慧洋-KY (2637)-華南永昌-台南券商分點個股進出

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▼1.93%
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－華南永昌-台南券商分點個股進出

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

華南永昌-台南券商分點個股進出
華南永昌-台南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	72.97	1	73.00	70.80	2	9,019	0.02%
2024/05/16	1	74.30	10	71.70	75.00	-9	8,893	-0.10%
2024/05/15	9	72.50	81	71.72	71.40	-72	8,751	-0.82%
2024/05/14	1	73.80	0	0.00	73.90	1	8,605	0.01%
2024/05/13	5.2	74.81	9	75.90	73.80	-3.9	8,336	-0.05%
2024/05/10	42	72.67	2	73.00	73.00	40	7,840	0.51%
2024/05/09	53	71.46	1	73.50	70.60	52	7,500	0.69%
2024/05/08	98	74.36	98	70.92	70.10	0	7,300	0.00%
2024/05/07	71.1	70.91	72	71.65	71.90	-1	6,779	-0.01%
2024/05/06	0	0.00	60	68.73	68.70	-60	6,539	-0.92%
2024/05/03	10	69.20	0	0.00	69.00	10	6,492	0.15%
2024/04/30	0	0.00	8	68.20	68.10	-8	6,441	-0.12%
2024/04/26	58	68.81	0	0.00	68.70	58	6,323	0.92%
2024/04/24	0	0.00	0.2	67.70	67.50	-0.2	6,433	0.00%
2024/04/23	0	0.00	2	68.50	69.20	-2	6,346	-0.03%
2024/04/22	3	69.40	2	69.80	69.20	1	6,217	0.02%
2024/04/19	1	63.50	1	65.50	66.30	0	5,846	0.00%
2024/04/18	0	0.00	1	63.40	64.70	-1	5,649	-0.02%
2024/04/16	0	0.00	1	63.00	62.90	-1	5,686	-0.02%
2024/04/15	4	65.80	3	66.90	66.00	1	5,747	0.02%
2024/04/12	1.2	66.38	7	66.11	66.70	-5.8	5,782	-0.10%
2024/04/11	0	0.00	2.1	64.09	64.20	-2.1	6,060	-0.03%
2024/04/10	0	0.00	1	63.50	63.20	-1	6,140	-0.02%
2024/04/09	0.1	63.30	6	63.38	63.70	-6	6,134	-0.10%
2024/04/02	2	57.00	5	57.10	57.30	-3	6,020	-0.05%
2024/04/01	0	0.00	17	58.16	58.50	-17	6,049	-0.28%
2024/03/29	6	58.75	0	0.00	58.40	6	6,209	0.10%
2024/03/28	1	59.70	0	0.00	58.90	1	6,350	0.02%
2024/03/27	0	0.00	2	59.30	60.00	-2	6,487	-0.03%
2024/03/26	2	59.70	2	62.00	59.50	0	6,719	0.00%
2024/03/25	1	61.50	2	61.80	61.90	-1	6,756	-0.01%
2024/03/22	1	61.60	41	60.20	61.80	-40	6,852	-0.58%
2024/03/21	0	0.00	6	60.80	60.60	-6	7,038	-0.09%
2024/03/20	1	61.60	2	61.25	61.10	-1	7,038	-0.01%
2024/03/19	0	0.00	7	61.34	61.50	-7	7,029	-0.10%
2024/03/18	7	58.57	0.5	57.70	58.60	6.5	7,055	0.09%
2024/03/15	0	0.00	0.5	59.20	58.90	-0.5	7,025	-0.01%
2024/03/12	0	0.00	1	61.40	61.50	-1	7,058	-0.01%
2024/03/06	1.3	60.25	1	61.40	60.10	0.3	8,832	0.00%
2024/03/05	0.1	61.70	0	0.00	61.70	0.1	8,838	0.00%
2024/03/04	0	0.00	14	61.81	62.00	-14	8,891	-0.16%
2024/03/01	5.2	60.15	1	61.10	61.10	4.2	9,499	0.04%
2024/02/29	18	61.23	23	61.19	61.40	-5	9,495	-0.05%
2024/02/27	12.5	59.65	5	58.26	58.10	7.5	9,318	0.08%
2024/02/26	15	57.63	8	59.74	59.30	7	9,164	0.08%
2024/02/23	10	56.50	0	0.00	56.40	10	8,967	0.11%
2024/02/22	11	55.75	1	56.00	56.80	10	8,926	0.11%
2024/02/21	10	56.80	15	56.47	56.50	-5	8,768	-0.06%
2024/02/20	0	0.00	2	54.85	54.90	-2	8,562	-0.02%
2024/02/19	0	0.00	52	53.71	53.90	-52	8,457	-0.61%
2024/02/16	0	0.00	1	52.80	53.00	-1	8,409	-0.01%
2024/02/05	0	0.00	1	51.10	51.00	-1	8,382	-0.01%
2024/02/02	1	51.70	0	0.00	51.60	1	8,383	0.01%
2024/02/01	0	0.00	1	52.80	53.20	-1	8,353	-0.01%
2024/01/31	1	51.60	1	51.30	51.30	0	8,291	0.00%
2024/01/30	2	51.65	2	52.05	52.00	0	8,286	0.00%
2024/01/29	21	51.49	1	51.70	52.30	20	8,275	0.24%
2024/01/22	0	0.00	1	52.00	52.20	-1	8,300	-0.01%
2024/01/19	1	51.90	0	0.00	52.10	1	8,297	0.01%
2024/01/18	2	50.50	8	52.00	53.20	-6	8,281	-0.07%
2024/01/16	1	50.50	3	50.80	50.90	-2	8,140	-0.02%
2024/01/15	2	51.80	1.1	52.15	51.50	0.9	8,140	0.01%
2024/01/12	2	52.50	2	52.00	52.10	0	8,160	0.00%
2024/01/11	0	0.00	1	51.40	51.50	-1	8,199	-0.01%
2024/01/10	2	51.00	0	0.00	51.10	2	8,197	0.02%
2024/01/09	2	52.40	0	0.00	52.50	2	8,159	0.02%
2024/01/08	2	54.80	2	54.10	54.00	0	7,997	0.00%
2024/01/05	8.1	55.29	20	54.91	54.90	-11.9	7,872	-0.15%
2024/01/04	1	53.00	5	53.10	53.20	-4	7,462	-0.05%
2023/12/28	11	52.19	0	0.00	51.90	11	7,560	0.15%
2023/12/27	10	53.40	0.8	53.60	53.50	9.2	7,538	0.12%
2023/12/26	0	0.00	11	52.95	53.00	-11	7,480	-0.15%
2023/12/25	13	51.13	10.1	49.96	49.95	2.9	7,324	0.04%
2023/12/22	1	52.70	2	52.95	53.20	-1	7,252	-0.01%
2023/12/21	1	53.40	0	0.00	53.60	1	7,195	0.01%
2023/12/20	0	0.00	1	52.00	52.00	-1	6,995	-0.01%
2023/12/19	3	52.00	4	51.45	51.00	-1	6,992	-0.01%
2023/12/18	8.1	51.03	7	51.36	51.30	1.1	7,084	0.02%
2023/12/15	0	0.00	3	51.10	51.10	-3	7,143	-0.04%
2023/12/14	2	51.25	0	0.00	50.60	2	7,403	0.03%
2023/12/13	1	52.10	3	51.67	51.50	-2	7,594	-0.03%
2023/12/12	1	50.50	1	50.70	50.70	0	8,078	0.00%
2023/12/11	4	50.73	2	50.85	50.90	2	8,421	0.02%
2023/12/08	1	50.70	3	51.13	50.60	-2	8,403	-0.02%
2023/12/07	2	51.20	20.5	51.36	51.20	-18.5	8,341	-0.22%
2023/12/06	3	52.63	2	52.80	52.50	1	8,257	0.01%
2023/12/05	13	55.03	22	54.26	53.60	-9	8,049	-0.11%
2023/12/04	10	53.93	33	54.31	55.00	-23	7,193	-0.32%
2023/12/01	0	0.00	4.5	49.90	50.30	-4.5	6,548	-0.07%
2023/11/30	4	49.05	3	49.10	48.50	1	6,363	0.02%
2023/11/29	1	48.05	2	48.28	48.15	-1	6,336	-0.02%
2023/11/28	9	49.34	11	49.07	48.90	-2	6,225	-0.03%
2023/11/27	4	46.74	5	46.62	46.60	-1	5,540	-0.02%
2023/11/24	4	45.21	0	0.00	45.10	4	5,446	0.07%
2023/11/17	5	43.90	5	44.10	44.10	0	5,642	0.00%
2023/11/15	2	42.95	0	0.00	43.00	2	5,903	0.03%
2023/11/14	4	42.48	4	42.50	42.20	0	6,176	0.00%
2023/11/10	3	42.35	0	0.00	42.35	3	6,227	0.05%
2023/11/06	5	43.10	0	0.00	43.40	5	6,414	0.08%
2023/11/02	6	42.12	0	0.00	42.65	6	6,452	0.09%
2023/10/31	18	41.98	0	0.00	41.70	18	6,473	0.28%
2023/10/30	2	42.25	1	42.65	42.80	1	6,532	0.02%
2023/10/27	2.1	42.16	0	0.00	43.10	2.1	6,644	0.03%
2023/10/26	13	42.62	1.6	42.63	42.30	11.4	6,662	0.17%
2023/10/24	1	43.80	3	43.72	44.00	-2	6,692	-0.03%
2023/10/23	1.2	44.36	0	0.00	44.30	1.2	6,693	0.02%
2023/10/20	1.1	46.11	1	45.80	45.60	0.1	6,689	0.00%
2023/10/19	1	47.15	0	0.00	47.15	1	6,775	0.01%
2023/10/18	0.2	45.85	0	0.00	45.25	0.2	6,772	0.00%
2023/10/17	9.2	45.77	0	0.00	45.60	9.2	6,811	0.14%
2023/10/13	0	0.00	3	47.35	47.10	-3	6,933	-0.04%
2023/10/12	4	46.70	0	0.00	47.05	4	6,917	0.06%
2023/10/11	23	48.85	0	0.00	47.15	23	6,906	0.33%
2023/10/03	1	47.15	1	46.75	46.50	0	6,612	0.00%
2023/10/02	0	0.00	1	47.35	47.35	-1	6,614	-0.02%
2023/09/28	1	48.55	0	0.00	48.45	1	6,576	0.02%
2023/09/27	1	49.40	0	0.00	48.45	1	6,577	0.02%
2023/09/26	0.1	48.10	5	48.13	48.75	-4.9	6,572	-0.08%
2023/09/25	1	48.75	1	49.10	48.70	0	6,554	0.00%
2023/09/22	0	0.00	1	49.75	49.65	-1	6,523	-0.02%
2023/09/21	1	49.35	0	0.00	49.45	1	6,474	0.02%
2023/09/20	49	51.78	46	51.00	50.00	3	6,315	0.05%
2023/09/15	6	51.68	3	51.73	51.40	3	5,563	0.05%
2023/09/14	3	48.05	2.1	50.53	50.90	0.9	4,974	0.02%
2023/09/13	0	0.00	0	46.10	46.40	0	4,601	0.00%
2023/09/12	0	45.95	0	0.00	46.15	0	4,616	0.00%
2023/09/11	0	45.90	0	0.00	45.90	0	4,608	0.00%
2023/09/08	0	46.20	0	0.00	45.80	0	4,591	0.00%
2023/09/01	0	0.00	1	45.70	45.20	-1	4,545	-0.02%
2023/08/29	1	45.30	2	45.05	45.50	-1	4,615	-0.02%
2023/08/22	5	45.01	2	45.15	45.15	3	4,915	0.06%
2023/08/21	1	46.15	1	45.80	45.80	0	4,840	0.00%
2023/08/18	0	0.00	2	47.45	47.50	-2	4,706	-0.04%
2023/08/17	3	43.90	0	0.00	43.95	3	4,435	0.07%
2023/08/15	0	42.10	0	0.00	42.85	0	4,380	0.00%
2023/08/14	2.2	42.48	1	42.60	41.80	1.2	4,360	0.03%
2023/08/11	2	44.83	0	0.00	44.60	2	4,260	0.05%
2023/08/10	0	45.20	0	0.00	45.25	0	4,239	0.00%
2023/08/08	4	46.35	6	46.48	46.45	-2	4,223	-0.05%
2023/08/04	0.1	47.30	0	0.00	47.40	0.1	4,198	0.00%
2023/08/02	0	0.00	2	47.28	47.35	-2	4,185	-0.05%
2023/08/01	1	46.90	1	47.10	47.05	0	4,123	0.00%
2023/07/28	0	47.05	0	0.00	46.40	0	4,008	0.00%
2023/07/27	0	46.12	3	46.10	46.05	-3	3,924	-0.08%
2023/07/26	0	0.00	2	45.15	45.20	-2	3,930	-0.05%
2023/07/25	2	44.95	0	0.00	44.85	2	3,935	0.05%
2023/07/24	3	45.32	0	0.00	45.45	3	3,904	0.08%
2023/07/21	1	46.40	0	0.00	46.45	1	3,800	0.03%
2023/07/19	2	46.63	0	0.00	45.25	2	3,667	0.05%
2023/07/18	0.1	45.25	0	0.00	45.45	0.1	3,608	0.00%
2023/07/17	1	45.70	2	45.60	45.65	-1	3,553	-0.03%
2023/07/14	4	46.28	2	46.13	46.05	2	3,583	0.06%
2023/07/13	1	45.25	0	0.00	45.15	1	3,621	0.03%
2023/07/12	1	46.85	0	0.00	46.60	1	3,597	0.03%
2023/07/10	3	47.20	0	0.00	47.05	3	3,630	0.08%
2023/07/07	7	48.06	0	0.00	48.00	7	3,668	0.19%
2023/07/06	0	0.00	2	49.25	48.85	-2	3,678	-0.05%
2023/07/04	0	0.00	1	49.20	48.75	-1	3,852	-0.03%
2023/07/03	1	49.90	0	0.00	49.70	1	3,824	0.03%
2023/06/28	4	49.04	4	48.95	48.95	0	3,768	0.00%
2023/06/27	1	50.00	0	0.00	49.80	1	3,808	0.03%
2023/06/21	0	0.00	1	49.90	50.00	-1	3,998	-0.03%
2023/06/20	0	0.00	1	50.50	50.50	-1	4,142	-0.02%
2023/06/15	3	50.80	1	50.90	50.70	2	4,155	0.05%
2023/06/14	1	51.00	2	51.10	50.70	-1	4,180	-0.02%
2023/06/12	2	50.40	0	0.00	50.30	2	4,436	0.05%
2023/06/09	0	0.00	0.1	50.80	51.00	-0.1	4,541	0.00%
2023/06/07	2	50.25	1	50.70	50.80	1	4,681	0.02%
2023/06/06	1	50.50	0	0.00	50.40	1	4,705	0.02%
2023/06/02	6	49.93	5	50.18	50.20	1	4,763	0.02%
2023/06/01	4.1	50.07	3	49.77	49.70	1.1	4,924	0.02%
2023/05/31	4	51.80	15	51.90	51.00	-11	5,012	-0.22%
2023/05/30	13	53.09	8.1	52.99	52.30	5	5,388	0.09%
2023/05/29	3.3	60.18	3	60.23	60.30	0.3	5,653	0.00%
2023/05/26	13.1	60.08	0	0.00	59.00	13.1	6,084	0.22%
2023/05/25	2.1	61.81	0	0.00	61.30	2.1	6,260	0.03%
2023/05/24	1.1	62.71	0	0.00	62.90	1.1	6,258	0.02%
2023/05/23	2	63.10	0	0.00	63.00	2	6,258	0.03%
2023/05/22	1	63.10	0	0.00	63.30	1	6,247	0.02%
2023/05/19	1	62.90	0	0.00	62.90	1	6,255	0.02%
2023/05/02	2	62.90	2	63.80	64.00	0	6,397	0.00%
2023/04/21	3	62.50	1	62.80	62.80	2	6,453	0.03%
2023/04/20	5	63.70	0	0.00	62.70	5	6,450	0.08%
2023/04/17	0	0.00	1	65.70	66.00	-1	6,485	-0.02%
2023/04/11	0	0.00	12	65.80	65.80	-12	6,629	-0.18%
2023/04/07	14	66.43	0	0.00	66.60	14	6,656	0.21%
2023/04/06	1	64.80	0	0.00	63.80	1	6,658	0.02%
2023/03/24	1	63.90	0	0.00	63.70	1	9,368	0.01%
2023/03/23	5	65.38	2	65.70	64.30	3	9,661	0.03%
2023/03/22	2	68.20	1	68.50	68.50	1	9,562	0.01%
2023/03/21	0	0.00	1	67.60	67.60	-1	9,583	-0.01%
2023/03/20	0	0.00	1	67.50	67.50	-1	9,621	-0.01%
2023/03/16	0	0.00	4	68.75	67.60	-4	9,741	-0.04%
2023/03/15	4	69.08	0	0.00	68.60	4	9,749	0.04%
2023/03/14	0	0.00	3	68.13	68.20	-3	9,785	-0.03%
2023/03/13	3	65.83	0	0.00	66.00	3	9,754	0.03%
2023/03/10	4	67.20	0	0.00	66.50	4	9,724	0.04%
2023/03/09	0	0.00	1	67.90	67.00	-1	9,771	-0.01%
2023/03/08	3	67.33	6	67.47	67.20	-3	9,788	-0.03%
2023/03/07	0	0.00	3	68.40	68.30	-3	9,822	-0.03%
2023/03/06	5	68.92	2	68.85	68.50	3	9,870	0.03%
2023/03/03	2	70.10	2	70.15	70.60	0	9,858	0.00%
2023/03/02	56	70.22	56	69.84	69.90	0	9,745	0.00%
2023/03/01	5	68.12	0	0.00	67.40	5	9,362	0.05%
2023/02/24	4	67.43	16	67.88	68.00	-12	9,027	-0.13%
2023/02/23	13	66.32	4	64.38	65.50	9	8,555	0.11%
2023/02/22	1	62.20	0	0.00	61.90	1	8,291	0.01%
2023/02/17	3	60.17	0	0.00	60.20	3	8,532	0.04%
2023/02/16	0	0.00	1	61.30	61.10	-1	8,596	-0.01%
2023/02/15	0	0.00	2	61.50	61.00	-2	8,730	-0.02%
2023/02/13	3	60.47	1	61.10	61.10	2	8,853	0.02%
2023/02/09	0	0.00	14	62.11	62.00	-14	9,162	-0.15%
2023/02/08	2	62.00	1	61.80	62.10	1	9,368	0.01%
2023/02/07	0	0.00	2	61.60	61.70	-2	9,407	-0.02%
2023/02/06	2	60.75	0	0.00	61.20	2	9,474	0.02%
2023/02/02	0	0.00	3	61.73	61.90	-3	9,532	-0.03%
2023/02/01	0	0.00	2	61.35	61.20	-2	9,558	-0.02%
2023/01/16	1	58.50	0	0.00	58.50	1	9,738	0.01%
2023/01/13	5	59.30	5	58.80	58.80	0	9,758	0.00%
2023/01/09	5	59.50	5	60.10	60.80	0	9,986	0.00%
2023/01/05	1	60.80	0	0.00	60.80	1	10,026	0.01%
2023/01/04	3	60.43	0	0.00	60.00	3	10,126	0.03%
2023/01/03	2	62.10	4	61.93	62.60	-2	10,141	-0.02%
2022/12/30	0	0.00	1	62.30	61.40	-1	10,203	-0.01%
2022/12/29	1	61.40	31	61.51	61.40	-30	10,319	-0.29%
2022/12/28	2	61.35	1	61.40	61.30	1	10,428	0.01%
2022/12/27	0	0.00	73	61.95	62.10	-73	10,510	-0.69%
2022/12/26	2	62.90	5	62.64	62.70	-3	10,577	-0.03%
2022/12/23	1	65.00	16	64.65	64.80	-15	10,549	-0.14%
2022/12/22	45	66.39	39	65.32	67.00	6	10,436	0.06%
2022/12/21	38	64.41	2.1	64.80	64.80	36	9,828	0.37%
2022/12/20	2.1	63.49	0.2	63.50	62.80	1.9	9,502	0.02%
2022/12/19	4.2	63.74	4.1	62.01	61.90	0.1	9,246	0.00%
2022/12/16	57.1	65.84	11	65.49	64.40	46	8,936	0.51%
2022/12/15	24	63.51	20	63.20	63.50	4	8,658	0.05%
2022/12/14	2	58.60	10	58.80	58.80	-8	8,714	-0.09%
2022/12/13	0	0.00	5	60.10	59.60	-5	8,698	-0.06%
2022/12/12	0	0.00	3	59.60	58.90	-3	8,849	-0.03%
2022/12/09	10	60.10	0	0.00	60.10	10	8,953	0.11%
2022/12/07	1	58.50	1	60.00	58.20	0	9,439	0.00%
2022/12/06	3	59.53	0	0.00	57.90	3	9,468	0.03%
2022/12/05	8	61.58	5	62.50	61.30	3	9,428	0.03%
2022/12/02	0	0.00	2	61.80	61.50	-2	9,492	-0.02%
2022/12/01	0	0.00	100	61.71	61.50	-100	9,529	-1.05%
2022/11/30	0	0.00	1	61.30	61.90	-1	9,486	-0.01%
2022/11/29	54	60.54	3.4	61.23	61.30	50.6	9,493	0.53%
2022/11/28	0	0.00	71	59.16	59.40	-71	9,552	-0.74%
2022/11/25	34.1	60.50	8	60.86	60.70	26.1	9,562	0.27%
2022/11/24	43	59.36	0.3	59.40	59.80	42.7	9,497	0.45%
2022/11/23	60	58.80	2	58.10	58.70	58	9,479	0.61%
2022/11/21	0	0.00	2	57.05	56.40	-2	9,576	-0.02%
2022/11/18	0	0.00	0	58.30	57.70	0	9,624	0.00%
2022/11/16	10	59.32	2	58.90	59.00	8	9,648	0.08%
2022/11/10	2	57.30	2	56.80	56.80	0	9,642	0.00%
2022/11/08	1	56.60	2	57.10	56.70	-1	9,791	-0.01%
2022/11/07	2	55.90	2	55.60	55.60	0	9,677	0.00%
2022/11/04	5	52.30	10	53.70	54.90	-5	9,596	-0.05%
2022/11/02	0	0.00	1	52.80	52.00	-1	9,427	-0.01%
2022/11/01	6	51.47	0	0.00	51.10	6	9,403	0.06%
2022/10/25	0	0.00	1	55.60	54.40	-1	9,401	-0.01%
2022/10/24	0	0.00	2	55.40	55.40	-2	9,443	-0.02%
2022/10/21	0	0.00	4	53.20	53.00	-4	9,368	-0.04%
2022/10/20	3	52.37	0	0.00	53.00	3	9,375	0.03%
2022/10/19	4	54.90	3	54.60	54.50	1	9,370	0.01%
2022/10/18	0	0.00	3	54.67	54.70	-3	9,388	-0.03%
2022/10/17	4	51.18	4	51.75	53.50	0	9,488	0.00%
2022/10/14	1	53.90	3	53.73	54.00	-2	9,776	-0.02%
2022/10/13	5	51.92	1	53.20	51.60	4	9,780	0.04%
2022/10/12	2	54.10	2	55.35	53.80	0	9,889	0.00%
2022/10/11	4	56.25	4	57.33	56.10	0	9,820	0.00%
2022/10/07	7	58.79	4	59.00	58.90	3	9,705	0.03%
2022/10/06	0	0.00	1	58.00	58.30	-1	9,651	-0.01%
2022/10/05	0	0.00	40	57.31	57.40	-40	9,582	-0.42%
2022/10/04	2	56.10	4	55.05	56.50	-2	9,528	-0.02%
2022/10/03	0	0.00	4	52.68	53.90	-4	9,458	-0.04%
2022/09/30	1	49.35	60	50.15	51.70	-59	9,524	-0.62%
2022/09/29	2	51.40	1	51.70	51.20	1	9,759	0.01%
2022/09/28	6	53.25	6	52.58	51.50	0	10,070	0.00%
2022/09/27	4	55.25	3	55.57	55.50	1	10,023	0.01%
2022/09/26	1	56.20	2	55.50	55.20	-1	10,039	-0.01%
2022/09/23	6	58.60	6	58.42	57.90	0	10,118	0.00%
2022/09/22	10	58.83	3	58.80	58.00	7	10,163	0.07%
2022/09/21	27	58.02	13	58.68	59.70	14	9,902	0.14%
2022/09/20	2	55.65	2	56.20	55.40	0	9,725	0.00%
2022/09/19	8	56.43	0	0.00	55.10	8	10,215	0.08%
2022/09/16	0	0.00	2	58.45	59.10	-2	10,379	-0.02%
2022/09/15	78	57.98	2.2	58.81	59.00	75.8	10,546	0.72%
2022/09/14	2	55.75	9.2	55.35	56.70	-7.2	10,629	-0.07%
2022/09/13	11	54.89	1	54.90	54.60	10	10,650	0.09%
2022/09/12	0	0.00	7	55.03	55.80	-7	10,866	-0.06%
2022/09/08	6.1	52.72	32	52.60	52.70	-25.9	10,952	-0.24%
2022/09/07	3.1	53.90	82	53.90	54.20	-78.9	11,060	-0.71%
2022/09/06	113	55.99	5	55.32	55.10	108	11,209	0.96%	大買/鉅額交易
2022/09/05	80	54.77	61	54.25	54.30	19	11,412	0.17%
2022/09/02	8	54.75	0	0.00	54.10	8	11,571	0.07%
2022/09/01	5	56.34	4	55.80	55.80	1	11,840	0.01%
2022/08/31	6	57.42	6	57.70	57.90	0	12,072	0.00%
2022/08/30	2	58.05	1	57.90	57.90	1	12,243	0.01%
2022/08/29	8	58.33	5	58.56	58.00	3	12,384	0.02%
2022/08/26	3	62.33	3.1	62.62	62.60	-0.1	12,564	0.00%
2022/08/25	8	62.79	6	62.20	62.20	2	12,740	0.02%
2022/08/24	5	63.74	4	63.10	62.80	1	13,040	0.01%
2022/08/23	0	0.00	2	64.10	63.80	-2	13,155	-0.02%
2022/08/22	9	64.96	5	64.86	64.90	4	13,280	0.03%
2022/08/19	26	68.72	0	0.00	68.10	26	13,663	0.19%
2022/08/18	4	69.30	3.3	69.55	69.30	0.7	13,935	0.01%
2022/08/17	0.3	69.20	0	0.00	69.20	0.3	14,208	0.00%
2022/08/16	2	68.95	26	68.70	68.50	-24	14,467	-0.17%
2022/08/15	2	68.05	40	69.42	69.60	-38	15,072	-0.25%
2022/08/12	62	68.12	1.1	68.53	68.60	60.9	15,127	0.40%
2022/08/11	3	67.17	2	67.05	66.90	1	15,344	0.01%
2022/08/10	1	67.90	0	0.00	66.90	1	15,521	0.01%
2022/08/09	1	66.70	2	67.15	67.40	-1	15,835	-0.01%
2022/08/08	7	66.19	7	66.66	66.70	0	16,152	0.00%
2022/08/04	6.3	66.78	5	66.82	66.40	1.3	16,756	0.01%
2022/08/03	2	67.10	1	67.20	67.20	1	17,114	0.01%
2022/08/02	2	67.20	3	67.83	68.00	-1	17,767	-0.01%
2022/08/01	3	67.97	3	68.47	68.80	0	18,273	0.00%
2022/07/29	2	68.50	2.5	69.18	68.60	-0.5	18,835	0.00%
2022/07/28	0	0.00	1	68.40	68.00	-1	19,610	-0.01%
2022/07/27	1	67.90	135	67.84	68.30	-134	20,306	-0.66%	大賣/鉅額交易
2022/07/26	3	67.30	1	68.10	67.60	2	20,545	0.01%
2022/07/25	2	68.25	68	67.78	68.00	-66	20,856	-0.32%
2022/07/22	11	69.44	3	69.23	69.50	8	20,982	0.04%
2022/07/21	23	68.63	3	69.17	68.20	20	21,120	0.09%
2022/07/20	1	66.90	2	67.20	67.20	-1	20,998	0.00%
2022/07/19	3.5	67.63	3	68.20	67.80	0.5	21,373	0.00%
2022/07/18	1	66.60	1.1	67.12	66.50	-0.1	21,806	0.00%
2022/07/15	1	65.30	10	65.00	65.30	-9	22,470	-0.04%
2022/07/14	5	65.70	6	65.08	66.30	-1	23,861	0.00%
2022/07/13	6	66.22	0	0.00	64.70	6	24,483	0.02%
2022/07/12	1	63.40	6	63.52	64.00	-5	24,813	-0.02%
2022/07/11	0	0.00	6	67.20	67.10	-6	25,378	-0.02%
2022/07/08	28	67.03	11	67.27	67.10	17	25,436	0.07%
2022/07/07	15	64.27	7	64.11	65.60	8	25,271	0.03%
2022/07/06	24	66.04	3	66.53	65.30	21	25,067	0.08%
2022/07/05	2	62.00	5	63.28	64.30	-3	24,880	-0.01%
2022/07/04	6	62.02	5	62.58	62.10	1	24,830	0.00%
2022/07/01	3	64.33	5	64.58	61.80	-2	24,789	-0.01%
2022/06/30	3	66.07	3	66.07	65.00	0	24,566	0.00%
2022/06/29	6	68.23	4	67.83	67.90	2	24,375	0.01%
2022/06/28	9	69.40	6	69.77	70.30	3	24,253	0.01%
2022/06/27	20	70.82	21	70.44	71.20	-1	24,082	0.00%
2022/06/24	18	67.74	17	67.88	66.80	1	23,592	0.00%
2022/06/23	10	67.06	9	67.60	66.40	1	23,286	0.00%
2022/06/22	12	69.88	14	69.49	68.00	-2	23,057	-0.01%
2022/06/21	35	73.31	7	73.26	73.10	28	22,630	0.12%
2022/06/20	7	76.17	40	74.37	72.60	-33	22,392	-0.15%
2022/06/17	10	79.24	9	79.46	78.60	1	22,053	0.00%
2022/06/16	5.1	82.59	11	82.05	80.00	-5.9	21,857	-0.03%
2022/06/15	6	84.73	7	84.43	83.60	-1	21,658	0.00%
2022/06/14	8	84.54	5	85.44	85.40	3	21,510	0.01%
2022/06/13	8	88.05	5	88.64	87.30	3	21,437	0.01%
2022/06/10	23	90.38	6	90.38	91.00	17	21,527	0.08%
2022/06/09	9.1	93.98	11	93.73	93.10	-1.9	21,528	-0.01%
2022/06/08	13	99.08	6	98.35	98.20	7	21,804	0.03%
2022/06/07	10	104.15	1	104.50	104.50	9	22,353	0.04%
2022/06/06	4	106.13	2	105.00	102.00	2	22,305	0.01%
2022/06/02	5	103.10	2	103.50	103.50	3	22,127	0.01%
2022/06/01	1	101.00	8	100.08	102.00	-7	22,033	-0.03%
2022/05/31	28	98.93	1	97.60	97.60	27	21,879	0.12%
2022/05/30	9	97.38	24	96.78	97.80	-15	21,952	-0.07%
2022/05/27	19	98.12	5	97.66	97.50	14	21,887	0.06%
2022/05/26	5	99.04	15	99.83	100.50	-10	21,470	-0.05%
2022/05/25	34	97.75	6	98.17	97.70	28	21,354	0.13%
2022/05/24	11	97.64	10	97.92	97.20	1	21,214	0.00%
2022/05/23	46.1	98.48	21	98.73	97.40	25.1	21,216	0.12%
2022/05/20	3	94.10	7	93.60	93.60	-4	20,693	-0.02%
2022/05/19	4.5	90.86	4	91.30	91.90	0.5	20,716	0.00%
2022/05/18	2	93.40	2	93.90	93.40	0	20,599	0.00%
2022/05/17	12.5	93.49	11	92.50	91.80	1.5	20,581	0.01%
2022/05/16	7	93.13	7	94.54	95.50	0	20,511	0.00%
2022/05/13	3	95.73	1	94.60	94.60	2	20,239	0.01%
2022/05/12	9	96.70	9	96.32	94.50	0	20,084	0.00%
2022/05/11	6	98.25	3	97.73	98.00	3	19,675	0.02%
2022/05/10	4	103.13	4	102.88	101.00	0	19,482	0.00%
2022/05/09	2	102.75	1	102.00	100.50	1	18,875	0.01%
2022/05/06	8	105.00	13	105.35	108.00	-5	18,397	-0.03%
2022/05/05	10	103.25	11	102.82	105.00	-1	17,863	-0.01%
2022/05/04	5	96.83	6	99.05	100.50	-1	17,011	-0.01%
2022/05/03	5	91.64	6	93.52	94.60	-1	16,316	-0.01%
2022/04/29	15	92.64	17	91.29	92.20	-2	16,138	-0.01%
2022/04/28	2	87.75	2	88.15	87.00	0	15,888	0.00%
2022/04/27	6	85.58	5	85.32	86.00	1	15,709	0.01%
2022/04/26	20.1	86.61	6	87.53	85.40	14.1	15,567	0.09%
2022/04/25	2	91.70	2	92.75	88.30	0	15,288	0.00%
2022/04/22	21	97.96	8	99.01	97.80	13	14,841	0.09%
2022/04/21	9	102.61	12	102.54	100.50	-3	14,272	-0.02%
2022/04/20	17	101.55	23.1	102.56	98.60	-6.1	13,562	-0.04%
2022/04/19	10	98.61	13	99.08	98.50	-3	12,164	-0.02%
2022/04/18	6	96.98	3	96.83	95.80	3	11,499	0.03%
2022/04/15	9	94.06	22	97.75	99.30	-13	11,147	-0.12%
2022/04/14	18	90.25	4	91.05	91.10	14	10,553	0.13%
2022/04/13	2	88.75	1	88.40	88.40	1	10,569	0.01%
2022/04/12	0	0.00	1	88.90	87.70	-1	10,571	-0.01%
2022/04/11	23	91.15	0	0.00	90.50	23	10,472	0.22%
2022/04/08	28	86.60	4	88.08	88.50	24	10,337	0.23%
2022/04/07	43	87.27	0	0.00	84.80	43	10,279	0.42%
2022/04/01	1	86.20	6	85.92	87.50	-5	10,292	-0.05%
2022/03/31	1	86.00	1	86.40	86.40	0	10,304	0.00%
2022/03/30	2	85.60	4	85.85	86.90	-2	10,330	-0.02%
2022/03/29	6	86.42	0	0.00	86.30	6	10,363	0.06%
2022/03/25	0	0.00	3	84.00	84.70	-3	10,660	-0.03%
2022/03/24	1	86.40	0	0.00	86.40	1	10,848	0.01%
2022/03/23	6	87.95	7	88.13	88.00	-1	11,509	-0.01%
2022/03/22	1	87.60	1	86.70	86.70	0	12,102	0.00%
2022/03/21	1	88.50	0	0.00	87.80	1	12,365	0.01%
2022/03/18	6	89.05	5	88.30	88.30	1	12,395	0.01%
2022/03/17	4	88.68	8	88.59	88.50	-4	12,374	-0.03%
2022/03/16	5	90.10	37	88.62	87.50	-32	12,354	-0.26%
2022/03/15	8	96.00	10	98.00	92.20	-2	12,199	-0.02%
2022/03/14	6	100.23	15	100.87	99.40	-9	12,142	-0.07%
2022/03/11	23	99.46	10	98.82	99.50	13	11,808	0.11%
2022/03/10	4	96.65	17.9	98.52	99.50	-13.9	11,305	-0.12%
2022/03/09	7	89.54	9	89.46	90.50	-2	10,610	-0.02%
2022/03/08	5	88.92	8	86.31	85.90	-3	10,644	-0.03%
2022/03/07	4	89.00	3	89.53	89.90	1	10,536	0.01%
2022/03/04	9	92.90	11	92.95	91.50	-2	10,468	-0.02%
2022/03/03	1	93.90	3	93.47	93.50	-2	10,289	-0.02%
2022/03/02	7	91.70	4	91.73	92.00	3	10,161	0.03%
2022/03/01	3	91.40	9	91.94	92.70	-6	10,086	-0.06%
2022/02/25	7	90.79	4	91.35	89.90	3	9,997	0.03%
2022/02/24	3	90.70	2	90.55	89.80	1	9,799	0.01%
2022/02/23	20.1	90.94	23	91.39	91.90	-2.9	9,637	-0.03%
2022/02/22	3	89.33	6	89.93	89.50	-3	9,332	-0.03%
2022/02/21	36.1	89.97	18	90.75	90.00	18.1	9,196	0.20%
2022/02/18	21	89.53	4	89.48	89.90	17	9,023	0.19%
2022/02/17	12	88.67	12	89.48	88.50	0	8,932	0.00%
2022/02/16	5	87.28	19.2	88.19	89.60	-14.2	8,823	-0.16%
2022/02/15	1	84.80	17	84.43	84.30	-16	8,687	-0.18%
2022/02/14	3	82.93	5	83.82	83.20	-2	8,690	-0.02%
2022/02/11	4	83.55	5	83.56	83.00	-1	8,694	-0.01%
2022/02/10	10	83.56	10.7	83.67	84.00	-0.7	8,765	-0.01%
2022/02/09	2	80.80	10	80.95	81.00	-8	8,665	-0.09%
2022/02/08	5	78.70	5	79.04	79.80	0	8,694	0.00%
2022/02/07	4	78.60	9	76.44	78.50	-5	8,886	-0.06%
2022/01/25	2.1	74.18	2	73.10	73.10	0.1	9,189	0.00%
2022/01/24	4	75.58	1	75.90	75.90	3	9,262	0.03%
2022/01/21	0	0.00	2	77.05	77.50	-2	9,285	-0.02%
2022/01/20	1	74.70	2	75.85	76.10	-1	9,246	-0.01%
2022/01/19	5.1	76.11	2	74.90	74.90	3.1	9,303	0.03%
2022/01/17	1	77.90	1	78.50	78.50	0	9,291	0.00%
2022/01/14	3	76.77	1	78.50	79.10	2	9,374	0.02%
2022/01/13	0	0.00	2	78.50	78.20	-2	9,432	-0.02%
2022/01/12	0	0.00	1	79.20	78.00	-1	9,517	-0.01%
2022/01/11	0	0.00	1	80.10	79.40	-1	9,558	-0.01%
2022/01/10	10.1	80.39	10	79.20	79.60	0.1	9,759	0.00%
2022/01/07	18	81.94	17	80.30	79.80	1	9,786	0.01%
2022/01/06	21	82.36	21	81.87	81.60	0	9,897	0.00%
2022/01/05	1	81.20	0	0.00	81.40	1	9,908	0.01%
2022/01/03	11	80.27	11	79.56	80.30	0	10,181	0.00%
2021/12/30	0.1	81.50	0	0.00	81.60	0.1	10,494	0.00%
2021/12/29	10	83.30	10	82.64	82.60	0	10,668	0.00%
2021/12/28	14	83.77	14	81.98	81.90	0	10,790	0.00%
2021/12/27	2	83.10	4	82.83	82.50	-2	11,021	-0.02%
2021/12/24	5.3	82.74	6	82.88	82.80	-0.7	11,269	-0.01%
2021/12/23	9	83.83	6	83.73	83.10	3	11,531	0.03%
2021/12/22	6	83.33	4	83.53	83.50	2	11,633	0.02%
2021/12/21	11	83.47	10	83.35	83.50	1	11,559	0.01%
2021/12/20	13	84.40	14.1	83.89	83.00	-1.1	11,394	-0.01%
2021/12/17	22	83.72	25	83.98	83.40	-3	11,254	-0.03%
2021/12/16	12	79.30	13.3	78.89	79.70	-1.3	10,636	-0.01%
2021/12/15	14	71.34	18	75.71	77.50	-4	10,067	-0.04%
2021/12/14	3	71.73	1	70.50	70.50	2	9,882	0.02%
2021/12/13	14	73.47	14	73.67	73.20	0	9,896	0.00%
2021/12/10	4	72.90	2	72.60	72.60	2	9,981	0.02%
2021/12/09	6	75.26	1	74.70	74.70	5	10,063	0.05%
2021/12/08	45	76.76	43	75.57	75.70	2	10,226	0.02%
2021/12/07	1	75.30	2	75.30	75.30	-1	10,085	-0.01%
2021/12/06	1	75.19	0	0.00	74.10	1	10,137	0.01%
2021/12/03	1	74.60	2	73.60	73.00	-1	10,232	-0.01%
2021/12/02	24	74.58	26	74.44	74.90	-2	10,590	-0.02%
2021/11/30	1	71.60	1	72.50	73.10	0	11,010	0.00%
2021/11/29	5	70.60	6	70.72	70.60	-1	11,221	-0.01%
2021/11/26	4	71.98	3	69.80	69.80	1	11,592	0.01%
2021/11/25	12	73.68	12	73.38	74.00	0	11,822	0.00%
2021/11/24	10	72.80	11	73.05	73.20	-1	12,403	-0.01%
2021/11/22	1	70.10	3	71.80	71.40	-2	13,003	-0.02%
2021/11/18	6	71.53	7	71.03	71.10	-1	15,042	-0.01%
2021/11/17	6.2	70.71	0	0.00	70.80	6.2	15,308	0.04%
2021/11/16	7	72.04	9	72.82	72.80	-2	15,561	-0.01%
2021/11/15	3	71.10	0	0.00	70.60	3	16,377	0.02%
2021/11/12	0	0.00	0.5	73.20	73.20	-0.5	16,816	0.00%
2021/11/11	0	0.00	1	73.00	70.60	-1	16,780	-0.01%
2021/11/10	1	72.90	2	72.85	72.60	-1	16,824	-0.01%
2021/11/09	5	72.20	6	72.35	72.90	-1	16,866	-0.01%
2021/11/08	3	71.00	5	70.30	71.60	-2	16,862	-0.01%
2021/11/05	1	68.50	2	69.75	70.30	-1	16,934	-0.01%
2021/11/04	18	70.99	16	69.17	69.10	2	17,083	0.01%
2021/11/03	22	68.63	24.2	68.90	68.00	-2.2	17,159	-0.01%
2021/11/02	2	66.90	2	66.60	66.70	0	17,617	0.00%
2021/11/01	1.1	66.05	3	66.90	67.00	-1.9	17,840	-0.01%
2021/10/29	3.1	65.21	4	65.05	65.30	-0.9	17,819	-0.01%
2021/10/28	3	65.13	1	64.60	64.60	2	17,868	0.01%
2021/10/27	12	66.19	1	65.70	65.70	11	18,117	0.06%
2021/10/26	2	67.75	1	68.00	68.00	1	18,603	0.01%
2021/10/25	1	68.60	1	66.90	68.70	0	19,193	0.00%
2021/10/22	4	68.90	4	68.30	68.20	0	19,525	0.00%
2021/10/21	5	70.02	3	70.47	70.20	2	19,883	0.01%
2021/10/20	1	68.70	2	69.55	68.80	-1	20,089	0.00%
2021/10/19	1	67.10	2	67.55	67.70	-1	20,461	0.00%
2021/10/18	1	65.30	1	65.60	67.70	0	20,902	0.00%
2021/10/15	0	0.00	15	67.90	68.10	-15	21,232	-0.07%
2021/10/14	13	67.44	6	67.87	68.20	7	21,392	0.03%
2021/10/13	2	68.40	0	0.00	67.70	2	21,481	0.01%
2021/10/12	1	74.50	22	69.48	69.60	-21	22,429	-0.09%
2021/10/08	20	75.63	20	75.38	76.30	0	22,963	0.00%
2021/10/07	27	74.43	3	76.73	75.50	24	23,501	0.10%
2021/10/06	3	70.70	4	71.45	71.30	-1	23,866	0.00%
2021/10/05	1	69.00	3	68.80	71.50	-2	24,268	-0.01%
2021/10/04	0	0.00	26	71.36	70.50	-26	24,809	-0.10%
2021/10/01	2	74.65	1	79.60	74.40	1	25,770	0.00%
2021/09/30	6	80.92	1	82.00	80.90	5	26,652	0.02%
2021/09/29	1	80.20	0	0.00	77.00	1	27,527	0.00%
2021/09/28	1	77.80	0	0.00	77.90	1	28,566	0.00%
2021/09/24	0	0.00	1	80.60	81.20	-1	33,083	0.00%
2021/09/23	0	0.00	2	79.00	78.90	-2	34,886	-0.01%
2021/09/22	3	78.40	0	0.00	77.80	3	37,267	0.01%
2021/09/15	0	0.00	3	79.77	79.90	-3	46,178	-0.01%
2021/09/14	2	78.60	0.1	80.00	78.30	1.9	48,285	0.00%
2021/09/09	8	78.34	56	78.11	78.20	-48	53,088	-0.09%
2021/09/08	3	78.60	0	0.00	79.40	3	53,904	0.01%
2021/09/07	4	80.65	5	79.60	78.20	-1	55,329	0.00%
2021/09/06	2	79.30	12	79.05	77.70	-10	55,943	-0.02%
2021/09/03	3	83.30	25	82.28	81.30	-22	56,818	-0.04%
2021/09/02	0	0.00	4	84.18	84.60	-4	56,864	-0.01%
2021/09/01	18	85.39	72	84.27	83.50	-54	57,142	-0.09%
2021/08/31	64	88.84	52	89.28	89.50	12	57,798	0.02%
2021/08/30	37	90.97	52	91.93	90.50	-15	58,324	-0.03%
2021/08/27	0	0.00	26	88.37	88.80	-26	58,913	-0.04%
2021/08/26	61	89.72	50	90.00	89.70	11	61,224	0.02%
2021/08/25	14	89.86	24	88.94	91.00	-10	62,654	-0.02%
2021/08/24	67	90.05	26	88.80	87.00	41	62,379	0.07%
2021/08/23	0	0.00	2.3	87.30	87.30	-2.3	61,844	0.00%
2021/08/20	19	78.15	0	0.00	79.40	19	62,542	0.03%
2021/08/19	46	83.47	33	79.95	76.70	13	62,969	0.02%
2021/08/18	1	75.30	5	79.02	81.60	-4	62,946	-0.01%
2021/08/17	2	76.55	2	74.20	74.20	0	63,698	0.00%
2021/08/16	1	76.30	1	76.10	76.10	0	65,314	0.00%
2021/08/13	2	77.30	1	78.80	76.10	1	66,434	0.00%
2021/08/11	5	76.38	4	77.30	76.40	1	68,500	0.00%
2021/08/10	1.1	77.32	0	0.00	77.10	1.1	68,870	0.00%
2021/08/09	4	81.43	4	82.65	79.60	0	69,060	0.00%
2021/08/06	8	83.90	12	84.63	82.00	-4	69,491	-0.01%
2021/08/05	1	78.60	1	80.70	79.20	0	69,395	0.00%
2021/08/04	4.1	77.98	48	78.07	78.50	-44	69,542	-0.06%
2021/08/03	1	78.40	15	79.00	77.90	-14	70,666	-0.02%
2021/08/02	6	77.60	6	78.18	79.00	0	70,835	0.00%
2021/07/30	15.1	80.70	8	79.91	78.00	7.1	70,764	0.01%
2021/07/29	18	78.21	14	81.56	83.20	4	70,488	0.01%
2021/07/28	0	0.00	1	78.20	75.70	-1	70,084	0.00%
2021/07/27	5	77.84	4	77.18	75.00	1	69,851	0.00%
2021/07/26	20	79.10	25	79.40	78.00	-5	69,664	-0.01%
2021/07/23	11	80.85	19	80.66	81.60	-8	69,686	-0.01%
2021/07/22	8	78.74	102	77.47	78.20	-94	69,480	-0.14%	大賣/
2021/07/21	3	82.50	6	80.68	79.50	-3	69,262	0.00%
2021/07/20	13	83.81	11	83.49	83.00	2	69,033	0.00%
2021/07/19	2	88.00	3	87.77	86.60	-1	70,040	0.00%
2021/07/16	64.1	92.29	8	92.18	88.00	56.1	70,757	0.08%
2021/07/15	44	88.12	9.1	89.80	91.40	34.9	70,483	0.05%
2021/07/14	11	84.41	19.1	84.92	83.10	-8.1	71,253	-0.01%
2021/07/13	8.1	89.44	18	88.68	88.00	-9.9	71,451	-0.01%
2021/07/12	29	98.45	11	97.73	95.00	18	71,273	0.03%
2021/07/09	13	97.02	12	97.70	95.00	1	70,768	0.00%
2021/07/08	48	100.18	28	98.74	101.00	20	70,237	0.03%
2021/07/07	54	98.71	20	96.41	96.40	34	69,118	0.05%
2021/07/06	61.1	102.20	13.1	103.71	99.90	48	68,179	0.07%
2021/07/05	46.1	101.72	156	101.16	99.30	-110	67,273	-0.16%	大賣/鉅額交易
2021/07/02	68.6	113.77	74.1	111.45	109.50	-5.5	66,281	-0.01%
2021/07/01	119.1	114.32	108.7	115.61	111.00	10.4	65,435	0.02%	大買/大賣/
2021/06/30	25	107.08	58.1	106.10	110.50	-33.1	62,480	-0.05%
2021/06/29	62.1	105.06	78	105.65	100.50	-15.9	60,994	-0.03%
2021/06/28	93	106.45	70	106.25	107.00	23	59,009	0.04%
2021/06/25	71	102.35	86.2	102.66	102.00	-15.2	56,329	-0.03%
2021/06/24	166.1	94.61	92	95.05	98.10	74	53,319	0.14%	大買/
2021/06/23	104	95.01	127	91.68	89.80	-23	50,069	-0.05%	大買/大賣/
2021/06/22	136.3	97.06	100.1	96.65	99.70	36.2	47,918	0.08%	大買/
2021/06/21	10	90.52	13	90.68	90.70	-3	44,599	-0.01%
2021/06/18	34.1	80.01	51	82.06	82.50	-17	44,279	-0.04%
2021/06/17	110	73.30	96	73.20	75.00	14	43,059	0.03%	大買/
2021/06/16	65.1	75.93	62.5	75.61	71.70	2.6	42,298	0.01%
2021/06/15	49.2	74.59	25	74.39	74.30	24.2	40,804	0.06%
2021/06/11	30.1	71.46	15	70.42	70.50	15.1	39,747	0.04%
2021/06/10	2.7	66.56	41	64.86	67.80	-38.3	38,670	-0.10%
2021/06/09	19	67.60	16	67.24	66.90	3	38,325	0.01%
2021/06/08	68.1	68.20	21	68.51	67.50	47.1	37,791	0.12%
2021/06/07	47.3	67.30	99	66.28	65.40	-51.7	36,736	-0.14%
2021/06/04	60.1	73.58	188	71.85	70.20	-127.9	35,885	-0.36%	大賣/鉅額交易
2021/06/03	93.1	78.94	34	78.25	76.70	59.1	34,724	0.17%
2021/06/02	55	74.59	107	75.25	77.00	-52	32,196	-0.16%	大賣/
2021/06/01	5	68.22	2	67.80	70.00	3	30,426	0.01%
2021/05/31	74	70.33	43.4	68.50	67.40	30.6	29,963	0.10%
2021/05/28	128	68.18	144	67.90	68.60	-16	29,180	-0.05%	大買/大賣/
2021/05/27	34	67.40	15	67.18	68.20	19	28,200	0.07%
2021/05/26	99	66.20	45	66.89	66.10	54	27,470	0.20%
2021/05/25	25	69.87	147	67.41	65.50	-122	26,646	-0.46%	大賣/鉅額交易
2021/05/24	19	71.21	23.4	72.33	70.00	-4.4	25,420	-0.02%
2021/05/21	92.4	65.59	26.2	65.92	67.70	66.2	23,704	0.28%
2021/05/20	129	64.09	113	62.72	61.70	16	22,447	0.07%	大買/大賣/
2021/05/19	91	62.36	60.1	62.84	64.90	31	21,046	0.15%
2021/05/18	5.1	58.06	34	58.03	59.00	-29	20,204	-0.14%
2021/05/17	10	54.18	4	54.60	53.70	6	19,623	0.03%
2021/05/14	129	58.05	116	55.85	59.60	13	19,165	0.07%	大買/大賣/
2021/05/13	42.1	58.86	46	58.29	57.50	-3.9	18,372	-0.02%
2021/05/12	8	65.98	19	68.07	63.80	-11	17,695	-0.06%
2021/05/11	115	75.56	169	73.77	70.80	-54	17,218	-0.31%	大買/大賣/
2021/05/10	4.3	74.02	31	74.57	75.10	-26.7	15,994	-0.17%
2021/05/07	4	64.73	6	64.62	68.30	-2	15,655	-0.01%
2021/05/06	28.1	69.71	2	67.30	66.10	26.1	15,376	0.17%
2021/05/05	6	65.97	53	68.86	68.50	-47	15,070	-0.31%
2021/05/04	37	69.43	10	69.18	67.00	27	14,815	0.18%
2021/05/03	7	73.63	8	75.74	74.40	-1	14,627	-0.01%
2021/04/29	4	67.60	3	66.63	70.80	1	14,362	0.01%
2021/04/28	29	66.20	22	66.05	66.50	7	14,027	0.05%
2021/04/27	18	65.89	15	66.53	66.10	3	13,789	0.02%
2021/04/26	7	61.14	8	63.23	64.30	-1	13,492	-0.01%
2021/04/23	155	55.41	125	56.55	58.60	30	13,222	0.23%	大買/大賣/
2021/04/22	104	55.95	96.5	55.27	54.10	7.5	12,087	0.06%	大買/
2021/04/21	89	53.25	49	53.44	53.90	40	11,255	0.36%
2021/04/20	103	48.66	49	48.45	49.00	54	10,506	0.51%	大買/
2021/04/19	139	46.22	27	46.51	46.90	112	9,456	1.18%	大買/鉅額交易
2021/04/16	15	41.92	13	41.18	42.75	2	8,607	0.02%
2021/04/15	0	0.00	7	38.98	38.90	-7	8,037	-0.09%
2021/04/14	7	38.70	16	38.39	38.00	-9	7,958	-0.11%
2021/04/13	4	38.55	0	0.00	38.20	4	7,811	0.05%
2021/04/12	2	38.95	1	38.40	38.40	1	7,710	0.01%
2021/04/09	5	38.28	1	37.95	37.55	4	7,495	0.05%
2021/04/08	37	40.27	2	40.32	39.50	35	7,199	0.49%
2021/04/07	19	40.20	7	40.19	40.00	12	6,955	0.17%
2021/04/06	5	38.12	18.2	38.54	38.90	-13.2	6,566	-0.20%
2021/04/01	30.7	36.65	20.2	36.45	36.45	10.5	6,256	0.17%
2021/03/31	1.2	35.76	10	35.00	35.80	-8.8	5,819	-0.15%
2021/03/30	1	32.75	0	0.00	32.95	1	5,335	0.02%
2021/03/29	0	0.00	0	32.40	33.00	0	5,308	0.00%
2021/03/26	0	31.30	0	0.00	32.35	0	5,372	0.00%
2021/03/25	0	0.00	3	31.25	30.85	-3	5,535	-0.05%
2021/03/23	5.9	32.17	3	31.60	32.40	2.9	5,456	0.05%
2021/03/22	15.1	32.69	23.1	32.98	32.95	-8	5,314	-0.15%
2021/03/19	9	31.86	12	32.05	32.00	-3	5,046	-0.06%
2021/03/18	2	30.90	1	31.15	31.45	1	4,834	0.02%
2021/03/15	3	29.67	0	29.40	29.85	3	4,593	0.06%
2021/03/12	0	28.75	0	0.00	29.05	0	4,540	0.00%
2021/03/11	2	29.05	0	0.00	28.80	2	4,490	0.04%
2021/03/10	3	28.85	2	28.80	28.85	1	4,446	0.02%
2021/03/09	5	28.68	4	28.65	28.65	1	4,404	0.02%
2021/03/08	5	28.05	0	0.00	28.00	5	4,313	0.12%
2021/03/05	2	27.70	2	28.58	27.90	0	4,276	0.00%
2021/03/03	0	27.90	0	0.00	27.95	0	4,080	0.00%
2021/03/02	0	0.00	1	27.40	27.30	-1	4,044	-0.02%
2021/02/25	6	27.82	0	0.00	27.90	6	3,963	0.15%
2021/02/18	0	0.00	1	27.00	26.75	-1	3,721	-0.03%
2021/02/17	0	0.00	1	25.75	25.75	-1	3,617	-0.03%
2021/01/29	0	0.00	1	23.75	23.90	-1	3,516	-0.03%
2021/01/25	0	0.00	1	24.95	25.00	-1	3,462	-0.03%
2021/01/22	1	24.50	0	0.00	24.50	1	3,437	0.03%
2021/01/19	0	0.00	3	24.90	24.90	-3	3,335	-0.09%
2021/01/14	1	27.55	26.6	28.14	27.60	-25.6	3,095	-0.83%
2021/01/13	1	27.40	1	27.00	27.00	0	2,920	0.00%
2021/01/12	6	27.54	2	27.58	26.75	4	2,810	0.14%
2021/01/11	0	0.00	0.6	26.75	26.75	-0.6	2,369	-0.03%
2021/01/06	1	24.20	2	25.15	24.45	-1	2,191	-0.05%
2021/01/04	2	24.85	1	24.90	24.90	1	2,076	0.05%
2020/12/29	2	25.45	1	24.70	24.70	1	1,997	0.05%
2020/12/28	1	24.80	1	25.30	25.15	0	1,902	0.00%
2020/12/25	1	24.60	1	24.25	24.25	0	1,767	0.00%
2020/12/24	2	24.33	2	24.20	24.05	0	1,732	0.00%
2020/12/23	2	23.83	1.5	23.82	24.20	0.5	1,714	0.03%
2020/12/22	1	24.70	3	23.82	23.85	-2	1,668	-0.12%
2020/12/21	3	24.10	2	24.43	25.20	1	1,463	0.07%
2020/12/18	1	23.90	9	24.00	23.75	-8	1,234	-0.65%
2020/12/17	2	23.10	0	0.00	23.15	2	1,152	0.17%
2020/12/01	1	22.40	0	0.00	22.40	1	1,036	0.10%
2020/11/25	0	0.00	4	22.35	22.30	-4	1,044	-0.38%
2020/10/13	0	0.00	0	22.10	22.00	0	1,267	0.00%
2020/10/05	0	0.00	5	22.35	22.50	-5	1,270	-0.39%
2020/09/21	2	22.60	0	0.00	22.30	2	1,460	0.14%
2020/09/18	5	22.20	0	0.00	22.35	5	1,469	0.34%
2020/09/17	2	22.10	0	0.00	22.10	2	1,479	0.14%
2020/09/15	0	0.00	1	22.15	22.20	-1	1,522	-0.07%
2020/08/31	10	23.35	20	23.33	23.15	-10	2,262	-0.44%
2020/08/17	4	23.35	2	23.35	23.25	2	2,507	0.08%
2020/08/14	0	0.00	3	23.10	23.10	-3	2,529	-0.12%
2020/08/12	0	0.00	3	22.65	22.75	-3	2,536	-0.12%
2020/08/07	15	22.57	0	0.00	22.25	15	2,614	0.57%
2020/08/06	0	0.00	10	22.20	22.30	-10	2,618	-0.38%
2020/08/04	0	0.00	1	21.35	21.35	-1	2,600	-0.04%
2020/07/30	10	21.40	0	0.00	21.50	10	2,627	0.38%
2020/07/29	5	21.00	0	0.00	21.45	5	2,631	0.19%
2020/07/28	3	21.45	0	0.00	21.10	3	2,639	0.11%
2020/07/13	1	22.95	0	0.00	23.00	1	2,704	0.04%
2020/07/09	0	0.00	20	23.15	23.10	-20	2,729	-0.73%
2020/07/08	20	23.40	0	0.00	23.50	20	2,711	0.74%
2020/07/06	15	23.67	0	0.00	23.65	15	2,691	0.56%
2020/07/02	0	0.00	1	25.15	25.20	-1	2,609	-0.04%
2020/06/22	10	24.90	0	0.00	25.00	10	2,541	0.39%
2020/06/12	0	0.00	1	23.10	23.50	-1	2,545	-0.04%
2020/06/10	1	24.40	0	0.00	24.40	1	2,515	0.04%
2020/06/09	0	0.00	15	24.35	24.40	-15	2,550	-0.59%
2020/06/08	6	23.46	0	0.00	23.80	6	2,463	0.24%
2020/06/05	15	24.57	0	0.00	24.30	15	2,126	0.71%
2020/06/04	20	24.05	2	23.85	24.05	18	2,083	0.86%
2020/06/02	2	23.35	0	0.00	23.35	2	2,091	0.10%
2020/05/28	1	23.00	0	0.00	22.55	1	2,026	0.05%
2020/05/27	0	0.00	5	23.75	23.30	-5	1,981	-0.25%
2020/05/25	2	24.25	0	0.00	23.95	2	1,911	0.10%
2020/05/22	3	23.90	0	0.00	23.60	3	1,877	0.16%
2020/05/14	2	23.70	0	0.00	23.40	2	1,751	0.11%
2020/05/07	0	0.00	2	24.10	24.30	-2	1,761	-0.11%
2020/05/06	1	24.25	0	0.00	24.20	1	1,776	0.06%
2020/04/28	1	24.00	0	0.00	24.10	1	1,779	0.06%
2020/04/07	0	0.00	3	22.10	22.25	-3	1,878	-0.16%
2020/04/01	0	0.00	2	21.85	21.90	-2	1,887	-0.11%
2020/03/31	0	0.00	3	21.65	21.70	-3	1,880	-0.16%
2020/03/19	3	19.40	0	0.00	19.40	3	1,764	0.17%
2020/03/11	0	0.00	1	26.80	26.50	-1	1,560	-0.06%
2020/03/09	1	26.60	0	0.00	26.15	1	1,527	0.07%
2020/02/19	0	0.00	1	27.80	27.85	-1	1,388	-0.07%
2020/02/11	2	27.20	0	0.00	27.25	2	1,467	0.14%
2020/02/07	1	27.85	0	0.00	27.75	1	1,482	0.07%
2020/02/06	0	0.00	1	28.10	28.20	-1	1,454	-0.07%
2020/02/05	1	27.90	0	0.00	27.85	1	1,471	0.07%
2020/02/03	5	27.70	0	0.00	27.80	5	1,472	0.34%
2020/01/31	15	28.40	0	0.00	28.25	15	1,433	1.05%
2020/01/16	1	29.10	0	0.00	29.00	1	1,356	0.07%
2020/01/14	3	29.00	0	0.00	29.00	3	1,385	0.22%
2019/12/20	3	29.20	0	0.00	29.20	3	1,781	0.17%
2019/12/16	0	0.00	6	29.20	29.50	-6	1,862	-0.32%
2019/11/28	1	29.80	0	0.00	29.65	1	2,067	0.05%
2019/11/25	1	29.75	0	0.00	29.75	1	2,165	0.05%
2019/11/20	1	29.50	0	0.00	29.65	1	2,162	0.05%
2019/11/08	1	29.90	0	0.00	29.90	1	2,192	0.05%
2019/11/04	1	30.40	0	0.00	30.50	1	2,182	0.05%
2019/10/31	1	30.70	0	0.00	30.60	1	2,235	0.04%
2019/10/29	3	30.55	0.1	30.70	30.60	3	2,246	0.13%
2019/10/23	0	0.00	1	30.80	30.70	-1	2,437	-0.04%
2019/10/21	1	30.70	0	0.00	30.75	1	2,493	0.04%
2019/10/09	1	30.35	0	0.00	30.55	1	2,671	0.04%
2019/10/08	1	30.60	0	0.00	30.40	1	2,677	0.04%
2019/10/07	1	30.70	0	0.00	30.70	1	2,678	0.04%
2019/09/02	6	32.15	0	0.00	32.60	6	2,091	0.29%
2019/08/20	2	31.10	0	0.00	31.45	2	1,885	0.11%
2019/08/19	0	0.00	1	31.55	31.45	-1	1,856	-0.05%
2019/08/15	1	30.55	0	0.00	30.60	1	1,787	0.06%
2019/08/06	2	31.00	0	0.00	31.15	2	1,696	0.12%
2019/07/29	1	32.80	0	0.00	32.95	1	1,557	0.06%
2019/07/25	1	34.35	0	0.00	35.20	1	1,473	0.07%
2019/07/24	2	34.70	0	0.00	34.65	2	1,393	0.14%
2019/07/23	2	35.05	2	34.80	35.05	0	1,349	0.00%
2019/07/22	2	35.75	3	35.43	35.80	-1	1,281	-0.08%
2019/07/19	2	34.48	0	0.00	34.80	2	1,186	0.17%
2019/07/18	1	33.60	1	33.85	33.70	0	1,121	0.00%
2019/07/17	0	0.00	1	32.95	32.95	-1	1,030	-0.10%
2019/07/16	5	32.57	0	0.00	32.80	5	1,002	0.50%
2019/07/15	1	32.40	0	0.00	32.50	1	987	0.10%
2019/07/12	0	0.00	1	31.95	31.95	-1	988	-0.10%
2019/07/10	0	0.00	2	32.55	32.75	-2	952	-0.21%
2019/07/08	0	0.00	3	32.00	31.75	-3	913	-0.33%
2019/06/21	0	0.00	3	30.85	30.80	-3	852	-0.35%
2019/06/20	0	0.00	1	30.55	30.60	-1	828	-0.12%
2019/06/18	0	0.00	1	29.90	29.80	-1	792	-0.13%
2019/06/14	4	29.65	0	0.00	29.60	4	800	0.50%
2019/06/13	1	29.60	0	0.00	29.65	1	813	0.12%
2019/05/31	0	0.00	1	29.80	29.70	-1	837	-0.12%
2019/05/22	0	0.00	2	29.55	29.55	-2	890	-0.22%
2019/05/21	2	29.30	0	0.00	29.45	2	895	0.22%
2019/05/17	0	0.00	7	29.55	29.50	-7	892	-0.78%
2019/05/13	5	29.59	0	0.00	29.45	5	922	0.54%
2019/05/09	2	30.00	0	0.00	29.95	2	921	0.22%
2019/05/08	1	30.05	0	0.00	30.05	1	901	0.11%
2019/05/07	5	30.20	0	0.00	30.20	5	893	0.56%
2019/05/06	2	29.68	0	0.00	29.60	2	860	0.23%
2019/04/10	0.8	29.65	1	29.70	29.70	-0.2	744	-0.03%
2019/03/19	1	30.05	1	29.90	29.85	0	655	0.00%
2019/03/14	0	0.00	1	29.75	29.80	-1	653	-0.15%
2019/03/11	1	29.65	0	0.00	29.55	1	681	0.15%
2019/03/08	0	0.00	1	29.55	29.65	-1	700	-0.14%
2019/03/05	1	29.80	0	0.00	29.70	1	715	0.14%
2019/02/20	0	0.00	15	29.10	29.20	-15	656	-2.28%
2019/02/12	15	28.70	0	0.00	28.75	15	663	2.26%
2019/01/21	1	29.45	1	29.50	29.50	0	762	0.00%
2019/01/18	1	29.50	0	0.00	29.60	1	778	0.13%
2019/01/07	0	0.00	3	28.95	28.90	-3	1,427	-0.21%
2018/12/27	0	0.00	1	28.90	28.75	-1	1,644	-0.06%
2018/12/19	0	0.00	8	29.45	29.50	-8	1,676	-0.48%
2018/12/07	0	0.00	1	29.50	29.30	-1	1,673	-0.06%
2018/12/06	0	0.00	1	29.10	29.05	-1	1,652	-0.06%
2018/11/15	1	28.25	0	0.00	28.40	1	1,671	0.06%
2018/11/13	0	0.00	2	28.00	28.00	-2	1,688	-0.12%
2018/11/09	0	0.00	1.4	28.40	28.35	-1.4	1,676	-0.08%
2018/11/07	1	28.80	0	0.00	28.85	1	1,670	0.06%
2018/11/02	0	0.00	21	28.61	29.00	-21	1,676	-1.25%
2018/11/01	11	29.15	0	0.00	29.25	11	1,659	0.66%
2018/10/23	2	30.80	0	0.00	30.15	2	1,576	0.13%
2018/10/17	1	31.65	1	31.15	30.85	0	1,499	0.00%
2018/10/16	2	33.20	8	32.02	31.55	-6	1,424	-0.42%
2018/10/15	8	31.89	0	0.00	31.95	8	1,158	0.69%
2018/10/12	0	0.00	2	30.10	30.45	-2	1,050	-0.19%
2018/10/11	2	30.05	2	29.45	30.05	0	1,025	0.00%
2018/10/09	4	30.95	0	0.00	30.95	4	978	0.41%
2018/10/03	0	0.00	1	30.20	30.10	-1	820	-0.12%
2018/10/02	1	29.60	1	29.85	29.80	0	803	0.00%
2018/10/01	1	29.90	0	0.00	29.90	1	795	0.13%
2018/09/11	0	0.00	3	30.20	30.40	-3	732	-0.41%
2018/09/10	0	0.00	10	29.95	29.90	-10	725	-1.38%
2018/08/30	1	30.55	1	30.45	30.35	0	716	0.00%
2018/08/28	0	0.00	1	31.20	30.95	-1	694	-0.14%
2018/08/24	1	30.60	0	0.00	30.45	1	669	0.15%
2018/08/16	0	0.00	4	29.99	30.25	-4	599	-0.67%
2018/08/15	1	29.60	2	30.00	29.75	-1	594	-0.17%
2018/08/06	1	30.80	1	31.20	30.85	0	531	0.00%
2018/07/18	0	0.00	10	29.25	29.45	-10	445	-2.24%
2018/07/12	4	28.80	0	0.00	28.70	4	444	0.90%
2018/05/22	0	0.00	1	29.30	29.15	-1	439	-0.23%
2018/05/18	0.7	28.65	0	0.00	28.85	0.7	443	0.16%
2018/05/14	1	29.00	0	0.00	29.20	1	499	0.20%
2018/05/11	1	29.25	0	0.00	29.55	1	495	0.20%
2018/05/09	0	0.00	1	29.60	29.50	-1	470	-0.21%
2018/05/07	0	0.00	1	28.60	28.80	-1	440	-0.23%
2018/04/11	1	27.90	1	28.00	27.90	0	551	0.00%
2018/04/09	5	28.05	5	27.85	27.85	0	579	0.00%
2018/03/29	1	27.50	0	0.00	27.70	1	573	0.17%
2018/03/28	0	0.00	1	27.85	27.85	-1	579	-0.17%
2018/03/27	1	27.50	0	0.00	27.80	1	585	0.17%
2018/03/22	1	27.95	0	0.00	28.00	1	601	0.17%
2018/03/15	0.1	28.30	0	0.00	28.10	0.1	688	0.01%
2018/03/09	1	27.95	0	0.00	28.10	1	732	0.14%
2018/01/23	0	0.00	1	29.00	29.00	-1	1,016	-0.10%
2018/01/22	1	28.65	0	0.00	28.85	1	1,014	0.10%
2018/01/09	0	0.00	1	29.70	29.80	-1	1,172	-0.09%
2018/01/08	0	0.00	3	29.50	29.80	-3	1,173	-0.26%
2018/01/05	1	29.25	0	0.00	29.05	1	1,150	0.09%
2018/01/04	3	29.30	2	29.20	29.20	1	1,152	0.09%
2018/01/03	1	29.55	0	0.00	29.40	1	1,153	0.09%