慧洋-KY (2637)-大昌-新竹券商分點個股進出

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－大昌-新竹券商分點個股進出

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

大昌-新竹券商分點個股進出
大昌-新竹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
2024/05/17	1	71.20	1	74.50	70.80	0	9,019	0.00%
2024/05/16	3	73.13	1	72.50	75.00	2	8,893	0.02%
2024/05/14	1	75.10	1	73.10	73.90	0	8,605	0.00%
2024/05/13	5	75.26	18.1	75.58	73.80	-13.1	8,336	-0.16%
2024/05/10	2	72.60	1	73.30	73.00	1	7,840	0.01%
2024/05/08	20	74.99	8	73.39	70.10	12	7,300	0.16%
2024/05/07	2	71.40	3	71.70	71.90	-1	6,779	-0.01%
2024/05/02	2	68.85	3	68.27	67.80	-1	6,450	-0.02%
2024/04/29	0	0.00	2	70.60	68.90	-2	6,401	-0.03%
2024/04/26	2	68.50	2	68.90	68.70	0	6,323	0.00%
2024/04/23	10	68.80	10	69.05	69.20	0	6,346	0.00%
2024/04/22	1	68.00	4	69.20	69.20	-3	6,217	-0.05%
2024/04/19	1	67.00	1	66.60	66.30	0	5,846	0.00%
2024/04/18	0	0.00	2	64.20	64.70	-2	5,649	-0.04%
2024/04/16	3	63.40	1	64.20	62.90	2	5,686	0.04%
2024/04/15	0	0.00	0.9	66.54	66.00	-0.9	5,747	-0.01%
2024/04/12	1	65.50	0	0.00	66.70	1	5,782	0.02%
2024/04/10	0	0.00	1	63.10	63.20	-1	6,140	-0.02%
2024/04/09	1	62.90	5	62.42	63.70	-4	6,134	-0.07%
2024/04/08	1	57.60	0	0.00	58.50	1	5,986	0.02%
2024/04/02	1	57.30	30	57.30	57.30	-29	6,020	-0.48%
2024/03/26	2	60.30	1	60.00	59.50	1	6,719	0.01%
2024/03/18	0	0.00	1	59.10	58.60	-1	7,055	-0.01%
2024/03/15	0	0.00	1	59.94	58.90	-1	7,025	-0.01%
2024/03/13	1	60.40	0	0.00	60.60	1	6,970	0.01%
2024/03/12	3	61.70	6	61.90	61.50	-3	7,058	-0.04%
2024/03/11	3	61.20	0	0.00	61.60	3	7,280	0.04%
2024/03/04	0	0.00	1	61.70	62.00	-1	8,891	-0.01%
2024/03/01	1	60.60	1	61.20	61.10	0	9,499	0.00%
2024/02/29	0	0.00	2.5	61.04	61.40	-2.5	9,495	-0.03%
2024/02/27	2	59.95	1	59.30	58.10	1	9,318	0.01%
2024/02/26	0	0.00	5	59.30	59.30	-5	9,164	-0.05%
2024/02/22	5	55.54	5	57.26	56.80	0	8,926	0.00%
2024/02/21	0	0.00	4.3	57.06	56.50	-4.3	8,768	-0.05%
2024/02/20	0	0.00	6	55.23	54.90	-6	8,562	-0.07%
2024/02/16	0	0.00	5	53.00	53.00	-5	8,409	-0.06%
2024/01/29	1	51.30	1	52.10	52.30	0	8,275	0.00%
2024/01/18	2	51.85	3	53.10	53.20	-1	8,281	-0.01%
2024/01/17	5	50.60	0	0.00	50.30	5	8,162	0.06%
2024/01/15	0	0.00	1	51.80	51.50	-1	8,140	-0.01%
2024/01/12	0	0.00	1	52.00	52.10	-1	8,160	-0.01%
2024/01/05	2	55.70	2.1	54.92	54.90	-0.1	7,872	0.00%
2024/01/04	0	0.00	1	53.80	53.20	-1	7,462	-0.01%
2023/12/26	0	0.00	4	52.35	53.00	-4	7,480	-0.05%
2023/12/25	10	50.59	0	0.00	49.95	10	7,324	0.14%
2023/12/21	1	52.50	1	51.60	53.60	0	7,195	0.00%
2023/12/20	0.1	52.00	0	0.00	52.00	0.1	6,995	0.00%
2023/12/19	2	51.00	0	0.00	51.00	2	6,992	0.03%
2023/12/18	3	51.67	0	0.00	51.30	3	7,084	0.04%
2023/12/15	0	0.00	1	51.40	51.10	-1	7,143	-0.01%
2023/12/11	0	0.00	3	50.20	50.90	-3	8,421	-0.04%
2023/12/07	0	0.00	0.1	51.50	51.20	-0.1	8,341	0.00%
2023/12/06	4	52.48	0	0.00	52.50	4	8,257	0.05%
2023/12/05	9	55.18	4	53.90	53.60	5	8,049	0.06%
2023/12/04	33	54.62	14.6	53.89	55.00	18.4	7,193	0.26%
2023/12/01	0.3	49.50	4	50.40	50.30	-3.8	6,548	-0.06%
2023/11/28	3	48.73	20.2	48.83	48.90	-17.2	6,225	-0.28%
2023/11/07	0	0.00	5	43.10	42.85	-5	6,394	-0.08%
2023/10/30	5	42.70	0	0.00	42.80	5	6,532	0.08%
2023/10/25	7	43.79	0	0.00	43.75	7	6,692	0.10%
2023/10/24	0.3	44.00	0	0.00	44.00	0.3	6,692	0.00%
2023/10/06	1	48.20	11	48.27	48.90	-10	6,844	-0.15%
2023/10/05	0	0.00	14	48.15	47.30	-14	6,762	-0.21%
2023/10/04	0	0.00	5	47.15	47.90	-5	6,708	-0.07%
2023/10/02	3.3	47.39	0.4	47.95	47.35	2.8	6,614	0.04%
2023/09/27	2	48.33	0	0.00	48.45	2	6,577	0.03%
2023/09/25	6	48.92	0	0.00	48.70	6	6,554	0.09%
2023/09/21	1	49.35	1	49.45	49.45	0	6,474	0.00%
2023/09/20	9	50.34	0	0.00	50.00	9	6,315	0.14%
2023/09/19	4	51.30	11	51.54	50.50	-7	6,030	-0.12%
2023/09/18	3	50.67	2	51.85	50.50	1	5,762	0.02%
2023/09/15	7	51.41	13.2	52.10	51.40	-6.2	5,563	-0.11%
2023/09/14	63	47.88	64	49.72	50.90	-1	4,974	-0.02%
2023/09/13	3	45.95	0	0.00	46.40	3	4,601	0.07%
2023/09/12	4	45.81	0	0.00	46.15	4	4,616	0.09%
2023/09/08	0	0.00	6	45.95	45.80	-6	4,591	-0.13%
2023/09/04	3	43.80	0	0.00	45.55	3	4,580	0.07%
2023/09/01	4	45.43	0	0.00	45.20	4	4,545	0.09%
2023/08/31	2	45.60	0	0.00	45.90	2	4,585	0.04%
2023/08/30	1	45.55	0	0.00	45.55	1	4,585	0.02%
2023/08/29	0	0.00	7	45.35	45.50	-7	4,615	-0.15%
2023/08/25	1	43.30	0	0.00	43.30	1	4,724	0.02%
2023/08/24	1	43.65	0	0.00	43.60	1	4,812	0.02%
2023/08/23	2	44.65	0	0.00	44.65	2	4,852	0.04%
2023/08/22	11	44.84	0	0.00	45.15	11	4,915	0.22%
2023/08/21	2	45.63	0	0.00	45.80	2	4,840	0.04%
2023/08/17	0	0.00	8	43.50	43.95	-8	4,435	-0.18%
2023/08/16	3	42.40	0	0.00	42.25	3	4,388	0.07%
2023/08/15	0	0.00	5	42.50	42.85	-5	4,380	-0.11%
2023/08/14	4.3	42.41	1	42.00	41.80	3.3	4,360	0.07%
2023/08/11	8	44.86	0	0.00	44.60	8	4,260	0.19%
2023/08/09	2	45.50	0	0.00	45.45	2	4,240	0.05%
2023/08/02	2	47.43	0	0.00	47.35	2	4,185	0.05%
2023/07/27	0	0.00	1	46.00	46.05	-1	3,924	-0.03%
2023/07/25	2	44.90	0	0.00	44.85	2	3,935	0.05%
2023/07/19	1	45.45	0	0.00	45.25	1	3,667	0.03%
2023/07/13	0	0.00	1	45.75	45.15	-1	3,621	-0.03%
2023/07/12	1	46.65	0	0.00	46.60	1	3,597	0.03%
2023/07/10	1.2	47.56	5	47.20	47.05	-3.8	3,630	-0.10%
2023/07/07	1	48.00	0	0.00	48.00	1	3,668	0.03%
2023/07/06	1	49.10	0	0.00	48.85	1	3,678	0.03%
2023/07/04	2	49.30	0	0.00	48.75	2	3,852	0.05%
2023/07/03	5	50.10	0	0.00	49.70	5	3,824	0.13%
2023/06/29	1	48.75	0	0.00	48.65	1	3,744	0.03%
2023/06/28	4	49.01	0	0.00	48.95	4	3,768	0.11%
2023/06/21	2	49.93	0	0.00	50.00	2	3,998	0.05%
2023/06/19	2	50.30	0	0.00	50.20	2	4,175	0.05%
2023/06/12	1	50.20	0	0.00	50.30	1	4,436	0.02%
2023/06/09	0	0.00	2	51.00	51.00	-2	4,541	-0.04%
2023/06/08	2	51.00	0	0.00	50.80	2	4,597	0.04%
2023/06/06	1	50.60	0	0.00	50.40	1	4,705	0.02%
2023/06/05	1	50.40	0	0.00	50.20	1	4,725	0.02%
2023/06/01	1.1	49.91	0.9	49.85	49.70	0.2	4,924	0.00%
2023/05/30	0.2	53.80	3	54.50	52.30	-2.8	5,388	-0.05%
2023/05/29	3	59.70	0	0.00	60.30	3	5,653	0.05%
2023/05/26	2	59.15	0	0.00	59.00	2	6,084	0.03%
2023/05/25	1	61.90	0	0.00	61.30	1	6,260	0.02%
2023/05/12	0	0.00	1	62.40	62.20	-1	6,224	-0.02%
2023/05/11	1	61.90	0	0.00	61.80	1	6,235	0.02%
2023/05/10	0	0.00	1	61.30	62.40	-1	6,249	-0.02%
2023/05/08	0	0.00	2	60.90	61.00	-2	6,277	-0.03%
2023/05/05	2	61.40	0	0.00	61.10	2	6,320	0.03%
2023/04/26	0	0.00	3	61.40	62.00	-3	6,421	-0.05%
2023/04/25	1	62.00	3	63.10	62.00	-2	6,421	-0.03%
2023/04/24	3	62.30	0	0.00	62.60	3	6,439	0.05%
2023/04/21	1	62.70	0	0.00	62.80	1	6,453	0.02%
2023/04/20	9	63.28	0	0.00	62.70	9	6,450	0.14%
2023/04/17	0	0.00	2	65.35	66.00	-2	6,485	-0.03%
2023/04/10	0	0.00	1	66.60	66.40	-1	6,650	-0.02%
2023/04/07	0	0.00	1	66.00	66.60	-1	6,656	-0.02%
2023/03/29	8	63.79	0.1	65.90	63.50	7.9	8,017	0.10%
2023/03/28	1	64.30	0	0.00	64.10	1	8,393	0.01%
2023/03/27	1	64.60	0	0.00	66.00	1	8,799	0.01%
2023/03/24	1	63.90	0	0.00	63.70	1	9,368	0.01%
2023/03/23	1	64.90	2	65.10	64.30	-1	9,661	-0.01%
2023/03/22	0	0.00	2	68.00	68.50	-2	9,562	-0.02%
2023/03/14	0	0.00	6	67.40	68.20	-6	9,785	-0.06%
2023/03/13	6	65.80	0	0.00	66.00	6	9,754	0.06%
2023/03/09	0	0.00	0.1	67.70	67.00	-0.1	9,771	0.00%
2023/03/06	1	69.00	1	69.00	68.50	0	9,870	0.00%
2023/03/03	0	0.00	0.1	70.10	70.60	-0.1	9,858	0.00%
2023/03/02	7.1	70.73	17.1	70.13	69.90	-10	9,745	-0.10%
2023/03/01	3	69.60	5	67.70	67.40	-2	9,362	-0.02%
2023/02/24	5.1	67.60	8	67.74	68.00	-2.9	9,027	-0.03%
2023/02/23	0	0.00	9	64.04	65.50	-9	8,555	-0.11%
2023/02/22	1	62.00	2	62.80	61.90	-1	8,291	-0.01%
2023/02/08	0	0.00	1	62.10	62.10	-1	9,368	-0.01%
2023/02/06	1	60.80	0	0.00	61.20	1	9,474	0.01%
2023/02/03	2	62.10	0	0.00	61.60	2	9,524	0.02%
2023/02/02	0	0.00	3	61.87	61.90	-3	9,532	-0.03%
2023/02/01	0	0.00	1	61.70	61.20	-1	9,558	-0.01%
2023/01/17	0	0.00	1	59.80	59.80	-1	9,647	-0.01%
2023/01/16	0	0.00	0.2	58.80	58.50	-0.2	9,738	0.00%
2023/01/13	0	0.00	4	59.30	58.80	-4	9,758	-0.04%
2023/01/12	1	59.50	0	0.00	59.20	1	9,819	0.01%
2023/01/11	0	0.00	1	60.60	60.00	-1	9,844	-0.01%
2023/01/09	2	60.40	0	0.00	60.80	2	9,986	0.02%
2023/01/06	1	60.10	1	60.10	60.00	0	10,019	0.00%
2023/01/05	0	0.00	3	60.73	60.80	-3	10,026	-0.03%
2023/01/04	9	60.41	0	0.00	60.00	9	10,126	0.09%
2023/01/03	1	62.10	1	62.40	62.60	0	10,141	0.00%
2022/12/30	0	0.00	1	62.00	61.40	-1	10,203	-0.01%
2022/12/29	1	61.40	4	61.70	61.40	-3	10,319	-0.03%
2022/12/28	2	61.75	0	0.00	61.30	2	10,428	0.02%
2022/12/27	0	0.00	1	63.00	62.10	-1	10,510	-0.01%
2022/12/26	4	62.80	2	63.30	62.70	2	10,577	0.02%
2022/12/23	7	65.04	1	64.70	64.80	6	10,549	0.06%
2022/12/22	10	65.13	12	65.61	67.00	-2	10,436	-0.02%
2022/12/20	5	63.24	5.1	63.53	62.80	-0.1	9,502	0.00%
2022/12/19	7	63.43	63	62.53	61.90	-56	9,246	-0.61%
2022/12/16	96	64.90	35	64.73	64.40	61	8,936	0.68%
2022/12/15	4	61.65	15	62.09	63.50	-11	8,658	-0.13%
2022/12/13	1	59.80	1	60.20	59.60	0	8,698	0.00%
2022/12/12	1	59.00	0	0.00	58.90	1	8,849	0.01%
2022/12/09	2	60.10	2	59.75	60.10	0	8,953	0.00%
2022/12/08	5	57.70	0	0.00	57.80	5	9,250	0.05%
2022/12/07	2	58.70	2	59.70	58.20	0	9,439	0.00%
2022/12/06	0	0.00	1	58.90	57.90	-1	9,468	-0.01%
2022/12/05	1	61.30	1	62.50	61.30	0	9,428	0.00%
2022/12/02	1	61.10	1	62.20	61.50	0	9,492	0.00%
2022/12/01	4	62.43	2	62.40	61.50	2	9,529	0.02%
2022/11/30	1	60.80	2	61.25	61.90	-1	9,486	-0.01%
2022/11/29	0	0.00	2	59.30	61.30	-2	9,493	-0.02%
2022/11/25	2	60.80	33	61.02	60.70	-31	9,562	-0.32%
2022/11/24	1	59.00	1	59.40	59.80	0	9,497	0.00%
2022/11/23	1	58.70	1	58.80	58.70	0	9,479	0.00%
2022/11/21	0	0.00	1	56.70	56.40	-1	9,576	-0.01%
2022/11/17	0	0.00	1	58.70	58.50	-1	9,620	-0.01%
2022/11/16	28.2	59.00	0	0.00	59.00	28.2	9,648	0.29%
2022/11/15	4	58.55	4	58.30	58.50	0	9,664	0.00%
2022/11/14	0	0.00	3	58.10	58.30	-3	9,673	-0.03%
2022/11/11	2	58.70	2	58.15	57.30	0	9,690	0.00%
2022/11/10	2	56.95	1	57.40	56.80	1	9,642	0.01%
2022/11/09	2	57.20	2	57.10	57.10	0	9,694	0.00%
2022/11/08	6	57.88	2	56.65	56.70	4	9,791	0.04%
2022/11/07	0	0.00	1	56.70	55.60	-1	9,677	-0.01%
2022/11/04	2	54.50	15	53.85	54.90	-13	9,596	-0.14%
2022/11/03	2	51.05	2	51.40	51.40	0	9,419	0.00%
2022/11/02	0	0.00	17	52.40	52.00	-17	9,427	-0.18%
2022/11/01	22	51.24	2	51.80	51.10	20	9,403	0.21%
2022/10/31	0	0.00	11	52.53	52.30	-11	9,403	-0.12%
2022/10/28	1	52.80	0	0.00	52.80	1	9,457	0.01%
2022/10/24	1	55.70	1	56.20	55.40	0	9,443	0.00%
2022/10/20	5	52.20	0	0.00	53.00	5	9,375	0.05%
2022/10/18	18	54.23	18	54.67	54.70	0	9,388	0.00%
2022/10/17	2	51.25	6	52.90	53.50	-4	9,488	-0.04%
2022/10/14	0	0.00	1	54.00	54.00	-1	9,776	-0.01%
2022/10/13	0	0.00	2	51.60	51.60	-2	9,780	-0.02%
2022/10/12	4	55.35	1	53.80	53.80	3	9,889	0.03%
2022/10/11	4	56.63	0	0.00	56.10	4	9,820	0.04%
2022/10/07	1	58.80	2	59.25	58.90	-1	9,705	-0.01%
2022/10/06	2	57.75	7	57.74	58.30	-5	9,651	-0.05%
2022/10/05	5	57.70	4	58.03	57.40	1	9,582	0.01%
2022/10/04	6	55.88	2	56.05	56.50	4	9,528	0.04%
2022/10/03	6	53.40	0	0.00	53.90	6	9,458	0.06%
2022/09/30	0	0.00	3	49.90	51.70	-3	9,524	-0.03%
2022/09/29	5	52.50	0	0.00	51.20	5	9,759	0.05%
2022/09/28	0	0.00	8	51.99	51.50	-8	10,070	-0.08%
2022/09/27	1	55.20	0	0.00	55.50	1	10,023	0.01%
2022/09/26	0	0.00	1	55.60	55.20	-1	10,039	-0.01%
2022/09/23	7	58.93	1	59.30	57.90	6	10,118	0.06%
2022/09/22	4	58.55	3	58.80	58.00	1	10,163	0.01%
2022/09/21	7	58.64	6	59.33	59.70	1	9,902	0.01%
2022/09/16	2	58.95	0	0.00	59.10	2	10,379	0.02%
2022/09/15	10	58.51	9	58.67	59.00	1	10,546	0.01%
2022/09/14	3	53.80	2	56.50	56.70	1	10,629	0.01%
2022/09/13	4	54.95	2	54.80	54.60	2	10,650	0.02%
2022/09/12	4	56.18	0	0.00	55.80	4	10,866	0.04%
2022/09/08	0.2	53.00	2	54.10	52.70	-1.8	10,952	-0.02%
2022/09/07	2	53.85	0	0.00	54.20	2	11,060	0.02%
2022/09/05	1	54.10	0	0.00	54.30	1	11,412	0.01%
2022/09/02	1	56.30	3	55.20	54.10	-2	11,571	-0.02%
2022/09/01	1	55.70	0	0.00	55.80	1	11,840	0.01%
2022/08/29	4	58.53	1	59.30	58.00	3	12,384	0.02%
2022/08/26	12	62.43	14	62.24	62.60	-2	12,564	-0.02%
2022/08/25	2	62.20	0	0.00	62.20	2	12,740	0.02%
2022/08/24	7	63.13	0	0.00	62.80	7	13,040	0.05%
2022/08/23	9	63.94	15	64.37	63.80	-6	13,155	-0.05%
2022/08/22	1	66.30	0	0.00	64.90	1	13,280	0.01%
2022/08/19	8	68.88	0	0.00	68.10	8	13,663	0.06%
2022/08/18	2	70.00	0	0.00	69.30	2	13,935	0.01%
2022/08/16	3	68.73	0	0.00	68.50	3	14,467	0.02%
2022/08/15	10	68.50	8	69.01	69.60	2	15,072	0.01%
2022/08/12	0	0.00	8	68.70	68.60	-8	15,127	-0.05%
2022/08/11	1	67.10	0	0.00	66.90	1	15,344	0.01%
2022/08/10	5	66.90	0	0.00	66.90	5	15,521	0.03%
2022/08/08	3	66.57	2	66.70	66.70	1	16,152	0.01%
2022/08/04	0	0.00	2	66.85	66.40	-2	16,756	-0.01%
2022/08/03	3	67.50	0	0.00	67.20	3	17,114	0.02%
2022/08/01	5	68.08	5	68.70	68.80	0	18,273	0.00%
2022/07/29	2	68.50	4	69.05	68.60	-2	18,835	-0.01%
2022/07/28	4	68.33	2	68.50	68.00	2	19,610	0.01%
2022/07/27	9	67.88	6	67.70	68.30	3	20,306	0.01%
2022/07/26	6	67.05	6.1	67.65	67.60	-0.1	20,545	0.00%
2022/07/25	6	68.03	2	67.70	68.00	4	20,856	0.02%
2022/07/22	4	68.20	5	69.26	69.50	-1	20,982	0.00%
2022/07/21	11	68.18	10	68.01	68.20	1	21,120	0.00%
2022/07/20	5	68.30	5	67.30	67.20	0	20,998	0.00%
2022/07/19	2	68.30	0	0.00	67.80	2	21,373	0.01%
2022/07/18	0	0.00	1	65.80	66.50	-1	21,806	0.00%
2022/07/15	1	65.40	0	0.00	65.30	1	22,470	0.00%
2022/07/13	5	65.88	5	64.80	64.70	0	24,483	0.00%
2022/07/12	10	64.85	10	64.00	64.00	0	24,813	0.00%
2022/07/08	1	67.00	7	67.07	67.10	-6	25,436	-0.02%
2022/07/07	20	64.79	24	64.73	65.60	-4	25,271	-0.02%
2022/07/06	33	66.33	31	66.16	65.30	2	25,067	0.01%
2022/07/01	5.1	63.40	1	61.90	61.80	4.1	24,789	0.02%
2022/06/30	3	65.90	1	65.50	65.00	2	24,566	0.01%
2022/06/29	8	67.91	5	68.18	67.90	3	24,375	0.01%
2022/06/28	9	69.72	15	69.88	70.30	-6	24,253	-0.02%
2022/06/27	12	71.68	6	71.30	71.20	6	24,082	0.02%
2022/06/24	3	66.73	3	67.77	66.80	0	23,592	0.00%
2022/06/23	2	67.20	2	67.90	66.40	0	23,286	0.00%
2022/06/22	1	68.10	2	68.90	68.00	-1	23,057	0.00%
2022/06/21	3	72.67	0	0.00	73.10	3	22,630	0.01%
2022/06/20	6	77.15	7	76.10	72.60	-1	22,392	0.00%
2022/06/17	2	79.50	2	80.00	78.60	0	22,053	0.00%
2022/06/16	7	81.87	2	82.00	80.00	5	21,857	0.02%
2022/06/15	2	83.80	0	0.00	83.60	2	21,658	0.01%
2022/06/14	4	84.43	2	85.70	85.40	2	21,510	0.01%
2022/06/13	3	88.70	1	89.30	87.30	2	21,437	0.01%
2022/06/09	2	93.65	0	0.00	93.10	2	21,528	0.01%
2022/06/08	2	98.90	1	100.50	98.20	1	21,804	0.00%
2022/06/07	2	104.75	3	103.83	104.50	-1	22,353	0.00%
2022/06/06	4	103.13	2	106.00	102.00	2	22,305	0.01%
2022/06/02	1	102.50	3	103.67	103.50	-2	22,127	-0.01%
2022/06/01	1	99.70	6	99.72	102.00	-5	22,033	-0.02%
2022/05/31	3	97.43	0	0.00	97.60	3	21,879	0.01%
2022/05/30	2	96.65	4	97.83	97.80	-2	21,952	-0.01%
2022/05/27	9	97.98	6	97.88	97.50	3	21,887	0.01%
2022/05/26	2	99.95	4	99.48	100.50	-2	21,470	-0.01%
2022/05/25	4	98.65	6	98.20	97.70	-2	21,354	-0.01%
2022/05/24	7	97.44	7	98.07	97.20	0	21,214	0.00%
2022/05/23	5	98.50	5	96.70	97.40	0	21,216	0.00%
2022/05/20	1	93.30	1	93.70	93.60	0	20,693	0.00%
2022/05/19	1	89.80	1	92.00	91.90	0	20,716	0.00%
2022/05/17	3	94.83	3	93.43	91.80	0	20,581	0.00%
2022/05/16	7	93.63	9	93.37	95.50	-2	20,511	-0.01%
2022/05/12	8	98.80	9	95.67	94.50	-1	20,084	0.00%
2022/05/11	5	100.40	5	99.36	98.00	0	19,675	0.00%
2022/05/10	22	102.43	18	101.96	101.00	4	19,482	0.02%
2022/05/09	4	104.50	4	103.38	100.50	0	18,875	0.00%
2022/05/06	3	104.83	15	106.27	108.00	-12	18,397	-0.07%
2022/05/05	6	103.17	20	104.28	105.00	-14	17,863	-0.08%
2022/05/04	7	98.23	6	98.83	100.50	1	17,011	0.01%
2022/05/03	0	0.00	1	94.00	94.60	-1	16,316	-0.01%
2022/04/29	2	92.50	2	93.30	92.20	0	16,138	0.00%
2022/04/28	0	0.00	1	87.20	87.00	-1	15,888	-0.01%
2022/04/25	3	90.47	3	91.70	88.30	0	15,288	0.00%
2022/04/22	41	98.18	48	98.27	97.80	-7	14,841	-0.05%
2022/04/21	19	102.03	14.2	101.98	100.50	4.8	14,272	0.03%
2022/04/20	35	102.47	27	101.19	98.60	8	13,562	0.06%
2022/04/19	14	99.23	18	97.61	98.50	-4	12,164	-0.03%
2022/04/18	6	98.35	7	96.77	95.80	-1	11,499	-0.01%
2022/04/15	2	98.50	6	97.07	99.30	-4	11,147	-0.04%
2022/04/14	2	91.05	4	90.73	91.10	-2	10,553	-0.02%
2022/04/13	1	88.70	0	0.00	88.40	1	10,569	0.01%
2022/04/12	3	87.97	0	0.00	87.70	3	10,571	0.03%
2022/04/11	3	90.37	2	89.80	90.50	1	10,472	0.01%
2022/04/08	3	87.60	0	0.00	88.50	3	10,337	0.03%
2022/04/07	12	88.20	15	86.45	84.80	-3	10,279	-0.03%
2022/04/01	1	87.20	2	87.20	87.50	-1	10,292	-0.01%
2022/03/29	2	86.30	1	86.80	86.30	1	10,363	0.01%
2022/03/24	20	87.85	20	86.48	86.40	0	10,848	0.00%
2022/03/23	0	0.00	1	88.30	88.00	-1	11,509	-0.01%
2022/03/21	9	88.50	9	88.19	87.80	0	12,365	0.00%
2022/03/18	4	88.48	4	88.53	88.30	0	12,395	0.00%
2022/03/17	1	88.80	0	0.00	88.50	1	12,374	0.01%
2022/03/16	3	91.33	0	0.00	87.50	3	12,354	0.02%
2022/03/15	1	93.80	2	94.50	92.20	-1	12,199	-0.01%
2022/03/14	10	100.26	11	100.41	99.40	-1	12,142	-0.01%
2022/03/11	3	99.70	3	98.77	99.50	0	11,808	0.00%
2022/03/10	3	97.73	12.6	97.03	99.50	-9.6	11,305	-0.08%
2022/03/08	2	85.40	0	0.00	85.90	2	10,644	0.02%
2022/03/04	0	0.00	2	92.20	91.50	-2	10,468	-0.02%
2022/03/03	5	93.20	5	93.80	93.50	0	10,289	0.00%
2022/02/25	5	90.64	3	92.17	89.90	2	9,997	0.02%
2022/02/24	7	91.36	4	92.23	89.80	3	9,799	0.03%
2022/02/23	2	90.00	9	91.94	91.90	-7	9,637	-0.07%
2022/02/21	9	90.37	9	90.06	90.00	0	9,196	0.00%
2022/02/18	1	89.30	1	90.10	89.90	0	9,023	0.00%
2022/02/17	4	89.55	7	89.30	88.50	-3	8,932	-0.03%
2022/02/16	0	0.00	4	89.20	89.60	-4	8,823	-0.05%
2022/02/15	1	84.00	1	84.40	84.30	0	8,687	0.00%
2022/02/14	0	0.00	5	84.10	83.20	-5	8,690	-0.06%
2022/02/11	2	84.20	3	83.87	83.00	-1	8,694	-0.01%
2022/02/10	8	83.50	12	83.98	84.00	-4	8,765	-0.05%
2022/02/09	0	0.00	5	80.90	81.00	-5	8,665	-0.06%
2022/02/08	0	0.00	1	80.30	79.80	-1	8,694	-0.01%
2022/01/25	3	73.50	0	0.00	73.10	3	9,189	0.03%
2022/01/21	2	76.80	6	76.60	77.50	-4	9,285	-0.04%
2022/01/20	3	75.50	0	0.00	76.10	3	9,246	0.03%
2022/01/19	12	76.86	5	74.60	74.90	7	9,303	0.08%
2022/01/18	1	78.70	3	78.50	79.00	-2	9,205	-0.02%
2022/01/14	2	77.00	0	0.00	79.10	2	9,374	0.02%
2022/01/12	5	78.10	0	0.00	78.00	5	9,517	0.05%
2022/01/10	0	0.00	4	80.40	79.60	-4	9,759	-0.04%
2022/01/07	2	80.20	0	0.00	79.80	2	9,786	0.02%
2022/01/06	6	83.27	0	0.00	81.60	6	9,897	0.06%
2022/01/04	0	0.00	2	80.70	81.00	-2	10,021	-0.02%
2021/12/30	2	81.70	0	0.00	81.60	2	10,494	0.02%
2021/12/29	2	82.80	3	83.20	82.60	-1	10,668	-0.01%
2021/12/24	3	82.73	0	0.00	82.80	3	11,269	0.03%
2021/12/23	1	83.40	1	85.30	83.10	0	11,531	0.00%
2021/12/22	5	83.28	1	83.60	83.50	4	11,633	0.03%
2021/12/21	5	82.42	7	83.56	83.50	-2	11,559	-0.02%
2021/12/20	5	84.50	0	0.00	83.00	5	11,394	0.04%
2021/12/17	12	84.00	18.6	84.01	83.40	-6.6	11,254	-0.06%
2021/12/16	33.3	79.10	37	79.63	79.70	-3.7	10,636	-0.03%
2021/12/15	1	72.30	13	75.28	77.50	-12	10,067	-0.12%
2021/12/14	4	71.55	0	0.00	70.50	4	9,882	0.04%
2021/12/10	3	72.90	10	73.00	72.60	-7	9,981	-0.07%
2021/12/09	8	74.88	0	0.00	74.70	8	10,063	0.08%
2021/12/08	11	76.45	1	75.00	75.70	10	10,226	0.10%
2021/12/07	2	74.20	2	75.00	75.30	0	10,085	0.00%
2021/12/06	0	0.00	6	75.00	74.10	-6	10,137	-0.06%
2021/12/03	7	73.77	5	74.38	73.00	2	10,232	0.02%
2021/12/02	2	75.45	1	75.00	74.90	1	10,590	0.01%
2021/11/30	0	0.00	8	72.90	73.10	-8	11,010	-0.07%
2021/11/29	0	0.00	6	70.47	70.60	-6	11,221	-0.05%
2021/11/26	11	70.75	4	73.10	69.80	7	11,592	0.06%
2021/11/25	4.7	73.79	4	72.50	74.00	0.7	11,822	0.01%
2021/11/24	4.3	72.34	1	73.50	73.20	3.3	12,403	0.03%
2021/11/22	0	0.00	1	71.60	71.40	-1	13,003	-0.01%
2021/11/19	1	70.10	0	0.00	69.50	1	13,714	0.01%
2021/11/18	2	70.55	2	71.25	71.10	0	15,042	0.00%
2021/11/17	1	70.40	0	0.00	70.80	1	15,308	0.01%
2021/11/16	0	0.00	2	72.60	72.80	-2	15,561	-0.01%
2021/11/15	2	70.75	1	71.00	70.60	1	16,377	0.01%
2021/11/12	9	72.81	0	0.00	73.20	9	16,816	0.05%
2021/11/09	0	0.00	6	73.08	72.90	-6	16,866	-0.04%
2021/11/08	1	71.40	3	70.93	71.60	-2	16,862	-0.01%
2021/11/05	0	0.00	4	69.30	70.30	-4	16,934	-0.02%
2021/11/04	3	71.47	2	70.20	69.10	1	17,083	0.01%
2021/11/03	3	69.23	7	68.73	68.00	-4	17,159	-0.02%
2021/11/02	6	66.73	0	0.00	66.70	6	17,617	0.03%
2021/11/01	1	66.60	1	67.10	67.00	0	17,840	0.00%
2021/10/29	2	64.80	2	65.60	65.30	0	17,819	0.00%
2021/10/28	1	65.70	0	0.00	64.60	1	17,868	0.01%
2021/10/26	2	68.30	1	67.90	68.00	1	18,603	0.01%
2021/10/25	1	68.90	1	69.20	68.70	0	19,193	0.00%
2021/10/22	2	67.60	0	0.00	68.20	2	19,525	0.01%
2021/10/21	0.2	69.80	0	0.00	70.20	0.2	19,883	0.00%
2021/10/18	0	0.00	4	65.75	67.70	-4	20,902	-0.02%
2021/10/15	5	68.00	0	0.00	68.10	5	21,232	0.02%
2021/10/13	1	69.40	5	67.84	67.70	-4	21,481	-0.02%
2021/10/12	2	72.10	0	0.00	69.60	2	22,429	0.01%
2021/10/08	0	0.00	1	76.30	76.30	-1	22,963	0.00%
2021/10/07	0	0.00	7	77.41	75.50	-7	23,501	-0.03%
2021/10/06	5	71.70	0	0.00	71.30	5	23,866	0.02%
2021/10/05	5	68.00	0	0.00	71.50	5	24,268	0.02%
2021/10/04	13	70.73	9	70.32	70.50	4	24,809	0.02%
2021/10/01	6	74.70	1	73.80	74.40	5	25,770	0.02%
2021/09/30	0	0.00	1	79.10	80.90	-1	26,652	0.00%
2021/09/29	0	78.60	0	0.00	77.00	0	27,527	0.00%
2021/09/28	1	77.80	0	0.00	77.90	1	28,566	0.00%
2021/09/24	0	0.00	8	80.94	81.20	-8	33,083	-0.02%
2021/09/23	1	79.10	2	79.80	78.90	-1	34,886	0.00%
2021/09/22	2	78.50	37	77.93	77.80	-35	37,267	-0.09%
2021/09/17	1	79.30	0	0.00	80.00	1	39,933	0.00%
2021/09/15	0	0.00	1	79.10	79.90	-1	46,178	0.00%
2021/09/14	5	78.56	11	78.72	78.30	-6	48,285	-0.01%
2021/09/13	7	82.00	0	0.00	79.50	7	51,510	0.01%
2021/09/10	1	77.50	1	78.90	78.80	0	51,714	0.00%
2021/09/09	1	78.20	1	78.50	78.20	0	53,088	0.00%
2021/09/08	1	79.00	0.1	77.80	79.40	0.9	53,904	0.00%
2021/09/07	0.1	80.60	1	81.40	78.20	-0.9	55,329	0.00%
2021/09/06	9	78.27	7	79.56	77.70	2	55,943	0.00%
2021/09/03	1	80.90	0	0.00	81.30	1	56,818	0.00%
2021/09/02	1	83.80	0	0.00	84.60	1	56,864	0.00%
2021/09/01	7	85.14	2	83.50	83.50	5	57,142	0.01%
2021/08/31	2	90.40	2	90.90	89.50	0	57,798	0.00%
2021/08/30	5	92.30	3	92.67	90.50	2	58,324	0.00%
2021/08/27	1	88.80	6	88.55	88.80	-5	58,913	-0.01%
2021/08/26	12	90.13	19	90.02	89.70	-7	61,224	-0.01%
2021/08/25	28	89.68	34	89.30	91.00	-6	62,654	-0.01%
2021/08/24	31	90.48	26	87.69	87.00	5	62,379	0.01%
2021/08/23	0	0.00	55	87.16	87.30	-55	61,844	-0.09%
2021/08/20	5	78.12	9	78.69	79.40	-4	62,542	-0.01%
2021/08/19	15	78.59	48	83.18	76.70	-33	62,969	-0.05%
2021/08/18	2	78.80	10.4	80.28	81.60	-8.4	62,946	-0.01%
2021/08/17	4	75.80	24	76.89	74.20	-20	63,698	-0.03%
2021/08/16	10	75.30	0	0.00	76.10	10	65,314	0.02%
2021/08/13	1	77.40	1	78.40	76.10	0	66,434	0.00%
2021/08/11	6	76.53	5	76.66	76.40	1	68,500	0.00%
2021/08/10	17	79.77	4	77.20	77.10	13	68,870	0.02%
2021/08/09	31	81.65	6	82.57	79.60	25	69,060	0.04%
2021/08/06	10.2	83.58	41	83.73	82.00	-30.8	69,491	-0.04%
2021/08/05	21	79.20	42.9	80.16	79.20	-21.9	69,395	-0.03%
2021/08/04	13.9	78.54	3	78.00	78.50	10.9	69,542	0.02%
2021/08/03	11	78.49	10	78.45	77.90	1	70,666	0.00%
2021/08/02	3	77.77	5	78.90	79.00	-2	70,835	0.00%
2021/07/30	59	80.24	48	81.16	78.00	11	70,764	0.02%
2021/07/29	4	79.68	15	80.67	83.20	-11	70,488	-0.02%
2021/07/28	11	74.25	5	75.00	75.70	6	70,084	0.01%
2021/07/27	23	78.11	11	79.19	75.00	12	69,851	0.02%
2021/07/26	9	79.11	3	79.80	78.00	6	69,664	0.01%
2021/07/23	1	81.50	5	81.44	81.60	-4	69,686	-0.01%
2021/07/22	28	79.49	27	77.90	78.20	1	69,480	0.00%
2021/07/21	11	81.08	1	85.50	79.50	10	69,262	0.01%
2021/07/20	2	83.10	0	0.00	83.00	2	69,033	0.00%
2021/07/19	9	87.32	6	88.00	86.60	3	70,040	0.00%
2021/07/16	45	91.92	33	92.84	88.00	12	70,757	0.02%
2021/07/15	9	87.94	12	89.39	91.40	-3	70,483	0.00%
2021/07/14	21	87.27	19	83.67	83.10	2	71,253	0.00%
2021/07/13	25.1	89.25	19	93.84	88.00	6.1	71,451	0.01%
2021/07/12	37	96.94	22	97.18	95.00	15	71,273	0.02%
2021/07/09	27.1	97.08	20	97.22	95.00	7.1	70,768	0.01%
2021/07/08	39	99.27	37.2	100.13	101.00	1.9	70,237	0.00%
2021/07/07	53.4	100.19	32	101.81	96.40	21.4	69,118	0.03%
2021/07/06	55	101.84	29.1	103.63	99.90	25.9	68,179	0.04%
2021/07/05	51	102.66	34	103.78	99.30	17	67,273	0.03%
2021/07/02	76.2	110.20	115	112.21	109.50	-38.8	66,281	-0.06%	大賣/
2021/07/01	131	113.16	103.1	115.74	111.00	27.9	65,435	0.04%	大買/大賣/
2021/06/30	72	106.44	120	106.84	110.50	-48	62,480	-0.08%	大賣/
2021/06/29	136.5	106.35	56.3	107.78	100.50	80.3	60,994	0.13%	大買/
2021/06/28	112	106.66	132	107.66	107.00	-20	59,009	-0.03%	大買/大賣/
2021/06/25	97	101.97	98	102.91	102.00	-1	56,329	0.00%
2021/06/24	182	95.98	203	95.23	98.10	-21	53,319	-0.04%	大買/大賣/
2021/06/23	43.1	93.11	32	93.22	89.80	11.1	50,069	0.02%
2021/06/22	60	96.49	89	98.29	99.70	-29	47,918	-0.06%
2021/06/21	4.5	90.59	21	90.70	90.70	-16.5	44,599	-0.04%
2021/06/18	6	79.67	75	81.35	82.50	-69	44,279	-0.16%
2021/06/17	34	73.73	63	73.93	75.00	-29	43,059	-0.07%
2021/06/16	54	74.90	54	75.55	71.70	0	42,298	0.00%
2021/06/15	36.1	73.84	47	74.63	74.30	-10.9	40,804	-0.03%
2021/06/11	40	71.65	49	70.57	70.50	-9	39,747	-0.02%
2021/06/10	5	65.20	22	66.98	67.80	-17	38,670	-0.04%
2021/06/09	19	66.44	8	67.51	66.90	11	38,325	0.03%
2021/06/08	103	69.15	92	68.80	67.50	11	37,791	0.03%	大買/
2021/06/07	45	66.36	32	66.28	65.40	13	36,736	0.04%
2021/06/04	61	73.47	40	74.27	70.20	21	35,885	0.06%
2021/06/03	93	78.78	73	78.76	76.70	20	34,724	0.06%
2021/06/02	35	74.68	60.1	75.84	77.00	-25.1	32,196	-0.08%
2021/06/01	20	67.62	41	68.70	70.00	-21	30,426	-0.07%
2021/05/31	33	68.45	9	68.58	67.40	24	29,963	0.08%
2021/05/28	24	68.50	32	68.78	68.60	-8	29,180	-0.03%
2021/05/27	48	67.73	32	67.54	68.20	16	28,200	0.06%
2021/05/26	27	67.01	26	66.90	66.10	1	27,470	0.00%
2021/05/25	49	67.29	36	67.85	65.50	13	26,646	0.05%
2021/05/24	44	70.73	62	71.04	70.00	-18	25,420	-0.07%
2021/05/21	29	64.87	49	64.94	67.70	-20	23,704	-0.08%
2021/05/20	31	65.03	38	65.66	61.70	-7	22,447	-0.03%
2021/05/19	36	62.84	22.2	63.09	64.90	13.8	21,046	0.07%
2021/05/18	4	56.28	46	58.27	59.00	-42	20,204	-0.21%
2021/05/17	23	54.53	9	55.90	53.70	14	19,623	0.07%
2021/05/14	48.2	57.38	34	57.26	59.60	14.2	19,165	0.07%
2021/05/13	7	57.76	3	57.93	57.50	4	18,372	0.02%
2021/05/12	25	65.14	44	71.84	63.80	-19	17,695	-0.11%
2021/05/11	112	76.46	97	74.62	70.80	15	17,218	0.09%	大買/
2021/05/10	7	72.66	17	71.82	75.10	-10	15,994	-0.06%
2021/05/07	19.5	63.87	20	68.19	68.30	-0.5	15,655	0.00%
2021/05/06	23.4	68.46	3	69.17	66.10	20.4	15,376	0.13%
2021/05/05	0	0.00	6	69.15	68.50	-6	15,070	-0.04%
2021/05/04	37	68.34	0	0.00	67.00	37	14,815	0.25%
2021/05/03	0	0.00	1	72.00	74.40	-1	14,627	-0.01%
2021/04/29	1	65.20	13	67.35	70.80	-12	14,362	-0.08%
2021/04/28	8	66.45	21	66.88	66.50	-13	14,027	-0.09%
2021/04/27	25	65.81	1.2	65.65	66.10	23.8	13,789	0.17%
2021/04/26	4	58.48	11	58.17	64.30	-7	13,492	-0.05%
2021/04/23	21	54.87	41	56.18	58.60	-20	13,222	-0.15%
2021/04/22	51	56.40	118.2	55.29	54.10	-67.2	12,087	-0.56%	大賣/
2021/04/21	100	52.08	20.2	53.00	53.90	79.8	11,255	0.71%
2021/04/20	29	47.48	53	48.34	49.00	-24	10,506	-0.23%
2021/04/19	27	46.77	22.2	46.49	46.90	4.8	9,456	0.05%
2021/04/16	0	0.00	5.9	41.82	42.75	-5.9	8,607	-0.07%
2021/04/15	1.7	38.65	0	0.00	38.90	1.7	8,037	0.02%
2021/04/14	5	38.95	0	0.00	38.00	5	7,958	0.06%
2021/04/13	2	38.80	0	0.00	38.20	2	7,811	0.03%
2021/04/12	46	38.96	1	38.70	38.40	45	7,710	0.58%
2021/04/09	1.3	37.28	22	38.64	37.55	-20.7	7,495	-0.28%
2021/04/08	14	40.29	1	39.75	39.50	13	7,199	0.18%
2021/04/07	3	40.30	3.2	40.05	40.00	-0.2	6,955	0.00%
2021/04/06	10	38.25	2	39.03	38.90	8	6,566	0.12%
2021/04/01	4	36.24	11	36.23	36.45	-7	6,256	-0.11%
2021/03/31	16	34.75	4	35.18	35.80	12	5,819	0.21%
2021/03/29	4	32.88	0	0.00	33.00	4	5,308	0.08%
2021/03/22	12	33.27	1.3	33.12	32.95	10.7	5,314	0.20%
2021/03/10	2	28.65	2	28.80	28.85	0	4,446	0.00%
2021/03/08	1	28.50	0	0.00	28.00	1	4,313	0.02%
2021/03/02	0	0.00	10	27.28	27.30	-10	4,044	-0.25%
2021/02/24	10	27.20	55	27.05	27.10	-45	3,886	-1.16%
2021/02/23	0	0.00	1	27.00	26.85	-1	3,814	-0.03%
2021/02/22	53	26.63	20	26.75	26.65	33	3,778	0.87%
2021/02/18	2	26.75	0	0.00	26.75	2	3,721	0.05%
2021/02/04	0	0.00	0	24.70	24.75	0	3,539	0.00%
2021/01/26	0	0.00	1	24.60	24.55	-1	3,468	-0.03%
2021/01/25	0	0.00	2	24.98	25.00	-2	3,462	-0.06%
2021/01/22	2	24.15	4	24.34	24.50	-2	3,437	-0.06%
2021/01/21	20	24.75	1	24.15	24.15	19	3,422	0.56%
2021/01/19	3	25.25	0	0.00	24.90	3	3,335	0.09%
2021/01/15	1	27.00	0	0.00	26.00	1	3,227	0.03%
2021/01/14	3	27.77	6.3	27.95	27.60	-3.3	3,095	-0.11%
2021/01/13	0	0.00	6	27.07	27.00	-6	2,920	-0.21%
2021/01/12	2	27.50	0	0.00	26.75	2	2,810	0.07%
2021/01/06	0	0.00	1	25.05	24.45	-1	2,191	-0.05%
2021/01/05	2	25.13	1	25.00	24.95	1	2,144	0.05%
2020/12/30	2	24.45	0	0.00	24.55	2	2,025	0.10%
2020/12/29	4	24.80	0	0.00	24.70	4	1,997	0.20%
2020/12/22	4	25.38	5	24.97	23.85	-1	1,668	-0.06%
2020/12/21	10	24.79	12	25.06	25.20	-2	1,463	-0.14%
2020/12/18	6	23.88	7.2	23.67	23.75	-1.2	1,234	-0.10%
2020/12/17	0	0.00	0.2	23.05	23.15	-0.2	1,152	-0.02%
2020/12/14	1	22.80	0	0.00	22.90	1	1,080	0.09%
2020/12/11	0	0.00	2	22.30	22.35	-2	1,079	-0.19%
2020/12/09	0	0.00	6	23.15	23.15	-6	1,053	-0.57%
2020/12/01	0	0.00	5	22.35	22.40	-5	1,036	-0.48%
2020/11/26	0	0.00	0.1	22.40	22.80	-0.1	1,034	-0.01%
2020/11/19	0	0.00	4	22.20	22.15	-4	1,043	-0.38%
2020/11/18	0.5	22.15	0.1	22.10	22.15	0.4	1,045	0.04%
2020/11/13	0	0.00	4	21.80	21.80	-4	1,084	-0.37%
2020/11/10	1	21.65	0	0.00	21.70	1	1,115	0.09%
2020/11/05	0	0.00	0.2	21.25	21.10	-0.2	1,120	-0.02%
2020/10/05	0	0.00	5	22.50	22.50	-5	1,270	-0.39%
2020/09/25	0	0.00	3	21.55	21.55	-3	1,364	-0.22%
2020/09/23	1	21.60	0	0.00	21.65	1	1,441	0.07%
2020/09/15	0	0.00	1	22.15	22.20	-1	1,522	-0.07%
2020/09/11	1	22.25	0	0.00	22.30	1	1,640	0.06%
2020/09/10	3	22.65	0	0.00	22.75	3	1,640	0.18%
2020/09/07	0	0.00	4	23.35	23.25	-4	1,699	-0.24%
2020/08/31	5	23.25	0	0.00	23.15	5	2,262	0.22%
2020/08/27	0	0.00	5	22.75	22.75	-5	2,274	-0.22%
2020/08/25	5	22.60	0	0.00	22.70	5	2,312	0.22%
2020/08/19	0	0.00	5	22.95	22.90	-5	2,450	-0.20%
2020/08/10	2	22.50	0	0.00	22.60	2	2,588	0.08%
2020/08/07	3	22.30	1	22.30	22.25	2	2,614	0.08%
2020/08/05	2	21.58	0	0.00	21.55	2	2,610	0.08%
2020/07/27	0	0.00	2	21.95	21.90	-2	2,630	-0.08%
2020/07/13	2	23.00	0	0.00	23.00	2	2,704	0.07%
2020/07/08	2	23.50	0	0.00	23.50	2	2,711	0.07%
2020/07/07	2	23.40	0	0.00	23.70	2	2,693	0.07%
2020/07/06	0	0.00	4	23.60	23.65	-4	2,691	-0.15%
2020/07/03	4	25.13	0	0.00	25.20	4	2,659	0.15%
2020/06/24	1	24.75	0	0.00	24.75	1	2,550	0.04%
2020/06/23	0	0.00	15	24.80	24.85	-15	2,558	-0.59%
2020/06/22	0	0.00	15	24.87	25.00	-15	2,541	-0.59%
2020/06/19	5	25.00	10	24.70	25.00	-5	2,542	-0.20%
2020/06/16	12	23.68	0	0.00	23.75	12	2,507	0.48%
2020/06/12	9	23.42	0	0.00	23.50	9	2,545	0.35%
2020/06/11	5	24.20	0	0.00	23.75	5	2,546	0.20%
2020/06/10	10	24.48	0	0.00	24.40	10	2,515	0.40%
2020/06/09	0	0.00	1	24.05	24.40	-1	2,550	-0.04%
2020/06/08	4	23.80	0	0.00	23.80	4	2,463	0.16%
2020/06/05	1	24.55	0	0.00	24.30	1	2,126	0.05%
2020/06/04	15	23.90	0	0.00	24.05	15	2,083	0.72%
2020/05/29	0	0.00	4	22.65	22.65	-4	2,060	-0.19%
2020/05/27	0	0.00	304	23.62	23.30	-304	1,981	-15.34%	大賣/鉅額交易
2020/05/26	0	0.00	120	24.04	23.65	-120	1,948	-6.16%	大賣/鉅額交易
2020/05/25	0	0.00	192	24.14	23.95	-192	1,911	-10.05%	大賣/鉅額交易
2020/05/22	48	23.86	0	0.00	23.60	48	1,877	2.56%
2020/05/21	0	0.00	5	24.10	24.20	-5	1,847	-0.27%
2020/05/13	0	0.00	2	24.25	24.20	-2	1,725	-0.12%
2020/04/30	0	0.00	36	25.15	25.15	-36	1,773	-2.03%
2020/04/15	2	24.10	0	0.00	24.10	2	1,863	0.11%
2020/04/09	112	22.92	0	0.00	23.05	112	1,903	5.88%	大買/鉅額交易
2020/04/08	26	22.32	0	0.00	22.95	26	1,887	1.38%
2020/04/06	25	21.70	0	0.00	21.80	25	1,876	1.33%
2020/04/01	20	21.79	0	0.00	21.90	20	1,887	1.06%
2020/03/27	1	21.50	0	0.00	21.40	1	1,862	0.05%
2020/03/25	0	0.00	10	21.43	21.55	-10	1,839	-0.54%
2020/03/24	10	20.40	0	0.00	20.70	10	1,819	0.55%
2020/03/20	3	19.90	0.2	19.85	19.80	2.8	1,791	0.16%
2020/03/19	2	19.95	0	0.00	19.40	2	1,764	0.11%
2020/03/18	0	0.00	8	21.80	21.55	-8	1,732	-0.46%
2020/03/17	2	22.90	0	0.00	22.65	2	1,733	0.12%
2020/03/16	1	24.20	0	0.00	23.85	1	1,688	0.06%
2020/03/13	2	23.85	0	0.00	24.80	2	1,660	0.12%
2020/03/10	3	25.75	0	0.00	26.45	3	1,551	0.19%
2020/01/30	5	28.40	0	0.00	28.15	5	1,428	0.35%
2020/01/20	1	29.30	0	0.00	29.30	1	1,379	0.07%
2020/01/15	5	29.05	0	0.00	29.10	5	1,361	0.37%
2020/01/03	1	29.30	0	0.00	29.30	1	1,413	0.07%
2019/12/30	2	29.50	0	0.00	29.55	2	1,518	0.13%
2019/12/27	0	0.00	5	29.40	29.35	-5	1,720	-0.29%
2019/12/24	0	0.00	3	29.25	29.40	-3	1,734	-0.17%
2019/12/20	0	0.00	0.2	29.50	29.20	-0.2	1,781	-0.01%
2019/12/17	8	29.40	0	0.00	29.35	8	1,855	0.43%
2019/12/16	0	0.00	5	29.28	29.50	-5	1,862	-0.27%
2019/12/12	0	0.00	0.7	29.95	29.50	-0.7	1,857	-0.04%
2019/11/27	0	0.00	7	29.90	29.90	-7	2,100	-0.33%
2019/11/25	5	29.75	0	0.00	29.75	5	2,165	0.23%
2019/11/21	2	29.50	0	0.00	29.45	2	2,160	0.09%
2019/11/19	1	29.50	0	0.00	29.55	1	2,164	0.05%
2019/11/11	2	29.70	0	0.00	29.50	2	2,208	0.09%
2019/11/07	1	30.15	0	0.00	30.10	1	2,158	0.05%
2019/11/01	5	30.51	0	0.00	30.50	5	2,188	0.23%
2019/10/29	1	30.60	5	30.80	30.60	-4	2,246	-0.18%
2019/10/08	2	30.40	0	0.00	30.40	2	2,677	0.07%
2019/10/04	0	0.00	2	30.00	30.50	-2	2,658	-0.08%
2019/10/03	10	29.43	0	0.00	29.60	10	2,596	0.39%
2019/10/01	4	30.00	0	0.00	30.00	4	2,415	0.17%
2019/09/27	5	30.02	0	0.00	30.00	5	2,430	0.21%
2019/09/26	2	30.30	0	0.00	30.20	2	2,424	0.08%
2019/09/25	0	0.00	5	30.10	30.55	-5	2,406	-0.21%
2019/09/24	1	30.05	0	0.00	30.10	1	2,391	0.04%
2019/09/23	9	30.18	0	0.00	30.10	9	2,362	0.38%
2019/09/20	3	30.40	0	0.00	30.35	3	2,321	0.13%
2019/09/16	6	31.13	0	0.00	31.05	6	2,282	0.26%
2019/09/10	1	31.50	0	0.00	31.50	1	2,266	0.04%
2019/09/05	0	0.00	7	31.95	32.40	-7	2,203	-0.32%
2019/09/03	4	32.65	10	33.05	32.45	-6	2,141	-0.28%
2019/09/02	3	32.47	14	32.36	32.60	-11	2,091	-0.53%
2019/08/30	4	31.60	0	0.00	31.80	4	2,034	0.20%
2019/08/29	0	0.00	2	31.35	32.00	-2	1,986	-0.10%
2019/08/28	2	31.05	0	0.00	31.05	2	1,924	0.10%
2019/08/26	5	30.85	0	0.00	30.85	5	1,918	0.26%
2019/08/21	1	31.15	1	31.40	31.40	0	1,900	0.00%
2019/08/20	3	31.00	3	31.45	31.45	0	1,885	0.00%
2019/08/19	0	0.00	10	31.55	31.45	-10	1,856	-0.54%
2019/08/12	12	30.76	0	0.00	30.75	12	1,746	0.69%
2019/08/07	0	0.00	2	31.08	30.70	-2	1,706	-0.12%
2019/08/06	2	31.40	0	0.00	31.15	2	1,696	0.12%
2019/08/02	12	31.55	0	0.00	31.40	12	1,637	0.73%
2019/08/01	10	32.10	0	0.00	32.10	10	1,595	0.63%
2019/07/26	1	33.45	1	33.60	33.35	0	1,527	0.00%
2019/07/25	3	35.20	1	35.25	35.20	2	1,473	0.14%
2019/07/23	1	34.85	10	35.05	35.05	-9	1,349	-0.66%
2019/07/22	2	35.42	1	35.50	35.80	1	1,281	0.08%
2019/07/19	2	34.15	4	34.45	34.80	-2	1,186	-0.17%
2019/07/18	3	33.63	1	34.10	33.70	2	1,121	0.18%
2019/07/17	1	32.75	0	0.00	32.95	1	1,030	0.10%
2019/07/15	10	32.35	0	0.00	32.50	10	987	1.01%
2019/07/02	0	0.00	2	31.10	31.05	-2	853	-0.23%
2019/07/01	0	0.00	2	31.20	31.15	-2	854	-0.23%
2019/06/24	4	31.10	0	0.00	30.85	4	865	0.46%
2019/06/21	2	30.83	3	30.87	30.80	-1	852	-0.12%
2019/06/13	1	29.60	0	0.00	29.65	1	813	0.12%
2019/06/12	1	29.75	0	0.00	29.75	1	819	0.12%
2019/06/10	0	0.00	1	29.80	29.85	-1	831	-0.12%
2019/06/06	0	0.00	2	29.80	29.80	-2	834	-0.24%
2019/05/31	3	29.67	0	0.00	29.70	3	837	0.36%
2019/05/29	0	0.00	0.1	30.00	29.45	-0.1	860	-0.01%
2019/05/20	2	29.20	0	0.00	29.30	2	894	0.22%
2019/05/17	3	29.60	3	29.50	29.50	0	892	0.00%
2019/05/03	1	30.05	0	0.00	30.00	1	850	0.12%
2019/04/29	1	29.30	0	0.00	29.20	1	817	0.12%
2019/04/15	1	29.50	0	0.00	29.45	1	770	0.13%
2019/04/03	0	0.00	0.4	29.30	29.20	-0.4	714	-0.06%
2019/03/29	0	0.00	12	30.10	30.15	-12	651	-1.84%
2019/03/06	0	0.00	1	29.80	29.70	-1	706	-0.14%
2019/03/04	1.7	29.90	0	0.00	30.00	1.7	701	0.24%
2019/02/15	1	28.75	0	0.00	28.70	1	665	0.15%
2019/02/14	1	28.75	0	0.00	28.65	1	663	0.15%
2019/02/11	0	0.00	3	28.60	28.65	-3	658	-0.46%
2019/01/29	0	0.00	4	28.80	28.95	-4	653	-0.61%
2019/01/25	0	0.00	0.2	29.50	29.15	-0.2	690	-0.03%
2019/01/18	4	29.58	0	0.00	29.60	4	778	0.51%
2019/01/15	2	29.25	0	0.00	29.45	2	859	0.23%
2019/01/10	0.3	29.40	0	0.00	29.55	0.3	989	0.03%
2019/01/09	2	29.30	0	0.00	29.35	2	1,057	0.19%
2019/01/03	0	0.00	2	29.10	29.00	-2	1,501	-0.13%
2018/12/27	0.1	28.60	0	0.00	28.75	0.1	1,644	0.01%
2018/12/26	1	28.70	0	0.00	28.70	1	1,664	0.06%
2018/12/21	1	29.20	0	0.00	29.30	1	1,694	0.06%
2018/12/19	1	29.30	1	29.45	29.50	0	1,676	0.00%
2018/12/17	0	0.00	1	29.50	29.55	-1	1,677	-0.06%
2018/12/14	1	29.30	0	0.00	29.35	1	1,669	0.06%
2018/12/04	0	0.00	0.5	29.90	29.30	-0.5	1,659	-0.03%
2018/11/14	1	28.20	0	0.00	28.35	1	1,683	0.06%
2018/10/26	1	30.05	1	29.80	29.85	0	1,632	0.00%
2018/10/24	0	0.00	1	30.00	30.00	-1	1,597	-0.06%
2018/10/23	0	0.00	1	30.60	30.15	-1	1,576	-0.06%
2018/10/22	1	30.90	0	0.00	30.90	1	1,557	0.06%
2018/10/19	1	31.00	0	0.00	30.95	1	1,583	0.06%
2018/10/16	15	32.69	15	32.93	31.55	0	1,424	0.00%
2018/10/15	6	32.10	7	32.00	31.95	-1	1,158	-0.09%
2018/10/12	3	30.07	2	30.15	30.45	1	1,050	0.10%
2018/10/09	0	0.00	1	30.80	30.95	-1	978	-0.10%
2018/10/08	2	30.03	6	30.46	30.80	-4	910	-0.44%
2018/10/05	3	29.93	0	0.00	29.95	3	868	0.35%
2018/10/04	0	0.00	1	30.55	30.60	-1	841	-0.12%
2018/10/03	1	30.15	0	0.00	30.10	1	820	0.12%
2018/08/28	2	30.95	2	31.20	30.95	0	694	0.00%
2018/08/23	2	30.90	3	31.10	30.90	-1	665	-0.15%
2018/08/21	3	30.70	0	0.00	30.80	3	635	0.47%
2018/08/10	0	30.35	0	0.00	30.55	0	552	0.00%
2018/08/09	0.4	30.60	0	0.00	30.70	0.4	550	0.08%
2018/08/08	0	0.00	2	31.00	30.90	-2	551	-0.36%
2018/08/02	2	30.40	0	0.00	30.20	2	524	0.38%
2018/07/31	0	0.00	8	30.30	30.40	-8	538	-1.49%
2018/07/30	8	30.75	0	0.00	30.50	8	538	1.49%
2018/07/24	0	0.00	1	29.45	29.95	-1	471	-0.21%
2018/07/20	1	29.50	0	0.00	29.55	1	446	0.22%
2018/05/15	0	0.00	2	29.00	29.00	-2	479	-0.42%
2018/05/10	0.1	29.45	0	0.00	29.65	0.1	483	0.01%
2018/04/27	0	0.00	1	28.05	28.15	-1	443	-0.23%
2018/04/09	2	28.00	20	27.80	27.85	-18	579	-3.11%
2018/02/27	20	27.65	0	0.00	27.75	20	873	2.29%
2018/02/21	0	0.00	20	27.25	27.30	-20	901	-2.22%
2018/02/12	0	0.00	5	27.18	27.20	-5	899	-0.56%
2018/02/08	1	27.70	0	0.00	27.75	1	882	0.11%
2018/02/06	0	0.00	1	28.00	27.80	-1	867	-0.11%
2018/02/02	0	0.00	2	28.90	29.00	-2	854	-0.23%
2018/01/31	0	0.00	8	28.90	29.00	-8	984	-0.81%
2018/01/29	0	0.00	5	29.00	29.10	-5	991	-0.50%
2018/01/22	0	0.00	0.1	28.85	28.85	-0.1	1,014	-0.01%
2018/01/19	0	0.00	5	28.95	28.85	-5	1,009	-0.50%
2018/01/18	0	0.00	10	29.00	29.00	-10	1,021	-0.98%
2018/01/11	5	29.15	0	0.00	29.20	5	1,116	0.45%
2018/01/10	2	29.40	0	0.00	29.30	2	1,133	0.18%
2018/01/08	8	29.40	0	0.00	29.80	8	1,173	0.68%
2018/01/04	0	0.00	1	29.55	29.20	-1	1,152	-0.09%
2018/01/03	1	29.20	0	0.00	29.40	1	1,153	0.09%