慧洋-KY (2637)-台新-新莊券商分點個股進出

台股 » 個股 » 慧洋-KY » 籌碼相關 » 券商分點績效 » 券商分點個股進出

慧洋-KY

(2637)

可現股當沖

股價
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－台新-新莊券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

台新-新莊券商分點個股進出
台新-新莊券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/25	3	68.00	3	68.00	67.10	0	6,323	0.00%
2024/04/24	6	67.68	136	67.38	67.50	-130	6,433	-2.02%	大賣/鉅額交易
2024/04/23	1	69.00	1	68.70	69.20	0	6,346	0.00%
2024/04/22	143	69.59	11	68.53	69.20	132	6,217	2.12%	大買/鉅額交易
2024/04/19	1	67.00	7	65.80	66.30	-6	5,846	-0.10%
2024/04/16	2	63.10	0	0.00	62.90	2	5,686	0.04%
2024/04/15	14	66.20	11	66.50	66.00	3	5,747	0.05%
2024/04/12	2	65.10	20	66.43	66.70	-18	5,782	-0.31%
2024/04/11	1	64.00	1	64.20	64.20	0	6,060	0.00%
2024/04/10	2	63.00	1	63.20	63.20	1	6,140	0.02%
2024/04/09	4	62.58	12.1	62.57	63.70	-8	6,134	-0.13%
2024/04/02	1	57.00	0	0.00	57.30	1	6,020	0.02%
2024/03/29	6	58.45	5	58.40	58.40	1	6,209	0.02%
2024/03/28	1	59.00	0	0.00	58.90	1	6,350	0.02%
2024/03/26	1	60.00	2	60.70	59.50	-1	6,719	-0.01%
2024/03/22	2	61.80	3	61.70	61.80	-1	6,852	-0.01%
2024/03/21	6	61.02	0	0.00	60.60	6	7,038	0.09%
2024/03/20	2	61.30	3	61.57	61.10	-1	7,038	-0.01%
2024/03/19	2	61.10	1	61.70	61.50	1	7,029	0.01%
2024/03/15	0	0.00	4	58.93	58.90	-4	7,025	-0.06%
2024/03/13	6	60.53	1	60.60	60.60	5	6,970	0.07%
2024/03/11	1	61.30	1	61.70	61.60	0	7,280	0.00%
2024/03/08	3	60.73	5	60.72	60.80	-2	8,102	-0.02%
2024/03/07	4	59.75	2	60.25	59.80	2	8,665	0.02%
2024/03/06	11	60.55	0	0.00	60.10	11	8,832	0.12%
2024/03/05	0	0.00	2	62.15	61.70	-2	8,838	-0.02%
2024/03/04	0	0.00	4	61.25	62.00	-4	8,891	-0.04%
2024/03/01	0.5	60.20	1	61.20	61.10	-0.5	9,499	-0.01%
2024/02/29	2	61.45	5	61.20	61.40	-3	9,495	-0.03%
2024/02/27	4.1	59.28	0	0.00	58.10	4.1	9,318	0.04%
2024/02/26	11	58.85	16	59.40	59.30	-5	9,164	-0.05%
2024/02/23	1	56.80	1	57.30	56.40	0	8,967	0.00%
2024/02/22	3	57.20	7	57.13	56.80	-4	8,926	-0.04%
2024/02/21	0	0.00	6	56.50	56.50	-6	8,768	-0.07%
2024/02/20	1	55.40	1	54.90	54.90	0	8,562	0.00%
2024/02/15	0	0.00	1	51.40	52.40	-1	8,403	-0.01%
2024/02/01	0	0.00	2	53.15	53.20	-2	8,353	-0.02%
2024/01/26	0	0.00	1	52.00	51.60	-1	8,291	-0.01%
2024/01/25	1	52.40	0	0.00	52.40	1	8,290	0.01%
2024/01/24	2	53.00	2	53.20	52.30	0	8,292	0.00%
2024/01/18	1	53.10	3	53.30	53.20	-2	8,281	-0.02%
2024/01/17	1	50.80	1	50.20	50.30	0	8,162	0.00%
2024/01/15	1	51.40	1	51.50	51.50	0	8,140	0.00%
2024/01/12	1	52.10	2	51.90	52.10	-1	8,160	-0.01%
2024/01/11	11	51.48	11	51.73	51.50	0	8,199	0.00%
2024/01/10	1	50.80	6	50.87	51.10	-5	8,197	-0.06%
2024/01/09	12	52.33	12	52.52	52.50	0	8,159	0.00%
2024/01/08	0	0.00	4	54.50	54.00	-4	7,997	-0.05%
2024/01/05	16	54.51	7	54.87	54.90	9	7,872	0.11%
2024/01/04	10	53.29	13	53.25	53.20	-3	7,462	-0.04%
2024/01/03	8	52.30	8	52.30	52.10	0	7,437	0.00%
2024/01/02	6	53.52	2	52.50	52.40	4	7,479	0.05%
2023/12/29	1	52.10	1	52.50	52.00	0	7,457	0.00%
2023/12/28	3	51.80	3	52.00	51.90	0	7,560	0.00%
2023/12/27	18	53.58	20.1	53.53	53.50	-2.1	7,538	-0.03%
2023/12/26	6.1	52.46	4	52.93	53.00	2.1	7,480	0.03%
2023/12/25	5	50.74	5	50.62	49.95	0	7,324	0.00%
2023/12/22	1	52.10	4	52.83	53.20	-3	7,252	-0.04%
2023/12/21	4	53.53	1	53.60	53.60	3	7,195	0.04%
2023/12/20	0	0.00	1	50.80	52.00	-1	6,995	-0.01%
2023/12/19	1	50.90	0	0.00	51.00	1	6,992	0.01%
2023/12/18	3	51.87	2	51.40	51.30	1	7,084	0.01%
2023/12/13	1	52.50	5	51.60	51.50	-4	7,594	-0.05%
2023/12/12	2	50.80	6	50.62	50.70	-4	8,078	-0.05%
2023/12/11	5	50.70	1	50.10	50.90	4	8,421	0.05%
2023/12/08	5	51.06	0	0.00	50.60	5	8,403	0.06%
2023/12/07	3	51.30	2	51.55	51.20	1	8,341	0.01%
2023/12/06	6	52.77	1	53.00	52.50	5	8,257	0.06%
2023/12/05	14	55.98	22	54.41	53.60	-8	8,049	-0.10%
2023/12/04	22	53.78	10	54.16	55.00	12	7,193	0.17%
2023/12/01	16	50.23	20	50.53	50.30	-4	6,548	-0.06%
2023/11/30	1	49.05	7	49.18	48.50	-6	6,363	-0.09%
2023/11/29	1	48.15	0	0.00	48.15	1	6,336	0.02%
2023/11/28	15	49.25	8	49.56	48.90	7	6,225	0.11%
2023/11/27	7	46.75	7	46.69	46.60	0	5,540	0.00%
2023/11/24	0	0.00	3	45.12	45.10	-3	5,446	-0.06%
2023/11/23	0	0.00	7	44.61	44.65	-7	5,462	-0.13%
2023/11/22	0	0.00	2	44.30	44.20	-2	5,474	-0.04%
2023/11/21	1	44.40	0	0.00	44.45	1	5,503	0.02%
2023/11/20	2	44.05	1	44.15	44.05	1	5,544	0.02%
2023/11/17	2	44.20	2	44.05	44.10	0	5,642	0.00%
2023/11/16	0.4	43.30	3	43.38	43.50	-2.6	5,753	-0.05%
2023/11/15	0	0.00	59.4	43.01	43.00	-59.4	5,903	-1.01%
2023/11/14	12	42.13	31.1	42.88	42.20	-19.1	6,176	-0.31%
2023/11/13	9.1	42.09	0.1	42.80	42.10	9	6,208	0.14%
2023/11/10	25.1	42.46	3	42.65	42.35	22.1	6,227	0.35%
2023/11/09	2	43.13	0	0.00	43.00	2	6,250	0.03%
2023/11/08	1	43.15	36	43.33	43.45	-35	6,361	-0.55%
2023/11/07	3	43.10	1	42.90	42.85	2	6,394	0.03%
2023/11/06	0	0.00	10	43.70	43.40	-10	6,414	-0.16%
2023/11/03	1	43.20	6	43.43	43.20	-5	6,435	-0.08%
2023/11/02	2	42.03	3	42.27	42.65	-1	6,452	-0.02%
2023/11/01	2	41.78	0	0.00	41.80	2	6,463	0.03%
2023/10/31	28	41.93	0.2	42.70	41.70	27.8	6,473	0.43%
2023/10/30	1	42.50	0	0.00	42.80	1	6,532	0.02%
2023/10/26	13	42.57	0	0.00	42.30	13	6,662	0.20%
2023/10/25	3	43.77	1	44.00	43.75	2	6,692	0.03%
2023/10/24	20	43.86	4	44.20	44.00	16	6,692	0.24%
2023/10/23	32	44.51	0	0.00	44.30	32	6,693	0.48%
2023/10/20	8	45.28	0	0.00	45.60	8	6,689	0.12%
2023/10/19	4	46.69	45	46.29	47.15	-41	6,775	-0.61%
2023/10/18	22	45.46	28	46.47	45.25	-6	6,772	-0.09%
2023/10/17	36	46.06	1.2	45.81	45.60	34.8	6,811	0.51%
2023/10/13	15	47.22	50	47.74	47.10	-35	6,933	-0.50%
2023/10/12	24	46.67	27	47.15	47.05	-3	6,917	-0.04%
2023/10/11	40	47.16	3	49.85	47.15	37	6,906	0.54%
2023/10/06	1	49.00	179	48.58	48.90	-178	6,844	-2.60%	大賣/鉅額交易
2023/10/05	52	47.48	45	48.32	47.30	7	6,762	0.10%
2023/10/04	11	46.29	34	47.83	47.90	-23	6,708	-0.34%
2023/10/03	93	46.77	5	47.20	46.50	88	6,612	1.33%
2023/10/02	94	47.55	2	47.35	47.35	92	6,614	1.39%
2023/09/28	15	48.48	2	49.15	48.45	13	6,576	0.20%
2023/09/27	15	48.75	9	49.08	48.45	6	6,577	0.09%
2023/09/26	17	47.89	10	48.69	48.75	7	6,572	0.11%
2023/09/25	3	49.08	1	48.85	48.70	2	6,554	0.03%
2023/09/22	1	49.75	0	0.00	49.65	1	6,523	0.02%
2023/09/20	1	51.40	1	50.80	50.00	0	6,315	0.00%
2023/09/19	0	0.00	1	52.10	50.50	-1	6,030	-0.02%
2023/09/18	6	51.37	0	0.00	50.50	6	5,762	0.10%
2023/09/15	7	51.64	6	51.72	51.40	1	5,563	0.02%
2023/09/14	5	50.64	19	49.50	50.90	-14	4,974	-0.28%
2023/09/13	0	0.00	1	46.10	46.40	-1	4,601	-0.02%
2023/09/08	0	0.00	3.3	46.15	45.80	-3.3	4,591	-0.07%
2023/09/07	3	45.75	0	0.00	45.20	3	4,552	0.07%
2023/09/06	4	46.08	4	46.45	45.90	0	4,572	0.00%
2023/09/05	0	0.00	10	45.85	46.35	-10	4,568	-0.22%
2023/09/04	27	43.95	20	45.56	45.55	7	4,580	0.15%
2023/09/01	7	45.07	0	0.00	45.20	7	4,545	0.15%
2023/08/29	1.2	44.68	3	45.43	45.50	-1.8	4,615	-0.04%
2023/08/28	0	0.00	1	43.90	43.80	-1	4,660	-0.02%
2023/08/25	0.1	43.65	1.3	43.69	43.30	-1.2	4,724	-0.03%
2023/08/24	2	43.61	1	43.85	43.60	1	4,812	0.02%
2023/08/23	0.4	44.80	0	0.00	44.65	0.4	4,852	0.01%
2023/08/22	8.1	45.14	0	0.00	45.15	8.1	4,915	0.16%
2023/08/21	6.1	46.17	3	45.87	45.80	3.1	4,840	0.06%
2023/08/18	59	47.43	57	47.44	47.50	2	4,706	0.04%
2023/08/17	0	0.00	1.8	44.13	43.95	-1.8	4,435	-0.04%
2023/08/16	1	42.55	0.2	42.65	42.25	0.8	4,388	0.02%
2023/08/15	0	0.00	0.9	42.45	42.85	-0.9	4,380	-0.02%
2023/08/14	1	41.90	0.2	42.10	41.80	0.8	4,360	0.02%
2023/08/11	0.1	44.80	0.1	45.15	44.60	0	4,260	0.00%
2023/08/10	0	0.00	0.4	45.28	45.25	-0.4	4,239	-0.01%
2023/08/09	1.1	46.09	1.4	46.26	45.45	-0.3	4,240	-0.01%
2023/08/08	0	0.00	2.2	46.47	46.45	-2.2	4,223	-0.05%
2023/08/04	1	47.30	0	0.00	47.40	1	4,198	0.02%
2023/08/02	0	0.00	3	47.25	47.35	-3	4,185	-0.07%
2023/08/01	1	47.05	2.2	46.88	47.05	-1.2	4,123	-0.03%
2023/07/31	3	45.93	0.9	46.00	45.55	2.2	4,046	0.05%
2023/07/28	4	47.16	1	46.60	46.40	3.1	4,008	0.08%
2023/07/27	1	46.05	0	0.00	46.05	1	3,924	0.03%
2023/07/26	0	0.00	1	45.60	45.20	-1	3,930	-0.03%
2023/07/25	1	44.95	0	0.00	44.85	1	3,935	0.03%
2023/07/24	0	0.00	4	46.20	45.45	-4	3,904	-0.10%
2023/07/20	1	45.75	2	45.93	46.30	-1	3,738	-0.03%
2023/07/19	1	45.75	1.4	45.90	45.25	-0.4	3,667	-0.01%
2023/07/18	1.1	45.42	2.7	45.48	45.45	-1.6	3,608	-0.04%
2023/07/17	1	45.85	1	45.40	45.65	0	3,553	0.00%
2023/07/13	2	45.18	10	45.25	45.15	-8	3,621	-0.22%
2023/07/12	1	46.50	1	46.55	46.60	0	3,597	0.00%
2023/07/11	0	0.00	1	47.40	47.60	-1	3,584	-0.03%
2023/07/10	1	47.35	0	0.00	47.05	1	3,630	0.03%
2023/07/07	2	48.08	0	0.00	48.00	2	3,668	0.05%
2023/07/06	0.1	49.20	0.1	49.25	48.85	0	3,678	0.00%
2023/07/05	0.1	49.00	0.1	49.05	48.85	0	3,743	0.00%
2023/07/04	2	49.05	0	0.00	48.75	2	3,852	0.05%
2023/07/03	4	50.18	4	49.85	49.70	0	3,824	0.00%
2023/06/28	0	48.90	0	0.00	48.95	0	3,768	0.00%
2023/06/26	1	49.90	0	0.00	49.95	1	3,938	0.03%
2023/06/19	1	50.20	1	50.20	50.20	0	4,175	0.00%
2023/06/16	0	0.00	0.1	51.00	50.70	-0.1	4,167	0.00%
2023/06/14	1	50.90	1	51.00	50.70	0	4,180	0.00%
2023/06/13	0	0.00	5.8	50.49	50.30	-5.8	4,284	-0.14%
2023/06/12	5	50.54	0	0.00	50.30	5	4,436	0.11%
2023/06/08	0	0.00	1	51.50	50.80	-1	4,597	-0.02%
2023/06/06	6	50.65	0	0.00	50.40	6	4,705	0.13%
2023/06/01	1	49.80	1	49.90	49.70	0	4,924	0.00%
2023/05/31	1	51.90	0	0.00	51.00	1	5,012	0.02%
2023/05/30	0.1	53.60	0	0.00	52.30	0.1	5,388	0.00%
2023/05/29	3	59.83	0	0.00	60.30	3	5,653	0.05%
2023/05/26	1.5	59.27	0	0.00	59.00	1.5	6,084	0.02%
2023/05/25	17.1	61.68	0	0.00	61.30	17.1	6,260	0.27%
2023/05/24	3.3	62.67	0	0.00	62.90	3.3	6,258	0.05%
2023/05/23	1	63.10	0	0.00	63.00	1	6,258	0.02%
2023/05/19	5	62.70	0	0.00	62.90	5	6,255	0.08%
2023/05/18	1	63.30	0	0.00	63.40	1	6,235	0.02%
2023/05/15	5	62.50	0	0.00	62.70	5	6,235	0.08%
2023/05/11	0	0.00	1	62.00	61.80	-1	6,235	-0.02%
2023/05/10	0	0.00	2	62.30	62.40	-2	6,249	-0.03%
2023/05/09	1	61.00	0	0.00	60.70	1	6,249	0.02%
2023/05/05	1	61.50	1	61.10	61.10	0	6,320	0.00%
2023/05/04	1	62.50	0	0.00	62.50	1	6,318	0.02%
2023/04/28	0	0.00	1	63.50	64.10	-1	6,401	-0.02%
2023/04/25	1	62.00	0	0.00	62.00	1	6,421	0.02%
2023/04/24	1	62.30	0	0.00	62.60	1	6,439	0.02%
2023/04/19	1	63.90	0	0.00	63.50	1	6,465	0.02%
2023/04/18	0	0.00	14	64.60	64.60	-14	6,505	-0.22%
2023/04/14	0	0.00	31	65.00	65.10	-31	6,613	-0.47%
2023/04/13	1	65.20	0	0.00	64.60	1	6,660	0.02%
2023/04/12	0	0.00	20	66.00	65.80	-20	6,635	-0.30%
2023/04/11	26	66.28	0	0.00	65.80	26	6,629	0.39%
2023/04/10	1	66.50	2	66.65	66.40	-1	6,650	-0.02%
2023/04/07	1	66.40	3	66.40	66.60	-2	6,656	-0.03%
2023/03/31	0	0.00	1	64.60	64.20	-1	6,801	-0.01%
2023/03/24	2	64.05	0	0.00	63.70	2	9,368	0.02%
2023/03/23	1	65.80	2	64.20	64.30	-1	9,661	-0.01%
2023/03/22	0	0.00	2	68.50	68.50	-2	9,562	-0.02%
2023/03/21	1	67.70	2	67.65	67.60	-1	9,583	-0.01%
2023/03/20	0	0.00	1	67.70	67.50	-1	9,621	-0.01%
2023/03/16	2	68.80	2	68.85	67.60	0	9,741	0.00%
2023/03/15	3	68.20	6.3	69.28	68.60	-3.3	9,749	-0.03%
2023/03/14	4	66.53	3	66.87	68.20	1	9,785	0.01%
2023/03/10	4	67.15	4	66.78	66.50	0	9,724	0.00%
2023/03/09	1	67.00	0	0.00	67.00	1	9,771	0.01%
2023/03/08	1	68.00	1	68.30	67.20	0	9,788	0.00%
2023/03/06	5	69.08	38	68.91	68.50	-33	9,870	-0.33%
2023/03/03	48	70.37	12	70.02	70.60	36	9,858	0.37%
2023/03/02	6	70.18	8	70.90	69.90	-2	9,745	-0.02%
2023/03/01	3	68.00	53	69.26	67.40	-50	9,362	-0.53%
2023/02/24	67	68.16	21	67.77	68.00	46	9,027	0.51%
2023/02/23	9	64.78	5	65.86	65.50	4	8,555	0.05%
2023/02/22	0	0.00	2	62.10	61.90	-2	8,291	-0.02%
2023/02/21	1	61.40	0	0.00	61.80	1	8,291	0.01%
2023/02/15	0	0.00	1	61.00	61.00	-1	8,730	-0.01%
2023/02/13	0	0.00	2	60.80	61.10	-2	8,853	-0.02%
2023/02/10	2	61.40	8	61.35	61.30	-6	9,038	-0.07%
2023/02/09	4	62.05	0	0.00	62.00	4	9,162	0.04%
2023/02/08	0	0.00	1	61.80	62.10	-1	9,368	-0.01%
2023/02/07	3	61.53	0	0.00	61.70	3	9,407	0.03%
2023/02/06	0	0.00	1	60.80	61.20	-1	9,474	-0.01%
2023/02/02	0	0.00	1	61.30	61.90	-1	9,532	-0.01%
2023/02/01	5	61.06	1	61.40	61.20	4	9,558	0.04%
2023/01/31	4	60.28	3	60.50	60.70	1	9,590	0.01%
2023/01/30	7	59.66	0	0.00	59.90	7	9,621	0.07%
2023/01/17	10	59.30	1	59.50	59.80	9	9,647	0.09%
2023/01/16	0	0.00	5	58.10	58.50	-5	9,738	-0.05%
2023/01/10	0	0.00	8	61.01	60.10	-8	9,885	-0.08%
2023/01/04	8	60.08	13	60.73	60.00	-5	10,126	-0.05%
2023/01/03	22	62.40	7	62.00	62.60	15	10,141	0.15%
2022/12/30	19	61.53	7	61.77	61.40	12	10,203	0.12%
2022/12/29	1	61.30	0	0.00	61.40	1	10,319	0.01%
2022/12/28	0	0.00	1	61.20	61.30	-1	10,428	-0.01%
2022/12/26	15	62.97	10	63.00	62.70	5	10,577	0.05%
2022/12/23	7	65.00	1	65.00	64.80	6	10,549	0.06%
2022/12/22	15.2	66.78	21	65.45	67.00	-5.8	10,436	-0.06%
2022/12/21	4	64.13	2	64.85	64.80	2	9,828	0.02%
2022/12/20	2	63.20	14	63.45	62.80	-12	9,502	-0.13%
2022/12/19	14	62.97	3	62.93	61.90	11	9,246	0.12%
2022/12/16	33.2	64.95	29	64.81	64.40	4.2	8,936	0.05%
2022/12/15	2	61.80	0	0.00	63.50	2	8,658	0.02%
2022/12/12	0	0.00	1	58.90	58.90	-1	8,849	-0.01%
2022/12/07	6	58.95	6	59.82	58.20	0	9,439	0.00%
2022/12/06	0	0.00	24	58.08	57.90	-24	9,468	-0.25%
2022/12/05	10	61.60	13	62.15	61.30	-3	9,428	-0.03%
2022/12/01	4	63.15	5	61.90	61.50	-1	9,529	-0.01%
2022/11/30	0	0.00	3	61.40	61.90	-3	9,486	-0.03%
2022/11/29	5	59.94	1	60.70	61.30	4	9,493	0.04%
2022/11/28	6	59.43	0	0.00	59.40	6	9,552	0.06%
2022/11/25	3.1	60.87	5	60.60	60.70	-1.9	9,562	-0.02%
2022/11/24	1	58.90	1	59.80	59.80	0	9,497	0.00%
2022/11/23	2	58.40	4	58.30	58.70	-2	9,479	-0.02%
2022/11/22	1	57.10	1	57.20	57.20	0	9,543	0.00%
2022/11/21	5	56.60	5	57.10	56.40	0	9,576	0.00%
2022/11/18	0	0.00	2	58.10	57.70	-2	9,624	-0.02%
2022/11/16	5	59.44	2	59.30	59.00	3	9,648	0.03%
2022/11/15	1	58.80	1	58.80	58.50	0	9,664	0.00%
2022/11/14	0	0.00	1	58.40	58.30	-1	9,673	-0.01%
2022/11/11	1	57.60	0	0.00	57.30	1	9,690	0.01%
2022/11/10	1	56.80	0	0.00	56.80	1	9,642	0.01%
2022/11/09	30	57.00	0	0.00	57.10	30	9,694	0.31%
2022/11/08	2	57.60	1	58.60	56.70	1	9,791	0.01%
2022/11/04	2	55.00	5	54.50	54.90	-3	9,596	-0.03%
2022/11/03	1	51.00	3	51.17	51.40	-2	9,419	-0.02%
2022/11/02	1	52.40	1	52.00	52.00	0	9,427	0.00%
2022/11/01	1	51.60	1	52.30	51.10	0	9,403	0.00%
2022/10/31	1	52.10	2	52.55	52.30	-1	9,403	-0.01%
2022/10/28	0	0.00	3	53.67	52.80	-3	9,457	-0.03%
2022/10/27	1	53.70	3	54.13	54.10	-2	9,421	-0.02%
2022/10/26	3	53.77	0	0.00	53.70	3	9,417	0.03%
2022/10/24	1	55.40	3	55.33	55.40	-2	9,443	-0.02%
2022/10/21	11	53.02	11	53.41	53.00	0	9,368	0.00%
2022/10/20	0	0.00	2	51.90	53.00	-2	9,375	-0.02%
2022/10/19	0	0.00	32	54.79	54.50	-32	9,370	-0.34%
2022/10/18	5	54.62	5	54.34	54.70	0	9,388	0.00%
2022/10/17	21	51.17	21	50.66	53.50	0	9,488	0.00%
2022/10/14	1	54.00	0	0.00	54.00	1	9,776	0.01%
2022/10/13	28	52.49	28	51.69	51.60	0	9,780	0.00%
2022/10/12	20	54.87	19	53.86	53.80	1	9,889	0.01%
2022/10/11	1	57.00	2	57.40	56.10	-1	9,820	-0.01%
2022/10/07	5	58.98	8	59.01	58.90	-3	9,705	-0.03%
2022/10/06	1	56.80	1	57.10	58.30	0	9,651	0.00%
2022/10/04	6	56.08	8	55.99	56.50	-2	9,528	-0.02%
2022/10/03	4	53.05	2	53.00	53.90	2	9,458	0.02%
2022/09/30	12	49.08	12	51.56	51.70	0	9,524	0.00%
2022/09/29	2	51.75	1	51.50	51.20	1	9,759	0.01%
2022/09/28	22	52.75	23	51.72	51.50	-1	10,070	-0.01%
2022/09/27	2	55.60	1	55.80	55.50	1	10,023	0.01%
2022/09/26	4	55.88	13	55.88	55.20	-9	10,039	-0.09%
2022/09/23	12	58.31	13	58.95	57.90	-1	10,118	-0.01%
2022/09/22	15	59.07	12	59.53	58.00	3	10,163	0.03%
2022/09/21	20	59.00	15	58.17	59.70	5	9,902	0.05%
2022/09/20	8	56.04	2	55.75	55.40	6	9,725	0.06%
2022/09/19	1	55.40	0	0.00	55.10	1	10,215	0.01%
2022/09/16	1	58.20	7	58.63	59.10	-6	10,379	-0.06%
2022/09/15	50	58.94	19	58.55	59.00	31	10,546	0.29%
2022/09/14	28	55.61	61	55.09	56.70	-33	10,629	-0.31%
2022/09/13	32	55.23	0	0.00	54.60	32	10,650	0.30%
2022/09/12	1	56.30	14	54.18	55.80	-13	10,866	-0.12%
2022/09/08	10	52.50	5	52.50	52.70	5	10,952	0.05%
2022/09/07	1	53.60	10	53.92	54.20	-9	11,060	-0.08%
2022/09/06	0	0.00	1	55.40	55.10	-1	11,209	-0.01%
2022/09/05	7	54.74	45	54.30	54.30	-38	11,412	-0.33%
2022/09/02	11	54.92	2	55.60	54.10	9	11,571	0.08%
2022/09/01	23	55.90	0	0.00	55.80	23	11,840	0.19%
2022/08/31	26	57.41	11	57.90	57.90	15	12,072	0.12%
2022/08/30	12	57.99	6	58.00	57.90	6	12,243	0.05%
2022/08/29	13	58.65	0	0.00	58.00	13	12,384	0.10%
2022/08/26	6	62.60	5	62.40	62.60	1	12,564	0.01%
2022/08/25	10	62.64	0	0.00	62.20	10	12,740	0.08%
2022/08/24	12	63.89	6	63.97	62.80	6	13,040	0.05%
2022/08/23	1	64.80	2	64.15	63.80	-1	13,155	-0.01%
2022/08/22	2	67.10	2	64.70	64.90	0	13,280	0.00%
2022/08/18	0	0.00	1	69.60	69.30	-1	13,935	-0.01%
2022/08/16	5	68.76	4	68.73	68.50	1	14,467	0.01%
2022/08/15	14	68.46	17	68.97	69.60	-3	15,072	-0.02%
2022/08/11	2	66.90	0	0.00	66.90	2	15,344	0.01%
2022/08/10	7	67.70	0	0.00	66.90	7	15,521	0.05%
2022/08/05	1	67.00	5	67.14	67.50	-4	16,343	-0.02%
2022/08/04	3	66.47	1	66.50	66.40	2	16,756	0.01%
2022/08/03	0	0.00	0.1	67.20	67.20	-0.1	17,114	0.00%
2022/08/01	2	68.10	0	0.00	68.80	2	18,273	0.01%
2022/07/29	0	0.00	2	68.80	68.60	-2	18,835	-0.01%
2022/07/28	0	0.00	1	68.00	68.00	-1	19,610	-0.01%
2022/07/27	7	68.30	7	68.00	68.30	0	20,306	0.00%
2022/07/26	1.1	67.58	5	67.40	67.60	-3.9	20,545	-0.02%
2022/07/22	8	69.45	8	68.34	69.50	0	20,982	0.00%
2022/07/21	31	69.87	27	68.63	68.20	4	21,120	0.02%
2022/07/20	0.4	68.00	1	68.00	67.20	-0.6	20,998	0.00%
2022/07/19	6	67.88	5	67.50	67.80	1	21,373	0.00%
2022/07/18	8	66.58	17	66.36	66.50	-9	21,806	-0.04%
2022/07/14	10	66.10	6	65.20	66.30	4	23,861	0.02%
2022/07/13	3	66.00	2	66.15	64.70	1	24,483	0.00%
2022/07/08	1	67.40	2	67.60	67.10	-1	25,436	0.00%
2022/07/07	0	0.00	1	64.50	65.60	-1	25,271	0.00%
2022/07/06	5	66.36	4	66.38	65.30	1	25,067	0.00%
2022/07/05	1	64.10	1	62.10	64.30	0	24,880	0.00%
2022/07/04	2	62.30	2	62.60	62.10	0	24,830	0.00%
2022/07/01	4	64.03	5	64.26	61.80	-1	24,789	0.00%
2022/06/29	2	68.10	6	68.07	67.90	-4	24,375	-0.02%
2022/06/28	4	70.00	142	68.67	70.30	-138	24,253	-0.57%	大賣/鉅額交易
2022/06/27	154	71.74	10	71.69	71.20	144	24,082	0.60%	大買/鉅額交易
2022/06/24	6	67.63	4.1	67.35	66.80	1.9	23,592	0.01%
2022/06/23	2	67.65	3	67.80	66.40	-1	23,286	0.00%
2022/06/22	3.1	70.16	0	0.00	68.00	3.1	23,057	0.01%
2022/06/21	2	73.45	1	72.90	73.10	1	22,630	0.00%
2022/06/20	7	75.74	14	74.00	72.60	-7	22,392	-0.03%
2022/06/17	5	79.36	5	79.06	78.60	0	22,053	0.00%
2022/06/16	8	81.94	2	82.00	80.00	6	21,857	0.03%
2022/06/15	5	85.10	103	85.39	83.60	-98	21,658	-0.45%	大賣/
2022/06/14	106	84.50	2	85.55	85.40	104	21,510	0.48%	大買/鉅額交易
2022/06/13	0	0.00	141	88.10	87.30	-141	21,437	-0.66%	大賣/鉅額交易
2022/06/10	110	90.37	8	90.09	91.00	102	21,527	0.47%	大買/鉅額交易
2022/06/09	51	93.40	84	96.36	93.10	-33	21,528	-0.15%
2022/06/08	9	99.59	55	100.33	98.20	-46	21,804	-0.21%
2022/06/07	53	104.48	3.1	104.34	104.50	50	22,353	0.22%
2022/06/06	9.1	105.27	57	105.79	102.00	-48	22,305	-0.21%
2022/06/02	56	103.42	10	103.60	103.50	46	22,127	0.21%
2022/06/01	0	0.00	8	101.75	102.00	-8	22,033	-0.04%
2022/05/31	6	97.82	5	97.60	97.60	1	21,879	0.00%
2022/05/30	11	97.53	13	97.51	97.80	-2	21,952	-0.01%
2022/05/27	16	98.10	8	97.71	97.50	8	21,887	0.04%
2022/05/26	5	99.84	6	99.68	100.50	-1	21,470	0.00%
2022/05/25	17	98.04	15	97.75	97.70	2	21,354	0.01%
2022/05/24	12	97.63	15	97.67	97.20	-3	21,214	-0.01%
2022/05/23	86	98.28	27	98.49	97.40	59	21,216	0.28%
2022/05/20	31	93.84	14	93.23	93.60	17	20,693	0.08%
2022/05/19	19	90.12	5	91.22	91.90	14	20,716	0.07%
2022/05/18	9	93.61	11	93.78	93.40	-2	20,599	-0.01%
2022/05/17	13	94.21	17.1	93.35	91.80	-4.1	20,581	-0.02%
2022/05/16	18	93.85	16	93.43	95.50	2	20,511	0.01%
2022/05/13	5	95.74	4	95.28	94.60	1	20,239	0.00%
2022/05/12	22	97.04	25	97.90	94.50	-3	20,084	-0.01%
2022/05/11	8	99.34	8	99.29	98.00	0	19,675	0.00%
2022/05/10	55	102.41	47	102.22	101.00	8	19,482	0.04%
2022/05/09	17	106.47	19	103.68	100.50	-2	18,875	-0.01%
2022/05/06	13.1	106.23	66	105.31	108.00	-52.9	18,397	-0.29%
2022/05/05	65	104.44	29.3	103.25	105.00	35.7	17,863	0.20%
2022/05/04	60	98.88	51	99.21	100.50	9	17,011	0.05%
2022/05/03	38	92.86	41	91.74	94.60	-3	16,316	-0.02%
2022/04/29	9	91.53	11	90.65	92.20	-2	16,138	-0.01%
2022/04/28	7	87.49	8	87.86	87.00	-1	15,888	-0.01%
2022/04/27	10	86.02	8	86.49	86.00	2	15,709	0.01%
2022/04/26	6.3	87.48	25	86.64	85.40	-18.7	15,567	-0.12%
2022/04/25	13	92.18	63.1	88.72	88.30	-50.1	15,288	-0.33%
2022/04/22	34	98.46	35	98.89	97.80	-1	14,841	-0.01%
2022/04/21	26	102.29	30.1	102.42	100.50	-4.1	14,272	-0.03%
2022/04/20	73	102.36	60	102.79	98.60	13	13,562	0.10%
2022/04/19	44	99.43	48	98.94	98.50	-4	12,164	-0.03%
2022/04/18	33	97.87	57	97.15	95.80	-24	11,499	-0.21%
2022/04/15	123	96.95	41	96.81	99.30	82	11,147	0.74%	大買/
2022/04/14	4	90.55	15	90.61	91.10	-11	10,553	-0.10%
2022/04/13	2	88.45	2	88.90	88.40	0	10,569	0.00%
2022/04/12	3	87.73	0	0.00	87.70	3	10,571	0.03%
2022/04/11	3	90.30	7	90.59	90.50	-4	10,472	-0.04%
2022/04/08	1	86.80	3	87.93	88.50	-2	10,337	-0.02%
2022/04/07	3	86.83	0	0.00	84.80	3	10,279	0.03%
2022/04/01	0	0.00	2	87.20	87.50	-2	10,292	-0.02%
2022/03/30	1	85.70	2	86.80	86.90	-1	10,330	-0.01%
2022/03/29	3	87.20	0	0.00	86.30	3	10,363	0.03%
2022/03/28	1	84.70	0.1	85.20	86.50	0.9	10,438	0.01%
2022/03/25	3	84.03	2	84.15	84.70	1	10,660	0.01%
2022/03/23	0	0.00	1	88.20	88.00	-1	11,509	-0.01%
2022/03/22	1	86.50	0	0.00	86.70	1	12,102	0.01%
2022/03/21	3	88.33	0	0.00	87.80	3	12,365	0.02%
2022/03/18	2	88.35	2	88.65	88.30	0	12,395	0.00%
2022/03/17	1	88.70	3	88.67	88.50	-2	12,374	-0.02%
2022/03/16	2	88.15	1	87.30	87.50	1	12,354	0.01%
2022/03/15	15	94.90	12.2	94.56	92.20	2.8	12,199	0.02%
2022/03/14	13	100.60	16	100.73	99.40	-3	12,142	-0.02%
2022/03/11	19	99.64	7	98.86	99.50	12	11,808	0.10%
2022/03/10	4	95.20	42	94.49	99.50	-38	11,305	-0.34%
2022/03/09	33	90.46	3	89.90	90.50	30	10,610	0.28%
2022/03/08	2	88.00	1	88.50	85.90	1	10,644	0.01%
2022/03/04	3	92.83	3	93.07	91.50	0	10,468	0.00%
2022/03/03	4	93.55	2	93.05	93.50	2	10,289	0.02%
2022/03/02	1	91.40	0	0.00	92.00	1	10,161	0.01%
2022/03/01	5	92.70	6	91.85	92.70	-1	10,086	-0.01%
2022/02/25	27	91.53	26	90.62	89.90	1	9,997	0.01%
2022/02/24	3	90.67	3	91.10	89.80	0	9,799	0.00%
2022/02/23	64	91.52	66.7	91.17	91.90	-2.7	9,637	-0.03%
2022/02/22	5	87.24	4	89.03	89.50	1	9,332	0.01%
2022/02/21	31	90.30	35	89.80	90.00	-4	9,196	-0.04%
2022/02/18	13.2	89.84	10	89.71	89.90	3.2	9,023	0.04%
2022/02/17	17	88.49	21.2	88.83	88.50	-4.2	8,932	-0.05%
2022/02/16	8.5	89.59	27	85.96	89.60	-18.5	8,823	-0.21%
2022/02/15	20	84.45	7	84.76	84.30	13	8,687	0.15%
2022/02/14	2	83.35	3	83.20	83.20	-1	8,690	-0.01%
2022/02/10	10.2	84.35	8	84.11	84.00	2.2	8,765	0.03%
2022/02/09	0	0.00	1	81.20	81.00	-1	8,665	-0.01%
2022/02/08	6	79.87	5	79.30	79.80	1	8,694	0.01%
2022/02/07	6	78.50	8	75.54	78.50	-2	8,886	-0.02%
2022/01/26	2	74.00	2	74.15	73.40	0	9,113	0.00%
2022/01/25	1	74.90	1.2	73.28	73.10	-0.2	9,189	0.00%
2022/01/24	7	74.74	5	76.12	75.90	2	9,262	0.02%
2022/01/21	2.2	76.95	6	77.25	77.50	-3.8	9,285	-0.04%
2022/01/20	6	76.10	7	75.11	76.10	-1	9,246	-0.01%
2022/01/19	5	75.76	4.2	78.84	74.90	0.8	9,303	0.01%
2022/01/18	1.2	78.85	2	79.05	79.00	-0.8	9,205	-0.01%
2022/01/17	5	78.50	5	78.50	78.50	0	9,291	0.00%
2022/01/13	6	78.20	6	78.75	78.20	0	9,432	0.00%
2022/01/12	2	79.55	1	77.50	78.00	1	9,517	0.01%
2022/01/11	0	0.00	2	79.35	79.40	-2	9,558	-0.02%
2022/01/10	2	79.70	2	80.70	79.60	0	9,759	0.00%
2022/01/07	2	80.75	1	80.10	79.80	1	9,786	0.01%
2022/01/06	8	81.96	7	83.04	81.60	1	9,897	0.01%
2022/01/05	2	81.10	3	81.47	81.40	-1	9,908	-0.01%
2022/01/04	4	81.08	4	81.38	81.00	0	10,021	0.00%
2022/01/03	8	80.56	6	80.30	80.30	2	10,181	0.02%
2021/12/30	5	81.52	3	82.00	81.60	2	10,494	0.02%
2021/12/29	5	83.40	5	82.90	82.60	0	10,668	0.00%
2021/12/28	0	0.00	2.2	83.14	81.90	-2.2	10,790	-0.02%
2021/12/27	1	82.50	1	82.70	82.50	0	11,021	0.00%
2021/12/24	0	0.00	1.2	83.36	82.80	-1.2	11,269	-0.01%
2021/12/23	11	84.05	56	84.39	83.10	-45	11,531	-0.39%
2021/12/22	29	83.59	3	83.43	83.50	26	11,633	0.22%
2021/12/21	33.2	83.64	39	84.09	83.50	-5.8	11,559	-0.05%
2021/12/20	81	84.59	138	83.96	83.00	-57	11,394	-0.50%	大賣/
2021/12/17	30.2	84.13	64	84.33	83.40	-33.8	11,254	-0.30%
2021/12/16	100	78.99	6	79.00	79.70	94	10,636	0.88%
2021/12/15	4	73.25	10	75.81	77.50	-6	10,067	-0.06%
2021/12/14	3	71.00	3	72.00	70.50	0	9,882	0.00%
2021/12/13	1	73.60	1	73.40	73.20	0	9,896	0.00%
2021/12/09	1	74.30	2	76.00	74.70	-1	10,063	-0.01%
2021/12/07	6	75.30	9	74.77	75.30	-3	10,085	-0.03%
2021/12/06	0	0.00	1.2	75.10	74.10	-1.2	10,137	-0.01%
2021/12/03	9	74.00	6	74.30	73.00	3	10,232	0.03%
2021/12/02	6.2	74.85	7	73.66	74.90	-0.8	10,590	-0.01%
2021/12/01	6	72.70	6	72.00	72.70	0	10,660	0.00%
2021/11/30	7	73.07	9	73.03	73.10	-2	11,010	-0.02%
2021/11/29	7	70.60	7	68.86	70.60	0	11,221	0.00%
2021/11/26	1	70.20	0	0.00	69.80	1	11,592	0.01%
2021/11/25	6	74.00	6	73.20	74.00	0	11,822	0.00%
2021/11/24	9	73.17	9	73.19	73.20	0	12,403	0.00%
2021/11/23	6	71.50	6	72.00	71.50	0	12,572	0.00%
2021/11/22	6	71.40	6	71.58	71.40	0	13,003	0.00%
2021/11/19	6	69.50	6	71.50	69.50	0	13,714	0.00%
2021/11/18	2	71.05	7	71.36	71.10	-5	15,042	-0.03%
2021/11/17	12	70.76	6	71.00	70.80	6	15,308	0.04%
2021/11/16	0	0.00	5	72.50	72.80	-5	15,561	-0.03%
2021/11/15	10	70.70	5.2	72.97	70.60	4.8	16,377	0.03%
2021/11/12	6.2	73.13	7	71.99	73.20	-0.8	16,816	0.00%
2021/11/11	0	0.00	15	72.00	70.60	-15	16,780	-0.09%
2021/11/10	6	72.90	6	72.08	72.60	0	16,824	0.00%
2021/11/09	2	71.75	0	0.00	72.90	2	16,866	0.01%
2021/11/08	1	71.70	4	70.80	71.60	-3	16,862	-0.02%
2021/11/05	0	0.00	1	68.40	70.30	-1	16,934	-0.01%
2021/11/04	10	71.62	6	70.55	69.10	4	17,083	0.02%
2021/11/03	17	68.28	4	69.18	68.00	13	17,159	0.08%
2021/11/02	5	66.84	1	67.20	66.70	4	17,617	0.02%
2021/11/01	5	66.40	5	67.00	67.00	0	17,840	0.00%
2021/10/29	5	65.08	8	65.35	65.30	-3	17,819	-0.02%
2021/10/28	4	65.78	3	64.60	64.60	1	17,868	0.01%
2021/10/27	2	66.00	0	0.00	65.70	2	18,117	0.01%
2021/10/22	14	68.07	14	68.41	68.20	0	19,525	0.00%
2021/10/19	1	67.70	1	67.70	67.70	0	20,461	0.00%
2021/10/18	3	64.53	0	0.00	67.70	3	20,902	0.01%
2021/10/15	0	0.00	3	67.80	68.10	-3	21,232	-0.01%
2021/10/14	2	68.35	14	67.36	68.20	-12	21,392	-0.06%
2021/10/13	0	0.00	1	68.60	67.70	-1	21,481	0.00%
2021/10/12	5	73.28	10	71.96	69.60	-5	22,429	-0.02%
2021/10/08	4	75.60	2	75.50	76.30	2	22,963	0.01%
2021/10/07	18	76.08	12	76.16	75.50	6	23,501	0.03%
2021/10/06	3	71.43	3	72.00	71.30	0	23,866	0.00%
2021/10/05	5	68.76	7	69.30	71.50	-2	24,268	-0.01%
2021/10/04	12	70.90	15	73.23	70.50	-3	24,809	-0.01%
2021/10/01	10	75.61	9	74.50	74.40	1	25,770	0.00%
2021/09/30	54	81.74	54.3	80.87	80.90	-0.3	26,652	0.00%
2021/09/29	2	79.05	2.3	79.72	77.00	-0.3	27,527	0.00%
2021/09/28	1	78.20	0	0.00	77.90	1	28,566	0.00%
2021/09/27	2	81.40	53	81.79	79.20	-51	29,831	-0.17%
2021/09/24	52	81.20	3.5	81.03	81.20	48.5	33,083	0.15%
2021/09/23	1	80.30	1.2	79.30	78.90	-0.2	34,886	0.00%
2021/09/22	0.2	78.10	0	0.00	77.80	0.2	37,267	0.00%
2021/09/15	1	78.10	2	79.45	79.90	-1	46,178	0.00%
2021/09/14	0	0.00	1	81.00	78.30	-1	48,285	0.00%
2021/09/13	3	80.03	1	79.50	79.50	2	51,510	0.00%
2021/09/10	3	78.40	3.2	78.33	78.80	-0.2	51,714	0.00%
2021/09/09	1	77.80	51	79.14	78.20	-50	53,088	-0.09%
2021/09/08	51	79.41	1	78.60	79.40	50	53,904	0.09%
2021/09/07	16	80.21	14	78.72	78.20	2	55,329	0.00%
2021/09/06	6	79.90	5	78.12	77.70	1	55,943	0.00%
2021/09/03	21	82.61	49	82.62	81.30	-28	56,818	-0.05%
2021/09/02	40	84.24	10	83.77	84.60	30	56,864	0.05%
2021/09/01	7	85.79	15	84.91	83.50	-8	57,142	-0.01%
2021/08/31	5.2	89.35	21	88.73	89.50	-15.8	57,798	-0.03%
2021/08/30	90	92.39	96	92.96	90.50	-6	58,324	-0.01%
2021/08/27	3	88.57	5.5	88.52	88.80	-2.5	58,913	0.00%
2021/08/26	26.2	90.25	103.2	90.71	89.70	-77	61,224	-0.13%	大賣/
2021/08/25	136.4	89.50	73.2	89.51	91.00	63.2	62,654	0.10%	大買/
2021/08/24	163.1	90.41	221	89.68	87.00	-57.9	62,379	-0.09%	大買/大賣/
2021/08/23	0	0.00	5	83.82	87.30	-5	61,844	-0.01%
2021/08/20	102	79.17	22	79.06	79.40	80	62,542	0.13%	大買/
2021/08/19	54	81.37	49.5	79.52	76.70	4.5	62,969	0.01%
2021/08/18	15	78.85	18	78.99	81.60	-3	62,946	0.00%
2021/08/17	2	76.50	6	76.95	74.20	-4	63,698	-0.01%
2021/08/16	17	76.24	15	76.10	76.10	2	65,314	0.00%
2021/08/13	14	77.86	13	76.54	76.10	1	66,434	0.00%
2021/08/11	13	76.45	13	76.88	76.40	0	68,500	0.00%
2021/08/10	10	78.58	8	77.24	77.10	2	68,870	0.00%
2021/08/09	42	82.44	34	81.04	79.60	8	69,060	0.01%
2021/08/06	17	81.92	14	84.53	82.00	3	69,491	0.00%
2021/08/05	0.5	80.00	5	79.96	79.20	-4.5	69,395	-0.01%
2021/08/04	0	0.00	15	78.07	78.50	-15	69,542	-0.02%
2021/08/02	8	78.26	10	77.89	79.00	-2	70,835	0.00%
2021/07/30	11	81.92	11	79.05	78.00	0	70,764	0.00%
2021/07/29	4	79.78	6	80.23	83.20	-2	70,488	0.00%
2021/07/28	8	74.98	26	75.65	75.70	-18	70,084	-0.03%
2021/07/27	19	78.28	22	77.34	75.00	-3	69,851	0.00%
2021/07/26	16	80.59	10	79.18	78.00	6	69,664	0.01%
2021/07/23	36	81.12	10	81.50	81.60	26	69,686	0.04%
2021/07/22	1	80.00	6	79.80	78.20	-5	69,480	-0.01%
2021/07/21	14.5	80.57	15	80.37	79.50	-0.5	69,262	0.00%
2021/07/20	10	84.07	14.2	84.27	83.00	-4.2	69,033	-0.01%
2021/07/19	2	87.45	61	88.32	86.60	-59	70,040	-0.08%
2021/07/16	80.9	89.62	19	92.09	88.00	61.9	70,757	0.09%
2021/07/15	27	88.21	25	89.08	91.40	2	70,483	0.00%
2021/07/14	16.5	85.87	16	86.06	83.10	0.5	71,253	0.00%
2021/07/13	75.5	91.38	71	87.69	88.00	4.5	71,451	0.01%
2021/07/12	54.5	98.86	50	97.36	95.00	4.5	71,273	0.01%
2021/07/09	23.4	98.50	23	98.69	95.00	0.4	70,768	0.00%
2021/07/08	50	99.85	61.3	99.56	101.00	-11.3	70,237	-0.02%
2021/07/07	107	100.84	107	101.75	96.40	0	69,118	0.00%	大買/大賣/
2021/07/06	59.3	101.19	47	101.74	99.90	12.3	68,179	0.02%
2021/07/05	73	104.67	79	103.40	99.30	-6	67,273	-0.01%
2021/07/02	91.4	113.36	90	112.33	109.50	1.4	66,281	0.00%
2021/07/01	206.3	114.91	209	115.78	111.00	-2.7	65,435	0.00%	大買/大賣/
2021/06/30	171	105.02	180	105.82	110.50	-9	62,480	-0.01%	大買/大賣/
2021/06/29	159	108.85	176	108.06	100.50	-17	60,994	-0.03%	大買/大賣/
2021/06/28	160	106.63	120	107.68	107.00	40	59,009	0.07%	大買/大賣/
2021/06/25	151	102.27	143	102.14	102.00	8	56,329	0.01%	大買/大賣/
2021/06/24	158	93.11	142	94.59	98.10	16	53,319	0.03%	大買/大賣/
2021/06/23	87	92.37	75	94.20	89.80	12	50,069	0.02%
2021/06/22	97	97.95	65	97.73	99.70	32	47,918	0.07%
2021/06/21	6	90.63	2	90.70	90.70	4	44,599	0.01%
2021/06/18	38	81.23	65.1	82.02	82.50	-27.1	44,279	-0.06%
2021/06/17	12	74.28	21	74.35	75.00	-9	43,059	-0.02%
2021/06/16	40	75.54	41	75.29	71.70	-1	42,298	0.00%
2021/06/15	27.1	73.62	28	73.81	74.30	-0.9	40,804	0.00%
2021/06/11	34	70.69	48.2	71.10	70.50	-14.2	39,747	-0.04%
2021/06/10	7	66.87	5	66.20	67.80	2	38,670	0.01%
2021/06/09	57.1	67.81	58	66.83	66.90	-1	38,325	0.00%
2021/06/08	100	68.06	106	67.98	67.50	-6	37,791	-0.02%	大賣/
2021/06/07	79	66.89	58	66.33	65.40	21	36,736	0.06%
2021/06/04	34.1	74.19	57	73.16	70.20	-22.9	35,885	-0.06%
2021/06/03	83	78.46	68	78.54	76.70	15	34,724	0.04%
2021/06/02	34	74.77	62	75.85	77.00	-28	32,196	-0.09%
2021/06/01	10	66.96	19	68.84	70.00	-9	30,426	-0.03%
2021/05/31	42	68.95	31	68.18	67.40	11	29,963	0.04%
2021/05/28	26	69.01	14.2	69.14	68.60	11.8	29,180	0.04%
2021/05/27	15	67.70	13	67.27	68.20	2	28,200	0.01%
2021/05/26	19	66.95	19	67.00	66.10	0	27,470	0.00%
2021/05/25	38.2	69.60	78	66.51	65.50	-39.8	26,646	-0.15%
2021/05/24	51	71.43	42	70.63	70.00	9	25,420	0.04%
2021/05/21	33	66.06	22	65.92	67.70	11	23,704	0.05%
2021/05/20	31	65.63	20	65.78	61.70	11	22,447	0.05%
2021/05/19	9	62.04	22	63.91	64.90	-13	21,046	-0.06%
2021/05/18	4	57.08	7	55.84	59.00	-3	20,204	-0.01%
2021/05/17	3	56.20	36	54.21	53.70	-33	19,623	-0.17%
2021/05/14	114	57.57	73	56.84	59.60	41	19,165	0.21%	大買/
2021/05/13	64	58.60	70.3	58.30	57.50	-6.3	18,372	-0.03%
2021/05/12	38	67.51	42	65.05	63.80	-4	17,695	-0.02%
2021/05/11	47	74.29	77	74.90	70.80	-30	17,218	-0.17%
2021/05/10	45	73.77	6	74.33	75.10	39	15,994	0.24%
2021/05/07	35	63.78	1	67.70	68.30	34	15,655	0.22%
2021/05/06	20	66.70	1	65.00	66.10	19	15,376	0.12%
2021/05/05	43	69.24	1.1	63.45	68.50	41.9	15,070	0.28%
2021/05/04	3	71.03	82	76.00	67.00	-79	14,815	-0.53%
2021/05/03	2	75.00	2	74.40	74.40	0	14,627	0.00%
2021/04/29	84	70.79	5	68.94	70.80	79	14,362	0.55%
2021/04/28	3	66.93	1	67.00	66.50	2	14,027	0.01%
2021/04/27	3	65.30	11	64.63	66.10	-8	13,789	-0.06%
2021/04/26	13.3	60.56	4.1	60.36	64.30	9.2	13,492	0.07%
2021/04/23	24	55.91	34	56.02	58.60	-10	13,222	-0.08%
2021/04/22	17	56.08	14	56.43	54.10	3	12,087	0.02%
2021/04/21	64	52.36	65	52.97	53.90	-1	11,255	-0.01%
2021/04/20	137	48.57	127	49.47	49.00	10	10,506	0.09%	大買/大賣/
2021/04/19	44.2	45.76	39	46.68	46.90	5.2	9,456	0.05%
2021/04/16	22	40.28	18	41.73	42.75	4	8,607	0.05%
2021/04/15	0	0.00	2	39.18	38.90	-2	8,037	-0.02%
2021/04/14	8	37.63	8	38.76	38.00	0	7,958	0.00%
2021/04/13	6	38.96	0	0.00	38.20	6	7,811	0.08%
2021/04/12	2	39.48	3	39.10	38.40	-1	7,710	-0.01%
2021/04/09	0	0.00	8.5	37.54	37.55	-8.5	7,495	-0.11%
2021/04/08	4	39.98	5	39.89	39.50	-1	7,199	-0.01%
2021/04/07	10	40.10	2	40.50	40.00	8	6,955	0.12%
2021/04/06	10	38.42	25	38.47	38.90	-15	6,566	-0.23%
2021/04/01	17	36.40	4	36.38	36.45	13	6,256	0.21%
2021/03/31	5	35.73	0	0.00	35.80	5	5,819	0.09%
2021/03/29	1	32.95	0	0.00	33.00	1	5,308	0.02%
2021/03/23	1	31.80	0	0.00	32.40	1	5,456	0.02%
2021/03/22	0.5	32.80	0	0.00	32.95	0.5	5,314	0.01%
2021/03/19	5	32.20	5	31.95	32.00	0	5,046	0.00%
2021/03/18	2	31.50	2	31.20	31.45	0	4,834	0.00%
2021/03/09	1	28.65	2	28.68	28.65	-1	4,404	-0.02%
2021/03/05	2	28.23	1	28.65	27.90	1	4,276	0.02%
2021/02/17	0	0.00	1	25.65	25.75	-1	3,617	-0.03%
2021/02/02	0	0.00	13	24.43	24.50	-13	3,541	-0.37%
2021/01/28	1	24.15	0	0.00	24.30	1	3,487	0.03%
2021/01/25	2	25.10	2	24.90	25.00	0	3,462	0.00%
2021/01/22	0	0.00	15	24.31	24.50	-15	3,437	-0.44%
2021/01/21	5	24.12	5	24.70	24.15	0	3,422	0.00%
2021/01/20	17	24.19	3	24.40	23.80	14	3,393	0.41%
2021/01/18	7	24.99	6	25.31	25.20	1	3,304	0.03%
2021/01/15	7	26.51	1	26.65	26.00	6	3,227	0.19%
2021/01/14	7	27.71	3	27.88	27.60	4	3,095	0.13%
2021/01/13	7	26.98	0	0.00	27.00	7	2,920	0.24%
2021/01/12	0	0.00	1	27.30	26.75	-1	2,810	-0.04%
2021/01/07	0	0.00	1	24.05	24.05	-1	2,241	-0.04%
2021/01/05	2	24.88	1	25.00	24.95	1	2,144	0.05%
2021/01/04	0	0.00	1	24.90	24.90	-1	2,076	-0.05%
2020/12/30	0	0.00	0.1	24.60	24.55	-0.1	2,025	0.00%
2020/12/29	2	25.68	1	24.70	24.70	1	1,997	0.05%
2020/12/28	1	25.10	1	25.15	25.15	0	1,902	0.00%
2020/12/22	0	0.00	1	24.35	23.85	-1	1,668	-0.06%
2020/12/21	0	0.00	3	24.67	25.20	-3	1,463	-0.20%
2020/11/02	5	21.05	0	0.00	21.05	5	1,160	0.43%
2020/10/16	0	0.00	1	21.70	21.70	-1	1,245	-0.08%
2020/09/22	1	21.85	0	0.00	21.90	1	1,465	0.07%
2020/09/16	2	22.10	0	0.00	22.00	2	1,505	0.13%
2020/09/15	0	0.00	2	22.10	22.20	-2	1,522	-0.13%
2020/09/07	2	23.35	0	0.00	23.25	2	1,699	0.12%
2020/09/03	0	0.00	1	22.95	23.00	-1	1,752	-0.06%
2020/09/02	0	0.00	1	22.80	22.95	-1	1,873	-0.05%
2020/08/26	4	22.85	0	0.00	22.80	4	2,292	0.17%
2020/08/03	0	0.00	3.5	21.25	21.25	-3.5	2,609	-0.14%
2020/07/27	1	22.00	0	0.00	21.90	1	2,630	0.04%
2020/07/07	1	23.40	0	0.00	23.70	1	2,693	0.04%
2020/07/06	0	0.00	153	23.60	23.65	-153	2,691	-5.68%	大賣/鉅額交易
2020/07/02	1	25.20	1	25.10	25.20	0	2,609	0.00%
2020/07/01	151	25.01	0	0.00	25.10	151	2,583	5.84%	大買/鉅額交易
2020/06/30	0	0.00	6	24.65	24.80	-6	2,552	-0.24%
2020/05/29	1	22.70	1	22.60	22.65	0	2,060	0.00%
2020/05/14	2	23.75	0	0.00	23.40	2	1,751	0.11%
2020/04/30	0	0.00	5	24.75	25.15	-5	1,773	-0.28%
2020/04/29	5	24.40	0	0.00	24.40	5	1,784	0.28%
2020/04/21	7	24.02	0	0.00	23.60	7	1,880	0.37%
2020/04/10	5	23.05	0	0.00	23.15	5	1,897	0.26%
2020/03/12	0	0.00	2	25.65	25.55	-2	1,598	-0.13%
2020/02/27	0	0.00	2	27.40	27.30	-2	1,405	-0.14%
2020/02/03	0	0.00	2	27.80	27.80	-2	1,472	-0.14%
2020/01/14	2	29.00	0	0.00	29.00	2	1,385	0.14%
2019/12/23	2	29.25	0	0.00	29.30	2	1,756	0.11%
2019/11/29	2	29.75	0	0.00	29.55	2	2,013	0.10%
2019/11/26	0	0.00	1	29.80	29.85	-1	2,158	-0.05%
2019/11/21	1	29.45	0	0.00	29.45	1	2,160	0.05%
2019/11/15	0	0.00	2	29.75	29.70	-2	2,180	-0.09%
2019/10/21	0	0.00	2	30.65	30.75	-2	2,493	-0.08%
2019/10/17	0	0.00	5	30.70	30.65	-5	2,616	-0.19%
2019/10/14	1	30.80	0	0.00	30.85	1	2,703	0.04%
2019/10/09	0	0.00	2	30.35	30.55	-2	2,671	-0.07%
2019/10/04	11	30.50	0	0.00	30.50	11	2,658	0.41%
2019/09/20	0	0.00	18	30.25	30.35	-18	2,321	-0.78%
2019/09/06	4	32.10	0	0.00	32.10	4	2,212	0.18%
2019/09/02	0	0.00	1	32.50	32.60	-1	2,091	-0.05%
2019/08/30	1	31.80	0	0.00	31.80	1	2,034	0.05%
2019/08/12	3	30.85	0	0.00	30.75	3	1,746	0.17%
2019/08/06	0	0.00	1	31.20	31.15	-1	1,696	-0.06%
2019/07/30	0	0.00	1	32.90	32.75	-1	1,593	-0.06%
2019/07/26	1	33.50	0	0.00	33.35	1	1,527	0.07%
2019/07/22	18	35.60	10	35.40	35.80	8	1,281	0.62%
2019/07/18	0	0.00	1	34.00	33.70	-1	1,121	-0.09%
2019/07/17	10	32.85	0	0.00	32.95	10	1,030	0.97%
2019/07/12	1	31.90	1	32.00	31.95	0	988	0.00%
2019/07/11	1	32.30	0	0.00	32.45	1	963	0.10%
2019/07/09	10	32.15	1	32.10	32.20	9	931	0.97%
2019/07/04	0	0.00	1	31.50	31.65	-1	888	-0.11%
2019/07/03	0	0.00	1	31.35	31.20	-1	862	-0.12%
2019/07/01	1	31.15	0	0.00	31.15	1	854	0.12%
2019/06/21	2	30.85	0	0.00	30.80	2	852	0.23%
2019/05/09	1	30.10	0	0.00	29.95	1	921	0.11%
2019/05/08	1	30.05	0	0.00	30.05	1	901	0.11%
2019/05/07	0	0.00	2	30.15	30.20	-2	893	-0.22%
2019/05/03	0	0.00	20	30.05	30.00	-20	850	-2.35%
2019/04/12	20	29.45	0	0.00	29.40	20	765	2.61%
2019/03/20	0	0.00	1	29.80	29.70	-1	660	-0.15%
2019/03/06	1	29.80	0	0.00	29.70	1	706	0.14%
2019/03/05	1	29.95	0	0.00	29.70	1	715	0.14%
2019/01/04	0	0.00	10	28.85	28.85	-10	1,456	-0.69%
2019/01/03	10	29.08	0	0.00	29.00	10	1,501	0.67%
2018/12/24	0	0.00	1	29.10	29.10	-1	1,682	-0.06%
2018/12/20	1	29.65	0	0.00	29.60	1	1,692	0.06%
2018/12/18	0	0.00	3	29.45	29.30	-3	1,676	-0.18%
2018/12/17	3	29.65	0	0.00	29.55	3	1,677	0.18%
2018/11/02	1	29.05	2	28.98	29.00	-1	1,676	-0.06%
2018/10/31	0	0.00	1	29.50	29.50	-1	1,651	-0.06%
2018/10/30	1	28.85	0	0.00	28.85	1	1,648	0.06%
2018/10/25	1	29.30	0	0.00	29.50	1	1,617	0.06%
2018/10/24	1	29.80	1	30.10	30.00	0	1,597	0.00%
2018/10/23	0	0.00	1	30.40	30.15	-1	1,576	-0.06%
2018/10/19	1	30.85	1	31.30	30.95	0	1,583	0.00%
2018/10/18	1	30.85	1	30.95	31.45	0	1,535	0.00%
2018/10/15	2	31.83	1	32.30	31.95	1	1,158	0.09%
2018/10/09	1	31.00	0	0.00	30.95	1	978	0.10%
2018/10/03	0	0.00	5	30.10	30.10	-5	820	-0.61%
2018/08/06	5	31.20	0	0.00	30.85	5	531	0.94%
2018/07/02	2	28.70	0	0.00	28.70	2	455	0.44%
2018/06/19	4	29.30	0	0.00	29.20	4	458	0.87%
2018/03/31	0	0.00	3	27.75	27.85	-3	576	-0.52%
2018/03/30	3	27.50	0	0.00	27.60	3	574	0.52%
2018/03/16	0	0.00	20	28.00	27.95	-20	690	-2.90%
2018/02/23	20	27.65	0	0.00	27.65	20	886	2.26%