慧洋-KY (2637)-兆豐-員林券商分點個股進出

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
70.8
漲跌
▼4.2
漲幅
-5.60%
成交量
12,813張
產業
上市航運類股
954人加入追蹤

立即追蹤
本地時間:14:30

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-員林券商分點個股進出

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-員林券商分點個股進出
兆豐-員林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	3	72.47	1	73.30	70.80	2	9,019	0.02%
2024/05/16	1	73.20	5	74.42	75.00	-4	8,893	-0.04%
2024/05/15	4	72.23	0	0.00	71.40	4	8,751	0.05%
2024/05/14	33	75.03	35	73.52	73.90	-2	8,605	-0.02%
2024/05/13	12	77.16	9	76.67	73.80	3	8,336	0.04%
2024/05/10	16.2	72.65	12	71.91	73.00	4.2	7,840	0.05%
2024/05/09	5	71.52	5	72.98	70.60	0	7,500	0.00%
2024/05/08	34	73.31	36.2	74.22	70.10	-2.2	7,300	-0.03%
2024/05/07	35	71.65	48	72.13	71.90	-13	6,779	-0.19%
2024/04/30	10	67.90	0	0.00	68.10	10	6,441	0.16%
2024/04/29	9	69.76	9	70.36	68.90	0	6,401	0.00%
2024/04/26	11	68.57	11	69.08	68.70	0	6,323	0.00%
2024/04/25	4	67.70	0	0.00	67.10	4	6,323	0.06%
2024/04/24	14	67.16	12	67.77	67.50	2	6,433	0.03%
2024/04/23	2	68.25	2	68.90	69.20	0	6,346	0.00%
2024/04/22	0	0.00	20	68.80	69.20	-20	6,217	-0.32%
2024/04/19	5	66.02	6	67.03	66.30	-1	5,846	-0.02%
2024/04/18	0	0.00	30	63.73	64.70	-30	5,649	-0.53%
2024/04/10	0	0.00	1	63.80	63.20	-1	6,140	-0.02%
2024/04/09	1	61.90	29	62.61	63.70	-28	6,134	-0.46%
2024/04/03	1	57.40	0	0.00	57.40	1	5,976	0.02%
2024/04/02	1	57.30	0	0.00	57.30	1	6,020	0.02%
2024/03/29	6	58.47	0	0.00	58.40	6	6,209	0.10%
2024/03/28	10	59.28	0	0.00	58.90	10	6,350	0.16%
2024/03/26	9	59.62	10	61.40	59.50	-1	6,719	-0.01%
2024/03/25	0	0.00	1	62.20	61.90	-1	6,756	-0.01%
2024/03/22	0	0.00	2	61.65	61.80	-2	6,852	-0.03%
2024/03/21	1	60.50	0	0.00	60.60	1	7,038	0.01%
2024/03/20	10	61.35	0	0.00	61.10	10	7,038	0.14%
2024/03/19	2	60.75	45	60.92	61.50	-43	7,029	-0.61%
2024/03/18	12	58.58	10	59.50	58.60	2	7,055	0.03%
2024/03/15	1	59.10	2	59.30	58.90	-1	7,025	-0.01%
2024/03/14	2	60.70	5	60.34	60.10	-3	6,901	-0.04%
2024/03/13	1	61.00	0	0.00	60.60	1	6,970	0.01%
2024/03/12	0	0.00	1	61.90	61.50	-1	7,058	-0.01%
2024/03/11	0	0.00	1	61.60	61.60	-1	7,280	-0.01%
2024/03/08	1	60.30	3	61.00	60.80	-2	8,102	-0.02%
2024/03/07	5	59.98	16	59.91	59.80	-11	8,665	-0.13%
2024/03/06	10	60.95	1	62.00	60.10	9	8,832	0.10%
2024/03/05	17	61.84	1	62.00	61.70	16	8,838	0.18%
2024/03/04	10	62.00	4	61.60	62.00	6	8,891	0.07%
2024/03/01	5	60.94	4	60.40	61.10	1	9,499	0.01%
2024/02/29	1	61.50	7	61.20	61.40	-6	9,495	-0.06%
2024/02/27	3	58.90	0	0.00	58.10	3	9,318	0.03%
2024/02/26	2	57.70	4	59.23	59.30	-2	9,164	-0.02%
2024/02/23	0	0.00	2	56.85	56.40	-2	8,967	-0.02%
2024/02/22	3	56.30	1	57.40	56.80	2	8,926	0.02%
2024/02/21	4	56.35	6	56.60	56.50	-2	8,768	-0.02%
2024/02/20	2	54.80	3	54.93	54.90	-1	8,562	-0.01%
2024/02/19	0	0.00	1	54.10	53.90	-1	8,457	-0.01%
2024/02/16	0	0.00	26	52.63	53.00	-26	8,409	-0.31%
2024/02/15	2	52.40	0	0.00	52.40	2	8,403	0.02%
2024/02/02	23	52.29	0	0.00	51.60	23	8,383	0.27%
2024/02/01	0	0.00	12	52.95	53.20	-12	8,353	-0.14%
2024/01/31	1	51.70	1	51.40	51.30	0	8,291	0.00%
2024/01/29	0	0.00	4	51.43	52.30	-4	8,275	-0.05%
2024/01/26	0	0.00	10	52.00	51.60	-10	8,291	-0.12%
2024/01/25	3	52.60	2	52.40	52.40	1	8,290	0.01%
2024/01/24	1	53.30	1	52.60	52.30	0	8,292	0.00%
2024/01/23	0	0.00	1	52.60	52.50	-1	8,292	-0.01%
2024/01/19	10	52.10	3	51.80	52.10	7	8,297	0.08%
2024/01/18	2	53.15	14	52.80	53.20	-12	8,281	-0.14%
2024/01/16	2	50.70	0	0.00	50.90	2	8,140	0.02%
2024/01/12	2	52.15	3	51.93	52.10	-1	8,160	-0.01%
2024/01/10	6	50.62	0	0.00	51.10	6	8,197	0.07%
2024/01/09	22	52.72	4	53.40	52.50	18	8,159	0.22%
2024/01/08	11	53.77	31	54.53	54.00	-20	7,997	-0.25%
2024/01/05	25	55.26	28	54.67	54.90	-3	7,872	-0.04%
2024/01/04	11	53.00	0	0.00	53.20	11	7,462	0.15%
2024/01/03	3	52.10	4	52.30	52.10	-1	7,437	-0.01%
2024/01/02	6	52.97	9	53.80	52.40	-3	7,479	-0.04%
2023/12/29	5	52.10	0	0.00	52.00	5	7,457	0.07%
2023/12/28	1	52.50	1	52.10	51.90	0	7,560	0.00%
2023/12/27	1	53.50	2	53.40	53.50	-1	7,538	-0.01%
2023/12/26	7	52.13	18	52.04	53.00	-11	7,480	-0.15%
2023/12/25	8	50.36	0	0.00	49.95	8	7,324	0.11%
2023/12/22	3	53.20	4	53.60	53.20	-1	7,252	-0.01%
2023/12/21	3	52.27	25	53.02	53.60	-22	7,195	-0.31%
2023/12/20	0	0.00	12	51.72	52.00	-12	6,995	-0.17%
2023/12/19	0	0.00	1	51.80	51.00	-1	6,992	-0.01%
2023/12/18	3	51.37	2	51.30	51.30	1	7,084	0.01%
2023/12/15	1	51.10	0	0.00	51.10	1	7,143	0.01%
2023/12/13	0	0.00	1	51.70	51.50	-1	7,594	-0.01%
2023/12/11	0	0.00	0.1	50.80	50.90	-0.1	8,421	0.00%
2023/12/08	16	51.08	0	0.00	50.60	16	8,403	0.19%
2023/12/07	6	51.48	0	0.00	51.20	6	8,341	0.07%
2023/12/06	12	52.18	3	53.00	52.50	9	8,257	0.11%
2023/12/05	22	55.73	4	54.13	53.60	18	8,049	0.22%
2023/12/04	7	51.83	20	53.37	55.00	-13	7,193	-0.18%
2023/12/01	8	49.85	30	50.12	50.30	-22	6,548	-0.34%
2023/11/30	0	0.00	1	49.10	48.50	-1	6,363	-0.02%
2023/11/29	2	48.18	0	0.00	48.15	2	6,336	0.03%
2023/11/28	3	50.05	2.1	49.01	48.90	1	6,225	0.02%
2023/11/27	0.1	47.30	21	46.98	46.60	-20.9	5,540	-0.38%
2023/11/24	0	0.00	11	45.33	45.10	-11	5,446	-0.20%
2023/11/17	1	44.05	0	0.00	44.10	1	5,642	0.02%
2023/11/10	3	42.62	4	42.83	42.35	-1	6,227	-0.02%
2023/11/09	4	42.93	0	0.00	43.00	4	6,250	0.06%
2023/11/08	0	0.00	10	43.09	43.45	-10	6,361	-0.16%
2023/11/03	0	0.00	1	43.25	43.20	-1	6,435	-0.02%
2023/11/02	10	42.47	0	0.00	42.65	10	6,452	0.15%
2023/10/31	2	42.05	0	0.00	41.70	2	6,473	0.03%
2023/10/30	4	42.60	0	0.00	42.80	4	6,532	0.06%
2023/10/20	0	0.00	1	45.30	45.60	-1	6,689	-0.01%
2023/10/19	3	46.97	1	46.55	47.15	2	6,775	0.03%
2023/10/18	1	46.35	0	0.00	45.25	1	6,772	0.01%
2023/10/13	0	0.00	1	47.10	47.10	-1	6,933	-0.01%
2023/10/11	32	47.56	0	0.00	47.15	32	6,906	0.46%
2023/10/06	11	48.82	50	48.65	48.90	-39	6,844	-0.57%
2023/10/05	23	47.55	18	48.42	47.30	5	6,762	0.07%
2023/10/04	1	47.35	3	47.68	47.90	-2	6,708	-0.03%
2023/10/03	14	47.28	0	0.00	46.50	14	6,612	0.21%
2023/10/02	8	47.71	1	47.40	47.35	7	6,614	0.11%
2023/09/28	9	48.49	13	48.82	48.45	-4	6,576	-0.06%
2023/09/27	11	48.64	17	49.22	48.45	-6	6,577	-0.09%
2023/09/26	16	48.39	3	48.38	48.75	13	6,572	0.20%
2023/09/25	15	49.34	2	49.33	48.70	13	6,554	0.20%
2023/09/22	1	49.70	8	49.72	49.65	-7	6,523	-0.11%
2023/09/21	17	50.28	17	49.76	49.45	0	6,474	0.00%
2023/09/20	7	50.43	13	51.45	50.00	-6	6,315	-0.10%
2023/09/19	15	50.86	1	51.90	50.50	14	6,030	0.23%
2023/09/18	3	50.80	2	51.05	50.50	1	5,762	0.02%
2023/09/15	14	51.63	9	52.06	51.40	5	5,563	0.09%
2023/09/14	9	50.58	25	47.80	50.90	-16	4,974	-0.32%
2023/09/13	0	0.00	2	46.35	46.40	-2	4,601	-0.04%
2023/09/12	1	45.90	0	0.00	46.15	1	4,616	0.02%
2023/09/11	2	45.90	3	46.37	45.90	-1	4,608	-0.02%
2023/09/06	1	46.00	0	0.00	45.90	1	4,572	0.02%
2023/09/05	0	0.00	1	45.75	46.35	-1	4,568	-0.02%
2023/09/04	1	45.55	0	0.00	45.55	1	4,580	0.02%
2023/08/31	2	45.90	3	45.75	45.90	-1	4,585	-0.02%
2023/08/29	3	45.47	0	0.00	45.50	3	4,615	0.07%
2023/08/25	10	43.65	0	0.00	43.30	10	4,724	0.21%
2023/08/23	3	44.65	0	0.00	44.65	3	4,852	0.06%
2023/08/22	1	44.45	2	44.60	45.15	-1	4,915	-0.02%
2023/08/21	14	46.03	0	0.00	45.80	14	4,840	0.29%
2023/08/18	3	46.27	1.5	46.48	47.50	1.5	4,706	0.03%
2023/08/17	0	0.00	0.5	43.75	43.95	-0.5	4,435	-0.01%
2023/08/15	1	42.70	0	0.00	42.85	1	4,380	0.02%
2023/08/09	7	45.56	0	0.00	45.45	7	4,240	0.17%
2023/08/02	0	0.00	6	47.54	47.35	-6	4,185	-0.14%
2023/08/01	3	46.97	0	0.00	47.05	3	4,123	0.07%
2023/07/21	0	0.00	2	46.75	46.45	-2	3,800	-0.05%
2023/07/17	1	45.55	0	0.00	45.65	1	3,553	0.03%
2023/07/14	0	0.00	1	46.05	46.05	-1	3,583	-0.03%
2023/07/10	2	47.23	0	0.00	47.05	2	3,630	0.06%
2023/07/04	10	49.30	0	0.00	48.75	10	3,852	0.26%
2023/07/03	0	0.00	10	50.30	49.70	-10	3,824	-0.26%
2023/06/21	4	49.80	0	0.00	50.00	4	3,998	0.10%
2023/06/19	5	50.60	0	0.00	50.20	5	4,175	0.12%
2023/06/15	0	0.00	4	50.65	50.70	-4	4,155	-0.10%
2023/06/14	10	50.90	0	0.00	50.70	10	4,180	0.24%
2023/06/13	0	0.00	2	50.35	50.30	-2	4,284	-0.05%
2023/06/12	0	0.00	2	50.50	50.30	-2	4,436	-0.05%
2023/06/09	5	50.72	0	0.00	51.00	5	4,541	0.11%
2023/06/07	0	0.00	1	50.90	50.80	-1	4,681	-0.02%
2023/06/06	1	51.00	1	50.40	50.40	0	4,705	0.00%
2023/06/05	2	50.60	2	50.30	50.20	0	4,725	0.00%
2023/06/02	2	50.20	0	0.00	50.20	2	4,763	0.04%
2023/06/01	3	49.70	0	0.00	49.70	3	4,924	0.06%
2023/05/31	7	51.91	0	0.00	51.00	7	5,012	0.14%
2023/05/29	3	60.07	0	0.00	60.30	3	5,653	0.05%
2023/05/26	2	59.30	0	0.00	59.00	2	6,084	0.03%
2023/05/25	6	61.62	0	0.00	61.30	6	6,260	0.10%
2023/05/16	0	0.00	1	63.00	62.90	-1	6,227	-0.02%
2023/05/15	0	0.00	1	62.60	62.70	-1	6,235	-0.02%
2023/05/12	1	62.60	0	0.00	62.20	1	6,224	0.02%
2023/05/10	0	0.00	1	62.00	62.40	-1	6,249	-0.02%
2023/05/08	2	60.50	2	61.00	61.00	0	6,277	0.00%
2023/05/05	2	61.10	0	0.00	61.10	2	6,320	0.03%
2023/05/03	1	63.10	0	0.00	62.80	1	6,367	0.02%
2023/05/02	0	0.00	0.1	63.70	64.00	-0.1	6,397	0.00%
2023/04/26	0.1	61.90	2	61.00	62.00	-1.9	6,421	-0.03%
2023/04/24	0	0.00	3	62.47	62.60	-3	6,439	-0.05%
2023/04/20	2	63.30	0	0.00	62.70	2	6,450	0.03%
2023/04/19	2	64.30	0	0.00	63.50	2	6,465	0.03%
2023/04/18	1	64.70	0	0.00	64.60	1	6,505	0.02%
2023/04/17	0	0.00	4	65.80	66.00	-4	6,485	-0.06%
2023/04/14	2	65.20	0	0.00	65.10	2	6,613	0.03%
2023/04/13	5	65.26	2	64.60	64.60	3	6,660	0.05%
2023/04/12	3	66.50	2	65.80	65.80	1	6,635	0.02%
2023/04/11	2	66.50	2.3	65.84	65.80	-0.3	6,629	0.00%
2023/04/10	2	67.30	2	66.10	66.40	0	6,650	0.00%
2023/04/06	2	64.40	0	0.00	63.80	2	6,658	0.03%
2023/03/31	0	0.00	1	64.40	64.20	-1	6,801	-0.01%
2023/03/30	1	63.90	0	0.00	64.00	1	7,577	0.01%
2023/03/29	0	0.00	3	63.40	63.50	-3	8,017	-0.04%
2023/03/28	1	64.10	0	0.00	64.10	1	8,393	0.01%
2023/03/24	0.4	64.00	0	0.00	63.70	0.4	9,368	0.00%
2023/03/23	6.6	65.36	1	64.20	64.30	5.6	9,661	0.06%
2023/03/22	1	67.80	0	0.00	68.50	1	9,562	0.01%
2023/03/20	1	68.00	1	68.40	67.50	0	9,621	0.00%
2023/03/17	1	67.90	2	67.60	67.70	-1	9,707	-0.01%
2023/03/14	3	66.93	4	66.70	68.20	-1	9,785	-0.01%
2023/03/13	7	65.89	3	66.43	66.00	4	9,754	0.04%
2023/03/10	2.3	67.62	2	67.20	66.50	0.3	9,724	0.00%
2023/03/08	0	0.00	1	68.50	67.20	-1	9,788	-0.01%
2023/03/07	2	68.80	1	68.50	68.30	1	9,822	0.01%
2023/03/06	14	68.59	5.1	68.54	68.50	8.9	9,870	0.09%
2023/03/03	6	70.77	7	70.31	70.60	-1	9,858	-0.01%
2023/03/02	9	70.43	9	70.13	69.90	0	9,745	0.00%
2023/03/01	3.1	70.03	6	67.58	67.40	-2.9	9,362	-0.03%
2023/02/24	8	67.95	18	68.05	68.00	-10	9,027	-0.11%
2023/02/23	2	65.05	3	64.83	65.50	-1	8,555	-0.01%
2023/02/22	0	0.00	1	62.10	61.90	-1	8,291	-0.01%
2023/02/13	0	0.00	0.6	60.92	61.10	-0.6	8,853	-0.01%
2023/02/02	7	62.11	5	62.00	61.90	2	9,532	0.02%
2023/02/01	3	61.00	7	61.19	61.20	-4	9,558	-0.04%
2023/01/30	1	59.20	0	0.00	59.90	1	9,621	0.01%
2023/01/17	3	59.30	0	0.00	59.80	3	9,647	0.03%
2023/01/16	0	0.00	3	58.30	58.50	-3	9,738	-0.03%
2023/01/10	3	61.10	3	60.10	60.10	0	9,885	0.00%
2023/01/09	3	60.10	3	60.80	60.80	0	9,986	0.00%
2023/01/06	7	60.77	15	60.51	60.00	-8	10,019	-0.08%
2023/01/05	0	0.00	1	60.30	60.80	-1	10,026	-0.01%
2023/01/04	9	60.49	1	60.20	60.00	8	10,126	0.08%
2023/01/03	0	0.00	8	62.29	62.60	-8	10,141	-0.08%
2022/12/29	2	60.90	16	61.31	61.40	-14	10,319	-0.14%
2022/12/28	18	61.97	1	61.00	61.30	17	10,428	0.16%
2022/12/27	0	0.00	3	62.80	62.10	-3	10,510	-0.03%
2022/12/26	14	62.96	7	62.94	62.70	7	10,577	0.07%
2022/12/23	6	65.05	2	65.30	64.80	4	10,549	0.04%
2022/12/22	14	65.90	15	65.92	67.00	-1	10,436	-0.01%
2022/12/21	3	64.57	6	64.97	64.80	-3	9,828	-0.03%
2022/12/20	6	62.67	4	63.33	62.80	2	9,502	0.02%
2022/12/19	9	63.60	6	63.95	61.90	3	9,246	0.03%
2022/12/16	15	65.11	13	65.83	64.40	2	8,936	0.02%
2022/12/15	3.1	62.08	1	61.60	63.50	2.1	8,658	0.02%
2022/12/12	5	59.22	1	59.80	58.90	4	8,849	0.05%
2022/12/07	2	59.20	1	59.00	58.20	1	9,439	0.01%
2022/12/06	0	0.00	5	60.84	57.90	-5	9,468	-0.05%
2022/12/01	1	62.20	1	63.00	61.50	0	9,529	0.00%
2022/11/30	1	61.00	3	61.47	61.90	-2	9,486	-0.02%
2022/11/29	2	58.70	2	59.85	61.30	0	9,493	0.00%
2022/11/28	6	59.47	3	60.47	59.40	3	9,552	0.03%
2022/11/25	6	61.18	4	60.85	60.70	2	9,562	0.02%
2022/11/24	0	0.00	4	58.95	59.80	-4	9,497	-0.04%
2022/11/23	1	58.70	9	58.77	58.70	-8	9,479	-0.08%
2022/11/21	0	0.00	1	56.40	56.40	-1	9,576	-0.01%
2022/11/18	3	58.00	3	58.17	57.70	0	9,624	0.00%
2022/11/17	2	58.80	1	59.30	58.50	1	9,620	0.01%
2022/11/16	17	59.55	8	59.48	59.00	9	9,648	0.09%
2022/11/11	2	57.00	2	57.80	57.30	0	9,690	0.00%
2022/11/10	0	0.00	7	57.07	56.80	-7	9,642	-0.07%
2022/11/09	1	56.40	1	56.60	57.10	0	9,694	0.00%
2022/11/08	0	0.00	7	56.89	56.70	-7	9,791	-0.07%
2022/11/07	4	55.75	64	56.12	55.60	-60	9,677	-0.62%
2022/11/04	2	54.65	9	53.73	54.90	-7	9,596	-0.07%
2022/11/03	8	51.03	6	51.45	51.40	2	9,419	0.02%
2022/11/02	5	52.46	5	52.00	52.00	0	9,427	0.00%
2022/11/01	7	52.24	6	51.17	51.10	1	9,403	0.01%
2022/10/31	49	52.07	8	52.26	52.30	41	9,403	0.44%
2022/10/28	5	54.00	5	52.80	52.80	0	9,457	0.00%
2022/10/27	1	53.80	0	0.00	54.10	1	9,421	0.01%
2022/10/26	10	53.19	15	53.88	53.70	-5	9,417	-0.05%
2022/10/25	7	55.39	2	54.90	54.40	5	9,401	0.05%
2022/10/24	5	55.48	6	55.08	55.40	-1	9,443	-0.01%
2022/10/21	12	53.58	34	53.42	53.00	-22	9,368	-0.23%
2022/10/20	31	52.42	9	52.99	53.00	22	9,375	0.23%
2022/10/19	7	55.23	29	54.90	54.50	-22	9,370	-0.23%
2022/10/18	7	54.46	6	54.60	54.70	1	9,388	0.01%
2022/10/17	21	51.39	10	52.53	53.50	11	9,488	0.12%
2022/10/14	1	54.10	10	53.92	54.00	-9	9,776	-0.09%
2022/10/13	30.3	53.19	0	0.00	51.60	30.3	9,780	0.31%
2022/10/12	10	54.05	5	53.80	53.80	5	9,889	0.05%
2022/10/11	15	56.47	5	56.42	56.10	10	9,820	0.10%
2022/10/07	34	58.86	43	58.99	58.90	-9	9,705	-0.09%
2022/10/06	16	57.67	15	58.11	58.30	1	9,651	0.01%
2022/10/05	6	57.98	9	57.52	57.40	-3	9,582	-0.03%
2022/10/04	7	55.56	2	54.70	56.50	5	9,528	0.05%
2022/10/03	0	0.00	2	53.85	53.90	-2	9,458	-0.02%
2022/09/30	3	50.53	1	51.50	51.70	2	9,524	0.02%
2022/09/29	2	51.45	11	52.25	51.20	-9	9,759	-0.09%
2022/09/28	10	53.94	21	52.60	51.50	-11	10,070	-0.11%
2022/09/27	4	55.05	8	55.61	55.50	-4	10,023	-0.04%
2022/09/26	15	56.45	1	55.20	55.20	14	10,039	0.14%
2022/09/23	0	0.00	1	58.80	57.90	-1	10,118	-0.01%
2022/09/22	14	58.38	2	60.00	58.00	12	10,163	0.12%
2022/09/21	6	58.13	9	58.46	59.70	-3	9,902	-0.03%
2022/09/19	12	55.14	0	0.00	55.10	12	10,215	0.12%
2022/09/16	24	58.73	24	58.53	59.10	0	10,379	0.00%
2022/09/15	7	58.27	6	58.88	59.00	1	10,546	0.01%
2022/09/14	8	55.58	5	56.12	56.70	3	10,629	0.03%
2022/09/13	0	0.00	1	55.00	54.60	-1	10,650	-0.01%
2022/09/12	1	56.50	0	0.00	55.80	1	10,866	0.01%
2022/09/08	3	52.90	1	53.10	52.70	2	10,952	0.02%
2022/09/07	1	54.20	0	0.00	54.20	1	11,060	0.01%
2022/09/06	11	54.84	1	55.60	55.10	10	11,209	0.09%
2022/09/05	1	54.30	0	0.00	54.30	1	11,412	0.01%
2022/09/02	3	55.13	3	54.07	54.10	0	11,571	0.00%
2022/09/01	1	56.00	0	0.00	55.80	1	11,840	0.01%
2022/08/30	0.3	58.10	0	0.00	57.90	0.3	12,243	0.00%
2022/08/29	3	58.50	2	58.60	58.00	1	12,384	0.01%
2022/08/26	0	0.00	5	62.00	62.60	-5	12,564	-0.04%
2022/08/25	2	62.45	0	0.00	62.20	2	12,740	0.02%
2022/08/23	2	64.70	1	64.00	63.80	1	13,155	0.01%
2022/08/22	16	64.42	0	0.00	64.90	16	13,280	0.12%
2022/08/19	1	68.80	0	0.00	68.10	1	13,663	0.01%
2022/08/17	5	69.10	2	69.35	69.20	3	14,208	0.02%
2022/08/16	8	68.56	4	69.20	68.50	4	14,467	0.03%
2022/08/15	4	68.20	1	69.30	69.60	3	15,072	0.02%
2022/08/12	2	67.95	4	68.68	68.60	-2	15,127	-0.01%
2022/08/09	3	67.10	2	67.45	67.40	1	15,835	0.01%
2022/08/08	3	66.27	2	67.00	66.70	1	16,152	0.01%
2022/08/05	6	67.08	20	67.21	67.50	-14	16,343	-0.09%
2022/08/04	4	66.03	5	67.18	66.40	-1	16,756	-0.01%
2022/08/03	3	67.03	4	67.00	67.20	-1	17,114	-0.01%
2022/08/02	2	66.60	3	67.40	68.00	-1	17,767	-0.01%
2022/08/01	2	67.95	0	0.00	68.80	2	18,273	0.01%
2022/07/29	11	68.69	15	69.13	68.60	-4	18,835	-0.02%
2022/07/28	2	67.55	5	68.32	68.00	-3	19,610	-0.02%
2022/07/27	2	67.95	4	67.83	68.30	-2	20,306	-0.01%
2022/07/26	3	66.63	5	67.56	67.60	-2	20,545	-0.01%
2022/07/25	4	68.43	1	67.40	68.00	3	20,856	0.01%
2022/07/22	1	67.70	15	69.48	69.50	-14	20,982	-0.07%
2022/07/21	20	68.68	10	70.01	68.20	10	21,120	0.05%
2022/07/20	1	67.80	3	67.80	67.20	-2	20,998	-0.01%
2022/07/19	8	67.40	6	68.35	67.80	2	21,373	0.01%
2022/07/15	31	65.50	20	64.78	65.30	11	22,470	0.05%
2022/07/14	6	65.37	5	65.90	66.30	1	23,861	0.00%
2022/07/12	1	64.10	10	63.57	64.00	-9	24,813	-0.04%
2022/07/11	1	67.20	1	66.80	67.10	0	25,378	0.00%
2022/07/08	0	0.00	4	66.98	67.10	-4	25,436	-0.02%
2022/07/07	11	63.62	14	64.95	65.60	-3	25,271	-0.01%
2022/07/06	21	65.92	6	66.71	65.30	15	25,067	0.06%
2022/07/05	2	63.80	5	64.54	64.30	-3	24,880	-0.01%
2022/07/04	10	62.40	7	62.06	62.10	3	24,830	0.01%
2022/07/01	6	63.63	2	64.15	61.80	4	24,789	0.02%
2022/06/30	3	66.47	2	66.45	65.00	1	24,566	0.00%
2022/06/29	3	67.63	2	69.50	67.90	1	24,375	0.00%
2022/06/28	2	69.20	3	69.47	70.30	-1	24,253	0.00%
2022/06/27	23	71.33	28	70.73	71.20	-5	24,082	-0.02%
2022/06/24	16	67.49	23	68.90	66.80	-7	23,592	-0.03%
2022/06/23	12	67.38	10	66.77	66.40	2	23,286	0.01%
2022/06/22	12	70.24	28	68.09	68.00	-16	23,057	-0.07%
2022/06/21	19	73.05	2	73.00	73.10	17	22,630	0.08%
2022/06/20	9	76.91	9	74.96	72.60	0	22,392	0.00%
2022/06/17	1	80.30	0	0.00	78.60	1	22,053	0.00%
2022/06/16	3	84.00	6	84.48	80.00	-3	21,857	-0.01%
2022/06/15	6	84.75	2	83.30	83.60	4	21,658	0.02%
2022/06/14	4	85.80	2	85.40	85.40	2	21,510	0.01%
2022/06/13	6	87.97	1	87.30	87.30	5	21,437	0.02%
2022/06/10	23	90.68	10	90.70	91.00	13	21,527	0.06%
2022/06/09	15	94.77	2	93.85	93.10	13	21,528	0.06%
2022/06/08	15	98.52	3	98.50	98.20	12	21,804	0.06%
2022/06/07	7	104.00	8	104.63	104.50	-1	22,353	0.00%
2022/06/06	4	105.00	2.1	105.17	102.00	1.9	22,305	0.01%
2022/06/01	1	99.60	19	100.25	102.00	-18	22,033	-0.08%
2022/05/31	11	98.61	0	0.00	97.60	11	21,879	0.05%
2022/05/30	9	96.71	9	97.83	97.80	0	21,952	0.00%
2022/05/27	9.1	97.98	5	97.58	97.50	4.1	21,887	0.02%
2022/05/26	11	99.06	19	100.00	100.50	-8	21,470	-0.04%
2022/05/25	4.3	98.13	2.1	97.84	97.70	2.3	21,354	0.01%
2022/05/24	24.2	97.51	27	97.90	97.20	-2.8	21,214	-0.01%
2022/05/23	14.2	98.07	8	99.40	97.40	6.2	21,216	0.03%
2022/05/20	2.3	93.59	3	93.63	93.60	-0.7	20,693	0.00%
2022/05/19	1	92.00	0	0.00	91.90	1	20,716	0.00%
2022/05/18	5	93.48	9	93.64	93.40	-4	20,599	-0.02%
2022/05/17	7.7	93.44	4	92.08	91.80	3.7	20,581	0.02%
2022/05/16	8	93.64	7	95.27	95.50	1	20,511	0.00%
2022/05/13	1.4	95.92	2	95.60	94.60	-0.7	20,239	0.00%
2022/05/12	2.2	99.55	4	96.30	94.50	-1.9	20,084	-0.01%
2022/05/11	3.3	98.99	1	98.50	98.00	2.3	19,675	0.01%
2022/05/10	8.4	102.96	18	103.47	101.00	-9.7	19,482	-0.05%
2022/05/09	5	106.70	3	101.00	100.50	2	18,875	0.01%
2022/05/06	7.2	104.74	11	106.27	108.00	-3.9	18,397	-0.02%
2022/05/05	3	103.99	10	103.00	105.00	-7	17,863	-0.04%
2022/05/04	40.2	98.96	42	99.77	100.50	-1.8	17,011	-0.01%
2022/05/03	10.2	92.67	10.2	92.67	94.60	0	16,316	0.00%
2022/04/29	4.2	91.85	2.2	92.10	92.20	2	16,138	0.01%
2022/04/28	1.2	88.33	1	88.00	87.00	0.2	15,888	0.00%
2022/04/27	7	86.49	7.8	86.77	86.00	-0.8	15,709	-0.01%
2022/04/26	2.1	86.93	1	87.70	85.40	1.1	15,567	0.01%
2022/04/25	1.5	91.27	0.5	89.10	88.30	1	15,288	0.01%
2022/04/22	3.3	99.32	1.2	97.67	97.80	2.1	14,841	0.01%
2022/04/21	17.4	101.18	22	102.16	100.50	-4.7	14,272	-0.03%
2022/04/20	7.3	101.16	13	101.44	98.60	-5.7	13,562	-0.04%
2022/04/19	3	99.07	9	100.50	98.50	-6	12,164	-0.05%
2022/04/18	4	97.83	6	98.60	95.80	-2	11,499	-0.02%
2022/04/15	7	98.03	9	98.36	99.30	-2	11,147	-0.02%
2022/04/14	3	90.23	2	90.75	91.10	1	10,553	0.01%
2022/04/13	0	0.00	16	88.83	88.40	-16	10,569	-0.15%
2022/04/12	26	88.55	12	87.40	87.70	14	10,571	0.13%
2022/04/11	21	90.27	17	90.62	90.50	4	10,472	0.04%
2022/04/08	0	0.00	12	87.32	88.50	-12	10,337	-0.12%
2022/04/07	11	87.29	0	0.00	84.80	11	10,279	0.11%
2022/03/31	0	0.00	1	86.10	86.40	-1	10,304	-0.01%
2022/03/30	0	0.00	2	87.10	86.90	-2	10,330	-0.02%
2022/03/25	2	84.65	0	0.00	84.70	2	10,660	0.02%
2022/03/24	1	86.50	0	0.00	86.40	1	10,848	0.01%
2022/03/23	0	0.00	5	88.40	88.00	-5	11,509	-0.04%
2022/03/22	5	87.34	0	0.00	86.70	5	12,102	0.04%
2022/03/21	2	88.20	1	88.10	87.80	1	12,365	0.01%
2022/03/18	1	88.20	0	0.00	88.30	1	12,395	0.01%
2022/03/17	0	0.00	1	89.00	88.50	-1	12,374	-0.01%
2022/03/16	2	88.95	6	87.80	87.50	-4	12,354	-0.03%
2022/03/15	6	94.45	1	98.20	92.20	5	12,199	0.04%
2022/03/14	6	101.08	4	100.51	99.40	2	12,142	0.02%
2022/03/11	10	98.95	1	99.70	99.50	9	11,808	0.08%
2022/03/10	4	97.33	42	95.60	99.50	-38	11,305	-0.34%
2022/03/09	0	0.00	3	89.60	90.50	-3	10,610	-0.03%
2022/03/08	15	88.76	0	0.00	85.90	15	10,644	0.14%
2022/03/07	8	89.95	1	88.70	89.90	7	10,536	0.07%
2022/03/04	3	92.73	5	94.20	91.50	-2	10,468	-0.02%
2022/03/03	9	93.76	1.1	93.29	93.50	7.9	10,289	0.08%
2022/03/01	0	0.00	10	92.07	92.70	-10	10,086	-0.10%
2022/02/25	11	90.10	11	92.65	89.90	0	9,997	0.00%
2022/02/24	10	90.05	11	92.23	89.80	-1	9,799	-0.01%
2022/02/23	9	90.29	17	92.18	91.90	-8	9,637	-0.08%
2022/02/22	1	89.80	5	90.12	89.50	-4	9,332	-0.04%
2022/02/21	16	90.50	2	90.85	90.00	14	9,196	0.15%
2022/02/17	0	0.00	11	89.02	88.50	-11	8,932	-0.12%
2022/02/16	5	89.18	25	87.26	89.60	-20	8,823	-0.23%
2022/02/11	0	0.00	1	83.10	83.00	-1	8,694	-0.01%
2022/02/10	1	84.80	21	83.47	84.00	-20	8,765	-0.23%
2022/02/09	1	80.40	2	81.15	81.00	-1	8,665	-0.01%
2022/02/08	3	79.70	10	78.83	79.80	-7	8,694	-0.08%
2022/01/26	1	73.80	0	0.00	73.40	1	9,113	0.01%
2022/01/25	1	73.30	0	0.00	73.10	1	9,189	0.01%
2022/01/24	0	0.00	1	74.40	75.90	-1	9,262	-0.01%
2022/01/19	40	75.80	40	75.50	74.90	0	9,303	0.00%
2022/01/17	1	78.50	1	78.00	78.50	0	9,291	0.00%
2022/01/14	0	0.00	10	78.00	79.10	-10	9,374	-0.11%
2022/01/10	0	0.00	1	78.80	79.60	-1	9,759	-0.01%
2022/01/07	2	80.60	1	80.20	79.80	1	9,786	0.01%
2022/01/06	12	82.38	12	82.31	81.60	0	9,897	0.00%
2022/01/05	2	82.10	2	81.30	81.40	0	9,908	0.00%
2022/01/04	10	81.00	5	81.00	81.00	5	10,021	0.05%
2022/01/03	1	80.20	0	0.00	80.30	1	10,181	0.01%
2021/12/30	0	0.00	1	81.40	81.60	-1	10,494	-0.01%
2021/12/29	0	0.00	1	82.60	82.60	-1	10,668	-0.01%
2021/12/28	30	83.89	6	81.92	81.90	24	10,790	0.22%
2021/12/27	1	83.10	1	83.30	82.50	0	11,021	0.00%
2021/12/24	2	82.25	1	82.50	82.80	1	11,269	0.01%
2021/12/23	1	82.90	11	83.58	83.10	-10	11,531	-0.09%
2021/12/22	1	83.50	0	0.00	83.50	1	11,633	0.01%
2021/12/21	11	82.47	13	83.78	83.50	-2	11,559	-0.02%
2021/12/17	32	83.28	56	82.92	83.40	-24	11,254	-0.21%
2021/12/16	13	79.24	46.2	79.52	79.70	-33.2	10,636	-0.31%
2021/12/15	0	0.00	16	76.38	77.50	-16	10,067	-0.16%
2021/12/10	1	73.00	0	0.00	72.60	1	9,981	0.01%
2021/12/08	18.1	76.20	4	75.71	75.70	14	10,226	0.14%
2021/12/07	0	0.00	5	75.20	75.30	-5	10,085	-0.05%
2021/12/06	0	0.00	6	75.20	74.10	-6	10,137	-0.06%
2021/12/03	11	74.09	0	0.00	73.00	11	10,232	0.11%
2021/12/02	1	75.20	2	75.90	74.90	-1	10,590	-0.01%
2021/12/01	0	0.00	7	72.89	72.70	-7	10,660	-0.07%
2021/11/30	1	72.60	7	73.07	73.10	-6	11,010	-0.05%
2021/11/29	6	69.12	0	0.00	70.60	6	11,221	0.05%
2021/11/26	12	70.62	1	70.20	69.80	11	11,592	0.09%
2021/11/25	6	73.08	15	73.90	74.00	-9	11,822	-0.08%
2021/11/24	2	72.75	12	73.21	73.20	-10	12,403	-0.08%
2021/11/23	0	0.00	5	71.80	71.50	-5	12,572	-0.04%
2021/11/22	0	0.00	1	70.10	71.40	-1	13,003	-0.01%
2021/11/18	20	70.90	0	0.00	71.10	20	15,042	0.13%
2021/11/16	0	0.00	33	72.28	72.80	-33	15,561	-0.21%
2021/11/15	25	71.34	12	71.20	70.60	13	16,377	0.08%
2021/11/12	2	72.50	22	73.46	73.20	-20	16,816	-0.12%
2021/11/11	1	73.10	11	71.88	70.60	-10	16,780	-0.06%
2021/11/10	0	0.00	3	73.20	72.60	-3	16,824	-0.02%
2021/11/09	2	71.65	10	72.68	72.90	-8	16,866	-0.05%
2021/11/08	0	0.00	2	71.00	71.60	-2	16,862	-0.01%
2021/11/05	30	70.25	32	68.95	70.30	-2	16,934	-0.01%
2021/11/04	65	69.33	45	71.62	69.10	20	17,083	0.12%
2021/11/03	33	68.51	6	68.68	68.00	27	17,159	0.16%
2021/11/02	0	0.00	1	66.60	66.70	-1	17,617	-0.01%
2021/11/01	2	66.55	5	66.94	67.00	-3	17,840	-0.02%
2021/10/29	2	65.70	1	66.00	65.30	1	17,819	0.01%
2021/10/28	0	0.00	5	65.76	64.60	-5	17,868	-0.03%
2021/10/27	7	66.00	1	65.90	65.70	6	18,117	0.03%
2021/10/26	4	67.73	5	68.44	68.00	-1	18,603	-0.01%
2021/10/25	2	68.50	2	69.25	68.70	0	19,193	0.00%
2021/10/21	0	0.00	1	70.50	70.20	-1	19,883	-0.01%
2021/10/19	12	66.82	12	67.59	67.70	0	20,461	0.00%
2021/10/18	7	64.93	9	65.31	67.70	-2	20,902	-0.01%
2021/10/15	2	67.90	0	0.00	68.10	2	21,232	0.01%
2021/10/14	0	0.00	4	67.00	68.20	-4	21,392	-0.02%
2021/10/13	17	70.21	21	69.48	67.70	-4	21,481	-0.02%
2021/10/12	12	73.16	7	70.50	69.60	5	22,429	0.02%
2021/10/08	4	75.73	5	76.68	76.30	-1	22,963	0.00%
2021/10/07	1	76.70	15	74.58	75.50	-14	23,501	-0.06%
2021/10/06	4	71.60	5	71.18	71.30	-1	23,866	0.00%
2021/10/05	1	71.00	5	68.22	71.50	-4	24,268	-0.02%
2021/10/04	10	72.21	3	73.57	70.50	7	24,809	0.03%
2021/10/01	59	77.14	25	75.12	74.40	34	25,770	0.13%
2021/09/30	1	78.20	20	79.34	80.90	-19	26,652	-0.07%
2021/09/29	8	77.84	4	79.60	77.00	4	27,527	0.01%
2021/09/28	17	77.97	0	0.00	77.90	17	28,566	0.06%
2021/09/27	23	79.59	12	81.06	79.20	11	29,831	0.04%
2021/09/24	4	79.95	3	81.13	81.20	1	33,083	0.00%
2021/09/22	3	78.50	1	77.90	77.80	2	37,267	0.01%
2021/09/17	7	79.30	7	80.03	80.00	0	39,933	0.00%
2021/09/15	6	78.30	7	79.46	79.90	-1	46,178	0.00%
2021/09/14	12	78.50	2	81.30	78.30	10	48,285	0.02%
2021/09/13	7	79.87	7	81.23	79.50	0	51,510	0.00%
2021/09/10	10	77.50	0	0.00	78.80	10	51,714	0.02%
2021/09/09	1	78.00	0	0.00	78.20	1	53,088	0.00%
2021/09/08	0	0.00	4	77.95	79.40	-4	53,904	-0.01%
2021/09/07	15	80.60	5	80.84	78.20	10	55,329	0.02%
2021/09/06	7	79.91	5	79.38	77.70	2	55,943	0.00%
2021/09/03	15	83.38	16	80.45	81.30	-1	56,818	0.00%
2021/09/02	2	83.65	0	0.00	84.60	2	56,864	0.00%
2021/09/01	5	85.44	1	83.60	83.50	4	57,142	0.01%
2021/08/31	7	90.29	4	91.65	89.50	3	57,798	0.01%
2021/08/30	14	92.00	8	91.19	90.50	6	58,324	0.01%
2021/08/27	3	88.30	3	88.40	88.80	0	58,913	0.00%
2021/08/26	11	89.96	6	89.12	89.70	5	61,224	0.01%
2021/08/25	5	89.74	9	89.53	91.00	-4	62,654	-0.01%
2021/08/24	24	89.46	29	90.03	87.00	-5	62,379	-0.01%
2021/08/23	0	0.00	3	87.30	87.30	-3	61,844	0.00%
2021/08/20	1	78.30	2	77.90	79.40	-1	62,542	0.00%
2021/08/19	39	82.53	41	80.84	76.70	-2	62,969	0.00%
2021/08/18	0	0.00	58	79.89	81.60	-58	62,946	-0.09%
2021/08/17	2	74.45	0	0.00	74.20	2	63,698	0.00%
2021/08/16	0	0.00	2	76.15	76.10	-2	65,314	0.00%
2021/08/13	11	77.95	7	77.70	76.10	4	66,434	0.01%
2021/08/12	15	77.49	7	77.64	77.90	8	67,719	0.01%
2021/08/11	4	75.13	20	75.39	76.40	-16	68,500	-0.02%
2021/08/10	25	79.93	17	79.23	77.10	8	68,870	0.01%
2021/08/09	37	81.89	36	80.54	79.60	1	69,060	0.00%
2021/08/06	37	84.74	39	83.94	82.00	-2	69,491	0.00%
2021/08/05	13	79.03	12	79.41	79.20	1	69,395	0.00%
2021/08/04	1	78.80	1	78.00	78.50	0	69,542	0.00%
2021/08/03	15	79.18	10	78.06	77.90	5	70,666	0.01%
2021/08/02	9	77.61	5	78.64	79.00	4	70,835	0.01%
2021/07/30	69	81.77	57	83.57	78.00	12	70,764	0.02%
2021/07/29	13	78.52	21	79.76	83.20	-8	70,488	-0.01%
2021/07/28	35	74.81	35	75.10	75.70	0	70,084	0.00%
2021/07/27	21	77.19	16	76.75	75.00	5	69,851	0.01%
2021/07/26	58	79.95	27	78.35	78.00	31	69,664	0.04%
2021/07/23	5	80.42	15	81.61	81.60	-10	69,686	-0.01%
2021/07/22	36	78.15	10	77.03	78.20	26	69,480	0.04%
2021/07/21	39	81.17	52	79.54	79.50	-13	69,262	-0.02%
2021/07/20	8	83.25	9	83.41	83.00	-1	69,033	0.00%
2021/07/19	14	87.73	14	88.79	86.60	0	70,040	0.00%
2021/07/16	105	92.50	82	91.87	88.00	23	70,757	0.03%	大買/
2021/07/15	21	88.66	10	88.93	91.40	11	70,483	0.02%
2021/07/14	41	85.91	22.2	84.45	83.10	18.8	71,253	0.03%
2021/07/13	5	89.66	37	87.14	88.00	-32	71,451	-0.04%
2021/07/12	34	95.84	37	100.04	95.00	-3	71,273	0.00%
2021/07/09	20	96.92	9	97.94	95.00	11	70,768	0.02%
2021/07/08	48	99.88	44.2	99.15	101.00	3.8	70,237	0.01%
2021/07/07	26.1	98.38	43	98.42	96.40	-16.9	69,118	-0.02%
2021/07/06	62	101.15	42	101.81	99.90	20	68,179	0.03%
2021/07/05	28.3	103.40	17	102.51	99.30	11.3	67,273	0.02%
2021/07/02	72	111.18	77.5	109.70	109.50	-5.5	66,281	-0.01%
2021/07/01	247	114.10	230.1	116.02	111.00	16.9	65,435	0.03%	大買/大賣/
2021/06/30	38.1	104.49	101	107.36	110.50	-62.9	62,480	-0.10%	大賣/
2021/06/29	79.1	106.46	46	106.86	100.50	33.1	60,994	0.05%
2021/06/28	67	107.44	70	108.57	107.00	-3	59,009	-0.01%
2021/06/25	90	102.27	95	102.68	102.00	-5	56,329	-0.01%
2021/06/24	72	93.76	86	94.49	98.10	-14	53,319	-0.03%
2021/06/23	87.5	94.67	65	91.61	89.80	22.5	50,069	0.04%
2021/06/22	85	97.58	55	97.19	99.70	30	47,918	0.06%
2021/06/21	3	90.50	16	90.70	90.70	-13	44,599	-0.03%
2021/06/18	25	80.64	54	81.01	82.50	-29	44,279	-0.07%
2021/06/17	70	73.80	78	73.91	75.00	-8	43,059	-0.02%
2021/06/16	140	74.85	154	76.53	71.70	-14	42,298	-0.03%	大買/大賣/
2021/06/15	43	73.01	72	74.18	74.30	-29	40,804	-0.07%
2021/06/11	82	70.41	83	71.44	70.50	-1	39,747	0.00%
2021/06/10	9	66.90	10	66.74	67.80	-1	38,670	0.00%
2021/06/09	21	67.48	18	67.36	66.90	3	38,325	0.01%
2021/06/08	23	67.88	10	69.09	67.50	13	37,791	0.03%
2021/06/07	25	67.04	25	66.57	65.40	0	36,736	0.00%
2021/06/04	90	74.17	36.2	73.02	70.20	53.8	35,885	0.15%
2021/06/03	122	78.26	470	78.37	76.70	-348	34,724	-1.00%	大買/大賣/鉅額交易
2021/06/02	84	72.78	73	75.33	77.00	11	32,196	0.03%
2021/06/01	17	68.04	15	68.77	70.00	2	30,426	0.01%
2021/05/31	431	69.92	48	69.73	67.40	383	29,963	1.28%	大買/鉅額交易
2021/05/28	112.2	70.08	289	68.50	68.60	-176.8	29,180	-0.61%	大買/大賣/鉅額交易
2021/05/27	230	67.19	26	67.52	68.20	204	28,200	0.72%	大買/鉅額交易
2021/05/26	70	66.56	65	67.75	66.10	5	27,470	0.02%
2021/05/25	27	69.18	28	68.61	65.50	-1	26,646	0.00%
2021/05/24	37	71.25	44	71.65	70.00	-7	25,420	-0.03%
2021/05/21	18	66.46	129	67.00	67.70	-111	23,704	-0.47%	大賣/鉅額交易
2021/05/20	153	65.73	41	63.89	61.70	112	22,447	0.50%	大買/鉅額交易
2021/05/19	8	62.86	2	63.85	64.90	6	21,046	0.03%
2021/05/18	8	57.50	2	54.95	59.00	6	20,204	0.03%
2021/05/17	33	55.44	33	54.26	53.70	0	19,623	0.00%
2021/05/14	15	57.23	56.5	57.96	59.60	-41.5	19,165	-0.22%
2021/05/13	28	57.87	41	58.00	57.50	-13	18,372	-0.07%
2021/05/12	49.2	66.65	21	64.97	63.80	28.2	17,695	0.16%
2021/05/11	49	74.32	16	73.43	70.80	33	17,218	0.19%
2021/05/10	1	72.60	22	73.29	75.10	-21	15,994	-0.13%
2021/05/07	6	65.93	10	61.99	68.30	-4	15,655	-0.03%
2021/05/06	9	69.62	0	0.00	66.10	9	15,376	0.06%
2021/05/05	9	69.60	2	69.25	68.50	7	15,070	0.05%
2021/05/04	25.3	74.67	11	68.04	67.00	14.3	14,815	0.10%
2021/05/03	32	75.07	31	73.57	74.40	1	14,627	0.01%
2021/04/29	49	68.19	3	70.00	70.80	46	14,362	0.32%
2021/04/28	4	66.28	42	66.61	66.50	-38	14,027	-0.27%
2021/04/27	10	65.34	3	66.83	66.10	7	13,789	0.05%
2021/04/26	36	58.43	19	60.62	64.30	17	13,492	0.13%
2021/04/23	38	55.57	61	55.74	58.60	-23	13,222	-0.17%
2021/04/22	33	57.68	25.3	54.24	54.10	7.7	12,087	0.06%
2021/04/21	40	52.96	8	52.98	53.90	32	11,255	0.28%
2021/04/20	52	47.60	37.1	48.10	49.00	14.9	10,506	0.14%
2021/04/19	10	46.41	14	46.64	46.90	-4	9,456	-0.04%
2021/04/16	3	40.25	16.5	41.71	42.75	-13.5	8,607	-0.16%
2021/04/15	1	39.25	2	39.13	38.90	-1	8,037	-0.01%
2021/04/14	0	0.00	1	39.25	38.00	-1	7,958	-0.01%
2021/04/13	2	38.90	3	38.10	38.20	-1	7,811	-0.01%
2021/04/12	5	38.90	2	38.75	38.40	3	7,710	0.04%
2021/04/09	8	38.10	5	37.30	37.55	3	7,495	0.04%
2021/04/08	0	0.00	5	39.85	39.50	-5	7,199	-0.07%
2021/04/07	2.5	40.17	1	40.60	40.00	1.5	6,955	0.02%
2021/04/06	5	38.53	1	36.85	38.90	4	6,566	0.06%
2021/04/01	0	0.00	1	36.05	36.45	-1	6,256	-0.02%
2021/03/31	2	35.83	5	34.71	35.80	-3	5,819	-0.05%
2021/03/30	5	32.95	0	0.00	32.95	5	5,335	0.09%
2021/03/29	0	0.00	32	32.73	33.00	-32	5,308	-0.60%
2021/03/25	0	0.00	10	31.65	30.85	-10	5,535	-0.18%
2021/03/23	22	32.25	0	0.00	32.40	22	5,456	0.40%
2021/03/22	1	32.40	1	32.45	32.95	0	5,314	0.00%
2021/03/19	13	32.00	5	31.73	32.00	8	5,046	0.16%
2021/03/18	20	30.70	20	31.25	31.45	0	4,834	0.00%
2021/03/10	2	28.80	2	28.75	28.85	0	4,446	0.00%
2021/03/09	1	28.65	12	28.60	28.65	-11	4,404	-0.25%
2021/03/04	0	0.00	1	27.85	28.25	-1	4,135	-0.02%
2021/03/03	0	0.00	10	27.40	27.95	-10	4,080	-0.25%
2021/02/25	0	0.00	4	27.88	27.90	-4	3,963	-0.10%
2021/02/23	0	0.00	2	27.00	26.85	-2	3,814	-0.05%
2021/02/19	0	0.00	2	26.20	26.40	-2	3,758	-0.05%
2021/02/04	0	0.00	1.1	24.75	24.75	-1.1	3,539	-0.03%
2021/01/19	0	0.00	3	25.45	24.90	-3	3,335	-0.09%
2021/01/15	0	0.00	1	25.95	26.00	-1	3,227	-0.03%
2021/01/14	0	0.00	10	27.91	27.60	-10	3,095	-0.32%
2021/01/12	28	27.27	18	27.34	26.75	10	2,810	0.36%
2021/01/11	11	25.65	2	26.48	26.75	9	2,369	0.38%
2021/01/05	1	24.95	0	0.00	24.95	1	2,144	0.05%
2020/12/31	0	0.00	1	24.50	24.45	-1	2,043	-0.05%
2020/12/30	0	0.00	1	24.55	24.55	-1	2,025	-0.05%
2020/12/29	0	0.00	5	24.85	24.70	-5	1,997	-0.25%
2020/12/28	1	25.35	0	0.00	25.15	1	1,902	0.05%
2020/12/25	2	24.43	0	0.00	24.25	2	1,767	0.11%
2020/12/24	5	24.08	0	0.00	24.05	5	1,732	0.29%
2020/12/23	0	0.00	5	24.04	24.20	-5	1,714	-0.29%
2020/12/22	4	24.46	0	0.00	23.85	4	1,668	0.24%
2020/12/21	12	25.15	1	25.30	25.20	11	1,463	0.75%
2020/12/18	30	24.00	33	23.73	23.75	-3	1,234	-0.24%
2020/12/17	0	0.00	4	23.11	23.15	-4	1,152	-0.35%
2020/12/11	1	22.75	20	22.30	22.35	-19	1,079	-1.76%
2020/12/09	20	23.10	0	0.00	23.15	20	1,053	1.90%
2020/11/26	0	0.00	1	22.45	22.80	-1	1,034	-0.10%
2020/11/25	1	22.30	0	0.00	22.30	1	1,044	0.10%
2020/11/20	1	22.30	0	0.00	22.30	1	1,039	0.10%
2020/11/19	2	22.20	0	0.00	22.15	2	1,043	0.19%
2020/11/18	0	0.00	3	22.05	22.15	-3	1,045	-0.29%
2020/11/11	3	21.80	0	0.00	21.90	3	1,110	0.27%
2020/11/06	1	21.15	0	0.00	21.15	1	1,100	0.09%
2020/11/05	1	21.15	0	0.00	21.10	1	1,120	0.09%
2020/10/29	5	21.25	0	0.00	21.50	5	1,153	0.43%
2020/09/24	0	0.00	1	21.35	21.35	-1	1,423	-0.07%
2020/09/16	4	22.05	0	0.00	22.00	4	1,505	0.27%
2020/09/09	0.8	23.00	0	0.00	22.95	0.8	1,642	0.05%
2020/08/24	0	0.00	5	22.20	22.20	-5	2,335	-0.21%
2020/08/21	2	22.05	0	0.00	22.25	2	2,409	0.08%
2020/08/20	4	22.23	0	0.00	22.00	4	2,446	0.16%
2020/08/13	0	0.00	1	22.85	22.80	-1	2,524	-0.04%
2020/08/06	0	0.00	0.1	22.45	22.30	-0.1	2,618	0.00%
2020/07/31	11	21.65	0	0.00	21.60	11	2,616	0.42%
2020/07/17	1	22.70	0	0.00	22.70	1	2,644	0.04%
2020/07/02	1	25.15	0	0.00	25.20	1	2,609	0.04%
2020/06/08	2	23.35	0	0.00	23.80	2	2,463	0.08%
2020/06/05	0	0.00	1	24.60	24.30	-1	2,126	-0.05%
2020/05/19	1	23.45	0	0.00	23.50	1	1,819	0.05%
2020/05/14	5	23.80	0	0.00	23.40	5	1,751	0.29%
2020/04/17	1	24.10	0	0.00	23.85	1	1,880	0.05%
2020/04/15	5	24.20	2	24.20	24.10	3	1,863	0.16%
2020/04/10	2	23.10	0	0.00	23.15	2	1,897	0.11%
2020/04/08	0	0.00	1	22.30	22.95	-1	1,887	-0.05%
2020/04/01	0	0.00	1	21.85	21.90	-1	1,887	-0.05%
2020/03/27	0	0.00	1	21.65	21.40	-1	1,862	-0.05%
2020/03/23	1	19.80	0	0.00	19.80	1	1,806	0.06%
2020/03/12	1	25.60	0	0.00	25.55	1	1,598	0.06%
2020/03/09	1	26.40	0	0.00	26.15	1	1,527	0.07%
2020/02/18	5	27.42	0	0.00	27.45	5	1,390	0.36%
2020/02/10	1	27.25	0	0.00	27.05	1	1,506	0.07%
2020/02/03	0	0.00	2	27.70	27.80	-2	1,472	-0.14%
2020/01/30	0	0.00	5	28.29	28.15	-5	1,428	-0.35%
2020/01/16	0	0.00	1	29.05	29.00	-1	1,356	-0.07%
2020/01/09	3	29.10	0	0.00	29.15	3	1,385	0.22%
2019/12/27	2	29.40	0	0.00	29.35	2	1,720	0.12%
2019/12/16	2	29.20	0	0.00	29.50	2	1,862	0.11%
2019/11/14	2	29.70	0	0.00	29.75	2	2,205	0.09%
2019/11/13	5	29.95	0	0.00	29.90	5	2,222	0.22%
2019/10/25	3	30.68	0	0.00	30.65	3	2,329	0.13%
2019/10/04	3	29.85	3	30.65	30.50	0	2,658	0.00%
2019/09/26	0	0.00	5	30.30	30.20	-5	2,424	-0.21%
2019/09/24	0	0.00	3	30.05	30.10	-3	2,391	-0.13%
2019/09/23	4	30.25	0	0.00	30.10	4	2,362	0.17%
2019/09/19	3	30.95	0	0.00	30.70	3	2,289	0.13%
2019/09/16	0	0.00	5	31.15	31.05	-5	2,282	-0.22%
2019/09/02	2	32.55	0	0.00	32.60	2	2,091	0.10%
2019/08/30	5	31.95	5	31.80	31.80	0	2,034	0.00%
2019/08/29	0	0.00	9	31.35	32.00	-9	1,986	-0.45%
2019/08/22	9	31.15	0	0.00	31.10	9	1,906	0.47%
2019/08/20	0	0.00	8	31.20	31.45	-8	1,885	-0.42%
2019/08/19	1	31.40	0	0.00	31.45	1	1,856	0.05%
2019/08/14	8	30.55	0	0.00	30.55	8	1,779	0.45%
2019/08/08	0	0.00	10	30.55	30.95	-10	1,731	-0.58%
2019/08/06	10	31.00	0	0.00	31.15	10	1,696	0.59%
2019/08/01	0	0.00	2	32.20	32.10	-2	1,595	-0.13%
2019/07/30	1	33.35	0	0.00	32.75	1	1,593	0.06%
2019/07/26	1	33.60	0	0.00	33.35	1	1,527	0.07%
2019/07/24	1	34.85	0	0.00	34.65	1	1,393	0.07%
2019/07/23	1	34.95	1	35.05	35.05	0	1,349	0.00%
2019/07/22	1	35.50	1	35.40	35.80	0	1,281	0.00%
2019/07/19	0	0.00	1	34.35	34.80	-1	1,186	-0.08%
2019/07/18	0	0.00	2	33.88	33.70	-2	1,121	-0.18%
2019/07/16	1	32.70	0	0.00	32.80	1	1,002	0.10%
2019/07/08	0	0.00	1	32.30	31.75	-1	913	-0.11%
2019/07/04	0	0.00	5	31.75	31.65	-5	888	-0.56%
2019/06/26	1	31.35	5	31.30	31.25	-4	887	-0.45%
2019/05/09	0	0.00	5	30.05	29.95	-5	921	-0.54%
2019/05/08	5	30.00	0	0.00	30.05	5	901	0.55%
2019/04/02	5	29.60	0	0.00	29.35	5	708	0.71%
2019/03/11	0	0.00	2	29.60	29.55	-2	681	-0.29%
2019/02/26	0	0.00	1	29.55	29.55	-1	675	-0.15%
2018/12/17	1	29.60	0	0.00	29.55	1	1,677	0.06%
2018/10/09	2	30.85	0	0.00	30.95	2	978	0.20%
2018/09/26	0	0.00	8	29.70	29.70	-8	775	-1.03%
2018/09/13	0	0.00	0.5	29.50	29.50	-0.5	740	-0.06%
2018/09/12	5	29.50	0	0.00	29.25	5	736	0.68%
2018/08/28	10	31.05	0	0.00	30.95	10	694	1.44%
2018/08/23	0	0.00	10	30.90	30.90	-10	665	-1.50%
2018/07/26	0	0.00	1	30.60	30.70	-1	517	-0.19%
2018/07/16	2	29.25	0	0.00	29.10	2	449	0.44%
2018/07/12	1	28.70	0	0.00	28.70	1	444	0.23%
2018/07/10	10	28.85	0	0.00	28.85	10	446	2.24%
2018/06/12	4	29.50	0	0.00	29.50	4	443	0.90%
2018/06/07	0	0.00	1	29.35	29.45	-1	427	-0.23%
2018/04/23	2	27.85	0	0.00	28.20	2	468	0.43%
2018/04/19	0	0.00	1	27.75	27.70	-1	463	-0.22%
2018/01/18	0	0.00	1	29.10	29.00	-1	1,021	-0.10%
2018/01/17	0	0.00	1	29.20	29.25	-1	1,047	-0.10%
2018/01/15	0	0.00	1	29.20	29.20	-1	1,070	-0.09%