慧洋-KY (2637)-日盛-新莊券商分點個股進出

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
73.0
漲跌
▲2.4
漲幅
+3.40%
成交量
25,628張
產業
上市航運類股
953人加入追蹤

立即追蹤
本地時間:14:30

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－日盛-新莊券商分點個股進出

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

日盛-新莊券商分點個股進出
日盛-新莊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
2023/04/07	13	65.65	18	65.77	66.60	-5	6,656	-0.08%
2023/03/31	0	0.00	1	64.50	64.20	-1	6,801	-0.01%
2023/03/29	2	63.90	0	0.00	63.50	2	8,017	0.02%
2023/03/28	3	64.50	1	64.10	64.10	2	8,393	0.02%
2023/03/27	1	66.00	2	64.56	66.00	-1	8,799	-0.01%
2023/03/23	4	65.20	0	0.00	64.30	4	9,661	0.04%
2023/03/22	9	67.86	2	68.30	68.50	7	9,562	0.07%
2023/03/20	1	67.50	1	67.50	67.50	0	9,621	0.00%
2023/03/17	10	67.90	2	67.70	67.70	8	9,707	0.08%
2023/03/15	6	69.07	6.1	68.23	68.60	-0.1	9,749	0.00%
2023/03/14	0	65.60	1	66.52	68.20	-1	9,785	-0.01%
2023/03/13	1	65.50	0	0.00	66.00	1	9,754	0.01%
2023/03/10	2	67.65	88	66.99	66.50	-86	9,724	-0.88%
2023/03/09	1	68.10	6	67.38	67.00	-5	9,771	-0.05%
2023/03/08	2	67.15	4	67.35	67.20	-2	9,788	-0.02%
2023/03/07	1	68.30	0	0.00	68.30	1	9,822	0.01%
2023/03/06	1	69.50	2	68.70	68.50	-1	9,870	-0.01%
2023/03/03	4	70.25	6	70.25	70.60	-2	9,858	-0.02%
2023/03/02	4	70.25	26.2	70.17	69.90	-22.2	9,745	-0.23%
2023/03/01	38	69.42	32	67.59	67.40	6	9,362	0.06%
2023/02/24	47	67.24	39.1	67.72	68.00	7.9	9,027	0.09%
2023/02/23	83	65.18	13.1	65.10	65.50	70	8,555	0.82%
2023/02/22	2	62.30	2	62.20	61.90	0	8,291	0.00%
2023/02/21	0	61.30	2	61.50	61.80	-2	8,291	-0.02%
2023/02/17	1	60.20	0	0.00	60.20	1	8,532	0.01%
2023/02/15	0	0.00	10	61.40	61.00	-10	8,730	-0.11%
2023/02/13	1	60.40	1	60.80	61.10	0	8,853	0.00%
2023/02/08	0	0.00	2	62.10	62.10	-2	9,368	-0.02%
2023/02/07	0	0.00	3	61.67	61.70	-3	9,407	-0.03%
2023/02/06	1	60.50	0.2	60.85	61.20	0.8	9,474	0.01%
2023/02/03	3	61.57	0.3	62.00	61.60	2.7	9,524	0.03%
2023/02/02	0	0.00	1	61.70	61.90	-1	9,532	-0.01%
2023/02/01	2.1	61.21	1	61.00	61.20	1	9,558	0.01%
2023/01/31	1	60.30	2	60.60	60.70	-1	9,590	-0.01%
2023/01/30	1	59.41	1	60.00	59.90	0	9,621	0.00%
2023/01/17	0	59.30	2	59.45	59.80	-2	9,647	-0.02%
2023/01/16	2.1	58.16	8	58.23	58.50	-5.9	9,738	-0.06%
2023/01/13	1.5	59.03	0	0.00	58.80	1.5	9,758	0.02%
2023/01/12	1	59.50	0	0.00	59.20	1	9,819	0.01%
2023/01/11	2	60.70	0	0.00	60.00	2	9,844	0.02%
2023/01/10	4	60.70	1	60.20	60.10	3	9,885	0.03%
2023/01/09	6	60.50	2	60.65	60.80	4	9,986	0.04%
2023/01/06	3	59.93	0	0.00	60.00	3	10,019	0.03%
2023/01/05	1.1	60.53	0	0.00	60.80	1.1	10,026	0.01%
2023/01/04	8	60.71	2	60.35	60.00	6	10,126	0.06%
2023/01/03	5	61.84	1	62.40	62.60	4	10,141	0.04%
2022/12/30	1	62.09	0	0.00	61.40	1	10,203	0.01%
2022/12/29	4	61.50	1	61.80	61.40	3	10,319	0.03%
2022/12/28	1	61.60	41	62.40	61.30	-40	10,428	-0.38%
2022/12/27	10	62.51	1	63.60	62.10	9	10,510	0.09%
2022/12/26	9	62.93	14	62.99	62.70	-5	10,577	-0.05%
2022/12/23	40	65.18	38.1	64.83	64.80	1.9	10,549	0.02%
2022/12/22	32	66.40	45.1	65.15	67.00	-13.1	10,436	-0.13%
2022/12/21	5	64.34	4	64.75	64.80	1	9,828	0.01%
2022/12/20	12	62.07	6	63.33	62.80	6	9,502	0.06%
2022/12/19	18	62.82	2	63.05	61.90	16	9,246	0.17%
2022/12/16	28	64.38	33.1	64.25	64.40	-5.1	8,936	-0.06%
2022/12/15	9	62.78	31	62.55	63.50	-22	8,658	-0.25%
2022/12/14	3	58.14	1	58.80	58.80	2	8,714	0.02%
2022/12/13	0	60.00	0	0.00	59.60	0	8,698	0.00%
2022/12/12	0	0.00	1	58.90	58.90	-1	8,849	-0.01%
2022/12/09	1	60.00	6	59.93	60.10	-5	8,953	-0.06%
2022/12/08	2	57.70	0	0.00	57.80	2	9,250	0.02%
2022/12/07	4	58.43	6	58.95	58.20	-2	9,439	-0.02%
2022/12/06	10.1	58.70	0	0.00	57.90	10.1	9,468	0.11%
2022/12/02	8.1	61.56	10	61.80	61.50	-2	9,492	-0.02%
2022/12/01	3.1	62.06	1	63.00	61.50	2.1	9,529	0.02%
2022/11/30	1	60.80	0	0.00	61.90	1	9,486	0.01%
2022/11/29	1	60.80	3	61.17	61.30	-2	9,493	-0.02%
2022/11/28	4	59.90	1	60.50	59.40	3	9,552	0.03%
2022/11/25	2	60.60	8	61.09	60.70	-6	9,562	-0.06%
2022/11/24	19	59.12	2	59.45	59.80	17	9,497	0.18%
2022/11/23	0	0.00	1	58.70	58.70	-1	9,479	-0.01%
2022/11/22	10	57.20	0	0.00	57.20	10	9,543	0.10%
2022/11/18	0	0.00	1	57.70	57.70	-1	9,624	-0.01%
2022/11/17	1	59.10	1	59.40	58.50	0	9,620	0.00%
2022/11/16	7	59.19	11	59.18	59.00	-4	9,648	-0.04%
2022/11/15	0	0.00	4	58.88	58.50	-4	9,664	-0.04%
2022/11/14	1	58.20	3	58.00	58.30	-2	9,673	-0.02%
2022/11/11	0	0.00	1	57.50	57.30	-1	9,690	-0.01%
2022/11/10	1	56.90	0	0.00	56.80	1	9,642	0.01%
2022/11/09	1	56.50	2	57.05	57.10	-1	9,694	-0.01%
2022/11/08	1	56.70	2	56.85	56.70	-1	9,791	-0.01%
2022/11/04	6	53.73	10	54.15	54.90	-4	9,596	-0.04%
2022/11/03	1	50.81	1	51.00	51.40	0	9,419	0.00%
2022/11/02	0	0.00	1	53.00	52.00	-1	9,427	-0.01%
2022/11/01	2	51.35	0	0.00	51.10	2	9,403	0.02%
2022/10/31	1	52.50	0	0.00	52.30	1	9,403	0.01%
2022/10/26	0	0.00	1	54.00	53.70	-1	9,417	-0.01%
2022/10/24	2	55.60	4	55.80	55.40	-2	9,443	-0.02%
2022/10/21	1	53.50	1	53.50	53.00	0	9,368	0.00%
2022/10/20	3	52.23	1	52.00	53.00	2	9,375	0.02%
2022/10/19	1	54.50	1	55.50	54.50	0	9,370	0.00%
2022/10/18	0	0.00	5	54.42	54.70	-5	9,388	-0.05%
2022/10/17	1	53.50	0	0.00	53.50	1	9,488	0.01%
2022/10/14	0	0.00	1	54.30	54.00	-1	9,776	-0.01%
2022/10/13	2	52.90	0	0.00	51.60	2	9,780	0.02%
2022/10/12	2	54.15	0	0.00	53.80	2	9,889	0.02%
2022/10/11	0	56.50	0	0.00	56.10	0	9,820	0.00%
2022/10/07	28	58.71	9	58.93	58.90	19	9,705	0.20%
2022/10/06	0	0.00	2	58.00	58.30	-2	9,651	-0.02%
2022/10/05	4	57.53	5.3	57.48	57.40	-1.3	9,582	-0.01%
2022/10/04	10	54.94	41	55.26	56.50	-31	9,528	-0.33%
2022/10/03	1	53.50	5	53.26	53.90	-4	9,458	-0.04%
2022/09/30	0	49.75	0	0.00	51.70	0	9,524	0.00%
2022/09/29	0	51.70	1	51.80	51.20	-1	9,759	-0.01%
2022/09/28	15.1	53.55	12	51.64	51.50	3.1	10,070	0.03%
2022/09/26	8	56.51	2	55.50	55.20	6	10,039	0.06%
2022/09/23	3	58.00	1	58.80	57.90	2	10,118	0.02%
2022/09/22	4	58.57	13	59.99	58.00	-9	10,163	-0.09%
2022/09/21	10	58.84	25	58.90	59.70	-15	9,902	-0.15%
2022/09/20	3	55.83	3	55.87	55.40	0	9,725	0.00%
2022/09/19	8.1	56.30	15	56.73	55.10	-6.9	10,215	-0.07%
2022/09/16	11	58.65	8	58.78	59.10	3	10,379	0.03%
2022/09/15	42	58.48	10	58.39	59.00	32	10,546	0.30%
2022/09/14	5	55.80	8	55.76	56.70	-3	10,629	-0.03%
2022/09/13	2	56.00	3	54.70	54.60	-1	10,650	-0.01%
2022/09/12	6	55.67	6	56.17	55.80	0	10,866	0.00%
2022/09/08	4	53.60	2	52.90	52.70	2	10,952	0.02%
2022/09/07	2	53.85	1	54.20	54.20	1	11,060	0.01%
2022/09/06	7	55.70	8	55.55	55.10	-1	11,209	-0.01%
2022/09/05	6	54.33	5	54.60	54.30	1	11,412	0.01%
2022/09/02	1	55.09	9	54.47	54.10	-8	11,571	-0.07%
2022/09/01	2.1	55.91	0	0.00	55.80	2.1	11,840	0.02%
2022/08/31	1	57.49	0	0.00	57.90	1	12,072	0.01%
2022/08/30	1.2	58.05	0	0.00	57.90	1.2	12,243	0.01%
2022/08/29	6.1	58.33	1	58.00	58.00	5.1	12,384	0.04%
2022/08/26	0.1	62.17	5	62.12	62.60	-4.9	12,564	-0.04%
2022/08/25	4.2	63.01	1	62.70	62.20	3.2	12,740	0.03%
2022/08/24	6.1	63.43	3	63.60	62.80	3.1	13,040	0.02%
2022/08/23	2.1	64.30	20	65.00	63.80	-17.9	13,155	-0.14%
2022/08/22	19.1	65.17	7	65.06	64.90	12.1	13,280	0.09%
2022/08/19	5	68.68	0	0.00	68.10	5	13,663	0.04%
2022/08/18	9	69.78	6	69.62	69.30	3	13,935	0.02%
2022/08/17	4	68.80	4	69.10	69.20	0	14,208	0.00%
2022/08/16	11	68.71	2	68.45	68.50	9	14,467	0.06%
2022/08/15	26	68.26	7	69.10	69.60	19	15,072	0.13%
2022/08/12	5	67.42	12	68.09	68.60	-7	15,127	-0.05%
2022/08/11	5	66.90	0	0.00	66.90	5	15,344	0.03%
2022/08/10	1	67.00	0	0.00	66.90	1	15,521	0.01%
2022/08/09	1	66.50	6	67.42	67.40	-5	15,835	-0.03%
2022/08/08	3	66.00	2	66.95	66.70	1	16,152	0.01%
2022/08/05	0	0.00	3	67.53	67.50	-3	16,343	-0.02%
2022/08/04	8	66.58	0	0.00	66.40	8	16,756	0.05%
2022/08/03	5	67.22	2	67.15	67.20	3	17,114	0.02%
2022/08/02	2	66.90	1	68.00	68.00	1	17,767	0.01%
2022/08/01	1	68.60	1	68.30	68.80	0	18,273	0.00%
2022/07/29	6	68.93	4	69.03	68.60	2	18,835	0.01%
2022/07/28	2	67.65	1	68.20	68.00	1	19,610	0.01%
2022/07/27	1	67.90	0	0.00	68.30	1	20,306	0.00%
2022/07/26	1	66.70	2	67.80	67.60	-1	20,545	0.00%
2022/07/25	15	67.65	0	0.00	68.00	15	20,856	0.07%
2022/07/22	3	69.50	8	69.00	69.50	-5	20,982	-0.02%
2022/07/21	2	69.00	4	70.35	68.20	-2	21,120	-0.01%
2022/07/20	2	67.40	0	0.00	67.20	2	20,998	0.01%
2022/07/19	2	67.95	17	67.45	67.80	-15	21,373	-0.07%
2022/07/18	3	65.87	2	67.20	66.50	1	21,806	0.00%
2022/07/15	1	65.00	0	0.00	65.30	1	22,470	0.00%
2022/07/14	1	65.00	1	66.10	66.30	0	23,861	0.00%
2022/07/13	1	64.80	0	0.00	64.70	1	24,483	0.00%
2022/07/12	2	64.35	0	0.00	64.00	2	24,813	0.01%
2022/07/11	0	0.00	1	67.20	67.10	-1	25,378	0.00%
2022/07/08	1	66.20	3	67.57	67.10	-2	25,436	-0.01%
2022/07/07	161	63.22	161	63.06	65.60	0	25,271	0.00%	大買/大賣/
2022/07/06	24	65.53	33	66.34	65.30	-9	25,067	-0.04%
2022/07/05	20	63.85	12	62.58	64.30	8	24,880	0.03%
2022/07/04	0	0.00	7	62.81	62.10	-7	24,830	-0.03%
2022/07/01	7	64.14	15	62.67	61.80	-8	24,789	-0.03%
2022/06/30	16	65.81	2	65.50	65.00	14	24,566	0.06%
2022/06/29	25	67.74	1	67.40	67.90	24	24,375	0.10%
2022/06/28	3	69.70	1	69.00	70.30	2	24,253	0.01%
2022/06/27	19	71.22	11	70.94	71.20	8	24,082	0.03%
2022/06/24	7	67.47	6	68.20	66.80	1	23,592	0.00%
2022/06/23	27	67.05	31	67.88	66.40	-4	23,286	-0.02%
2022/06/22	88	70.14	81	70.95	68.00	7	23,057	0.03%
2022/06/21	6	73.38	8	73.24	73.10	-2	22,630	-0.01%
2022/06/20	2	76.65	8	75.15	72.60	-6	22,392	-0.03%
2022/06/17	11	80.56	9	79.99	78.60	2	22,053	0.01%
2022/06/16	7.2	82.71	17	82.99	80.00	-9.8	21,857	-0.04%
2022/06/15	4	85.38	1	86.30	83.60	3	21,658	0.01%
2022/06/14	13	85.44	8	84.86	85.40	5	21,510	0.02%
2022/06/13	19	87.30	1	87.50	87.30	18	21,437	0.08%
2022/06/10	23	90.48	5.2	90.20	91.00	17.8	21,527	0.08%
2022/06/09	12.2	94.78	4	93.55	93.10	8.2	21,528	0.04%
2022/06/08	16	99.21	2	100.50	98.20	14	21,804	0.06%
2022/06/07	2	104.50	118	104.56	104.50	-116	22,353	-0.52%	大賣/鉅額交易
2022/06/06	10	103.85	15	106.57	102.00	-5	22,305	-0.02%
2022/06/02	7	103.43	6	103.25	103.50	1	22,127	0.00%
2022/06/01	3	100.50	60	100.81	102.00	-57	22,033	-0.26%
2022/05/31	8	97.58	1	98.50	97.60	7	21,879	0.03%
2022/05/30	3	96.87	2	97.95	97.80	1	21,952	0.00%
2022/05/27	42	98.05	29	97.50	97.50	13	21,887	0.06%
2022/05/26	3	99.70	37	100.40	100.50	-34	21,470	-0.16%
2022/05/25	12	98.58	10	98.59	97.70	2	21,354	0.01%
2022/05/24	12	97.86	13	98.08	97.20	-1	21,214	0.00%
2022/05/23	96	97.73	93	97.86	97.40	3	21,216	0.01%
2022/05/20	2	93.20	5	93.68	93.60	-3	20,693	-0.01%
2022/05/19	14	90.22	13	90.52	91.90	1	20,716	0.00%
2022/05/18	2	93.10	5	93.58	93.40	-3	20,599	-0.01%
2022/05/17	58	92.99	53	93.75	91.80	5	20,581	0.02%
2022/05/16	8	93.09	7	93.94	95.50	1	20,511	0.00%
2022/05/13	5	95.40	3	95.70	94.60	2	20,239	0.01%
2022/05/12	20	97.75	18	98.68	94.50	2	20,084	0.01%
2022/05/11	16	99.32	7	98.96	98.00	9	19,675	0.05%
2022/05/10	25	101.65	27	103.32	101.00	-2	19,482	-0.01%
2022/05/09	235	102.99	57	102.69	100.50	178	18,875	0.94%	大買/鉅額交易
2022/05/06	29	103.90	23	104.24	108.00	6	18,397	0.03%
2022/05/05	219	104.39	240.5	102.04	105.00	-21.5	17,863	-0.12%	大買/大賣/
2022/05/04	50	99.31	58	99.37	100.50	-8	17,011	-0.05%
2022/05/03	17	92.65	15	93.34	94.60	2	16,316	0.01%
2022/04/29	5	91.76	8.1	91.49	92.20	-3.1	16,138	-0.02%
2022/04/28	6	87.62	7	88.24	87.00	-1	15,888	-0.01%
2022/04/27	5.1	85.97	13.5	86.29	86.00	-8.4	15,709	-0.05%
2022/04/26	24.5	86.36	2	87.89	85.40	22.5	15,567	0.14%
2022/04/25	23	91.97	9	91.23	88.30	14	15,288	0.09%
2022/04/22	24	98.92	23	98.58	97.80	1	14,841	0.01%
2022/04/21	123	101.96	132	101.46	100.50	-9	14,272	-0.06%	大買/大賣/
2022/04/20	583	101.25	581	102.76	98.60	2	13,562	0.01%	大買/大賣/
2022/04/19	424	100.96	426	98.15	98.50	-2	12,164	-0.02%	大買/大賣/
2022/04/18	8	98.79	47	96.08	95.80	-39	11,499	-0.34%
2022/04/15	10	95.74	61	94.57	99.30	-51	11,147	-0.46%
2022/04/14	3	90.20	4	90.30	91.10	-1	10,553	-0.01%
2022/04/13	1	88.70	0	0.00	88.40	1	10,569	0.01%
2022/04/12	27	88.56	1	87.60	87.70	26	10,571	0.25%
2022/04/11	3	90.50	9	90.59	90.50	-6	10,472	-0.06%
2022/04/08	2	88.55	4	87.95	88.50	-2	10,337	-0.02%
2022/04/07	6	86.30	4	85.78	84.80	2	10,279	0.02%
2022/04/06	0	0.00	1	87.50	87.50	-1	10,235	-0.01%
2022/04/01	5	85.90	3	87.27	87.50	2	10,292	0.02%
2022/03/31	2	86.10	2	86.30	86.40	0	10,304	0.00%
2022/03/30	4	86.23	3	86.87	86.90	1	10,330	0.01%
2022/03/29	3	86.50	1	85.70	86.30	2	10,363	0.02%
2022/03/25	18	83.94	15	84.43	84.70	3	10,660	0.03%
2022/03/24	3	87.13	10	86.72	86.40	-7	10,848	-0.06%
2022/03/23	0	0.00	9	87.59	88.00	-9	11,509	-0.08%
2022/03/22	3	86.97	1	86.70	86.70	2	12,102	0.02%
2022/03/21	6	88.30	0	0.00	87.80	6	12,365	0.05%
2022/03/18	1	87.80	4	88.00	88.30	-3	12,395	-0.02%
2022/03/17	12	88.61	3.1	88.87	88.50	8.9	12,374	0.07%
2022/03/16	19	91.43	15.1	90.37	87.50	3.9	12,354	0.03%
2022/03/15	37.1	96.13	14.2	93.76	92.20	22.9	12,199	0.19%
2022/03/14	17	100.79	16	100.65	99.40	1	12,142	0.01%
2022/03/11	43.1	99.41	43	98.48	99.50	0.1	11,808	0.00%
2022/03/10	23.1	94.19	58.1	95.50	99.50	-35	11,305	-0.31%
2022/03/09	20.2	87.94	64	89.79	90.50	-43.8	10,610	-0.41%
2022/03/08	23	88.93	25	86.65	85.90	-2	10,644	-0.02%
2022/03/07	20	89.75	4	88.75	89.90	16	10,536	0.15%
2022/03/04	42	92.22	44	93.05	91.50	-2	10,468	-0.02%
2022/03/03	31	93.72	55	93.62	93.50	-24	10,289	-0.23%
2022/03/02	26	91.57	28	92.47	92.00	-2	10,161	-0.02%
2022/03/01	5	92.36	49	91.85	92.70	-44	10,086	-0.44%
2022/02/25	39	90.63	31.2	91.80	89.90	7.8	9,997	0.08%
2022/02/24	23	91.07	28.1	92.01	89.80	-5.1	9,799	-0.05%
2022/02/23	147.1	90.82	154	90.56	91.90	-6.9	9,637	-0.07%	大買/大賣/
2022/02/22	53	89.28	32	90.36	89.50	21	9,332	0.22%
2022/02/21	41	89.89	40	91.02	90.00	1	9,196	0.01%
2022/02/18	4	88.70	19.5	89.45	89.90	-15.5	9,023	-0.17%
2022/02/17	55	88.33	37	88.56	88.50	18	8,932	0.20%
2022/02/16	1	89.50	34.4	87.14	89.60	-33.4	8,823	-0.38%
2022/02/15	5	84.60	1	85.00	84.30	4	8,687	0.05%
2022/02/14	23	82.97	81	82.94	83.20	-58	8,690	-0.67%
2022/02/11	5	83.38	5	83.18	83.00	0	8,694	0.00%
2022/02/10	76	83.60	17	84.04	84.00	59	8,765	0.67%
2022/02/09	19	80.35	1	81.00	81.00	18	8,665	0.21%
2022/02/08	27	78.67	5	79.20	79.80	22	8,694	0.25%
2022/02/07	11	76.91	3	77.33	78.50	8	8,886	0.09%
2022/01/26	1	74.30	3	74.00	73.40	-2	9,113	-0.02%
2022/01/25	2	73.85	0	0.00	73.10	2	9,189	0.02%
2022/01/24	0.1	75.00	5	75.20	75.90	-4.9	9,262	-0.05%
2022/01/21	0	0.00	2	76.80	77.50	-2	9,285	-0.02%
2022/01/20	1	75.10	4	75.70	76.10	-3	9,246	-0.03%
2022/01/19	2.2	77.95	4	78.90	74.90	-1.8	9,303	-0.02%
2022/01/18	0	0.00	2	79.05	79.00	-2	9,205	-0.02%
2022/01/17	2.2	77.92	0	0.00	78.50	2.2	9,291	0.02%
2022/01/14	0	0.00	3.1	78.67	79.10	-3.1	9,374	-0.03%
2022/01/13	1	78.20	0	0.00	78.20	1	9,432	0.01%
2022/01/12	1	77.61	5	78.90	78.00	-4	9,517	-0.04%
2022/01/11	1	79.70	1	80.40	79.40	0	9,558	0.00%
2022/01/10	3	79.33	1.5	80.24	79.60	1.5	9,759	0.02%
2022/01/07	0	0.00	2.5	80.80	79.80	-2.5	9,786	-0.03%
2022/01/06	13	82.92	7.3	83.11	81.60	5.7	9,897	0.06%
2022/01/05	1	81.25	6	82.00	81.40	-5	9,908	-0.05%
2022/01/04	0	0.00	5	81.00	81.00	-5	10,021	-0.05%
2022/01/03	1	79.50	52	79.38	80.30	-51	10,181	-0.50%
2021/12/30	1	81.79	2	81.50	81.60	-1	10,494	-0.01%
2021/12/29	0	0.00	2	83.10	82.60	-2	10,668	-0.02%
2021/12/28	14	83.77	1	82.50	81.90	13	10,790	0.12%
2021/12/27	0	82.50	4	83.18	82.50	-4	11,021	-0.04%
2021/12/24	1	82.30	3	82.17	82.80	-2	11,269	-0.02%
2021/12/23	8	84.31	1	82.80	83.10	7	11,531	0.06%
2021/12/22	0	0.00	2	83.05	83.50	-2	11,633	-0.02%
2021/12/21	13	84.13	15	84.71	83.50	-2	11,559	-0.02%
2021/12/20	8.3	83.90	7	85.06	83.00	1.3	11,394	0.01%
2021/12/17	26	84.24	83	83.66	83.40	-57	11,254	-0.51%
2021/12/16	63	78.32	74	79.02	79.70	-11	10,636	-0.10%
2021/12/15	1	76.00	29.1	75.70	77.50	-28.1	10,067	-0.28%
2021/12/14	7	71.29	0	0.00	70.50	7	9,882	0.07%
2021/12/13	3	73.27	3	73.83	73.20	0	9,896	0.00%
2021/12/10	3	72.63	1	73.50	72.60	2	9,981	0.02%
2021/12/09	4	75.35	12	76.89	74.70	-8	10,063	-0.08%
2021/12/08	25	76.01	7	77.63	75.70	18	10,226	0.18%
2021/12/07	84	75.29	5	75.24	75.30	79	10,085	0.78%
2021/12/06	5	74.60	8	75.06	74.10	-3	10,137	-0.03%
2021/12/03	12	74.22	2	75.40	73.00	10	10,232	0.10%
2021/12/02	12	74.97	16	74.74	74.90	-4	10,590	-0.04%
2021/12/01	4	71.95	1	72.60	72.70	3	10,660	0.03%
2021/11/30	15	73.10	38	72.93	73.10	-23	11,010	-0.21%
2021/11/29	52	70.77	54	71.16	70.60	-2	11,221	-0.02%
2021/11/26	19	71.23	0	0.00	69.80	19	11,592	0.16%
2021/11/25	1	72.70	2	73.75	74.00	-1	11,822	-0.01%
2021/11/24	10	73.40	28	73.05	73.20	-18	12,403	-0.15%
2021/11/23	3	71.87	0	0.00	71.50	3	12,572	0.02%
2021/11/22	1	69.80	4	71.58	71.40	-3	13,003	-0.02%
2021/11/19	1	71.50	0	0.00	69.50	1	13,714	0.01%
2021/11/18	0	0.00	1	71.80	71.10	-1	15,042	-0.01%
2021/11/17	11	70.95	0	0.00	70.80	11	15,308	0.07%
2021/11/16	0	0.00	5	72.44	72.80	-5	15,561	-0.03%
2021/11/15	18	71.07	0	0.00	70.60	18	16,377	0.11%
2021/11/12	1	70.70	15	73.07	73.20	-14	16,816	-0.08%
2021/11/11	10	72.12	15	71.59	70.60	-5	16,780	-0.03%
2021/11/10	6	72.70	1	73.70	72.60	5	16,824	0.03%
2021/11/09	4	71.78	7	71.97	72.90	-3	16,866	-0.02%
2021/11/08	5	70.38	3	70.93	71.60	2	16,862	0.01%
2021/11/05	2	69.20	8	69.79	70.30	-6	16,934	-0.04%
2021/11/04	28	69.85	37	69.82	69.10	-9	17,083	-0.05%
2021/11/03	26	67.99	5	68.76	68.00	21	17,159	0.12%
2021/11/02	1	66.50	0	0.00	66.70	1	17,617	0.01%
2021/11/01	1	66.90	3	66.83	67.00	-2	17,840	-0.01%
2021/10/29	2	64.45	4	65.58	65.30	-2	17,819	-0.01%
2021/10/28	2	65.25	1	66.40	64.60	1	17,868	0.01%
2021/10/27	3	65.93	1	67.00	65.70	2	18,117	0.01%
2021/10/26	2	67.80	1	68.90	68.00	1	18,603	0.01%
2021/10/25	0	0.00	1	69.40	68.70	-1	19,193	-0.01%
2021/10/22	1	68.80	1	68.40	68.20	0	19,525	0.00%
2021/10/21	0	0.00	3	69.97	70.20	-3	19,883	-0.02%
2021/10/20	1	68.70	0	0.00	68.80	1	20,089	0.00%
2021/10/19	1	67.60	1	67.60	67.70	0	20,461	0.00%
2021/10/18	1	65.10	4.3	65.76	67.70	-3.3	20,902	-0.02%
2021/10/15	2	67.90	1	68.70	68.10	1	21,232	0.00%
2021/10/14	1	67.10	3	68.43	68.20	-2	21,392	-0.01%
2021/10/13	7	69.26	4	69.83	67.70	3	21,481	0.01%
2021/10/12	5	71.36	1	70.00	69.60	4	22,429	0.02%
2021/10/08	2	74.70	1	75.40	76.30	1	22,963	0.00%
2021/10/07	41	76.81	70	76.09	75.50	-29	23,501	-0.12%
2021/10/06	1	71.20	7	71.18	71.30	-6	23,866	-0.03%
2021/10/05	2	68.65	2	68.90	71.50	0	24,268	0.00%
2021/10/04	0	71.20	3	71.06	70.50	-3	24,809	-0.01%
2021/10/01	38	78.77	0	0.00	74.40	38	25,770	0.15%
2021/09/30	4	80.28	40.1	80.42	80.90	-36.1	26,652	-0.14%
2021/09/29	44	79.05	18	79.58	77.00	26	27,527	0.09%
2021/09/28	10	78.37	0	0.00	77.90	10	28,566	0.04%
2021/09/27	13	79.97	8	82.08	79.20	5	29,831	0.02%
2021/09/24	1	81.50	13	80.87	81.20	-12	33,083	-0.04%
2021/09/23	0	0.00	13	79.82	78.90	-13	34,886	-0.04%
2021/09/22	10	78.63	0.5	78.00	77.80	9.6	37,267	0.03%
2021/09/17	13	79.03	10	79.62	80.00	3	39,933	0.01%
2021/09/16	5	78.80	6	79.63	79.30	-1	42,963	0.00%
2021/09/15	0	0.00	11	79.49	79.90	-11	46,178	-0.02%
2021/09/14	18	80.13	14	79.01	78.30	4	48,285	0.01%
2021/09/13	7	79.29	6	81.32	79.50	1	51,510	0.00%
2021/09/10	10	77.94	13	78.95	78.80	-3	51,714	-0.01%
2021/09/09	8	78.13	0	0.00	78.20	8	53,088	0.02%
2021/09/08	8	77.78	8	78.84	79.40	0	53,904	0.00%
2021/09/07	46	80.34	50	79.58	78.20	-4	55,329	-0.01%
2021/09/06	26	80.28	9	80.27	77.70	17	55,943	0.03%
2021/09/03	14	81.82	4	80.40	81.30	10	56,818	0.02%
2021/09/02	16	83.29	12	83.66	84.60	4	56,864	0.01%
2021/09/01	18	85.78	46	84.08	83.50	-28	57,142	-0.05%
2021/08/31	75	90.33	25	88.22	89.50	50	57,798	0.09%
2021/08/30	11	92.16	31	92.68	90.50	-20	58,324	-0.03%
2021/08/27	28	88.85	14	89.50	88.80	14	58,913	0.02%
2021/08/26	8	89.59	7	89.70	89.70	1	61,224	0.00%
2021/08/25	34	90.07	56	89.94	91.00	-22	62,654	-0.04%
2021/08/24	146	89.14	128	88.52	87.00	18	62,379	0.03%	大買/大賣/
2021/08/23	0	0.00	14	86.09	87.30	-14	61,844	-0.02%
2021/08/20	58	79.27	63	79.06	79.40	-5	62,542	-0.01%
2021/08/19	45	81.01	22	82.20	76.70	23	62,969	0.04%
2021/08/18	59	77.35	74.1	78.65	81.60	-15.1	62,946	-0.02%
2021/08/17	10	76.12	5	75.30	74.20	5	63,698	0.01%
2021/08/16	23	76.59	28	76.35	76.10	-5	65,314	-0.01%
2021/08/13	8	77.14	8	77.86	76.10	0	66,434	0.00%
2021/08/12	14	77.55	14	77.42	77.90	0	67,719	0.00%
2021/08/11	24	75.65	27	76.69	76.40	-3	68,500	0.00%
2021/08/10	12	80.28	4	79.20	77.10	8	68,870	0.01%
2021/08/09	133	82.50	122	80.08	79.60	11	69,060	0.02%	大買/大賣/
2021/08/06	28	84.16	35	83.80	82.00	-7	69,491	-0.01%
2021/08/05	115	80.43	130	79.25	79.20	-15	69,395	-0.02%	大買/大賣/
2021/08/04	6	78.22	4	78.80	78.50	2	69,542	0.00%
2021/08/03	32	78.65	18	79.14	77.90	14	70,666	0.02%
2021/08/02	49	77.77	54	78.93	79.00	-5	70,835	-0.01%
2021/07/30	44	79.71	26	80.25	78.00	18	70,764	0.03%
2021/07/29	74	79.65	129.1	80.65	83.20	-55	70,488	-0.08%	大賣/
2021/07/28	60	76.20	23	75.68	75.70	37	70,084	0.05%
2021/07/27	27.1	78.49	26	79.02	75.00	1.1	69,851	0.00%
2021/07/26	29	79.54	15	79.67	78.00	14	69,664	0.02%
2021/07/23	10	81.01	31	80.83	81.60	-21	69,686	-0.03%
2021/07/22	50	78.10	56	79.10	78.20	-6	69,480	-0.01%
2021/07/21	46	80.17	90	80.07	79.50	-44	69,262	-0.06%
2021/07/20	4.1	83.96	7.2	83.10	83.00	-3.1	69,033	0.00%
2021/07/19	29.2	87.54	9	87.50	86.60	20.2	70,040	0.03%
2021/07/16	66.2	92.67	80	91.08	88.00	-13.8	70,757	-0.02%
2021/07/15	20	87.80	13.1	88.09	91.40	7	70,483	0.01%
2021/07/14	58	85.96	59	84.93	83.10	-1	71,253	0.00%
2021/07/13	37	92.41	24.2	88.67	88.00	12.9	71,451	0.02%
2021/07/12	46	97.23	44	96.45	95.00	2	71,273	0.00%
2021/07/09	34	96.49	10	96.96	95.00	24	70,768	0.03%
2021/07/08	139.1	99.09	97.1	99.40	101.00	42.1	70,237	0.06%	大買/
2021/07/07	77.1	98.87	44	97.91	96.40	33.1	69,118	0.05%
2021/07/06	98.1	102.41	90	101.72	99.90	8.1	68,179	0.01%
2021/07/05	93.1	103.59	83.3	101.45	99.30	9.8	67,273	0.01%
2021/07/02	93.2	111.66	50	109.89	109.50	43.2	66,281	0.07%
2021/07/01	197.3	116.43	174.3	114.37	111.00	23	65,435	0.04%	大買/大賣/
2021/06/30	72	106.98	109.7	107.91	110.50	-37.7	62,480	-0.06%	大賣/
2021/06/29	148.1	106.96	154	107.46	100.50	-5.9	60,994	-0.01%	大買/大賣/
2021/06/28	109	107.25	95.1	107.66	107.00	14	59,009	0.02%	大買/
2021/06/25	171.3	102.75	104	102.12	102.00	67.3	56,329	0.12%	大買/大賣/
2021/06/24	138.2	94.60	144.2	95.51	98.10	-6	53,319	-0.01%	大買/大賣/
2021/06/23	204.2	93.47	201	93.80	89.80	3.2	50,069	0.01%	大買/大賣/
2021/06/22	92.1	96.62	83.5	97.02	99.70	8.6	47,918	0.02%
2021/06/21	6	90.47	0.1	90.70	90.70	6	44,599	0.01%
2021/06/18	27	81.58	55.4	81.57	82.50	-28.4	44,279	-0.06%
2021/06/17	76	73.83	124	73.74	75.00	-48	43,059	-0.11%	大賣/
2021/06/16	39	74.53	162	75.05	71.70	-123	42,298	-0.29%	大賣/鉅額交易
2021/06/15	47.2	74.22	20	74.25	74.30	27.2	40,804	0.07%
2021/06/11	17	70.81	41.3	71.25	70.50	-24.3	39,747	-0.06%
2021/06/10	23	66.67	16	66.84	67.80	7	38,670	0.02%
2021/06/09	38	67.75	37	67.30	66.90	1	38,325	0.00%
2021/06/08	94	68.16	40	68.88	67.50	54	37,791	0.14%
2021/06/07	27.2	67.57	41	67.27	65.40	-13.8	36,736	-0.04%
2021/06/04	54.2	73.88	41	73.40	70.20	13.1	35,885	0.04%
2021/06/03	332.7	79.55	303	78.32	76.70	29.7	34,724	0.09%	大買/大賣/
2021/06/02	30	74.72	38.1	75.08	77.00	-8.1	32,196	-0.03%
2021/06/01	16	68.21	12	69.03	70.00	4	30,426	0.01%
2021/05/31	32.1	69.65	56	69.98	67.40	-24	29,963	-0.08%
2021/05/28	58.1	69.53	28	69.32	68.60	30.1	29,180	0.10%
2021/05/27	40	67.73	34	67.43	68.20	6	28,200	0.02%
2021/05/26	36	66.85	39	66.58	66.10	-3	27,470	-0.01%
2021/05/25	148.1	65.58	35.5	67.78	65.50	112.5	26,646	0.42%	大買/鉅額交易
2021/05/24	54.5	71.13	52.3	71.46	70.00	2.3	25,420	0.01%
2021/05/21	33	65.13	36.1	65.26	67.70	-3.1	23,704	-0.01%
2021/05/20	79.2	64.35	92	64.95	61.70	-12.8	22,447	-0.06%
2021/05/19	61.1	61.79	34	62.89	64.90	27.1	21,046	0.13%
2021/05/18	221	57.26	235.1	57.17	59.00	-14.1	20,204	-0.07%	大買/大賣/
2021/05/17	8	53.85	3	55.77	53.70	5	19,623	0.03%
2021/05/14	18	58.34	18.1	57.73	59.60	-0.1	19,165	0.00%
2021/05/13	11	58.75	9	59.29	57.50	2	18,372	0.01%
2021/05/12	20	65.60	31	69.02	63.80	-11	17,695	-0.06%
2021/05/11	64.1	75.03	63	74.05	70.80	1.1	17,218	0.01%
2021/05/10	11	72.98	8.1	72.22	75.10	3	15,994	0.02%
2021/05/07	16	63.71	5.1	65.02	68.30	11	15,655	0.07%
2021/05/06	13	66.77	52	66.16	66.10	-39	15,376	-0.25%
2021/05/05	2	63.00	5	65.60	68.50	-3	15,070	-0.02%
2021/05/04	6	67.95	7	71.00	67.00	-1	14,815	-0.01%
2021/05/03	13.1	75.11	3.1	74.64	74.40	10	14,627	0.07%
2021/04/29	9	70.16	7.1	68.30	70.80	1.9	14,362	0.01%
2021/04/28	0	0.00	16	66.42	66.50	-16	14,027	-0.11%
2021/04/27	15.4	65.73	9.2	66.68	66.10	6.2	13,789	0.05%
2021/04/26	4	61.33	6.1	58.84	64.30	-2.1	13,492	-0.02%
2021/04/23	45	55.54	44.1	55.11	58.60	1	13,222	0.01%
2021/04/22	50	56.73	45	55.72	54.10	5	12,087	0.04%
2021/04/21	28	51.88	34.5	51.81	53.90	-6.5	11,255	-0.06%
2021/04/20	63	47.84	74	48.28	49.00	-11	10,506	-0.10%
2021/04/19	14	45.69	12.2	46.54	46.90	1.8	9,456	0.02%
2021/04/16	38	40.96	45	41.08	42.75	-7	8,607	-0.08%
2021/04/15	25	39.05	7.1	38.94	38.90	18	8,037	0.22%
2021/04/14	14	38.53	35	38.32	38.00	-21	7,958	-0.26%
2021/04/13	8	38.48	9	38.69	38.20	-1	7,811	-0.01%
2021/04/12	12	39.24	1	38.55	38.40	11	7,710	0.14%
2021/04/09	43	37.52	6	37.79	37.55	37	7,495	0.49%
2021/04/08	13.2	40.26	9.8	39.88	39.50	3.4	7,199	0.05%
2021/04/07	11.1	40.08	3	40.45	40.00	8.1	6,955	0.12%
2021/04/06	12	37.25	46.8	37.52	38.90	-34.8	6,566	-0.53%
2021/04/01	62.1	36.22	59	36.17	36.45	3.1	6,256	0.05%
2021/03/31	45	34.16	25.1	35.22	35.80	19.9	5,819	0.34%
2021/03/30	0	0.00	0.1	32.75	32.95	-0.1	5,335	0.00%
2021/03/29	0.1	32.75	0	0.00	33.00	0.1	5,308	0.00%
2021/03/26	5	31.40	0	0.00	32.35	5	5,372	0.09%
2021/03/23	0	0.00	16.6	32.43	32.40	-16.6	5,456	-0.30%
2021/03/22	5	32.80	8	33.29	32.95	-3	5,314	-0.06%
2021/03/19	15	31.93	0	0.00	32.00	15	5,046	0.30%
2021/03/18	1	31.40	9	31.31	31.45	-8	4,834	-0.17%
2021/03/16	0	0.00	1	30.00	29.90	-1	4,630	-0.02%
2021/03/15	1	29.60	0	0.00	29.85	1	4,593	0.02%
2021/03/12	5	28.80	0	0.00	29.05	5	4,540	0.11%
2021/03/11	5	28.75	0	0.00	28.80	5	4,490	0.11%
2021/03/10	0	0.00	8	28.74	28.85	-8	4,446	-0.18%
2021/03/09	3	28.35	5.4	28.71	28.65	-2.4	4,404	-0.05%
2021/03/08	0	0.00	5	28.35	28.00	-5	4,313	-0.12%
2021/03/04	0	0.00	0	28.10	28.25	0	4,135	0.00%
2021/02/26	0	0.00	1	27.75	27.85	-1	4,016	-0.02%
2021/02/25	0	0.00	0.1	27.70	27.90	-0.1	3,963	0.00%
2021/02/24	2	27.00	5	27.10	27.10	-3	3,886	-0.08%
2021/02/23	0	0.00	15	27.10	26.85	-15	3,814	-0.39%
2021/02/22	0	0.00	5	26.65	26.65	-5	3,778	-0.13%
2021/02/18	6	26.80	1	27.04	26.75	5	3,721	0.13%
2021/02/05	0	0.00	0	24.75	24.65	0	3,550	0.00%
2021/01/22	0	0.00	1	24.15	24.50	-1	3,437	-0.03%
2021/01/21	2	24.60	1	24.75	24.15	1	3,422	0.03%
2021/01/20	5	24.00	0	0.00	23.80	5	3,393	0.15%
2021/01/19	0	0.00	1	25.00	24.90	-1	3,335	-0.03%
2021/01/18	1	25.15	12	24.80	25.20	-11	3,304	-0.33%
2021/01/15	14	26.53	1	26.50	26.00	13	3,227	0.40%
2021/01/14	0	0.00	15	27.70	27.60	-15	3,095	-0.48%
2021/01/13	1	27.20	21	27.06	27.00	-20	2,920	-0.68%
2021/01/12	45	27.38	74.1	27.34	26.75	-29.1	2,810	-1.04%
2021/01/11	0	0.00	11	26.75	26.75	-11	2,369	-0.46%
2021/01/08	0	0.00	5	24.11	24.35	-5	2,273	-0.22%
2021/01/07	0	0.00	5	23.95	24.05	-5	2,241	-0.22%
2021/01/06	1	24.85	5	24.74	24.45	-4	2,191	-0.18%
2021/01/05	10	24.95	6	25.14	24.95	4	2,144	0.19%
2020/12/29	2	24.55	0	0.00	24.70	2	1,997	0.10%
2020/12/28	11	25.20	6	24.80	25.15	5	1,902	0.26%
2020/12/25	4	24.10	0	0.00	24.25	4	1,767	0.23%
2020/12/24	0	0.00	0.3	24.10	24.05	-0.3	1,732	-0.02%
2020/12/23	1	23.90	1	23.80	24.20	0	1,714	0.00%
2020/12/22	49	25.23	45	25.49	23.85	4	1,668	0.24%
2020/12/21	1	24.75	0	0.00	25.20	1	1,463	0.07%
2020/12/18	0	0.00	4	23.40	23.75	-4	1,234	-0.32%
2020/12/09	0	0.00	20.3	23.05	23.15	-20.3	1,053	-1.93%
2020/12/07	0	0.00	10	22.10	22.00	-10	1,000	-1.00%
2020/12/01	1	22.40	0	0.00	22.40	1	1,036	0.10%
2020/11/06	5	21.15	0	0.00	21.15	5	1,100	0.45%
2020/10/29	1	21.10	0	0.00	21.50	1	1,153	0.09%
2020/10/28	1	21.70	0	0.00	21.65	1	1,158	0.09%
2020/10/19	1	21.75	0	0.00	21.65	1	1,243	0.08%
2020/10/16	1	21.80	0	0.00	21.70	1	1,245	0.08%
2020/10/13	1	21.90	0	0.00	22.00	1	1,267	0.08%
2020/10/12	1	22.10	0	0.00	21.80	1	1,259	0.08%
2020/10/08	1	22.15	0	0.00	22.20	1	1,265	0.08%
2020/09/30	10	21.65	0	0.00	21.80	10	1,273	0.79%
2020/09/24	1	21.40	0	0.00	21.35	1	1,423	0.07%
2020/09/23	1	21.60	0	0.00	21.65	1	1,441	0.07%
2020/09/22	1	21.85	0	0.00	21.90	1	1,465	0.07%
2020/09/18	0	0.00	5	22.10	22.35	-5	1,469	-0.34%
2020/09/15	2	22.13	0	0.00	22.20	2	1,522	0.13%
2020/09/14	1	22.15	0	0.00	22.20	1	1,594	0.06%
2020/09/11	2	22.38	2	22.20	22.30	0	1,640	0.00%
2020/09/10	1	22.70	0	0.00	22.75	1	1,640	0.06%
2020/09/09	1	22.85	0	0.00	22.95	1	1,642	0.06%
2020/09/08	0	0.00	5	23.25	23.10	-5	1,665	-0.30%
2020/09/07	0	0.00	15	23.35	23.25	-15	1,699	-0.88%
2020/09/01	2	23.30	0	0.00	23.25	2	2,211	0.09%
2020/08/31	1	23.10	0	0.00	23.15	1	2,262	0.04%
2020/08/28	1	23.15	1	22.85	22.85	0	2,253	0.00%
2020/08/24	1	22.30	0	0.00	22.20	1	2,335	0.04%
2020/08/21	0	0.00	1	22.05	22.25	-1	2,409	-0.04%
2020/08/20	2	22.55	0	0.00	22.00	2	2,446	0.08%
2020/08/19	15	23.10	0	23.05	22.90	15	2,450	0.61%
2020/08/17	1	23.25	2	23.35	23.25	-1	2,507	-0.04%
2020/08/13	5	22.80	0	0.00	22.80	5	2,524	0.20%
2020/08/10	0	0.00	4	22.63	22.60	-4	2,588	-0.15%
2020/08/07	0	0.00	1	22.25	22.25	-1	2,614	-0.04%
2020/08/05	6	21.55	1	21.55	21.55	5	2,610	0.19%
2020/08/03	5	21.23	0	0.00	21.25	5	2,609	0.19%
2020/07/29	1	21.00	0	0.00	21.45	1	2,631	0.04%
2020/07/27	2	21.93	0	0.00	21.90	2	2,630	0.08%
2020/07/24	1	22.30	0	0.00	22.25	1	2,639	0.04%
2020/07/23	2	22.85	1	22.90	22.70	1	2,643	0.04%
2020/07/21	0	0.00	1	22.95	23.20	-1	2,648	-0.04%
2020/07/20	2	22.58	0	0.00	22.90	2	2,643	0.08%
2020/07/17	1	22.95	0	0.00	22.70	1	2,644	0.04%
2020/07/16	7	22.80	0	0.00	22.90	7	2,673	0.26%
2020/07/14	1	22.90	0	0.00	22.80	1	2,696	0.04%
2020/07/13	1	22.95	0	0.00	23.00	1	2,704	0.04%
2020/07/10	1	22.80	0	0.00	22.85	1	2,729	0.04%
2020/07/09	2	23.28	20	23.30	23.10	-18	2,729	-0.66%
2020/07/08	1	23.50	5	23.60	23.50	-4	2,711	-0.15%
2020/07/06	30	23.56	1	23.60	23.65	29	2,691	1.08%
2020/07/03	3	25.23	4	25.20	25.20	-1	2,659	-0.04%
2020/07/02	0	0.00	3	25.20	25.20	-3	2,609	-0.11%
2020/06/29	2	24.50	40	24.45	24.50	-38	2,551	-1.49%
2020/06/23	1	24.80	0	0.00	24.85	1	2,558	0.04%
2020/06/22	5	24.99	12	25.13	25.00	-7	2,541	-0.28%
2020/06/19	12	25.05	10	25.03	25.00	2	2,542	0.08%
2020/06/18	0	0.00	26	24.63	24.65	-26	2,501	-1.04%
2020/06/17	2	23.90	0	0.00	24.15	2	2,476	0.08%
2020/06/16	3	23.77	0	0.00	23.75	3	2,507	0.12%
2020/06/11	3	24.15	0	0.00	23.75	3	2,546	0.12%
2020/06/09	9	24.32	0	0.00	24.40	9	2,550	0.35%
2020/06/08	5	23.55	0	0.00	23.80	5	2,463	0.20%
2020/06/05	0	0.00	55	24.49	24.30	-55	2,126	-2.59%
2020/06/04	5	23.90	0	0.00	24.05	5	2,083	0.24%
2020/05/28	5	23.20	0	0.00	22.55	5	2,026	0.25%
2020/05/27	5	23.60	3	23.70	23.30	2	1,981	0.10%
2020/05/26	30	24.01	0	0.00	23.65	30	1,948	1.54%
2020/05/25	20	24.10	0	0.00	23.95	20	1,911	1.05%
2020/05/22	2	23.80	0	0.00	23.60	2	1,877	0.11%
2020/05/21	0	0.00	1	23.95	24.20	-1	1,847	-0.05%
2020/05/19	0	0.00	4	23.45	23.50	-4	1,819	-0.22%
2020/05/05	0	0.00	5	24.55	24.45	-5	1,768	-0.28%
2020/05/04	5	24.55	0	0.00	24.50	5	1,773	0.28%
2020/04/30	0	0.00	10	25.10	25.15	-10	1,773	-0.56%
2020/04/29	5	24.35	0	0.00	24.40	5	1,784	0.28%
2020/04/28	10	24.00	10	24.10	24.10	0	1,779	0.00%
2020/04/22	10	23.15	0	0.00	23.45	10	1,871	0.53%
2020/04/20	30	23.98	0	0.00	24.00	30	1,875	1.60%
2020/04/17	40	24.03	0	0.00	23.85	40	1,880	2.13%
2020/04/15	20	24.13	0	0.00	24.10	20	1,863	1.07%
2020/04/10	1	23.15	5	23.05	23.15	-4	1,897	-0.21%
2020/04/09	0	0.00	20	22.95	23.05	-20	1,903	-1.05%
2020/04/08	20	22.35	0	0.00	22.95	20	1,887	1.06%
2020/04/06	0	0.00	1	21.55	21.80	-1	1,876	-0.05%
2020/04/01	0	0.00	5	21.81	21.90	-5	1,887	-0.26%
2020/03/24	0	0.00	5	20.67	20.70	-5	1,819	-0.27%
2020/03/20	1	19.90	0	0.00	19.80	1	1,791	0.06%
2020/03/19	5	19.40	0	0.00	19.40	5	1,764	0.28%
2020/03/18	5	22.35	0	0.00	21.55	5	1,732	0.29%
2020/03/09	0	0.00	1	26.70	26.15	-1	1,527	-0.07%
2020/03/05	1	27.15	0	0.00	27.10	1	1,452	0.07%
2020/03/04	2	27.18	0	0.00	27.30	2	1,436	0.14%
2020/02/24	1	27.45	0	0.00	27.55	1	1,391	0.07%
2020/02/20	0	0.00	1	27.95	27.65	-1	1,400	-0.07%
2020/02/18	1	27.45	0	0.00	27.45	1	1,390	0.07%
2020/01/31	1	28.25	0	0.00	28.25	1	1,433	0.07%
2020/01/13	2	29.10	0	0.00	29.10	2	1,382	0.14%
2020/01/09	4	29.15	0	0.00	29.15	4	1,385	0.29%
2020/01/03	0	0.00	10	29.40	29.30	-10	1,413	-0.71%
2020/01/02	5	29.50	0	0.00	29.50	5	1,411	0.35%
2019/12/30	4	29.55	0	0.00	29.55	4	1,518	0.26%
2019/12/27	2	29.35	0	0.00	29.35	2	1,720	0.12%
2019/12/26	0	0.00	6	29.40	29.40	-6	1,697	-0.35%
2019/12/25	2	29.45	0.5	29.60	29.45	1.5	1,717	0.09%
2019/12/24	1	29.30	0	0.00	29.40	1	1,734	0.06%
2019/12/18	8	29.29	0	0.00	29.35	8	1,835	0.44%
2019/12/13	0	0.00	4	29.44	29.45	-4	1,860	-0.22%
2019/12/09	0	0.00	1	29.90	29.90	-1	1,869	-0.05%
2019/11/21	1	29.50	0	0.00	29.45	1	2,160	0.05%
2019/11/18	1	29.70	0	0.00	29.60	1	2,165	0.05%
2019/11/14	3	29.82	0	0.00	29.75	3	2,205	0.14%
2019/11/07	2	30.10	4	30.35	30.10	-2	2,158	-0.09%
2019/11/06	0	0.00	3	30.45	30.40	-3	2,140	-0.14%
2019/11/05	5	30.43	0	0.00	30.55	5	2,146	0.23%
2019/11/04	1	30.50	0	0.00	30.50	1	2,182	0.05%
2019/11/01	3	30.50	0	0.00	30.50	3	2,188	0.14%
2019/10/30	3	30.60	0	0.00	30.65	3	2,240	0.13%
2019/10/29	0	0.00	5	30.60	30.60	-5	2,246	-0.22%
2019/10/14	0	0.00	4	30.78	30.85	-4	2,703	-0.15%
2019/10/08	0	0.00	2	30.40	30.40	-2	2,677	-0.07%
2019/10/07	6	30.75	0	0.00	30.70	6	2,678	0.22%
2019/10/04	0	0.00	2	30.30	30.50	-2	2,658	-0.08%
2019/10/03	2	29.48	0	0.00	29.60	2	2,596	0.08%
2019/09/26	0	0.00	1	30.30	30.20	-1	2,424	-0.04%
2019/09/25	1	30.50	1	30.50	30.55	0	2,406	0.00%
2019/09/23	11	30.29	0	0.00	30.10	11	2,362	0.47%
2019/09/20	2	30.43	0	0.00	30.35	2	2,321	0.09%
2019/09/19	5	30.85	0	0.00	30.70	5	2,289	0.22%
2019/09/16	2	31.15	0	0.00	31.05	2	2,282	0.09%
2019/09/12	0	0.00	5	31.45	31.30	-5	2,291	-0.22%
2019/09/11	1	31.40	0	0.00	31.35	1	2,290	0.04%
2019/09/10	5	31.80	0	0.00	31.50	5	2,266	0.22%
2019/09/03	5	32.85	0	0.00	32.45	5	2,141	0.23%
2019/08/30	2	32.03	3	31.82	31.80	-1	2,034	-0.05%
2019/08/27	10	30.90	0	0.00	30.90	10	1,919	0.52%
2019/08/23	1	31.15	0	0.00	31.20	1	1,915	0.05%
2019/08/12	2	30.80	0	0.00	30.75	2	1,746	0.11%
2019/08/08	1	30.55	0.3	30.95	30.95	0.8	1,731	0.04%
2019/08/07	1	31.05	0	0.00	30.70	1	1,706	0.06%
2019/08/05	1	31.60	0	0.00	31.65	1	1,656	0.06%
2019/08/02	1	31.50	1	31.65	31.40	0	1,637	0.00%
2019/07/29	1	32.85	2	32.95	32.95	-1	1,557	-0.06%
2019/07/26	2	33.60	0	0.00	33.35	2	1,527	0.13%
2019/07/25	2	35.15	1	34.55	35.20	1	1,473	0.07%
2019/07/24	1	35.15	1	34.65	34.65	0	1,393	0.00%
2019/07/23	1	34.95	4	35.40	35.05	-3	1,349	-0.22%
2019/07/22	0	0.00	4	35.50	35.80	-4	1,281	-0.31%
2019/07/19	0	0.00	1	34.15	34.80	-1	1,186	-0.08%
2019/07/18	4	33.69	56	33.64	33.70	-52	1,121	-4.64%
2019/07/17	1	32.95	31	32.94	32.95	-30	1,030	-2.91%
2019/07/16	2	32.60	22	32.80	32.80	-20	1,002	-2.00%
2019/07/10	2	32.53	0	0.00	32.75	2	952	0.21%
2019/07/05	2	31.78	44	31.88	31.65	-42	902	-4.65%
2019/07/04	3	31.82	20	31.75	31.65	-17	888	-1.91%
2019/07/03	0	0.00	10	31.25	31.20	-10	862	-1.16%
2019/07/01	3	31.20	10	31.25	31.15	-7	854	-0.82%
2019/06/26	0	0.00	1	31.30	31.25	-1	887	-0.11%
2019/06/25	1	31.15	0	0.00	31.20	1	883	0.11%
2019/06/20	0	0.00	2	30.30	30.60	-2	828	-0.24%
2019/06/10	30	29.90	0	0.00	29.85	30	831	3.61%
2019/05/13	2	29.53	0	0.00	29.45	2	922	0.22%
2019/05/07	1	30.25	0	0.00	30.20	1	893	0.11%
2019/05/03	2	30.03	1	30.05	30.00	1	850	0.12%
2019/04/29	1	29.20	0	0.00	29.20	1	817	0.12%
2019/04/25	0	0.00	13	29.47	29.45	-13	812	-1.60%
2019/04/19	106	29.43	0	0.00	29.45	106	794	13.35%	大買/鉅額交易
2019/04/16	2	29.50	0	0.00	29.50	2	777	0.26%
2019/04/02	5	29.40	0	0.00	29.35	5	708	0.71%
2019/04/01	0	0.00	2	29.83	29.85	-2	681	-0.29%
2019/03/29	0	0.00	10	30.10	30.15	-10	651	-1.53%
2019/03/27	1	29.75	0	0.00	29.80	1	653	0.15%
2019/03/26	6	29.80	1	29.85	29.80	5	655	0.76%
2019/03/25	9	29.60	0	0.00	29.70	9	658	1.37%
2019/03/22	31	29.72	0	0.00	29.90	31	662	4.68%
2019/03/20	0	0.00	3	29.75	29.70	-3	660	-0.45%
2019/03/19	5	29.99	0	0.00	29.85	5	655	0.76%
2019/03/18	0	0.00	0.1	29.90	29.90	-0.1	641	-0.01%
2019/03/13	4	29.69	2	29.65	29.70	2	652	0.31%
2019/03/12	0	0.00	1	29.70	29.65	-1	657	-0.15%
2019/03/06	0	0.00	2	29.75	29.70	-2	706	-0.28%
2019/02/20	1	29.15	0	0.00	29.20	1	656	0.15%
2019/02/14	2	28.60	0	0.00	28.65	2	663	0.30%
2019/02/13	2	28.75	0	0.00	28.75	2	656	0.30%
2019/01/24	1	28.95	0	0.00	29.05	1	716	0.14%
2019/01/23	0	0.00	4	29.00	29.00	-4	738	-0.54%
2018/12/26	0	0.00	3	28.65	28.70	-3	1,664	-0.18%
2018/12/14	3	29.37	0	0.00	29.35	3	1,669	0.18%
2018/12/13	1	29.20	0	0.00	29.25	1	1,669	0.06%
2018/12/11	0	0.00	1	29.20	29.20	-1	1,665	-0.06%
2018/12/07	1	29.50	0	0.00	29.30	1	1,673	0.06%
2018/12/03	0	0.00	15	29.25	29.20	-15	1,641	-0.91%
2018/11/13	1	27.95	3	27.98	28.00	-2	1,688	-0.12%
2018/11/12	0	0.00	2	27.95	27.95	-2	1,680	-0.12%
2018/11/09	1	28.25	1	28.35	28.35	0	1,676	0.00%
2018/11/07	1	28.85	0	0.00	28.85	1	1,670	0.06%
2018/11/06	1	28.85	0	0.00	29.05	1	1,694	0.06%
2018/11/02	2	28.88	0	0.00	29.00	2	1,676	0.12%
2018/10/30	0	0.00	3	28.90	28.85	-3	1,648	-0.18%
2018/10/25	15	29.42	1	29.30	29.50	14	1,617	0.87%
2018/10/19	0	0.00	1	30.95	30.95	-1	1,583	-0.06%
2018/10/18	2	30.90	2	31.28	31.45	0	1,535	0.00%
2018/10/17	1	31.20	0	0.00	30.85	1	1,499	0.07%
2018/10/16	26	31.87	32	32.51	31.55	-6	1,424	-0.42%
2018/10/15	2	32.05	21.4	31.92	31.95	-19.4	1,158	-1.67%
2018/10/09	1	31.05	0	0.00	30.95	1	978	0.10%
2018/10/08	6	30.15	6	30.65	30.80	0	910	0.00%
2018/10/05	0	0.00	11	30.26	29.95	-11	868	-1.27%
2018/10/04	23	30.33	13	30.55	30.60	10	841	1.19%
2018/10/01	1	29.95	1	29.95	29.90	0	795	0.00%
2018/09/27	0	0.00	4	29.80	29.75	-4	784	-0.51%
2018/09/21	1	29.55	2	29.60	29.55	-1	763	-0.13%
2018/09/19	0	0.00	2	29.55	29.55	-2	753	-0.27%
2018/09/13	0	0.00	2	29.28	29.50	-2	740	-0.27%
2018/09/12	1	29.40	0	0.00	29.25	1	736	0.14%
2018/09/11	2	30.15	0	0.00	30.40	2	732	0.27%
2018/09/10	0	0.00	2	30.00	29.90	-2	725	-0.28%
2018/08/31	1	30.25	0	0.00	30.20	1	717	0.14%
2018/08/28	0	0.00	10	31.25	30.95	-10	694	-1.44%
2018/08/21	2	30.60	0	0.00	30.80	2	635	0.31%
2018/08/13	1	29.60	0	0.00	29.75	1	581	0.17%
2018/08/08	1	30.80	0	0.00	30.90	1	551	0.18%
2018/07/26	0	0.00	2	30.30	30.70	-2	517	-0.39%
2018/07/24	0	0.00	2	29.70	29.95	-2	471	-0.42%
2018/07/18	0	0.00	1	29.35	29.45	-1	445	-0.22%
2018/06/12	0	0.00	1	29.45	29.50	-1	443	-0.23%
2018/06/11	2	29.45	0	0.00	29.60	2	440	0.45%
2018/06/04	1	29.30	0	0.00	29.30	1	436	0.23%
2018/05/29	0	0.00	1.7	29.10	29.15	-1.7	432	-0.40%
2018/05/17	0	0.00	1	28.70	28.70	-1	459	-0.22%
2018/05/11	0	0.00	1	29.35	29.55	-1	495	-0.20%
2018/05/10	1	29.75	1	29.55	29.65	0	483	0.00%
2018/05/09	0	0.00	2	29.35	29.50	-2	470	-0.42%
2018/05/07	0	0.00	0.1	28.75	28.80	-0.1	440	-0.02%
2018/05/03	1	28.30	0	0.00	28.40	1	433	0.23%
2018/04/24	1	28.05	3	28.05	27.85	-2	466	-0.43%
2018/04/23	2	28.20	0	0.00	28.20	2	468	0.43%
2018/04/12	0	0.00	1	27.95	27.90	-1	539	-0.19%
2018/03/23	1	27.50	0	0.00	27.55	1	589	0.17%
2018/03/19	0	0.00	4	27.95	28.10	-4	688	-0.58%
2018/02/07	1	27.80	12	28.03	28.00	-11	876	-1.25%
2018/02/06	3	27.73	17	28.00	27.80	-14	867	-1.61%
2018/02/01	3	29.00	0	0.00	29.10	3	877	0.34%
2018/01/30	0	0.00	1	28.90	29.00	-1	988	-0.10%
2018/01/25	1	29.10	0	0.00	29.05	1	1,005	0.10%
2018/01/24	0	0.00	0.9	29.10	29.15	-0.9	1,005	-0.09%
2018/01/22	0	0.00	7	28.65	28.85	-7	1,014	-0.69%
2018/01/19	2	28.80	0	0.00	28.85	2	1,009	0.20%
2018/01/18	1	29.00	0	0.00	29.00	1	1,021	0.10%
2018/01/15	2	29.28	0	0.00	29.20	2	1,070	0.19%
2018/01/11	9	29.22	0	0.00	29.20	9	1,116	0.81%
2018/01/08	0	0.00	8	29.71	29.80	-8	1,173	-0.68%
2018/01/05	3	29.05	0	0.00	29.05	3	1,150	0.26%
2018/01/04	3	28.90	0	0.00	29.20	3	1,152	0.26%
2018/01/03	0	0.00	3	29.80	29.40	-3	1,153	-0.26%
2018/01/02	5	29.10	0	0.00	29.10	5	1,138	0.44%