66.94	68.20	-4	21,392	-0.02%
2021/10/13	1	68.40	2	69.15	67.70	-1	21,481	0.00%
2021/10/12	6	70.92	1	71.30	69.60	5	22,429	0.02%
2021/10/08	2	76.25	2	75.40	76.30	0	22,963	0.00%
2021/10/07	40	74.72	43	75.62	75.50	-3	23,501	-0.01%
2021/10/06	2	71.30	5	71.72	71.30	-3	23,866	-0.01%
2021/10/05	13	68.35	11	71.45	71.50	2	24,268	0.01%
2021/10/04	24	74.90	25	71.40	70.50	-1	24,809	0.00%
2021/10/01	1	73.90	20	74.02	74.40	-19	25,770	-0.07%
2021/09/30	3	79.07	4	79.55	80.90	-1	26,652	0.00%
2021/09/29	0	0.00	3	77.80	77.00	-3	27,527	-0.01%
2021/09/27	3	79.53	4	80.60	79.20	-1	29,831	0.00%
2021/09/24	10	80.80	14	81.11	81.20	-4	33,083	-0.01%
2021/09/23	10.1	79.30	11	78.95	78.90	-0.9	34,886	0.00%
2021/09/22	2.2	78.18	0	0.00	77.80	2.2	37,267	0.01%
2021/09/17	6	79.57	1	79.69	80.00	5	39,933	0.01%
2021/09/16	6	79.40	1	79.60	79.30	5	42,963	0.01%
2021/09/15	0	0.00	6	78.28	79.90	-6	46,178	-0.01%
2021/09/14	1	78.30	1	78.40	78.30	0	48,285	0.00%
2021/09/13	4	80.30	2	80.80	79.50	2	51,510	0.00%
2021/09/10	25	78.78	11	78.68	78.80	14	51,714	0.03%
2021/09/09	3	78.57	3	78.13	78.20	0	53,088	0.00%
2021/09/08	6	79.13	5	79.04	79.40	1	53,904	0.00%
2021/09/07	63	80.37	60	78.90	78.20	3	55,329	0.01%
2021/09/06	2	79.40	1	78.60	77.70	1	55,943	0.00%
2021/09/03	18	81.29	96	82.22	81.30	-78	56,818	-0.14%
2021/09/02	25.1	83.17	24	84.36	84.60	1.1	56,864	0.00%
2021/09/01	6	84.93	2	84.35	83.50	4	57,142	0.01%
2021/08/31	10	89.65	4	89.63	89.50	6	57,798	0.01%
2021/08/30	23	92.03	34	91.10	90.50	-11	58,324	-0.02%
2021/08/27	4	88.68	8	89.09	88.80	-4	58,913	-0.01%
2021/08/26	20	89.90	28	89.56	89.70	-8	61,224	-0.01%
2021/08/25	22	89.30	50	90.07	91.00	-28	62,654	-0.04%
2021/08/24	141.3	88.74	66	88.71	87.00	75.3	62,379	0.12%	大買/
2021/08/23	4	87.15	8	87.08	87.30	-4	61,844	-0.01%
2021/08/20	15.3	78.03	20	78.68	79.40	-4.7	62,542	-0.01%
2021/08/19	29.2	80.68	30.3	80.98	76.70	-1.2	62,969	0.00%
2021/08/18	49.2	76.92	58	78.32	81.60	-8.8	62,946	-0.01%
2021/08/16	2	76.85	5	75.48	76.10	-3	65,314	0.00%
2021/08/13	2	77.60	4	76.18	76.10	-2	66,434	0.00%
2021/08/12	4	77.28	3	77.43	77.90	1	67,719	0.00%
2021/08/11	6	75.83	12	75.90	76.40	-6	68,500	-0.01%
2021/08/10	30	81.01	3	77.27	77.10	27	68,870	0.04%
2021/08/09	9	81.58	2	82.10	79.60	7	69,060	0.01%
2021/08/06	48	83.94	62	82.60	82.00	-14	69,491	-0.02%
2021/08/05	12	79.74	11.2	79.39	79.20	0.8	69,395	0.00%
2021/08/04	6	78.03	14	78.72	78.50	-8	69,542	-0.01%
2021/08/03	16	78.75	13	79.23	77.90	3	70,666	0.00%
2021/08/02	70	78.37	92	78.49	79.00	-22	70,835	-0.03%
2021/07/30	70.5	79.97	68	80.44	78.00	2.5	70,764	0.00%
2021/07/29	41	80.78	29.2	80.36	83.20	11.8	70,488	0.02%
2021/07/28	106	74.98	122	75.45	75.70	-16	70,084	-0.02%	大買/大賣/
2021/07/27	67.2	78.73	77	78.67	75.00	-9.8	69,851	-0.01%
2021/07/26	32	79.38	1	78.00	78.00	31	69,664	0.04%
2021/07/23	72.6	80.77	81	80.57	81.60	-8.4	69,686	-0.01%
2021/07/22	48.1	78.94	13	78.83	78.20	35.1	69,480	0.05%
2021/07/21	31	82.15	50	81.98	79.50	-19	69,262	-0.03%
2021/07/20	3	83.37	1.7	83.03	83.00	1.3	69,033	0.00%
2021/07/19	4	87.90	9	88.07	86.60	-5	70,040	-0.01%
2021/07/16	61	92.92	57	91.72	88.00	4	70,757	0.01%
2021/07/15	26	87.81	19	89.08	91.40	7	70,483	0.01%
2021/07/14	7	86.64	11.4	85.78	83.10	-4.4	71,253	-0.01%
2021/07/13	18	91.23	20.1	92.12	88.00	-2.1	71,451	0.00%
2021/07/12	49.1	98.91	51.1	96.24	95.00	-2	71,273	0.00%
2021/07/09	24.1	97.57	8	96.91	95.00	16.1	70,768	0.02%
2021/07/08	61.3	97.94	61	99.62	101.00	0.3	70,237	0.00%
2021/07/07	65.9	98.54	60	96.27	96.40	5.9	69,118	0.01%
2021/07/06	78.1	101.75	77	101.63	99.90	1.1	68,179	0.00%
2021/07/05	42	102.75	60.4	100.73	99.30	-18.4	67,273	-0.03%
2021/07/02	56.1	109.85	30.1	111.00	109.50	26	66,281	0.04%
2021/07/01	110	115.01	109	115.38	111.00	1	65,435	0.00%	大買/大賣/
2021/06/30	30.6	107.68	50	108.35	110.50	-19.4	62,480	-0.03%
2021/06/29	100.2	106.65	57	106.00	100.50	43.2	60,994	0.07%
2021/06/28	74.1	107.00	60.1	107.65	107.00	14	59,009	0.02%
2021/06/25	139	102.14	150.1	101.96	102.00	-11.1	56,329	-0.02%	大買/大賣/
2021/06/24	158	93.35	192	94.43	98.10	-34	53,319	-0.06%	大買/大賣/
2021/06/23	246.8	93.20	165	94.73	89.80	81.8	50,069	0.16%	大買/大賣/
2021/06/22	226.5	96.97	205.1	97.09	99.70	21.4	47,918	0.04%	大買/大賣/
2021/06/21	41	90.56	40.1	90.65	90.70	0.9	44,599	0.00%
2021/06/18	48	80.27	50	81.12	82.50	-2	44,279	0.00%
2021/06/17	127	73.32	134	73.62	75.00	-7	43,059	-0.02%	大買/大賣/
2021/06/16	137	75.13	147	75.44	71.70	-10	42,298	-0.02%	大買/大賣/
2021/06/15	138	73.66	131	74.05	74.30	7	40,804	0.02%	大買/大賣/
2021/06/11	264	71.05	249	71.59	70.50	15	39,747	0.04%	大買/大賣/
2021/06/10	3.1	65.79	1	66.70	67.80	2.1	38,670	0.01%
2021/06/09	32	66.88	28	67.10	66.90	4	38,325	0.01%
2021/06/08	130.1	68.80	130	68.51	67.50	0.1	37,791	0.00%	大買/大賣/
2021/06/07	90.4	66.19	91	66.23	65.40	-0.6	36,736	0.00%
2021/06/04	60.6	72.76	65	72.30	70.20	-4.4	35,885	-0.01%
2021/06/03	296	79.09	246	78.72	76.70	50	34,724	0.14%	大買/大賣/
2021/06/02	120	73.82	118.1	74.96	77.00	2	32,196	0.01%	大買/大賣/
2021/06/01	98	68.92	89	68.36	70.00	9	30,426	0.03%
2021/05/31	178	69.55	206	69.84	67.40	-28	29,963	-0.09%	大買/大賣/
2021/05/28	155	68.89	157.5	68.63	68.60	-2.5	29,180	-0.01%	大買/大賣/
2021/05/27	19	67.48	54	67.09	68.20	-35	28,200	-0.12%
2021/05/26	174	66.09	169	66.34	66.10	5	27,470	0.02%	大買/大賣/
2021/05/25	246	67.52	206	68.10	65.50	40	26,646	0.15%	大買/大賣/
2021/05/24	270	71.52	297	71.45	70.00	-27	25,420	-0.11%	大買/大賣/
2021/05/21	277.2	64.48	281	64.59	67.70	-3.8	23,704	-0.02%	大買/大賣/
2021/05/20	266.8	65.21	260.2	65.50	61.70	6.6	22,447	0.03%	大買/大賣/
2021/05/19	218	62.61	207.1	62.56	64.90	10.9	21,046	0.05%	大買/大賣/
2021/05/18	83	56.87	87	57.26	59.00	-4	20,204	-0.02%
2021/05/17	61	55.42	68	55.74	53.70	-7	19,623	-0.04%
2021/05/14	225	56.80	230	57.33	59.60	-5	19,165	-0.03%	大買/大賣/
2021/05/13	66	58.87	76	58.80	57.50	-10	18,372	-0.05%
2021/05/12	107	67.18	110	67.82	63.80	-3	17,695	-0.02%	大買/大賣/
2021/05/11	137.1	74.81	131	76.26	70.80	6	17,218	0.03%	大買/大賣/
2021/05/10	5	74.26	21.1	73.55	75.10	-16.1	15,994	-0.10%
2021/05/07	4	65.58	1	67.30	68.30	3	15,655	0.02%
2021/05/06	10	68.32	5	70.30	66.10	5	15,376	0.03%
2021/05/05	2	67.15	7	69.07	68.50	-5	15,070	-0.03%
2021/05/04	5	69.72	5	71.08	67.00	0	14,815	0.00%
2021/05/03	14	74.99	17.1	74.72	74.40	-3.1	14,627	-0.02%
2021/04/29	11.5	70.45	31.1	68.80	70.80	-19.6	14,362	-0.14%
2021/04/28	11	66.42	7	66.97	66.50	4	14,027	0.03%
2021/04/27	21	65.42	18	65.95	66.10	3	13,789	0.02%
2021/04/26	22	62.31	24	61.28	64.30	-2	13,492	-0.01%
2021/04/23	201	56.74	219	55.66	58.60	-18	13,222	-0.14%	大買/大賣/
2021/04/22	11	55.65	30	56.22	54.10	-19	12,087	-0.16%
2021/04/21	5	52.88	10.4	53.01	53.90	-5.4	11,255	-0.05%
2021/04/20	31	47.92	77	48.40	49.00	-46	10,506	-0.44%
2021/04/19	28	46.75	18.6	46.87	46.90	9.4	9,456	0.10%
2021/04/16	61	42.39	40	42.34	42.75	21	8,607	0.24%
2021/04/15	0	0.00	8	39.19	38.90	-8	8,037	-0.10%
2021/04/13	13	38.36	0	0.00	38.20	13	7,811	0.17%
2021/04/12	6	38.54	24	38.43	38.40	-18	7,710	-0.23%
2021/04/09	6.1	37.67	9	38.22	37.55	-2.9	7,495	-0.04%
2021/04/08	21	39.99	27	39.96	39.50	-6	7,199	-0.08%
2021/04/07	33.3	39.92	23	40.41	40.00	10.3	6,955	0.15%
2021/04/06	25	38.73	12	37.78	38.90	13	6,566	0.20%
2021/04/01	12	36.36	22	36.44	36.45	-10	6,256	-0.16%
2021/03/31	40	34.49	68	35.05	35.80	-28	5,819	-0.48%
2021/03/29	0	0.00	2	33.00	33.00	-2	5,308	-0.04%
2021/03/26	0	0.00	5	31.40	32.35	-5	5,372	-0.09%
2021/03/25	6	30.83	0	0.00	30.85	6	5,535	0.11%
2021/03/24	1	31.40	16	31.80	32.00	-15	5,523	-0.27%
2021/03/23	3	32.20	11.6	32.03	32.40	-8.6	5,456	-0.16%
2021/03/22	8	32.68	15	33.38	32.95	-7	5,314	-0.13%
2021/03/19	11	31.81	35	31.96	32.00	-24	5,046	-0.48%
2021/03/18	0	0.00	15	31.14	31.45	-15	4,834	-0.31%
2021/03/17	0	0.00	33	30.02	30.20	-33	4,698	-0.70%
2021/03/16	4	30.15	4	29.50	29.90	0	4,630	0.00%
2021/03/15	30	29.71	11	29.62	29.85	19	4,593	0.41%
2021/03/12	0	0.00	5	29.15	29.05	-5	4,540	-0.11%
2021/03/11	3	28.87	1	29.15	28.80	2	4,490	0.04%
2021/03/10	1	28.75	7	28.80	28.85	-6	4,446	-0.13%
2021/03/09	5	28.52	16	28.65	28.65	-11	4,404	-0.25%
2021/03/05	2	27.65	10	28.70	27.90	-8	4,276	-0.19%
2021/03/04	0	0.00	5	28.25	28.25	-5	4,135	-0.12%
2021/03/03	0	0.00	2	27.95	27.95	-2	4,080	-0.05%
2021/02/26	0	0.00	1	27.40	27.85	-1	4,016	-0.02%
2021/02/25	4	27.58	0	0.00	27.90	4	3,963	0.10%
2021/02/24	4	27.10	0	0.00	27.10	4	3,886	0.10%
2021/02/23	6	26.97	1.1	27.00	26.85	4.9	3,814	0.13%
2021/02/18	11	26.74	5	27.15	26.75	6	3,721	0.16%
2021/02/17	10	25.45	0	0.00	25.75	10	3,617	0.28%
2021/02/04	0	0.00	1	24.85	24.75	-1	3,539	-0.03%
2021/02/03	0	0.00	0.1	24.50	24.35	-0.1	3,530	0.00%
2021/02/02	0	0.00	0.3	24.50	24.50	-0.3	3,541	-0.01%
2021/02/01	6	23.67	0	0.00	24.05	6	3,534	0.17%
2021/01/29	10.1	23.85	0	0.00	23.90	10.1	3,516	0.29%
2021/01/22	0.1	24.35	0	0.00	24.50	0.1	3,437	0.00%
2021/01/20	10	24.08	0	0.00	23.80	10	3,393	0.29%
2021/01/19	0.3	25.12	0	0.00	24.90	0.3	3,335	0.01%
2021/01/18	5	24.85	0	0.00	25.20	5	3,304	0.15%
2021/01/15	10	26.33	0	0.00	26.00	10	3,227	0.31%
2021/01/14	2	27.65	11	27.99	27.60	-9	3,095	-0.29%
2021/01/13	1	27.30	40	27.13	27.00	-39	2,920	-1.34%
2021/01/12	15	28.54	27	27.56	26.75	-12	2,810	-0.43%
2021/01/11	0	0.00	10	26.75	26.75	-10	2,369	-0.42%
2021/01/07	10	23.90	0	0.00	24.05	10	2,241	0.45%
2021/01/06	5	24.25	3	24.55	24.45	2	2,191	0.09%
2021/01/05	0	0.00	1	25.10	24.95	-1	2,144	-0.05%
2021/01/04	0	0.00	1	24.90	24.90	-1	2,076	-0.05%
2020/12/31	0	0.00	13	24.65	24.45	-13	2,043	-0.64%
2020/12/29	2	24.88	0	0.00	24.70	2	1,997	0.10%
2020/12/28	0	0.00	5	25.15	25.15	-5	1,902	-0.26%
2020/12/25	1	24.15	0	0.00	24.25	1	1,767	0.06%
2020/12/23	1	24.00	3	23.60	24.20	-2	1,714	-0.12%
2020/12/22	11	25.26	16	24.79	23.85	-5	1,668	-0.30%
2020/12/21	33	24.60	20	24.47	25.20	13	1,463	0.89%
2020/12/18	22	23.90	16	23.76	23.75	6	1,234	0.49%
2020/12/17	5	23.05	0	0.00	23.15	5	1,152	0.43%
2020/12/15	5	22.90	0	0.00	22.50	5	1,121	0.45%
2020/12/14	0	0.00	1	22.55	22.90	-1	1,080	-0.09%
2020/12/09	0	0.00	1	23.05	23.15	-1	1,053	-0.09%
2020/12/08	1	22.75	0	0.00	22.80	1	1,033	0.10%
2020/12/04	10	22.20	0	0.00	22.20	10	997	1.00%
2020/12/02	0	0.00	0.8	22.35	22.30	-0.8	1,035	-0.08%
2020/11/30	0	0.00	1	22.95	22.40	-1	1,034	-0.10%
2020/11/27	0	0.00	2	22.93	22.95	-2	1,028	-0.19%
2020/11/25	2	22.30	11	22.50	22.30	-9	1,044	-0.86%
2020/11/19	0	0.00	1	22.25	22.15	-1	1,043	-0.10%
2020/11/18	0	0.00	1	22.15	22.15	-1	1,045	-0.10%
2020/11/17	2	21.80	5	21.85	21.90	-3	1,045	-0.29%
2020/11/16	0	0.00	2	21.68	21.80	-2	1,077	-0.19%
2020/11/02	5	21.10	0	0.00	21.05	5	1,160	0.43%
2020/10/30	5	21.30	0	0.00	21.20	5	1,161	0.43%
2020/10/19	5	21.65	0.1	21.80	21.65	4.9	1,243	0.40%
2020/10/14	5	21.85	0	0.00	22.00	5	1,261	0.40%
2020/09/24	5	21.35	0	0.00	21.35	5	1,423	0.35%
2020/09/23	5	21.65	0	0.00	21.65	5	1,441	0.35%
2020/09/21	1	22.45	0	0.00	22.30	1	1,460	0.07%
2020/09/15	5	22.10	0	0.00	22.20	5	1,522	0.33%
2020/09/07	1	23.35	0	0.00	23.25	1	1,699	0.06%
2020/08/31	0	0.00	5	23.10	23.15	-5	2,262	-0.22%
2020/08/26	0	0.00	5	22.90	22.80	-5	2,292	-0.22%
2020/08/21	0	0.00	4	22.25	22.25	-4	2,409	-0.17%
2020/08/20	4	22.04	0	0.00	22.00	4	2,446	0.16%
2020/08/19	3	22.85	0	0.00	22.90	3	2,450	0.12%
2020/08/18	0	0.00	9.1	23.32	23.05	-9.1	2,479	-0.37%
2020/08/17	0.9	23.35	6	23.35	23.25	-5.1	2,507	-0.21%
2020/08/14	0	0.00	2	23.20	23.10	-2	2,529	-0.08%
2020/08/06	10	22.20	0	0.00	22.30	10	2,618	0.38%
2020/08/04	0	0.00	10	21.20	21.35	-10	2,600	-0.38%
2020/07/29	5	21.00	0	0.00	21.45	5	2,631	0.19%
2020/07/28	17	21.31	0	0.00	21.10	17	2,639	0.64%
2020/07/27	5	22.00	0	0.00	21.90	5	2,630	0.19%
2020/07/20	5	22.50	0	0.00	22.90	5	2,643	0.19%
2020/07/15	1	22.75	1	22.75	22.80	0	2,678	0.00%
2020/07/10	1	22.70	0	0.00	22.85	1	2,729	0.04%
2020/07/09	1	23.20	3	23.25	23.10	-2	2,729	-0.07%
2020/07/06	0	0.00	1	23.65	23.65	-1	2,691	-0.04%
2020/07/03	1	25.25	11	25.20	25.20	-10	2,659	-0.38%
2020/07/02	1	25.15	1	25.20	25.20	0	2,609	0.00%
2020/06/30	3	24.65	0	0.00	24.80	3	2,552	0.12%
2020/06/29	9	24.50	0	0.00	24.50	9	2,551	0.35%
2020/06/23	5	24.69	0	0.00	24.85	5	2,558	0.20%
2020/06/19	0	0.00	7	25.12	25.00	-7	2,542	-0.28%
2020/06/18	0	0.00	5	24.65	24.65	-5	2,501	-0.20%
2020/06/16	0	0.00	5	23.68	23.75	-5	2,507	-0.20%
2020/06/11	2	23.75	0	0.00	23.75	2	2,546	0.08%
2020/06/09	2	24.10	2	24.00	24.40	0	2,550	0.00%
2020/06/08	9	23.47	0	0.00	23.80	9	2,463	0.37%
2020/06/04	0	0.00	3	23.90	24.05	-3	2,083	-0.14%
2020/06/03	0	0.00	1	23.65	23.60	-1	2,092	-0.05%
2020/06/01	0	0.00	2	22.90	23.00	-2	2,088	-0.10%
2020/05/29	33	22.62	0	0.00	22.65	33	2,060	1.60%
2020/05/28	3	22.95	7	22.55	22.55	-4	2,026	-0.20%
2020/05/27	3	23.75	33	23.50	23.30	-30	1,981	-1.51%
2020/05/25	1	24.10	0	0.00	23.95	1	1,911	0.05%
2020/05/22	1	24.00	9	23.79	23.60	-8	1,877	-0.43%
2020/05/21	5	23.99	0	0.00	24.20	5	1,847	0.27%
2020/05/20	3	23.55	0	0.00	23.70	3	1,810	0.17%
2020/05/19	1	23.40	0	0.00	23.50	1	1,819	0.05%
2020/05/15	5	23.15	0	0.00	23.35	5	1,795	0.28%
2020/05/14	5	23.80	9	23.56	23.40	-4	1,751	-0.23%
2020/05/12	4	24.38	0	0.00	24.50	4	1,720	0.23%
2020/05/05	4	24.45	0	0.00	24.45	4	1,768	0.23%
2020/04/29	0	0.00	3	24.15	24.40	-3	1,784	-0.17%
2020/04/28	0	0.00	4	24.05	24.10	-4	1,779	-0.22%
2020/04/27	0	0.00	1	23.95	23.85	-1	1,818	-0.05%
2020/04/23	0	0.00	1	23.60	23.60	-1	1,859	-0.05%
2020/04/22	1	23.15	0	0.00	23.45	1	1,871	0.05%
2020/04/21	4	23.79	0	0.00	23.60	4	1,880	0.21%
2020/04/16	3	23.72	0	0.00	23.85	3	1,871	0.16%
2020/04/15	0	0.00	12	24.21	24.10	-12	1,863	-0.64%
2020/04/09	0	0.00	10	23.05	23.05	-10	1,903	-0.53%
2020/04/08	0	0.00	3	22.80	22.95	-3	1,887	-0.16%
2020/04/07	0	0.00	6	22.03	22.25	-6	1,878	-0.32%
2020/04/01	1	21.80	0	0.00	21.90	1	1,887	0.05%
2020/03/31	0	0.00	5	21.60	21.70	-5	1,880	-0.27%
2020/03/30	1	20.85	0	0.00	21.30	1	1,876	0.05%
2020/03/26	0	0.00	10	21.05	21.40	-10	1,837	-0.54%
2020/03/24	3	20.65	0	0.00	20.70	3	1,819	0.16%
2020/03/23	2	19.95	0	0.00	19.80	2	1,806	0.11%
2020/03/20	20	19.89	0	0.00	19.80	20	1,791	1.12%
2020/03/19	14	19.44	0	0.00	19.40	14	1,764	0.79%
2020/03/18	7	21.99	19	22.35	21.55	-12	1,732	-0.69%
2020/03/17	18	22.81	6	22.60	22.65	12	1,733	0.69%
2020/03/16	32	24.05	0	0.00	23.85	32	1,688	1.89%
2020/03/13	17	23.79	0	0.00	24.80	17	1,660	1.02%
2020/03/12	15	25.60	0	0.00	25.55	15	1,598	0.94%
2020/03/10	5	26.25	0	0.00	26.45	5	1,551	0.32%
2020/03/09	7	26.21	0	0.00	26.15	7	1,527	0.46%
2020/03/06	2	26.85	0	0.00	26.80	2	1,483	0.13%
2020/03/05	2	27.15	0	0.00	27.10	2	1,452	0.14%
2020/02/26	0	0.00	10	27.35	27.45	-10	1,396	-0.72%
2020/02/25	0	0.00	30	27.40	27.45	-30	1,394	-2.15%
2020/02/12	1	27.30	0	0.00	27.30	1	1,437	0.07%
2020/02/10	20	27.14	10	27.25	27.05	10	1,506	0.66%
2020/02/07	1	27.95	0	0.00	27.75	1	1,482	0.07%
2020/02/05	5	27.85	0	0.00	27.85	5	1,471	0.34%
2020/02/04	2	27.90	195	27.88	27.85	-193	1,468	-13.14%	大賣/鉅額交易
2020/02/03	15	27.65	0	0.00	27.80	15	1,472	1.02%
2020/01/30	20	28.32	0	0.00	28.15	20	1,428	1.40%
2020/01/20	0	0.00	8	29.38	29.30	-8	1,379	-0.58%
2020/01/17	0	0.00	10	29.00	29.00	-10	1,357	-0.74%
2020/01/16	5	29.00	0	0.00	29.00	5	1,356	0.37%
2020/01/15	37	29.10	0	0.00	29.10	37	1,361	2.72%
2020/01/14	5	29.00	0	0.00	29.00	5	1,385	0.36%
2020/01/13	0	0.00	12	29.05	29.10	-12	1,382	-0.87%
2020/01/10	9	29.02	0	0.00	29.00	9	1,390	0.65%
2020/01/08	47	28.88	0	0.00	29.00	47	1,395	3.37%
2020/01/07	5	29.00	0	0.00	29.15	5	1,404	0.36%
2020/01/06	48	29.08	0	0.00	29.05	48	1,427	3.36%
2020/01/02	1	29.50	0	0.00	29.50	1	1,411	0.07%
2019/12/25	1	29.45	3	29.45	29.45	-2	1,717	-0.12%
2019/12/23	5	29.25	0	0.00	29.30	5	1,756	0.28%
2019/12/20	1	29.35	0	0.00	29.20	1	1,781	0.06%
2019/12/19	5	29.25	0	0.00	29.35	5	1,798	0.28%
2019/12/18	12	29.28	0	0.00	29.35	12	1,835	0.65%
2019/12/17	10	29.38	0	0.00	29.35	10	1,855	0.54%
2019/12/16	6	29.16	35	29.19	29.50	-29	1,862	-1.56%
2019/12/13	5	29.45	0	0.00	29.45	5	1,860	0.27%
2019/12/12	42	29.49	0	0.00	29.50	42	1,857	2.26%
2019/12/09	1	29.90	0	0.00	29.90	1	1,869	0.05%
2019/12/06	6	29.60	0	0.00	29.65	6	1,899	0.32%
2019/12/04	6	29.61	0.8	29.70	29.65	5.2	1,909	0.27%
2019/12/03	4	29.55	0	0.00	29.75	4	1,934	0.21%
2019/12/02	5	29.55	0	0.00	29.55	5	1,966	0.25%
2019/11/29	10	29.63	0	0.00	29.55	10	2,013	0.50%
2019/11/28	10	29.75	1	29.80	29.65	9	2,067	0.44%
2019/11/27	1	29.90	0	0.00	29.90	1	2,100	0.05%
2019/11/18	6	29.66	0	0.00	29.60	6	2,165	0.28%
2019/11/15	1	29.80	0	0.00	29.70	1	2,180	0.05%
2019/11/13	5	29.95	0	0.00	29.90	5	2,222	0.22%
2019/11/12	10	29.50	0	0.00	29.70	10	2,214	0.45%
2019/11/08	4	29.89	0	0.00	29.90	4	2,192	0.18%
2019/11/07	2	30.10	0	0.00	30.10	2	2,158	0.09%
2019/11/06	4	30.45	0	0.00	30.40	4	2,140	0.19%
2019/11/05	1	30.40	0	0.00	30.55	1	2,146	0.05%
2019/11/04	1	30.45	0	0.00	30.50	1	2,182	0.05%
2019/10/29	2	30.50	5	30.70	30.60	-3	2,246	-0.13%
2019/10/28	13	30.70	0	0.00	30.70	13	2,274	0.57%
2019/10/25	1	30.75	0	0.00	30.65	1	2,329	0.04%
2019/10/23	0	0.00	8	30.80	30.70	-8	2,437	-0.33%
2019/10/15	0	0.00	300	30.69	30.70	-300	2,710	-11.07%	大賣/鉅額交易
2019/10/14	0	0.00	200	30.77	30.85	-200	2,703	-7.40%	大賣/鉅額交易
2019/10/04	0	0.00	200	30.36	30.50	-200	2,658	-7.52%	大賣/鉅額交易
2019/10/03	501	29.20	625	29.21	29.60	-124	2,596	-4.77%	大買/大賣/鉅額交易
2019/10/02	0	0.00	30	30.07	30.20	-30	2,401	-1.25%
2019/10/01	0	0.00	25	29.95	30.00	-25	2,415	-1.03%
2019/09/27	0	0.00	20	30.00	30.00	-20	2,430	-0.82%
2019/09/24	0	0.00	1	30.15	30.10	-1	2,391	-0.04%
2019/09/23	0	0.00	344	30.22	30.10	-344	2,362	-14.56%	大賣/鉅額交易
2019/09/20	0	0.00	156	30.35	30.35	-156	2,321	-6.72%	大賣/鉅額交易
2019/09/19	0	0.00	2	30.90	30.70	-2	2,289	-0.09%
2019/09/17	0	0.00	4	31.25	31.15	-4	2,266	-0.18%
2019/09/16	5	31.20	0	0.00	31.05	5	2,282	0.22%
2019/09/12	30	31.40	0	0.00	31.30	30	2,291	1.31%
2019/09/02	0	0.00	30	32.47	32.60	-30	2,091	-1.43%
2019/08/30	6	31.67	0	0.00	31.80	6	2,034	0.29%
2019/08/29	0	0.00	55	31.85	32.00	-55	1,986	-2.77%
2019/08/26	10	30.83	9	30.90	30.85	1	1,918	0.05%
2019/08/22	5	31.20	0	0.00	31.10	5	1,906	0.26%
2019/08/21	5	31.15	0	0.00	31.40	5	1,900	0.26%
2019/08/20	5	31.05	0	0.00	31.45	5	1,885	0.27%
2019/08/19	10	31.55	0	0.00	31.45	10	1,856	0.54%
2019/08/16	0	0.00	1	31.15	31.15	-1	1,817	-0.06%
2019/08/15	1	30.45	0	0.00	30.60	1	1,787	0.06%
2019/08/13	0	0.00	2	30.65	30.50	-2	1,767	-0.11%
2019/08/06	10	31.00	0	0.00	31.15	10	1,696	0.59%
2019/08/05	27	31.73	0	0.00	31.65	27	1,656	1.63%
2019/08/02	5	31.55	3	31.40	31.40	2	1,637	0.12%
2019/08/01	5	32.20	0	0.00	32.10	5	1,595	0.31%
2019/07/31	1	32.70	0	0.00	32.60	1	1,574	0.06%
2019/07/30	10	32.90	0	0.00	32.75	10	1,593	0.63%
2019/07/25	1	34.95	0	0.00	35.20	1	1,473	0.07%
2019/07/24	10	34.85	8	34.81	34.65	2	1,393	0.14%
2019/07/22	3	35.30	0	0.00	35.80	3	1,281	0.23%
2019/07/19	4	34.56	4	34.34	34.80	0	1,186	0.00%
2019/07/18	7	33.57	3	33.70	33.70	4	1,121	0.36%
2019/07/17	10	32.90	0	0.00	32.95	10	1,030	0.97%
2019/07/12	0	0.00	10	31.95	31.95	-10	988	-1.01%
2019/07/11	0	0.00	2	32.60	32.45	-2	963	-0.21%
2019/07/09	0	0.00	0.3	32.05	32.20	-0.3	931	-0.03%
2019/07/08	0	0.00	10	32.00	31.75	-10	913	-1.09%
2019/07/05	0	0.00	10	31.95	31.65	-10	902	-1.11%
2019/07/04	0	0.00	10	31.78	31.65	-10	888	-1.13%
2019/07/02	2	31.20	1	31.40	31.05	1	853	0.12%
2019/06/21	5	30.95	9	30.96	30.80	-4	852	-0.47%
2019/06/20	0	0.00	12	30.35	30.60	-12	828	-1.45%
2019/06/19	0	0.00	31	29.97	30.10	-31	804	-3.85%
2019/06/11	3	29.80	0	0.00	29.75	3	832	0.36%
2019/05/30	0	0.00	3	29.60	29.50	-3	850	-0.35%
2019/05/23	0	0.00	2	29.50	29.45	-2	887	-0.23%
2019/05/14	2	28.85	0	0.00	29.65	2	929	0.22%
2019/05/07	30	30.15	1	30.25	30.20	29	893	3.25%
2019/05/06	3	29.70	0	0.00	29.60	3	860	0.35%
2019/05/03	0	0.00	1	30.00	30.00	-1	850	-0.12%
2019/04/26	0.4	29.40	0	0.00	29.35	0.4	816	0.05%
2019/04/24	0	0.00	8	29.50	29.60	-8	807	-0.99%
2019/04/09	0	0.00	1	29.70	29.65	-1	738	-0.14%
2019/04/01	1	29.70	0	0.00	29.85	1	681	0.15%
2019/02/14	4	28.63	1	28.75	28.65	3	663	0.45%
2019/02/13	1	28.80	0	0.00	28.75	1	656	0.15%
2019/02/12	1	28.65	8	28.68	28.75	-7	663	-1.05%
2019/01/29	1	28.80	0	0.00	28.95	1	653	0.15%
2019/01/28	1	28.90	0	0.00	28.95	1	665	0.15%
2019/01/22	0	0.00	6	29.35	29.10	-6	752	-0.80%
2019/01/21	6	29.65	0	0.00	29.50	6	762	0.79%
2019/01/16	4	29.24	0	0.00	29.20	4	828	0.48%
2019/01/15	1	29.20	0	0.00	29.45	1	859	0.12%
2019/01/11	0	0.00	1	29.45	29.50	-1	927	-0.11%
2019/01/10	1	29.50	1	29.50	29.55	0	989	0.00%
2019/01/09	0	0.00	1	29.25	29.35	-1	1,057	-0.09%
2018/12/28	1	28.65	0	0.00	29.00	1	1,618	0.06%
2018/12/25	0	0.00	2	28.78	28.70	-2	1,678	-0.12%
2018/12/20	0	0.00	5	29.60	29.60	-5	1,692	-0.30%
2018/12/19	2	29.28	0	0.00	29.50	2	1,676	0.12%
2018/12/18	0	0.00	5	29.35	29.30	-5	1,676	-0.30%
2018/12/14	1	29.20	0	0.00	29.35	1	1,669	0.06%
2018/12/13	2	29.15	0	0.00	29.25	2	1,669	0.12%
2018/12/07	0	0.00	25	29.51	29.30	-25	1,673	-1.49%
2018/12/06	4	29.08	0	0.00	29.05	4	1,652	0.24%
2018/12/03	1	29.20	0	0.00	29.20	1	1,641	0.06%
2018/11/29	1	28.65	0	0.00	28.65	1	1,625	0.06%
2018/11/27	1	28.60	0	0.00	28.60	1	1,605	0.06%
2018/11/26	1	28.65	1	28.55	28.45	0	1,608	0.00%
2018/11/22	3	28.60	0	0.00	28.70	3	1,625	0.18%
2018/11/20	0	0.00	1	28.80	28.75	-1	1,649	-0.06%
2018/11/14	0	0.00	1	28.35	28.35	-1	1,683	-0.06%
2018/11/12	5	28.00	0	0.00	27.95	5	1,680	0.30%
2018/11/09	3	28.50	0	0.00	28.35	3	1,676	0.18%
2018/11/05	10	28.65	0	0.00	28.65	10	1,688	0.59%
2018/11/01	3	29.05	0	0.00	29.25	3	1,659	0.18%
2018/10/30	2	28.98	0	0.00	28.85	2	1,648	0.12%
2018/10/26	4	29.18	0	0.00	29.85	4	1,632	0.24%
2018/10/24	2	30.00	0	0.00	30.00	2	1,597	0.13%
2018/10/23	8	30.63	0	0.00	30.15	8	1,576	0.51%
2018/10/16	4	32.13	22	33.15	31.55	-18	1,424	-1.26%
2018/10/15	2	31.95	36	31.88	31.95	-34	1,158	-2.93%
2018/10/12	0	0.00	3	29.85	30.45	-3	1,050	-0.29%
2018/10/09	7	30.89	10	31.15	30.95	-3	978	-0.31%
2018/10/05	1	29.90	0	0.00	29.95	1	868	0.12%
2018/09/06	0	0.00	25	30.02	30.00	-25	715	-3.49%
2018/09/04	0	0.00	2	30.15	30.15	-2	703	-0.28%
2018/08/20	0	0.00	1	30.30	30.40	-1	617	-0.16%
2018/08/13	1	29.20	0	0.00	29.75	1	581	0.17%
2018/08/10	1	30.50	0	0.00	30.55	1	552	0.18%
2018/08/09	1	30.75	0	0.00	30.70	1	550	0.18%
2018/08/07	1	31.15	7	31.09	30.75	-6	542	-1.11%
2018/08/06	2	31.00	10	30.90	30.85	-8	531	-1.50%
2018/08/02	0	0.00	8	30.30	30.20	-8	524	-1.52%
2018/07/26	8	30.75	20	30.41	30.70	-12	517	-2.32%
2018/07/24	0	0.00	10	29.93	29.95	-10	471	-2.12%
2018/07/17	0	0.00	1	29.30	29.30	-1	450	-0.22%
2018/07/12	0	0.00	10.5	28.81	28.70	-10.5	444	-2.35%
2018/07/11	0	0.00	12.1	28.79	28.80	-12.1	444	-2.73%
2018/07/06	0	0.00	3	28.20	28.25	-3	445	-0.67%
2018/06/26	0	0.00	20	28.36	28.35	-20	458	-4.37%
2018/06/08	25	29.47	0	0.00	29.45	25	431	5.80%
2018/05/28	0	0.00	1	29.45	29.35	-1	431	-0.23%
2018/05/23	1	29.00	0	0.00	29.15	1	434	0.23%
2018/05/18	5.4	28.65	0	0.00	28.85	5.4	443	1.22%
2018/05/17	0.4	28.70	0	0.00	28.70	0.4	459	0.09%
2018/05/16	2	28.85	0	0.00	28.90	2	471	0.42%
2018/05/15	1	28.95	0	0.00	29.00	1	479	0.21%
2018/05/14	1	29.25	0	0.00	29.20	1	499	0.20%
2018/05/11	0	0.00	3	29.55	29.55	-3	495	-0.61%
2018/05/10	3	29.78	0	0.00	29.65	3	483	0.62%
2018/05/09	0	0.00	18	29.41	29.50	-18	470	-3.82%
2018/05/03	1	28.25	0	0.00	28.40	1	433	0.23%
2018/04/25	0.5	28.00	0	0.00	28.00	0.5	459	0.11%
2018/04/20	0	0.00	0.5	27.70	27.80	-0.5	461	-0.10%
2018/04/19	0	0.00	8	27.75	27.70	-8	463	-1.73%
2018/04/18	1	27.70	0	0.00	27.75	1	469	0.21%
2018/03/28	0	0.00	5	27.85	27.85	-5	579	-0.86%
2018/03/26	10	27.30	0	0.00	27.50	10	585	1.71%
2018/03/12	0	0.00	3	28.27	28.30	-3	707	-0.42%
2018/03/09	0	0.00	5	28.00	28.10	-5	732	-0.68%
2018/03/05	3	27.65	0	0.00	27.80	3	840	0.36%
2018/02/27	0	0.00	3	27.75	27.75	-3	873	-0.34%
2018/02/21	0	0.00	10	27.30	27.30	-10	901	-1.11%
2018/02/12	5	27.10	0	0.00	27.20	5	899	0.56%
2018/02/09	8	27.10	5	27.00	27.40	3	894	0.34%
2018/02/07	10	27.80	0	0.00	28.00	10	876	1.14%
2018/02/06	0	0.00	1	28.00	27.80	-1	867	-0.12%
2018/02/02	1	28.90	0	0.00	29.00	1	854	0.12%
2018/01/25	0	0.00	1	29.30	29.05	-1	1,005	-0.10%
2018/01/22	2	28.65	0	0.00	28.85	2	1,014	0.20%
2018/01/19	4	28.90	0	0.00	28.85	4	1,009	0.40%
2018/01/08	0	0.00	27	29.89	29.80	-27	1,173	-2.30%
2018/01/03	0	0.00	11	29.88	29.40	-11	1,153	-0.95%
2018/01/02	0	0.00	1	29.15	29.10	-1	1,138	-0.09%