慧洋-KY (2637)-兆豐-南京券商分點個股進出

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
67.1
漲跌
▼0.4
漲幅
-0.59%
成交量
3,658張
產業
上市航運類股
951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－兆豐-南京券商分點個股進出

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

兆豐-南京券商分點個股進出
兆豐-南京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
2024/04/24	1	67.80	0	0.00	67.50	1	6,433	0.02%
2024/04/23	0	0.00	2	69.35	69.20	-2	6,346	-0.03%
2024/04/22	3	69.17	2	68.75	69.20	1	6,217	0.02%
2024/04/19	3	64.93	6	66.38	66.30	-3	5,846	-0.05%
2024/04/18	0	0.00	1	64.70	64.70	-1	5,649	-0.02%
2024/04/17	0	0.00	2	63.80	63.20	-2	5,642	-0.04%
2024/04/16	3	63.80	1	63.60	62.90	2	5,686	0.04%
2024/04/15	1	65.90	3	67.20	66.00	-2	5,747	-0.03%
2024/04/12	2	65.10	9	65.90	66.70	-7	5,782	-0.12%
2024/04/11	0	0.00	1	64.10	64.20	-1	6,060	-0.02%
2024/04/10	0	0.00	3	63.50	63.20	-3	6,140	-0.05%
2024/04/09	2	62.00	11	62.59	63.70	-9	6,134	-0.15%
2024/04/08	0	0.00	1	58.10	58.50	-1	5,986	-0.02%
2024/04/02	6	57.28	0	0.00	57.30	6	6,020	0.10%
2024/04/01	5	58.16	0	0.00	58.50	5	6,049	0.08%
2024/03/29	8	58.25	1	58.40	58.40	7	6,209	0.11%
2024/03/27	1	58.90	0	0.00	60.00	1	6,487	0.02%
2024/03/26	1	59.20	0	0.00	59.50	1	6,719	0.01%
2024/03/15	1	59.50	1	59.20	58.90	0	7,025	0.00%
2024/03/13	1	60.80	0	0.00	60.60	1	6,970	0.01%
2024/03/12	0	0.00	0.1	62.00	61.50	-0.1	7,058	0.00%
2024/03/11	0	0.00	1	61.50	61.60	-1	7,280	-0.01%
2024/03/08	0	0.00	1	60.80	60.80	-1	8,102	-0.01%
2024/03/06	1	60.20	2	62.30	60.10	-1	8,832	-0.01%
2024/03/05	0	0.00	2	62.10	61.70	-2	8,838	-0.02%
2024/03/04	0	0.00	1	62.00	62.00	-1	8,891	-0.01%
2024/03/01	2	60.30	1	61.10	61.10	1	9,499	0.01%
2024/02/29	22	60.95	78	61.27	61.40	-56	9,495	-0.59%
2024/02/27	2.1	58.55	1	60.20	58.10	1.1	9,318	0.01%
2024/02/26	0	0.00	7	59.90	59.30	-7	9,164	-0.08%
2024/02/22	2	55.80	3	57.40	56.80	-1	8,926	-0.01%
2024/02/21	0	0.00	7	56.47	56.50	-7	8,768	-0.08%
2024/02/20	0	0.00	5	54.80	54.90	-5	8,562	-0.06%
2024/02/19	0	0.00	11	53.76	53.90	-11	8,457	-0.13%
2024/02/02	1	52.20	0	0.00	51.60	1	8,383	0.01%
2024/02/01	0	0.00	1	53.10	53.20	-1	8,353	-0.01%
2024/01/24	0	0.00	3.2	52.68	52.30	-3.2	8,292	-0.04%
2024/01/19	2	52.20	0	0.00	52.10	2	8,297	0.02%
2024/01/18	0	0.00	9	52.86	53.20	-9	8,281	-0.11%
2024/01/16	3	50.83	0	0.00	50.90	3	8,140	0.04%
2024/01/15	2	51.50	40	51.58	51.50	-38	8,140	-0.47%
2024/01/12	1	51.70	1	52.20	52.10	0	8,160	0.00%
2024/01/10	0	0.00	0.1	50.90	51.10	-0.1	8,197	0.00%
2024/01/09	0	0.00	1	52.50	52.50	-1	8,159	-0.01%
2024/01/08	2	53.80	0	0.00	54.00	2	7,997	0.03%
2024/01/05	1	55.20	4.7	55.13	54.90	-3.7	7,872	-0.05%
2024/01/04	0	0.00	3	53.30	53.20	-3	7,462	-0.04%
2024/01/03	1	52.10	0	0.00	52.10	1	7,437	0.01%
2024/01/02	4	53.63	1	53.70	52.40	3	7,479	0.04%
2023/12/28	6	52.47	0	0.00	51.90	6	7,560	0.08%
2023/12/27	1	53.20	1	53.70	53.50	0	7,538	0.00%
2023/12/26	0	0.00	12	52.08	53.00	-12	7,480	-0.16%
2023/12/25	3	50.62	0	0.00	49.95	3	7,324	0.04%
2023/12/22	6	52.57	0	0.00	53.20	6	7,252	0.08%
2023/12/21	7	53.44	1	53.80	53.60	6	7,195	0.08%
2023/12/20	0	0.00	3	52.00	52.00	-3	6,995	-0.04%
2023/12/18	0	0.00	1	51.30	51.30	-1	7,084	-0.01%
2023/12/14	0	0.00	2	50.60	50.60	-2	7,403	-0.03%
2023/12/13	0	0.00	1	51.50	51.50	-1	7,594	-0.01%
2023/12/12	5	50.80	5	50.70	50.70	0	8,078	0.00%
2023/12/11	2	50.90	0	0.00	50.90	2	8,421	0.02%
2023/12/08	4	50.80	0	0.00	50.60	4	8,403	0.05%
2023/12/07	8	51.51	4	51.30	51.20	4	8,341	0.05%
2023/12/06	6	52.22	7	52.74	52.50	-1	8,257	-0.01%
2023/12/05	15	54.42	3	55.83	53.60	12	8,049	0.15%
2023/12/04	3	54.10	3	53.37	55.00	0	7,193	0.00%
2023/12/01	2	50.40	9	50.34	50.30	-7	6,548	-0.11%
2023/11/30	2	49.05	2	49.20	48.50	0	6,363	0.00%
2023/11/29	2	47.93	2	48.15	48.15	0	6,336	0.00%
2023/11/28	12	48.94	5	50.28	48.90	7	6,225	0.11%
2023/11/27	1	46.85	3	46.85	46.60	-2	5,540	-0.04%
2023/11/24	4	45.40	0	0.00	45.10	4	5,446	0.07%
2023/11/13	2	42.20	0.2	42.35	42.10	1.8	6,208	0.03%
2023/11/06	0	0.00	4	43.70	43.40	-4	6,414	-0.06%
2023/11/01	2	41.65	1	41.80	41.80	1	6,463	0.02%
2023/10/30	1	42.45	1	42.80	42.80	0	6,532	0.00%
2023/10/27	0	0.00	4	42.90	43.10	-4	6,644	-0.06%
2023/10/26	5	42.47	0	0.00	42.30	5	6,662	0.08%
2023/10/24	4	44.20	0	0.00	44.00	4	6,692	0.06%
2023/10/19	1	47.35	5	46.65	47.15	-4	6,775	-0.06%
2023/10/13	3	47.53	0	0.00	47.10	3	6,933	0.04%
2023/10/12	2	46.80	4	46.83	47.05	-2	6,917	-0.03%
2023/10/06	0	0.00	2	48.25	48.90	-2	6,844	-0.03%
2023/10/05	0	0.00	44	47.37	47.30	-44	6,762	-0.65%
2023/10/04	50	47.85	4	47.45	47.90	46	6,708	0.69%
2023/10/03	0	0.00	2	47.40	46.50	-2	6,612	-0.03%
2023/10/02	10	47.40	0	0.00	47.35	10	6,614	0.15%
2023/09/28	1	48.40	1	48.80	48.45	0	6,576	0.00%
2023/09/27	2	48.40	2	49.15	48.45	0	6,577	0.00%
2023/09/26	5	48.19	2	48.30	48.75	3	6,572	0.05%
2023/09/25	0	0.00	1	48.90	48.70	-1	6,554	-0.02%
2023/09/22	2	50.00	0	0.00	49.65	2	6,523	0.03%
2023/09/21	2	49.40	0	0.00	49.45	2	6,474	0.03%
2023/09/20	1	50.50	0	0.00	50.00	1	6,315	0.02%
2023/09/19	2	50.70	4	51.95	50.50	-2	6,030	-0.03%
2023/09/18	2	50.80	0	0.00	50.50	2	5,762	0.03%
2023/09/15	14	51.94	15	51.45	51.40	-1	5,563	-0.02%
2023/09/14	1	50.90	4	50.70	50.90	-3	4,974	-0.06%
2023/09/11	0	0.00	7	45.90	45.90	-7	4,608	-0.15%
2023/09/08	0	0.00	11	45.95	45.80	-11	4,591	-0.24%
2023/09/01	6	45.46	0	0.00	45.20	6	4,545	0.13%
2023/08/31	1	45.85	0	0.00	45.90	1	4,585	0.02%
2023/08/28	0	0.00	1	43.90	43.80	-1	4,660	-0.02%
2023/08/24	1	44.00	0	0.00	43.60	1	4,812	0.02%
2023/08/23	2	45.05	0	0.00	44.65	2	4,852	0.04%
2023/08/22	3	44.88	0	0.00	45.15	3	4,915	0.06%
2023/08/21	3	46.52	0	0.00	45.80	3	4,840	0.06%
2023/08/18	1	47.00	2	47.45	47.50	-1	4,706	-0.02%
2023/08/11	0	0.00	2	45.10	44.60	-2	4,260	-0.05%
2023/08/10	1	45.30	0	0.00	45.25	1	4,239	0.02%
2023/08/09	2	45.68	0	0.00	45.45	2	4,240	0.05%
2023/08/08	1	46.45	0	0.00	46.45	1	4,223	0.02%
2023/08/02	0	0.00	3	47.25	47.35	-3	4,185	-0.07%
2023/08/01	0	0.00	1	47.10	47.05	-1	4,123	-0.02%
2023/07/31	1	45.85	0	0.00	45.55	1	4,046	0.02%
2023/07/28	6	46.86	0	47.10	46.40	6	4,008	0.15%
2023/07/27	3	46.15	9	46.20	46.05	-6	3,924	-0.15%
2023/07/26	0	0.00	5	45.47	45.20	-5	3,930	-0.13%
2023/07/25	3	45.07	0	0.00	44.85	3	3,935	0.08%
2023/07/21	0	0.00	5	46.55	46.45	-5	3,800	-0.13%
2023/07/19	0	0.00	4	45.36	45.25	-4	3,667	-0.11%
2023/07/18	1	44.90	1	45.45	45.45	0	3,608	0.00%
2023/07/17	5	45.87	0	0.00	45.65	5	3,553	0.14%
2023/07/13	2	45.43	0	0.00	45.15	2	3,621	0.06%
2023/07/12	0	0.00	5	46.66	46.60	-5	3,597	-0.14%
2023/07/11	0	0.00	1	47.70	47.60	-1	3,584	-0.03%
2023/07/10	0	0.00	2	47.05	47.05	-2	3,630	-0.06%
2023/07/06	3	48.93	0	0.00	48.85	3	3,678	0.08%
2023/06/30	0	0.00	1	49.05	48.80	-1	3,771	-0.03%
2023/06/28	2	48.78	2	49.38	48.95	0	3,768	0.00%
2023/06/27	0	0.00	5	50.20	49.80	-5	3,808	-0.13%
2023/06/21	2	49.75	1	49.80	50.00	1	3,998	0.03%
2023/06/19	5	50.30	0	0.00	50.20	5	4,175	0.12%
2023/06/15	1	50.70	0	0.00	50.70	1	4,155	0.02%
2023/06/14	2	50.95	4	50.85	50.70	-2	4,180	-0.05%
2023/06/13	0	0.00	2	50.50	50.30	-2	4,284	-0.05%
2023/06/02	0	0.00	3	50.27	50.20	-3	4,763	-0.06%
2023/06/01	3	49.67	0	0.00	49.70	3	4,924	0.06%
2023/05/31	1	51.00	0	0.00	51.00	1	5,012	0.02%
2023/05/30	6	52.75	0.6	54.49	52.30	5.4	5,388	0.10%
2023/05/29	0.1	60.03	0	0.00	60.30	0.1	5,653	0.00%
2023/05/26	5.1	59.11	0	0.00	59.00	5.1	6,084	0.08%
2023/05/25	1.2	61.85	0	0.00	61.30	1.2	6,260	0.02%
2023/05/23	0.1	63.10	0	0.00	63.00	0.1	6,258	0.00%
2023/05/19	0.1	63.07	0	0.00	62.90	0.1	6,255	0.00%
2023/05/16	0.1	62.80	0	0.00	62.90	0.1	6,227	0.00%
2023/05/15	0.1	62.50	0	0.00	62.70	0.1	6,235	0.00%
2023/05/03	2	62.95	0	0.00	62.80	2	6,367	0.03%
2023/05/02	5	63.00	5	63.90	64.00	0	6,397	0.00%
2023/04/28	1	63.80	5	63.24	64.10	-4	6,401	-0.06%
2023/04/25	4	61.90	9	63.09	62.00	-5	6,421	-0.08%
2023/04/24	1	62.80	0	0.00	62.60	1	6,439	0.02%
2023/04/21	5	62.64	0.9	62.98	62.80	4.2	6,453	0.06%
2023/04/20	3	62.80	0.2	63.10	62.70	2.8	6,450	0.04%
2023/04/19	4	63.80	0	0.00	63.50	4	6,465	0.06%
2023/04/18	1	64.60	2	64.80	64.60	-1	6,505	-0.02%
2023/04/17	2	65.60	0	0.00	66.00	2	6,485	0.03%
2023/04/14	0	0.00	0.3	65.40	65.10	-0.3	6,613	0.00%
2023/04/13	6	64.77	0	0.00	64.60	6	6,660	0.09%
2023/04/11	1	66.00	0	0.00	65.80	1	6,629	0.02%
2023/04/10	1	66.20	0.2	66.60	66.40	0.8	6,650	0.01%
2023/04/07	0	0.00	4	66.30	66.60	-4	6,656	-0.06%
2023/04/06	1	64.10	10	64.20	63.80	-9	6,658	-0.14%
2023/03/31	11	64.40	0	0.00	64.20	11	6,801	0.16%
2023/03/30	1	63.70	0	0.00	64.00	1	7,577	0.01%
2023/03/29	1	63.30	1	63.60	63.50	0	8,017	0.00%
2023/03/28	1	64.10	0	0.00	64.10	1	8,393	0.01%
2023/03/24	0.2	64.10	0	0.00	63.70	0.2	9,368	0.00%
2023/03/23	6	64.78	0	0.00	64.30	6	9,661	0.06%
2023/03/22	1	68.10	12	67.95	68.50	-11	9,562	-0.12%
2023/03/20	0	0.00	38	68.24	67.50	-38	9,621	-0.39%
2023/03/16	9	67.69	0	0.00	67.60	9	9,741	0.09%
2023/03/15	1	68.30	13	69.28	68.60	-12	9,749	-0.12%
2023/03/14	0	0.00	3	68.20	68.20	-3	9,785	-0.03%
2023/03/13	0	0.00	11	65.97	66.00	-11	9,754	-0.11%
2023/03/10	1	67.80	13.4	67.88	66.50	-12.4	9,724	-0.13%
2023/03/09	0	0.00	6	68.33	67.00	-6	9,771	-0.06%
2023/03/08	2	67.60	19	67.88	67.20	-17	9,788	-0.17%
2023/03/07	6.7	68.35	13	68.48	68.30	-6.3	9,822	-0.06%
2023/03/06	14	68.57	15	68.79	68.50	-1	9,870	-0.01%
2023/03/03	1	70.00	1	70.60	70.60	0	9,858	0.00%
2023/03/02	42	70.29	65	70.55	69.90	-23	9,745	-0.24%
2023/03/01	6	67.95	3	67.70	67.40	3	9,362	0.03%
2023/02/24	114	66.96	6	67.25	68.00	108	9,027	1.20%	大買/鉅額交易
2023/02/23	12	65.82	6	65.93	65.50	6	8,555	0.07%
2023/02/22	2	61.90	0	0.00	61.90	2	8,291	0.02%
2023/02/15	0	0.00	15.2	61.53	61.00	-15.2	8,730	-0.17%
2023/02/13	1	60.30	1	61.00	61.10	0	8,853	0.00%
2023/02/09	0	0.00	1	62.40	62.00	-1	9,162	-0.01%
2023/02/08	0	0.00	50	61.70	62.10	-50	9,368	-0.53%
2023/02/06	0	0.00	30	60.83	61.20	-30	9,474	-0.32%
2023/02/03	2	61.80	0	0.00	61.60	2	9,524	0.02%
2023/02/02	0	0.00	2	62.15	61.90	-2	9,532	-0.02%
2023/02/01	1	60.90	1	61.70	61.20	0	9,558	0.00%
2023/01/31	0	0.00	1	60.60	60.70	-1	9,590	-0.01%
2023/01/17	50	59.20	2	59.65	59.80	48	9,647	0.50%
2023/01/16	1	58.10	0	0.00	58.50	1	9,738	0.01%
2023/01/11	1	60.00	1	60.00	60.00	0	9,844	0.00%
2023/01/10	1	60.30	0	0.00	60.10	1	9,885	0.01%
2023/01/09	0	0.00	2	60.00	60.80	-2	9,986	-0.02%
2023/01/06	2	60.20	0	0.00	60.00	2	10,019	0.02%
2023/01/04	2	60.85	1	60.30	60.00	1	10,126	0.01%
2022/12/30	1	62.00	1	61.70	61.40	0	10,203	0.00%
2022/12/29	1	61.10	26	61.73	61.40	-25	10,319	-0.24%
2022/12/28	0	0.00	7	61.89	61.30	-7	10,428	-0.07%
2022/12/27	1	62.80	2	63.50	62.10	-1	10,510	-0.01%
2022/12/26	2	62.85	0	0.00	62.70	2	10,577	0.02%
2022/12/23	5	64.74	1	65.00	64.80	4	10,549	0.04%
2022/12/22	119	64.68	14.5	65.32	67.00	104.5	10,436	1.00%	大買/鉅額交易
2022/12/21	3	64.17	7.1	64.77	64.80	-4.1	9,828	-0.04%
2022/12/20	0	0.00	4	63.75	62.80	-4	9,502	-0.04%
2022/12/19	19.1	64.27	8	62.16	61.90	11.1	9,246	0.12%
2022/12/16	14	64.86	9	64.53	64.40	5	8,936	0.06%
2022/12/15	15	63.30	20	61.99	63.50	-5	8,658	-0.06%
2022/12/14	2	58.30	0	0.00	58.80	2	8,714	0.02%
2022/12/13	0	0.00	2	60.10	59.60	-2	8,698	-0.02%
2022/12/12	1	59.40	0	0.00	58.90	1	8,849	0.01%
2022/12/09	0	0.00	5	59.18	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	2	58.25	1	59.60	58.20	1	9,439	0.01%
2022/12/06	7	59.77	0	0.00	57.90	7	9,468	0.07%
2022/12/05	11	61.43	1	62.40	61.30	10	9,428	0.11%
2022/12/02	1	61.60	0	0.00	61.50	1	9,492	0.01%
2022/11/30	1	60.60	0	0.00	61.90	1	9,486	0.01%
2022/11/29	0	0.00	63	60.32	61.30	-63	9,493	-0.66%
2022/11/28	63	59.42	0	0.00	59.40	63	9,552	0.66%
2022/11/25	0	0.00	6	60.30	60.70	-6	9,562	-0.06%
2022/11/24	0	0.00	3	59.57	59.80	-3	9,497	-0.03%
2022/11/23	0	0.00	52	58.03	58.70	-52	9,479	-0.55%
2022/11/22	1	57.20	1	57.30	57.20	0	9,543	0.00%
2022/11/21	50	57.12	1	56.50	56.40	49	9,576	0.51%
2022/11/18	1	58.20	1.4	57.70	57.70	-0.4	9,624	0.00%
2022/11/17	6	58.80	1	59.80	58.50	5	9,620	0.05%
2022/11/16	2	59.15	12.7	59.50	59.00	-10.7	9,648	-0.11%
2022/11/15	5	58.78	1	58.50	58.50	4	9,664	0.04%
2022/11/10	0.3	56.90	0	0.00	56.80	0.3	9,642	0.00%
2022/11/09	1	56.50	1	57.00	57.10	0	9,694	0.00%
2022/11/08	4	57.43	5	57.12	56.70	-1	9,791	-0.01%
2022/11/07	1	55.70	0	0.00	55.60	1	9,677	0.01%
2022/11/04	0	0.00	8	54.88	54.90	-8	9,596	-0.08%
2022/11/03	3	51.40	0	0.00	51.40	3	9,419	0.03%
2022/11/02	2	52.15	4	51.90	52.00	-2	9,427	-0.02%
2022/11/01	0	0.00	1	52.30	51.10	-1	9,403	-0.01%
2022/10/28	0	0.00	1	52.80	52.80	-1	9,457	-0.01%
2022/10/27	0	0.00	1	54.10	54.10	-1	9,421	-0.01%
2022/10/26	2	53.80	0	0.00	53.70	2	9,417	0.02%
2022/10/25	1	54.60	1	54.80	54.40	0	9,401	0.00%
2022/10/24	1	56.00	3	55.53	55.40	-2	9,443	-0.02%
2022/10/21	0	0.00	5	53.34	53.00	-5	9,368	-0.05%
2022/10/19	4	55.10	3	54.80	54.50	1	9,370	0.01%
2022/10/17	5	50.80	3	51.53	53.50	2	9,488	0.02%
2022/10/14	1	53.50	0.5	53.80	54.00	0.5	9,776	0.01%
2022/10/12	1	53.80	0	0.00	53.80	1	9,889	0.01%
2022/10/07	2	59.10	3	59.03	58.90	-1	9,705	-0.01%
2022/10/06	1	57.90	1	56.90	58.30	0	9,651	0.00%
2022/10/05	1	57.40	2	57.30	57.40	-1	9,582	-0.01%
2022/10/04	0	0.00	5	55.48	56.50	-5	9,528	-0.05%
2022/10/03	1	53.60	3	53.80	53.90	-2	9,458	-0.02%
2022/09/30	1	50.10	1	49.40	51.70	0	9,524	0.00%
2022/09/29	4	51.30	0	0.00	51.20	4	9,759	0.04%
2022/09/28	9	52.47	2	52.20	51.50	7	10,070	0.07%
2022/09/27	2	54.95	1	55.60	55.50	1	10,023	0.01%
2022/09/26	6	56.18	0	0.00	55.20	6	10,039	0.06%
2022/09/23	9	58.73	15	58.92	57.90	-6	10,118	-0.06%
2022/09/22	14	59.61	29	58.70	58.00	-15	10,163	-0.15%
2022/09/21	10	59.10	17	58.78	59.70	-7	9,902	-0.07%
2022/09/20	3	55.67	1	56.00	55.40	2	9,725	0.02%
2022/09/19	3	56.47	60	56.51	55.10	-57	10,215	-0.56%
2022/09/16	1	58.30	35	59.09	59.10	-34	10,379	-0.33%
2022/09/15	48	58.31	13	58.86	59.00	35	10,546	0.33%
2022/09/14	71	56.62	6	56.43	56.70	65	10,629	0.61%
2022/09/13	2	55.05	0	0.00	54.60	2	10,650	0.02%
2022/09/12	0	0.00	1	56.10	55.80	-1	10,866	-0.01%
2022/09/08	6	52.57	0	0.00	52.70	6	10,952	0.05%
2022/09/07	3	53.83	0	0.00	54.20	3	11,060	0.03%
2022/09/06	3	55.13	0	0.00	55.10	3	11,209	0.03%
2022/09/05	2	54.35	1	54.50	54.30	1	11,412	0.01%
2022/09/02	11	55.16	13	55.00	54.10	-2	11,571	-0.02%
2022/09/01	5	56.30	10	56.20	55.80	-5	11,840	-0.04%
2022/08/30	3	58.13	0	0.00	57.90	3	12,243	0.02%
2022/08/29	4	58.30	0	0.00	58.00	4	12,384	0.03%
2022/08/25	2	62.70	0	0.00	62.20	2	12,740	0.02%
2022/08/23	4	64.25	1	64.80	63.80	3	13,155	0.02%
2022/08/22	9	64.78	6	64.90	64.90	3	13,280	0.02%
2022/08/17	0	0.00	2	69.80	69.20	-2	14,208	-0.01%
2022/08/16	6	68.60	0	0.00	68.50	6	14,467	0.04%
2022/08/15	1	67.80	52	69.58	69.60	-51	15,072	-0.34%
2022/08/12	2	68.65	2	68.05	68.60	0	15,127	0.00%
2022/08/11	1	67.00	0	0.00	66.90	1	15,344	0.01%
2022/08/10	0	0.00	1	66.90	66.90	-1	15,521	-0.01%
2022/08/09	0	0.00	1	67.40	67.40	-1	15,835	-0.01%
2022/08/08	2	66.30	1	67.30	66.70	1	16,152	0.01%
2022/08/05	1	67.10	3	67.10	67.50	-2	16,343	-0.01%
2022/08/04	5	66.40	0	0.00	66.40	5	16,756	0.03%
2022/08/02	1	67.90	0	0.00	68.00	1	17,767	0.01%
2022/08/01	1	68.10	1	68.70	68.80	0	18,273	0.00%
2022/07/29	0	0.00	1	69.20	68.60	-1	18,835	-0.01%
2022/07/28	1	67.80	0	0.00	68.00	1	19,610	0.01%
2022/07/27	0	0.00	4	67.95	68.30	-4	20,306	-0.02%
2022/07/25	2	67.85	0	0.00	68.00	2	20,856	0.01%
2022/07/22	2	69.40	23	68.86	69.50	-21	20,982	-0.10%
2022/07/21	8	68.95	17	70.09	68.20	-9	21,120	-0.04%
2022/07/20	0	0.00	5	67.80	67.20	-5	20,998	-0.02%
2022/07/19	37	67.74	2	67.90	67.80	35	21,373	0.16%
2022/07/18	1	66.50	1	66.20	66.50	0	21,806	0.00%
2022/07/14	1	65.80	1	65.10	66.30	0	23,861	0.00%
2022/07/11	2	67.30	3	67.20	67.10	-1	25,378	0.00%
2022/07/08	1	66.90	11	67.51	67.10	-10	25,436	-0.04%
2022/07/07	5	63.64	6	65.40	65.60	-1	25,271	0.00%
2022/07/06	16	65.91	4	66.68	65.30	12	25,067	0.05%
2022/07/05	3	62.70	4	63.83	64.30	-1	24,880	0.00%
2022/07/04	19	62.21	22	62.80	62.10	-3	24,830	-0.01%
2022/07/01	5	63.90	5	62.30	61.80	0	24,789	0.00%
2022/06/30	2	67.00	0	0.00	65.00	2	24,566	0.01%
2022/06/29	1	69.10	0	0.00	67.90	1	24,375	0.00%
2022/06/28	3	69.53	2	70.40	70.30	1	24,253	0.00%
2022/06/27	2	72.00	9	70.47	71.20	-7	24,082	-0.03%
2022/06/24	4	67.90	13	68.53	66.80	-9	23,592	-0.04%
2022/06/23	8	67.65	11.5	66.78	66.40	-3.5	23,286	-0.01%
2022/06/22	14	69.76	14	68.21	68.00	0	23,057	0.00%
2022/06/21	0	0.00	4	73.35	73.10	-4	22,630	-0.02%
2022/06/20	1	77.50	9	72.97	72.60	-8	22,392	-0.04%
2022/06/16	12	81.51	15	82.23	80.00	-3	21,857	-0.01%
2022/06/15	7.2	84.12	5	84.40	83.60	2.2	21,658	0.01%
2022/06/14	49	85.35	3	85.37	85.40	46	21,510	0.21%
2022/06/13	8	88.55	0	0.00	87.30	8	21,437	0.04%
2022/06/10	27	90.76	2	91.05	91.00	25	21,527	0.12%
2022/06/09	25	94.29	0.1	93.50	93.10	24.9	21,528	0.12%
2022/06/08	11	99.37	12.1	99.65	98.20	-1.1	21,804	0.00%
2022/06/07	2.2	104.47	62	104.08	104.50	-59.9	22,353	-0.27%
2022/06/06	61	103.46	3	104.83	102.00	58	22,305	0.26%
2022/06/02	0	0.00	2	103.50	103.50	-2	22,127	-0.01%
2022/06/01	1	100.00	6.2	99.84	102.00	-5.2	22,033	-0.02%
2022/05/31	3	97.67	0	0.00	97.60	3	21,879	0.01%
2022/05/30	4.1	96.98	4.3	97.14	97.80	-0.2	21,952	0.00%
2022/05/27	18.7	98.16	9	97.66	97.50	9.7	21,887	0.04%
2022/05/26	5	99.52	6.3	99.74	100.50	-1.3	21,470	-0.01%
2022/05/25	1	97.30	2	98.75	97.70	-1	21,354	0.00%
2022/05/24	7	97.96	9	97.70	97.20	-2	21,214	-0.01%
2022/05/23	52	98.76	56.8	97.80	97.40	-4.8	21,216	-0.02%
2022/05/20	1	93.90	1	93.41	93.60	0	20,693	0.00%
2022/05/19	2	90.26	0	0.00	91.90	2	20,716	0.01%
2022/05/18	5	93.40	2	94.10	93.40	3	20,599	0.01%
2022/05/17	7	93.17	1	93.20	91.80	6	20,581	0.03%
2022/05/16	9	92.84	10	93.80	95.50	-1	20,511	0.00%
2022/05/13	4	95.63	0	0.00	94.60	4	20,239	0.02%
2022/05/11	3	98.50	5	98.84	98.00	-2	19,675	-0.01%
2022/05/10	4	101.13	5	103.30	101.00	-1	19,482	-0.01%
2022/05/09	3	102.17	2	103.75	100.50	1	18,875	0.01%
2022/05/06	213	104.52	210	105.92	108.00	3	18,397	0.02%	大買/大賣/
2022/05/05	4	103.75	8	104.31	105.00	-4	17,863	-0.02%
2022/05/04	11	99.00	12	98.98	100.50	-1	17,011	-0.01%
2022/05/03	5	92.31	4.1	93.36	94.60	1	16,316	0.01%
2022/04/29	0	0.00	2	90.75	92.20	-2	16,138	-0.01%
2022/04/28	2	87.65	2	87.60	87.00	0	15,888	0.00%
2022/04/27	1	85.80	3	86.47	86.00	-2	15,709	-0.01%
2022/04/26	2	85.73	2	87.15	85.40	0	15,567	0.00%
2022/04/25	4	91.15	6	90.98	88.30	-2	15,288	-0.01%
2022/04/22	14	97.91	11	98.49	97.80	3	14,841	0.02%
2022/04/21	18	102.44	40	101.95	100.50	-22	14,272	-0.15%
2022/04/20	19	101.34	23	103.26	98.60	-4	13,562	-0.03%
2022/04/19	33	99.55	32	97.68	98.50	1	12,164	0.01%
2022/04/18	30	98.41	618	96.72	95.80	-588	11,499	-5.11%	大賣/鉅額交易
2022/04/15	835	98.34	228	99.23	99.30	607	11,147	5.44%	大買/大賣/鉅額交易
2022/04/13	0	0.00	1	89.00	88.40	-1	10,569	-0.01%
2022/04/12	3	87.83	0	0.00	87.70	3	10,571	0.03%
2022/04/11	3.2	90.98	2	90.40	90.50	1.2	10,472	0.01%
2022/04/08	3	88.50	12	86.79	88.50	-9	10,337	-0.09%
2022/04/07	11	85.15	21	88.64	84.80	-10	10,279	-0.10%
2022/04/06	1	86.20	1	87.00	87.50	0	10,235	0.00%
2022/04/01	0	0.00	1	87.10	87.50	-1	10,292	-0.01%
2022/03/30	0	0.00	1	87.00	86.90	-1	10,330	-0.01%
2022/03/28	2	86.25	2	85.45	86.50	0	10,438	0.00%
2022/03/22	0	0.00	2	87.00	86.70	-2	12,102	-0.02%
2022/03/21	0	0.00	1	88.00	87.80	-1	12,365	-0.01%
2022/03/18	1	88.60	0	0.00	88.30	1	12,395	0.01%
2022/03/17	1	88.90	0	0.00	88.50	1	12,374	0.01%
2022/03/16	28	89.17	11	90.01	87.50	17	12,354	0.14%
2022/03/15	6	95.13	0	0.00	92.20	6	12,199	0.05%
2022/03/14	6	100.83	3	101.00	99.40	3	12,142	0.02%
2022/03/11	17	98.87	14	97.85	99.50	3	11,808	0.03%
2022/03/10	8	97.69	14	97.63	99.50	-6	11,305	-0.05%
2022/03/09	1	88.00	1	89.00	90.50	0	10,610	0.00%
2022/03/07	0	0.00	1	89.10	89.90	-1	10,536	-0.01%
2022/03/04	12	93.14	11	93.62	91.50	1	10,468	0.01%
2022/03/03	2	93.45	4	93.25	93.50	-2	10,289	-0.02%
2022/03/02	1	90.80	5	92.00	92.00	-4	10,161	-0.04%
2022/03/01	0	0.00	1	91.60	92.70	-1	10,086	-0.01%
2022/02/25	10	90.74	4	91.70	89.90	6	9,997	0.06%
2022/02/24	1	90.60	20	91.74	89.80	-19	9,799	-0.19%
2022/02/23	14	91.39	9	92.70	91.90	5	9,637	0.05%
2022/02/22	2	90.20	2	90.15	89.50	0	9,332	0.00%
2022/02/21	5	89.60	17	90.62	90.00	-12	9,196	-0.13%
2022/02/18	20	89.54	11	89.64	89.90	9	9,023	0.10%
2022/02/17	13	88.89	16	88.27	88.50	-3	8,932	-0.03%
2022/02/16	5	87.70	77	89.12	89.60	-72	8,823	-0.82%
2022/02/15	0	0.00	12	84.62	84.30	-12	8,687	-0.14%
2022/02/14	4	83.20	5.1	83.86	83.20	-1.1	8,690	-0.01%
2022/02/11	0	82.90	0	0.00	83.00	0	8,694	0.00%
2022/02/10	2	83.02	2	84.10	84.00	0	8,765	0.00%
2022/02/09	2	80.40	2	81.40	81.00	0	8,665	0.00%
2022/02/08	0	0.00	5	79.99	79.80	-5	8,694	-0.06%
2022/02/07	1	77.50	0	0.00	78.50	1	8,886	0.01%
2022/01/26	0.1	74.00	0	0.00	73.40	0.1	9,113	0.00%
2022/01/20	0	0.00	1	75.50	76.10	-1	9,246	-0.01%
2022/01/19	10	76.80	12	75.15	74.90	-2	9,303	-0.02%
2022/01/17	1	77.90	0	0.00	78.50	1	9,291	0.01%
2022/01/14	3	78.17	0	0.00	79.10	3	9,374	0.03%
2022/01/13	0	0.00	1	77.70	78.20	-1	9,432	-0.01%
2022/01/07	0	0.00	10	80.10	79.80	-10	9,786	-0.10%
2022/01/05	0	0.00	2	82.10	81.40	-2	9,908	-0.02%
2022/01/04	0	0.00	3	81.10	81.00	-3	10,021	-0.03%
2022/01/03	3	79.50	3	79.87	80.30	0	10,181	0.00%
2021/12/30	2	81.60	1	81.60	81.60	1	10,494	0.01%
2021/12/29	0	0.00	10	83.30	82.60	-10	10,668	-0.09%
2021/12/28	11	82.36	0	0.00	81.90	11	10,790	0.10%
2021/12/27	0	0.00	3	83.60	82.50	-3	11,021	-0.03%
2021/12/24	17	83.00	0	0.00	82.80	17	11,269	0.15%
2021/12/23	10	83.60	42	84.40	83.10	-32	11,531	-0.28%
2021/12/22	0	0.00	1	83.30	83.50	-1	11,633	-0.01%
2021/12/21	1	83.20	1	84.10	83.50	0	11,559	0.00%
2021/12/20	4	83.80	5	83.94	83.00	-1	11,394	-0.01%
2021/12/17	4	85.13	17	83.86	83.40	-13	11,254	-0.12%
2021/12/16	73	78.69	7	79.43	79.70	66	10,636	0.62%
2021/12/15	0	0.00	18.1	76.19	77.50	-18.1	10,067	-0.18%
2021/12/13	0	0.00	3	73.60	73.20	-3	9,896	-0.03%
2021/12/10	3	72.30	0	0.00	72.60	3	9,981	0.03%
2021/12/09	3	74.70	11	74.37	74.70	-8	10,063	-0.08%
2021/12/08	2	77.10	0	0.00	75.70	2	10,226	0.02%
2021/12/07	0	0.00	1	75.00	75.30	-1	10,085	-0.01%
2021/12/06	0	0.00	11	75.52	74.10	-11	10,137	-0.11%
2021/12/03	18	74.52	1	76.70	73.00	17	10,232	0.17%
2021/12/02	25.1	75.46	21	74.94	74.90	4.1	10,590	0.04%
2021/12/01	2	72.30	0	0.00	72.70	2	10,660	0.02%
2021/11/30	0	0.00	1	73.20	73.10	-1	11,010	-0.01%
2021/11/29	5	69.70	7	70.59	70.60	-2	11,221	-0.02%
2021/11/25	3	73.80	0	0.00	74.00	3	11,822	0.03%
2021/11/23	0	0.00	4	71.90	71.50	-4	12,572	-0.03%
2021/11/22	0	0.00	2	71.20	71.40	-2	13,003	-0.02%
2021/11/19	0	0.00	5	70.28	69.50	-5	13,714	-0.04%
2021/11/18	0	0.00	4	70.90	71.10	-4	15,042	-0.03%
2021/11/16	0	0.00	1	72.70	72.80	-1	15,561	-0.01%
2021/11/12	0	0.00	3	73.40	73.20	-3	16,816	-0.02%
2021/11/11	1	70.60	0	0.00	70.60	1	16,780	0.01%
2021/11/09	2	72.05	5	72.46	72.90	-3	16,866	-0.02%
2021/11/08	4	70.48	4	71.38	71.60	0	16,862	0.00%
2021/11/05	0	0.00	1	70.30	70.30	-1	16,934	-0.01%
2021/11/04	4	69.68	9	69.28	69.10	-5	17,083	-0.03%
2021/11/03	6	69.23	37	68.81	68.00	-31	17,159	-0.18%
2021/11/02	0	0.00	2	66.70	66.70	-2	17,617	-0.01%
2021/11/01	0	0.00	23	66.90	67.00	-23	17,840	-0.13%
2021/10/29	1	64.60	12	65.45	65.30	-11	17,819	-0.06%
2021/10/28	1	65.00	3	64.60	64.60	-2	17,868	-0.01%
2021/10/27	24	65.79	3	65.83	65.70	21	18,117	0.12%
2021/10/26	30	67.70	0	0.00	68.00	30	18,603	0.16%
2021/10/25	0	0.00	29	69.60	68.70	-29	19,193	-0.15%
2021/10/21	1	69.90	40	70.63	70.20	-39	19,883	-0.20%
2021/10/20	1	68.50	31	69.50	68.80	-30	20,089	-0.15%
2021/10/18	1	65.70	4	65.48	67.70	-3	20,902	-0.01%
2021/10/15	1	67.80	0	0.00	68.10	1	21,232	0.00%
2021/10/14	5	68.22	5	68.36	68.20	0	21,392	0.00%
2021/10/13	67	69.38	84	70.38	67.70	-17	21,481	-0.08%
2021/10/12	89	70.58	11	69.63	69.60	78	22,429	0.35%
2021/10/08	8	75.79	3	75.60	76.30	5	22,963	0.02%
2021/10/07	5	73.90	63	73.78	75.50	-58	23,501	-0.25%
2021/10/06	9	71.90	9	71.79	71.30	0	23,866	0.00%
2021/10/05	7	68.80	4	69.48	71.50	3	24,268	0.01%
2021/10/04	105	72.99	46	71.63	70.50	59	24,809	0.24%	大買/
2021/10/01	32	78.31	1	74.50	74.40	31	25,770	0.12%
2021/09/30	9	78.24	38	79.66	80.90	-29	26,652	-0.11%
2021/09/29	30	78.80	31	79.99	77.00	-1	27,527	0.00%
2021/09/28	1	78.50	2	77.95	77.90	-1	28,566	0.00%
2021/09/27	35	79.49	2	79.40	79.20	33	29,831	0.11%
2021/09/24	8	81.16	40	80.86	81.20	-32	33,083	-0.10%
2021/09/23	2	79.40	53	80.17	78.90	-51	34,886	-0.15%
2021/09/22	21	78.28	0	0.00	77.80	21	37,267	0.06%
2021/09/17	21	78.54	32	79.95	80.00	-11	39,933	-0.03%
2021/09/16	32	78.89	24	79.82	79.30	8	42,963	0.02%
2021/09/15	0	0.00	25	79.81	79.90	-25	46,178	-0.05%
2021/09/14	8	79.00	7	81.21	78.30	1	48,285	0.00%
2021/09/13	70	79.59	61	81.63	79.50	9	51,510	0.02%
2021/09/10	1	79.00	1	78.50	78.80	0	51,714	0.00%
2021/09/09	30	78.50	0	0.00	78.20	30	53,088	0.06%
2021/09/08	4	78.35	10	79.02	79.40	-6	53,904	-0.01%
2021/09/07	56	80.76	83	81.46	78.20	-27	55,329	-0.05%
2021/09/06	50	79.31	15	79.40	77.70	35	55,943	0.06%
2021/09/03	48	82.95	7	82.04	81.30	41	56,818	0.07%
2021/09/02	32	82.75	52	84.25	84.60	-20	56,864	-0.04%
2021/09/01	33	84.79	27	84.39	83.50	6	57,142	0.01%
2021/08/31	38	88.83	3	90.40	89.50	35	57,798	0.06%
2021/08/30	12	90.93	70	91.82	90.50	-58	58,324	-0.10%
2021/08/27	36	88.06	38	89.58	88.80	-2	58,913	0.00%
2021/08/26	81	89.30	32	89.95	89.70	49	61,224	0.08%
2021/08/25	7	88.54	10	89.62	91.00	-3	62,654	0.00%
2021/08/24	81	89.48	74	90.60	87.00	7	62,379	0.01%
2021/08/23	12	83.51	2	87.30	87.30	10	61,844	0.02%
2021/08/20	7	77.94	38	78.34	79.40	-31	62,542	-0.05%
2021/08/19	82	79.49	14	81.48	76.70	68	62,969	0.11%
2021/08/18	5	78.44	48	79.03	81.60	-43	62,946	-0.07%
2021/08/17	0	0.00	2	76.80	74.20	-2	63,698	0.00%
2021/08/16	2	75.85	13	75.43	76.10	-11	65,314	-0.02%
2021/08/13	6	78.02	1	77.00	76.10	5	66,434	0.01%
2021/08/12	2	77.30	382	77.35	77.90	-380	67,719	-0.56%	大賣/鉅額交易
2021/08/11	33	76.50	46	77.36	76.40	-13	68,500	-0.02%
2021/08/10	9	79.79	6	79.95	77.10	3	68,870	0.00%
2021/08/09	46	81.65	6	82.32	79.60	40	69,060	0.06%
2021/08/06	19	83.65	41	82.63	82.00	-22	69,491	-0.03%
2021/08/05	11	79.29	34	80.11	79.20	-23	69,395	-0.03%
2021/08/04	21	78.66	0	78.90	78.50	21	69,542	0.03%
2021/08/03	9	78.16	2	78.80	77.90	7	70,666	0.01%
2021/08/02	25	78.82	18	78.98	79.00	7	70,835	0.01%
2021/07/30	479	79.53	48	81.53	78.00	431	70,764	0.61%	大買/鉅額交易
2021/07/29	17	82.24	72.1	82.40	83.20	-55.1	70,488	-0.08%
2021/07/28	11	75.85	23	75.53	75.70	-12	70,084	-0.02%
2021/07/27	9	78.28	19	78.98	75.00	-10	69,851	-0.01%
2021/07/26	22	80.06	1	79.01	78.00	21	69,664	0.03%
2021/07/23	41	81.28	80	81.63	81.60	-39	69,686	-0.06%
2021/07/22	60	79.39	43	81.04	78.20	17	69,480	0.02%
2021/07/21	90	81.40	84	83.88	79.50	6	69,262	0.01%
2021/07/20	92	83.65	41	84.12	83.00	51	69,033	0.07%
2021/07/19	3	87.23	2	86.71	86.60	1	70,040	0.00%
2021/07/16	92	90.21	64	91.78	88.00	28	70,757	0.04%
2021/07/15	24	89.30	122	89.69	91.40	-98	70,483	-0.14%	大賣/
2021/07/14	90	84.31	34.4	88.08	83.10	55.6	71,253	0.08%
2021/07/13	67	93.88	52	93.52	88.00	15	71,451	0.02%
2021/07/12	68	96.61	72	98.22	95.00	-4	71,273	-0.01%
2021/07/09	32	96.46	3.1	96.43	95.00	28.9	70,768	0.04%
2021/07/08	54	97.60	98	100.39	101.00	-44	70,237	-0.06%
2021/07/07	71	101.02	135	100.72	96.40	-64	69,118	-0.09%	大賣/
2021/07/06	82	101.65	22	101.99	99.90	60	68,179	0.09%
2021/07/05	13.1	103.68	55.4	100.96	99.30	-42.3	67,273	-0.06%
2021/07/02	26	110.58	28	108.57	109.50	-2	66,281	0.00%
2021/07/01	433	113.83	431.1	114.30	111.00	2	65,435	0.00%	大買/大賣/
2021/06/30	14	108.04	57.1	103.59	110.50	-43.1	62,480	-0.07%
2021/06/29	329	103.05	337	104.25	100.50	-8	60,994	-0.01%	大買/大賣/
2021/06/28	399	104.70	325.1	105.71	107.00	73.9	59,009	0.13%	大買/大賣/
2021/06/25	344	101.02	352.1	103.12	102.00	-8.1	56,329	-0.01%	大買/大賣/
2021/06/24	402	93.15	413.1	94.19	98.10	-11.1	53,319	-0.02%	大買/大賣/
2021/06/23	70	92.87	44	94.68	89.80	26	50,069	0.05%
2021/06/22	102.4	98.21	92	97.27	99.70	10.4	47,918	0.02%	大買/
2021/06/21	10.4	90.66	20.2	90.48	90.70	-9.8	44,599	-0.02%
2021/06/18	66	81.20	101.7	81.72	82.50	-35.7	44,279	-0.08%	大賣/
2021/06/17	35	73.47	40	73.99	75.00	-5	43,059	-0.01%
2021/06/16	110	75.55	43	74.96	71.70	67	42,298	0.16%	大買/
2021/06/15	35	73.75	44.6	73.88	74.30	-9.6	40,804	-0.02%
2021/06/11	31	70.66	38.2	71.57	70.50	-7.2	39,747	-0.02%
2021/06/10	5.3	66.46	17	65.48	67.80	-11.7	38,670	-0.03%
2021/06/09	6	67.28	6	68.00	66.90	0	38,325	0.00%
2021/06/08	30	68.04	22.1	68.72	67.50	7.9	37,791	0.02%
2021/06/07	64.5	67.38	75	65.81	65.40	-10.5	36,736	-0.03%
2021/06/04	46.1	73.75	69	71.49	70.20	-22.9	35,885	-0.06%
2021/06/03	381.3	78.61	343.1	79.02	76.70	38.2	34,724	0.11%	大買/大賣/
2021/06/02	49	74.43	63.2	76.13	77.00	-14.2	32,196	-0.04%
2021/06/01	17	68.24	5.1	69.58	70.00	11.9	30,426	0.04%
2021/05/31	63.2	69.33	29.1	69.54	67.40	34.2	29,963	0.11%
2021/05/28	38.8	68.73	84.2	68.78	68.60	-45.4	29,180	-0.16%
2021/05/27	37	67.43	58	68.04	68.20	-21	28,200	-0.07%
2021/05/26	48	67.89	2	67.35	66.10	46	27,470	0.17%
2021/05/25	55	67.87	17	67.40	65.50	38	26,646	0.14%
2021/05/24	47	72.59	105.1	70.75	70.00	-58.1	25,420	-0.23%	大賣/
2021/05/21	53	66.46	22.2	64.86	67.70	30.8	23,704	0.13%
2021/05/20	44	65.32	11	65.65	61.70	33	22,447	0.15%
2021/05/19	16	62.44	34.1	63.96	64.90	-18.1	21,046	-0.09%
2021/05/18	17	57.81	1	58.00	59.00	16	20,204	0.08%
2021/05/17	0.1	54.40	55	54.86	53.70	-54.9	19,623	-0.28%
2021/05/14	58	58.36	39	57.23	59.60	19	19,165	0.10%
2021/05/13	72	59.47	75	59.29	57.50	-3	18,372	-0.02%
2021/05/12	26.1	68.64	50.2	64.88	63.80	-24.1	17,695	-0.14%
2021/05/11	14	75.34	27	76.08	70.80	-13	17,218	-0.08%
2021/05/10	13	72.94	5	75.00	75.10	8	15,994	0.05%
2021/05/07	5.4	62.52	0	0.00	68.30	5.4	15,655	0.03%
2021/05/06	7.3	66.36	0	0.00	66.10	7.3	15,376	0.05%
2021/05/05	0.5	67.63	30	68.10	68.50	-29.5	15,070	-0.20%
2021/05/04	31.2	70.77	1	74.80	67.00	30.2	14,815	0.20%
2021/05/03	13	75.07	0.5	75.00	74.40	12.5	14,627	0.09%
2021/04/29	6.1	68.49	1	67.60	70.80	5.1	14,362	0.04%
2021/04/28	5.2	66.49	12	66.21	66.50	-6.9	14,027	-0.05%
2021/04/27	11.8	65.78	14	65.68	66.10	-2.2	13,789	-0.02%
2021/04/26	10.2	62.16	13	58.25	64.30	-2.8	13,492	-0.02%
2021/04/23	73.3	56.13	83	54.86	58.60	-9.7	13,222	-0.07%
2021/04/22	57.4	55.88	59	54.41	54.10	-1.6	12,087	-0.01%
2021/04/21	10.3	52.33	17	53.32	53.90	-6.7	11,255	-0.06%
2021/04/20	55.1	48.14	226	48.14	49.00	-170.9	10,506	-1.63%	大賣/鉅額交易
2021/04/19	25	46.01	32	46.24	46.90	-7	9,456	-0.07%
2021/04/16	16	42.42	9	41.74	42.75	7	8,607	0.08%
2021/04/15	4	39.25	0	0.00	38.90	4	8,037	0.05%
2021/04/14	230	37.81	1	37.85	38.00	229	7,958	2.88%	大買/鉅額交易
2021/04/13	15	38.05	0	0.00	38.20	15	7,811	0.19%
2021/04/12	14	38.87	0	0.00	38.40	14	7,710	0.18%
2021/04/09	6	38.09	0	0.00	37.55	6	7,495	0.08%
2021/04/08	20	40.14	15	39.80	39.50	5	7,199	0.07%
2021/04/07	25	40.22	0.1	40.20	40.00	24.9	6,955	0.36%
2021/04/06	10	38.93	0	0.00	38.90	10	6,566	0.15%
2021/04/01	10	36.76	5	36.33	36.45	5	6,256	0.08%
2021/03/31	4	35.54	2	35.40	35.80	2	5,819	0.03%
2021/03/23	2	32.55	0	0.00	32.40	2	5,456	0.04%
2021/03/19	1	31.70	3	32.10	32.00	-2	5,046	-0.04%
2021/03/16	0	0.00	22	29.73	29.90	-22	4,630	-0.48%
2021/03/15	2	29.80	0	0.00	29.85	2	4,593	0.04%
2021/03/10	1	28.70	0	0.00	28.85	1	4,446	0.02%
2021/02/01	5	23.90	0	0.00	24.05	5	3,534	0.14%
2021/01/18	0	0.00	20	25.20	25.20	-20	3,304	-0.61%
2021/01/14	50	27.56	50	27.75	27.60	0	3,095	0.00%
2021/01/13	20	27.00	0	0.00	27.00	20	2,920	0.68%
2021/01/12	0	0.00	0	27.55	26.75	0	2,810	0.00%
2021/01/08	0	0.00	12	24.05	24.35	-12	2,273	-0.53%
2021/01/05	0	0.00	4	25.05	24.95	-4	2,144	-0.19%
2020/12/30	0	0.00	5	24.55	24.55	-5	2,025	-0.25%
2020/12/28	21	25.10	1	25.30	25.15	20	1,902	1.05%
2020/12/25	21	24.32	0	0.00	24.25	21	1,767	1.19%
2020/12/21	0	0.00	2	24.70	25.20	-2	1,463	-0.14%
2020/12/09	2	23.10	1.1	23.15	23.15	0.9	1,053	0.09%
2020/12/04	1	22.15	0	0.00	22.20	1	997	0.10%
2020/11/25	0	0.00	10	22.31	22.30	-10	1,044	-0.96%
2020/11/20	10	22.30	0	0.00	22.30	10	1,039	0.96%
2020/11/11	1	21.60	0	0.00	21.90	1	1,110	0.09%
2020/11/10	2	21.80	0.5	21.65	21.70	1.5	1,115	0.14%
2020/09/02	0	0.00	9	23.08	22.95	-9	1,873	-0.48%
2020/09/01	9	23.30	0	0.00	23.25	9	2,211	0.41%
2020/08/20	0	0.00	6	22.00	22.00	-6	2,446	-0.25%
2020/08/17	0	0.00	4	23.34	23.25	-4	2,507	-0.16%
2020/08/14	0	0.00	4	23.10	23.10	-4	2,529	-0.16%
2020/08/11	0	0.00	0.1	23.00	22.80	-0.1	2,559	0.00%
2020/07/07	0	0.00	3	23.75	23.70	-3	2,693	-0.11%
2020/07/06	0	0.00	3	23.60	23.65	-3	2,691	-0.11%
2020/06/23	3	24.75	0	0.00	24.85	3	2,558	0.12%
2020/06/08	0	0.00	1	23.65	23.80	-1	2,463	-0.04%
2020/05/13	5	24.15	0	0.00	24.20	5	1,725	0.29%
2020/05/11	10	24.50	0	0.00	24.60	10	1,728	0.58%
2020/05/04	2	24.80	0	0.00	24.50	2	1,773	0.11%
2020/04/16	4	24.01	0	0.00	23.85	4	1,871	0.21%
2020/04/14	1	23.50	0	0.00	23.50	1	1,858	0.05%
2020/04/10	2	23.15	0	0.00	23.15	2	1,897	0.11%
2020/04/01	1	21.90	0	0.00	21.90	1	1,887	0.05%
2020/03/06	1	26.80	0	0.00	26.80	1	1,483	0.07%
2020/01/07	0	0.00	3	29.05	29.15	-3	1,404	-0.21%
2020/01/03	2	29.30	0	0.00	29.30	2	1,413	0.14%
2019/12/30	1	29.45	0	0.00	29.55	1	1,518	0.07%
2019/12/17	1	29.40	0	0.00	29.35	1	1,855	0.05%
2019/10/23	1	30.65	0	0.00	30.70	1	2,437	0.04%
2019/10/16	0	0.00	1	30.65	30.65	-1	2,694	-0.04%
2019/10/03	1	29.30	0	0.00	29.60	1	2,596	0.04%
2019/09/02	0	0.00	1	32.55	32.60	-1	2,091	-0.05%
2019/08/02	0	0.00	2	31.75	31.40	-2	1,637	-0.12%
2019/07/22	0	0.00	1	35.65	35.80	-1	1,281	-0.08%
2019/07/19	0	0.00	1	34.05	34.80	-1	1,186	-0.08%
2019/07/17	0	0.00	2	32.75	32.95	-2	1,030	-0.19%
2019/07/16	0	0.00	1	32.75	32.80	-1	1,002	-0.10%
2019/07/12	1	31.95	0	0.00	31.95	1	988	0.10%
2019/07/11	2	32.50	0	0.00	32.45	2	963	0.21%
2019/07/04	0	0.00	8	31.75	31.65	-8	888	-0.90%
2019/07/03	1	31.35	0	0.00	31.20	1	862	0.12%
2019/07/02	8	31.30	0	0.00	31.05	8	853	0.94%
2019/06/26	1	31.20	0	0.00	31.25	1	887	0.11%
2019/06/24	0	0.00	10	31.10	30.85	-10	865	-1.16%
2019/06/21	1	30.75	0	0.00	30.80	1	852	0.12%
2019/06/17	0	0.00	3	29.70	29.75	-3	793	-0.38%
2019/06/10	3	29.85	0	0.00	29.85	3	831	0.36%
2019/05/06	0	0.00	6	29.65	29.60	-6	860	-0.70%
2019/04/09	0	0.00	1	29.65	29.65	-1	738	-0.14%
2019/03/18	0	0.00	1	29.90	29.90	-1	641	-0.16%
2019/03/14	7	29.80	0	0.00	29.80	7	653	1.07%
2019/03/05	1	29.85	0	0.00	29.70	1	715	0.14%
2019/03/04	0	0.00	4	29.75	30.00	-4	701	-0.57%
2019/02/26	1	29.65	0	0.00	29.55	1	675	0.15%
2019/02/18	0	0.00	0.3	28.80	28.80	-0.3	661	-0.04%
2019/02/15	1	28.80	0	0.00	28.70	1	665	0.15%
2019/02/13	2	28.75	0	0.00	28.75	2	656	0.30%
2019/01/24	0	0.00	0.3	29.05	29.05	-0.3	716	-0.04%
2019/01/18	0	0.00	1	29.60	29.60	-1	778	-0.13%
2019/01/17	0	0.00	1	29.30	29.25	-1	797	-0.13%
2018/12/24	0	0.00	0.1	29.20	29.10	-0.1	1,682	0.00%
2018/12/21	0	0.00	1	29.60	29.30	-1	1,694	-0.06%
2018/11/19	0	0.00	5	28.55	28.75	-5	1,650	-0.30%
2018/11/14	5	28.30	0	0.00	28.35	5	1,683	0.30%
2018/11/08	1	28.85	0	0.00	28.85	1	1,666	0.06%
2018/10/24	2	30.30	0	0.00	30.00	2	1,597	0.13%
2018/10/17	0	0.00	3	31.12	30.85	-3	1,499	-0.20%
2018/10/16	2	32.90	6	32.03	31.55	-4	1,424	-0.28%
2018/10/15	2	31.00	2	31.70	31.95	0	1,158	0.00%
2018/10/12	0	0.00	0.1	30.40	30.45	-0.1	1,050	0.00%
2018/10/09	4	31.05	2	31.08	30.95	2	978	0.20%
2018/10/08	0	0.00	1	30.05	30.80	-1	910	-0.11%
2018/10/05	1	29.95	0	0.00	29.95	1	868	0.12%
2018/08/29	1	30.85	0	0.00	30.70	1	707	0.14%
2018/08/24	2	30.75	0	0.00	30.45	2	669	0.30%
2018/07/26	0	0.00	3	30.45	30.70	-3	517	-0.58%
2018/07/24	3	29.95	0	0.00	29.95	3	471	0.64%
2018/07/20	0	0.00	8	29.50	29.55	-8	446	-1.79%
2018/07/17	0	0.00	12	29.27	29.30	-12	450	-2.67%
2018/07/11	0	0.00	5	28.80	28.80	-5	444	-1.13%
2018/07/10	0	0.00	11	28.84	28.85	-11	446	-2.47%
2018/07/05	0	0.00	8	28.70	28.60	-8	446	-1.79%
2018/06/29	0	0.00	3	28.80	28.70	-3	457	-0.66%
2018/06/28	0	0.00	6	28.85	28.55	-6	458	-1.31%
2018/06/15	0	0.00	10	29.60	29.80	-10	455	-2.19%
2018/06/14	0	0.00	10	29.25	29.35	-10	445	-2.24%
2018/05/10	0	0.00	5	29.90	29.65	-5	483	-1.03%
2018/05/09	0	0.00	16	29.38	29.50	-16	470	-3.40%
2018/05/07	0	0.00	15	28.68	28.80	-15	440	-3.40%
2018/05/04	0	0.00	5	28.40	28.50	-5	436	-1.15%
2018/05/03	0	0.00	5	28.39	28.40	-5	433	-1.15%
2018/05/02	0	0.00	5	28.35	28.40	-5	439	-1.14%
2018/04/30	0	0.00	5	28.40	28.25	-5	441	-1.13%
2018/04/10	7	27.90	0	0.00	27.90	7	560	1.25%
2018/03/29	0	0.00	7	27.56	27.70	-7	573	-1.22%
2018/03/28	0	0.00	10	27.85	27.85	-10	579	-1.73%
2018/02/23	0	0.00	1	27.80	27.65	-1	886	-0.11%
2018/02/21	6	27.25	0	0.00	27.30	6	901	0.67%
2018/02/06	9	27.55	15	28.00	27.80	-6	867	-0.69%
2018/02/02	0	0.00	0.1	29.05	29.00	-0.1	854	-0.01%
2018/01/25	0	0.00	6	29.20	29.05	-6	1,005	-0.60%
2018/01/24	0	0.00	3	29.00	29.15	-3	1,005	-0.30%
2018/01/23	0	0.00	3	29.00	29.00	-3	1,016	-0.30%
2018/01/08	0	0.00	25	29.76	29.80	-25	1,173	-2.13%