慧洋-KY (2637)-富邦-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
77.7
漲跌
▲1.1
漲幅
+1.44%
成交量
11,334張
產業
上市航運類股▼3.29%
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－富邦-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

富邦-員林券商分點個股進出
富邦-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
2024/05/31	17	78.40	3	76.93	77.70	14	8,548	0.16%
2024/05/30	3	76.57	3	76.00	76.60	0	8,457	0.00%
2024/05/29	7	76.14	30	76.64	76.00	-23	8,467	-0.27%
2024/05/28	22	74.83	11	75.46	75.50	11	8,429	0.13%
2024/05/27	0	0.00	4	72.85	73.70	-4	8,524	-0.05%
2024/05/24	6	71.43	1	72.50	71.60	5	8,625	0.06%
2024/05/23	3	72.66	12	72.43	71.70	-9	8,786	-0.10%
2024/05/22	7	71.90	3	72.27	73.30	4	8,774	0.05%
2024/05/21	0	0.00	1	70.80	70.10	-1	8,832	-0.01%
2024/05/20	9	70.81	12	72.02	70.80	-3	9,016	-0.03%
2024/05/17	4	72.23	0	73.00	70.80	4	9,019	0.04%
2024/05/16	13	74.67	19	74.47	75.00	-6	8,893	-0.07%
2024/05/15	5	72.32	1	72.50	71.40	4	8,751	0.05%
2024/05/14	2	72.65	5	74.78	73.90	-3	8,605	-0.03%
2024/05/13	7	75.01	9.1	76.16	73.80	-2.1	8,336	-0.03%
2024/05/10	12	72.96	21	72.67	73.00	-9	7,840	-0.11%
2024/05/09	8	71.83	16.1	72.71	70.60	-8.1	7,500	-0.11%
2024/05/08	29	73.17	27	74.52	70.10	2	7,300	0.03%
2024/05/07	11.1	71.84	17	71.90	71.90	-5.9	6,779	-0.09%
2024/05/06	1	69.00	0	0.00	68.70	1	6,539	0.02%
2024/05/03	0	0.00	2	69.40	69.00	-2	6,492	-0.03%
2024/04/30	1	67.72	0	0.00	68.10	1	6,441	0.02%
2024/04/29	3	69.50	6	70.18	68.90	-3	6,401	-0.05%
2024/04/26	0	69.20	12.1	68.36	68.70	-12	6,323	-0.19%
2024/04/25	0	67.80	0	0.00	67.10	0	6,323	0.00%
2024/04/24	4	67.38	2	67.60	67.50	2	6,433	0.03%
2024/04/23	1	68.50	2	68.85	69.20	-1	6,346	-0.02%
2024/04/22	24	68.79	31	68.43	69.20	-7	6,217	-0.11%
2024/04/19	10	66.68	37.1	66.99	66.30	-27.1	5,846	-0.46%
2024/04/18	4	63.33	8	64.70	64.70	-4	5,649	-0.07%
2024/04/17	4	63.15	14	63.82	63.20	-10	5,642	-0.18%
2024/04/16	7	63.49	1	64.20	62.90	6	5,686	0.11%
2024/04/15	2	66.85	3	66.60	66.00	-1	5,747	-0.02%
2024/04/12	1	65.30	3	66.17	66.70	-2	5,782	-0.03%
2024/04/11	2	63.60	2	64.05	64.20	0	6,060	0.00%
2024/04/10	1	63.30	1	63.40	63.20	0	6,140	0.00%
2024/04/09	8	64.02	37	63.01	63.70	-29	6,134	-0.47%
2024/04/08	0	0.00	1	58.50	58.50	-1	5,986	-0.02%
2024/04/03	2	57.60	0	0.00	57.40	2	5,976	0.03%
2024/04/02	1	57.40	0	0.00	57.30	1	6,020	0.02%
2024/04/01	0	0.00	3	59.00	58.50	-3	6,049	-0.05%
2024/03/29	0	0.00	5	57.90	58.40	-5	6,209	-0.08%
2024/03/28	5	60.10	0	0.00	58.90	5	6,350	0.08%
2024/03/27	0	0.00	1	58.70	60.00	-1	6,487	-0.02%
2024/03/26	11	60.17	0	0.00	59.50	11	6,719	0.16%
2024/03/22	2	61.00	0	0.00	61.80	2	6,852	0.03%
2024/03/21	24	60.90	0	0.00	60.60	24	7,038	0.34%
2024/03/20	0	0.00	1	61.90	61.10	-1	7,038	-0.01%
2024/03/15	1	59.10	2	59.10	58.90	-1	7,025	-0.01%
2024/03/14	1	60.10	0	0.00	60.10	1	6,901	0.01%
2024/03/11	0	0.00	2	61.30	61.60	-2	7,280	-0.03%
2024/03/08	4	60.50	25	60.66	60.80	-21	8,102	-0.26%
2024/03/07	2	60.05	5	60.10	59.80	-3	8,665	-0.03%
2024/03/06	30	60.83	5.5	60.38	60.10	24.5	8,832	0.28%
2024/03/05	18	61.44	0.5	61.65	61.70	17.5	8,838	0.20%
2024/03/04	12	61.23	3	61.43	62.00	9	8,891	0.10%
2024/03/01	11	60.59	6	60.02	61.10	5	9,499	0.05%
2024/02/29	2	61.30	29	61.14	61.40	-27	9,495	-0.28%
2024/02/27	51	59.35	7	58.63	58.10	44	9,318	0.47%
2024/02/26	21	59.47	25	58.76	59.30	-4	9,164	-0.04%
2024/02/23	3	56.97	1	57.00	56.40	2	8,967	0.02%
2024/02/22	6	56.82	7	57.53	56.80	-1	8,926	-0.01%
2024/02/21	4	56.75	7	56.91	56.50	-3	8,768	-0.03%
2024/02/20	4	55.03	23.1	55.17	54.90	-19.1	8,562	-0.22%
2024/02/19	0	0.00	6	54.25	53.90	-6	8,457	-0.07%
2024/02/16	0	0.00	1	52.60	53.00	-1	8,409	-0.01%
2024/02/02	0	0.00	5	52.26	51.60	-5	8,383	-0.06%
2024/02/01	5	52.40	10	53.17	53.20	-5	8,353	-0.06%
2024/01/26	0	0.00	1	52.20	51.60	-1	8,291	-0.01%
2024/01/24	4	52.55	4	53.13	52.30	0	8,292	0.00%
2024/01/23	0	0.00	4	52.50	52.50	-4	8,292	-0.05%
2024/01/22	2	52.15	1.1	52.10	52.20	0.9	8,300	0.01%
2024/01/19	3	51.73	0	0.00	52.10	3	8,297	0.04%
2024/01/18	2	53.20	17	53.25	53.20	-15	8,281	-0.18%
2024/01/17	2	50.10	5	50.90	50.30	-3	8,162	-0.04%
2024/01/16	2	50.80	0	0.00	50.90	2	8,140	0.02%
2024/01/12	1	51.90	5	52.20	52.10	-4	8,160	-0.05%
2024/01/10	8	50.91	0	0.00	51.10	8	8,197	0.10%
2024/01/09	4	52.30	1	52.70	52.50	3	8,159	0.04%
2024/01/08	4	54.18	2	54.00	54.00	2	7,997	0.03%
2024/01/05	2.1	54.61	7.1	55.01	54.90	-5	7,872	-0.06%
2024/01/04	1	53.60	3	53.23	53.20	-2	7,462	-0.03%
2024/01/03	2	52.80	0	0.00	52.10	2	7,437	0.03%
2024/01/02	1	52.40	8	53.80	52.40	-7	7,479	-0.09%
2023/12/29	10	52.00	2	51.85	52.00	8	7,457	0.11%
2023/12/28	5	52.14	0	0.00	51.90	5	7,560	0.07%
2023/12/27	0	0.00	25	53.24	53.50	-25	7,538	-0.33%
2023/12/26	6	52.27	25	51.98	53.00	-19	7,480	-0.25%
2023/12/25	26	51.28	4	51.53	49.95	22	7,324	0.30%
2023/12/22	13	52.76	13	53.54	53.20	0	7,252	0.00%
2023/12/21	2	53.10	27.4	53.65	53.60	-25.4	7,195	-0.35%
2023/12/19	0	0.00	5	51.00	51.00	-5	6,992	-0.07%
2023/12/18	4	51.55	1	50.60	51.30	3	7,084	0.04%
2023/12/15	5	51.30	0	0.00	51.10	5	7,143	0.07%
2023/12/14	0	0.00	3	50.90	50.60	-3	7,403	-0.04%
2023/12/13	23	51.90	9	51.73	51.50	14	7,594	0.18%
2023/12/12	1	50.90	0	0.00	50.70	1	8,078	0.01%
2023/12/11	1	50.30	3	50.90	50.90	-2	8,421	-0.02%
2023/12/08	3	51.00	0.5	51.00	50.60	2.5	8,403	0.03%
2023/12/07	1	51.60	0	0.00	51.20	1	8,341	0.01%
2023/12/06	1	52.90	2.5	52.76	52.50	-1.5	8,257	-0.02%
2023/12/05	21	55.04	66	54.26	53.60	-45	8,049	-0.56%
2023/12/04	78	54.44	43	54.09	55.00	35	7,193	0.49%
2023/12/01	89.5	50.40	113	50.33	50.30	-23.5	6,548	-0.36%	大賣/
2023/11/30	50	49.50	54	49.70	48.50	-4	6,363	-0.06%
2023/11/29	1	48.30	1	48.35	48.15	0	6,336	0.00%
2023/11/28	24	48.84	32	49.38	48.90	-8	6,225	-0.13%
2023/11/27	14	46.75	3	46.72	46.60	11	5,540	0.20%
2023/11/24	10	45.32	0	0.00	45.10	10	5,446	0.18%
2023/11/22	1	44.25	1.3	44.12	44.20	-0.3	5,474	0.00%
2023/11/21	0	0.00	0.2	44.50	44.45	-0.2	5,503	0.00%
2023/11/17	2	43.85	2	44.00	44.10	0	5,642	0.00%
2023/11/10	1	42.90	2	42.50	42.35	-1	6,227	-0.02%
2023/11/08	0	0.00	1	43.25	43.45	-1	6,361	-0.02%
2023/11/06	0	43.40	1	43.40	43.40	-1	6,414	-0.01%
2023/11/03	1	43.45	0	0.00	43.20	1	6,435	0.02%
2023/11/01	0	0.00	2	41.75	41.80	-2	6,463	-0.03%
2023/10/31	1	42.00	0	0.00	41.70	1	6,473	0.02%
2023/10/30	2	42.73	0	0.00	42.80	2	6,532	0.03%
2023/10/27	0	0.00	8	42.95	43.10	-8	6,644	-0.12%
2023/10/26	6	42.50	0	0.00	42.30	6	6,662	0.09%
2023/10/25	1	44.05	0	0.00	43.75	1	6,692	0.01%
2023/10/24	2	43.80	0	0.00	44.00	2	6,692	0.03%
2023/10/23	1	44.25	0	0.00	44.30	1	6,693	0.01%
2023/10/20	2	45.58	1	45.60	45.60	1	6,689	0.01%
2023/10/19	2	45.68	2	47.15	47.15	0	6,775	0.00%
2023/10/18	1	46.10	4	45.89	45.25	-3	6,772	-0.04%
2023/10/17	0	0.00	1	45.60	45.60	-1	6,811	-0.01%
2023/10/16	1	46.95	1	46.90	46.90	0	6,851	0.00%
2023/10/13	1	47.15	1	47.10	47.10	0	6,933	0.00%
2023/10/12	2	47.15	2	47.05	47.05	0	6,917	0.00%
2023/10/11	13	47.92	8	47.62	47.15	5	6,906	0.07%
2023/10/06	0	0.00	1	48.25	48.90	-1	6,844	-0.01%
2023/10/05	4	47.63	2	47.30	47.30	2	6,762	0.03%
2023/10/04	2	46.23	4	47.90	47.90	-2	6,708	-0.03%
2023/10/03	2	47.25	4	46.50	46.50	-2	6,612	-0.03%
2023/10/02	5	47.98	13	47.47	47.35	-8	6,614	-0.12%
2023/09/28	7	48.47	3	48.58	48.45	4	6,576	0.06%
2023/09/27	24	49.15	29	48.54	48.45	-5	6,577	-0.08%
2023/09/26	16	48.36	5	48.60	48.75	11	6,572	0.17%
2023/09/25	8	49.24	4	48.86	48.70	4	6,554	0.06%
2023/09/22	2	49.65	4	49.66	49.65	-2	6,523	-0.03%
2023/09/21	8	49.91	11	49.45	49.45	-3	6,474	-0.05%
2023/09/20	27	50.94	22	50.27	50.00	5	6,315	0.08%
2023/09/19	7	51.19	4	50.50	50.50	3	6,030	0.05%
2023/09/18	7	51.06	13	50.84	50.50	-6	5,762	-0.10%
2023/09/15	25	51.60	19.8	51.95	51.40	5.2	5,563	0.09%
2023/09/14	10	49.54	34	48.80	50.90	-24	4,974	-0.48%
2023/09/13	2	46.25	1.4	46.29	46.40	0.6	4,601	0.01%
2023/09/12	8	46.09	2	45.90	46.15	6	4,616	0.13%
2023/09/11	2	46.00	2	46.05	45.90	0	4,608	0.00%
2023/09/08	4	46.10	3	45.90	45.80	1	4,591	0.02%
2023/09/07	5	45.51	1	45.20	45.20	4	4,552	0.09%
2023/09/06	6	45.90	0	0.00	45.90	6	4,572	0.13%
2023/09/05	0	0.00	3	45.70	46.35	-3	4,568	-0.07%
2023/09/04	3	44.57	2	45.55	45.55	1	4,580	0.02%
2023/09/01	3	45.83	2	45.20	45.20	1	4,545	0.02%
2023/08/31	1	45.65	1	45.90	45.90	0	4,585	0.00%
2023/08/30	2	45.40	9	45.59	45.55	-7	4,585	-0.15%
2023/08/29	0	0.00	1	45.30	45.50	-1	4,615	-0.02%
2023/08/28	2	43.53	2	43.65	43.80	0	4,660	0.00%
2023/08/25	1	43.70	1	43.30	43.30	0	4,724	0.00%
2023/08/24	5	43.95	3	43.60	43.60	2	4,812	0.04%
2023/08/23	8.8	44.91	2	44.65	44.65	6.8	4,852	0.14%
2023/08/22	15	44.59	2	45.15	45.15	13	4,915	0.26%
2023/08/21	4	46.14	2	45.80	45.80	2	4,840	0.04%
2023/08/18	9	47.40	14	47.20	47.50	-5	4,706	-0.11%
2023/08/17	2	43.90	3	44.10	43.95	-1	4,435	-0.02%
2023/08/16	3	42.48	1	42.25	42.25	2	4,388	0.05%
2023/08/15	3	42.27	3	42.85	42.85	0	4,380	0.00%
2023/08/14	8.2	42.57	2	41.80	41.80	6.2	4,360	0.14%
2023/08/11	4	45.00	0	0.00	44.60	4	4,260	0.09%
2023/08/10	1	45.80	1	45.35	45.25	0	4,239	0.00%
2023/08/09	3	45.64	0	0.00	45.45	3	4,240	0.07%
2023/08/08	3	46.32	5	46.43	46.45	-2	4,223	-0.05%
2023/08/07	6	46.79	1	46.90	46.90	5	4,196	0.12%
2023/08/04	5	47.31	1	47.40	47.40	4	4,198	0.10%
2023/08/02	0.2	47.38	2	47.35	47.35	-1.8	4,185	-0.04%
2023/08/01	5.1	46.53	4	47.05	47.05	1.1	4,123	0.03%
2023/07/31	4	46.15	2	45.55	45.55	2	4,046	0.05%
2023/07/28	2.1	46.74	10	46.88	46.40	-7.9	4,008	-0.20%
2023/07/27	10	46.27	1	46.05	46.05	9	3,924	0.23%
2023/07/26	0.1	45.53	1	45.20	45.20	-0.9	3,930	-0.02%
2023/07/25	2	45.10	0	0.00	44.85	2	3,935	0.05%
2023/07/24	2	45.88	2	45.45	45.45	0	3,904	0.00%
2023/07/19	9	45.96	6	45.25	45.25	3	3,667	0.08%
2023/07/18	4	45.58	4	45.45	45.45	0	3,608	0.00%
2023/07/17	2	45.73	2	45.68	45.65	0	3,553	0.00%
2023/07/14	1	45.35	3	46.05	46.05	-2	3,583	-0.06%
2023/07/13	5	46.76	5	45.15	45.15	0	3,621	0.00%
2023/07/12	3	46.78	0	0.00	46.60	3	3,597	0.08%
2023/07/11	3	47.35	4	47.59	47.60	-1	3,584	-0.03%
2023/07/10	8	47.49	1	47.05	47.05	7	3,630	0.19%
2023/07/07	5	48.13	4	48.00	48.00	1	3,668	0.03%
2023/07/06	2	49.00	1	48.85	48.85	1	3,678	0.03%
2023/07/05	2	48.68	0	0.00	48.85	2	3,743	0.05%
2023/07/04	3	49.28	4	48.90	48.75	-1	3,852	-0.03%
2023/07/03	3	49.70	2	49.70	49.70	1	3,824	0.03%
2023/06/29	1	48.90	3	48.55	48.65	-2	3,744	-0.05%
2023/06/28	4	49.21	15	48.91	48.95	-11	3,768	-0.29%
2023/06/27	3	50.23	3	49.80	49.80	0	3,808	0.00%
2023/06/26	3	50.17	2	49.95	49.95	1	3,938	0.02%
2023/06/21	8	49.80	2	50.00	50.00	6	3,998	0.15%
2023/06/20	0	0.00	6	50.25	50.50	-6	4,142	-0.14%
2023/06/19	4	50.53	2	50.20	50.20	2	4,175	0.05%
2023/06/16	3	50.83	2	50.70	50.70	1	4,167	0.02%
2023/06/15	3	50.87	3	50.70	50.70	0	4,155	0.00%
2023/06/14	3	50.70	7	50.84	50.70	-4	4,180	-0.10%
2023/06/13	7	50.41	3	50.30	50.30	4	4,284	0.09%
2023/06/12	5.1	50.46	1	50.30	50.30	4.1	4,436	0.09%
2023/06/09	2	51.00	1	51.00	51.00	1	4,541	0.02%
2023/06/08	18	51.16	1	50.80	50.80	17	4,597	0.37%
2023/06/07	1	50.30	1	50.80	50.80	0	4,681	0.00%
2023/06/06	1	50.50	1	50.40	50.40	0	4,705	0.00%
2023/06/05	3	50.27	0	0.00	50.20	3	4,725	0.06%
2023/06/02	2	49.90	1	50.20	50.20	1	4,763	0.02%
2023/06/01	9	49.79	0	0.00	49.70	9	4,924	0.18%
2023/05/31	6.1	51.93	3	52.03	51.00	3.1	5,012	0.06%
2023/05/30	7	53.09	4.3	53.43	52.30	2.7	5,388	0.05%
2023/05/29	4.7	60.06	2	60.30	60.30	2.7	5,653	0.05%
2023/05/26	19.1	59.18	4	59.95	59.00	15.1	6,084	0.25%
2023/05/25	1.1	61.83	3	61.70	61.30	-1.9	6,260	-0.03%
2023/05/24	2	62.75	0	0.00	62.90	2	6,258	0.03%
2023/05/23	0	0.00	3	63.10	63.00	-3	6,258	-0.05%
2023/05/22	7	63.13	12	63.03	63.30	-5	6,247	-0.08%
2023/05/19	2	62.90	0	0.00	62.90	2	6,255	0.03%
2023/05/18	0.1	63.50	0	0.00	63.40	0.1	6,235	0.00%
2023/05/17	2.1	63.11	2	63.05	63.20	0.1	6,231	0.00%
2023/05/16	1.1	62.71	1	62.90	62.90	0.1	6,227	0.00%
2023/05/15	0	0.00	1	62.70	62.70	-1	6,235	-0.02%
2023/05/12	5	61.64	2	62.20	62.20	3	6,224	0.05%
2023/05/11	1	62.00	3	61.77	61.80	-2	6,235	-0.03%
2023/05/10	1	61.00	1	62.40	62.40	0	6,249	0.00%
2023/05/09	1	61.40	1	60.70	60.70	0	6,249	0.00%
2023/05/08	4	60.88	2	61.00	61.00	2	6,277	0.03%
2023/05/05	4	61.98	3	61.10	61.10	1	6,320	0.02%
2023/05/04	4	62.68	4	62.58	62.50	0	6,318	0.00%
2023/05/03	2	62.90	1	62.80	62.80	1	6,367	0.02%
2023/05/02	0	0.00	1	64.00	64.00	-1	6,397	-0.02%
2023/04/27	1	61.80	1	62.20	62.20	0	6,405	0.00%
2023/04/26	2	61.50	3	61.83	62.00	-1	6,421	-0.02%
2023/04/25	1	62.80	1	62.00	62.00	0	6,421	0.00%
2023/04/24	2	62.75	2	62.60	62.60	0	6,439	0.00%
2023/04/21	1	62.80	1	62.80	62.80	0	6,453	0.00%
2023/04/20	12	63.43	3	62.70	62.70	9	6,450	0.14%
2023/04/19	0	0.00	2	64.00	63.50	-2	6,465	-0.03%
2023/04/18	6	64.88	3	64.67	64.60	3	6,505	0.05%
2023/04/17	2	65.50	3	65.80	66.00	-1	6,485	-0.02%
2023/04/14	8	64.95	2	65.05	65.10	6	6,613	0.09%
2023/04/13	5	64.84	4	64.90	64.60	1	6,660	0.02%
2023/04/12	2	65.70	2	65.95	65.80	0	6,635	0.00%
2023/04/11	3	66.03	6	65.97	65.80	-3	6,629	-0.05%
2023/04/10	11	67.35	1	66.40	66.40	10	6,650	0.15%
2023/04/07	1	66.40	11	66.15	66.60	-10	6,656	-0.15%
2023/03/31	2	64.40	0	0.00	64.20	2	6,801	0.03%
2023/03/30	1	63.70	2	64.00	64.00	-1	7,577	-0.01%
2023/03/29	7	63.97	2	63.50	63.50	5	8,017	0.06%
2023/03/28	2.1	64.92	0	0.00	64.10	2.1	8,393	0.03%
2023/03/27	6	64.82	2	66.10	66.00	4	8,799	0.05%
2023/03/24	8	64.04	7	63.70	63.70	1	9,368	0.01%
2023/03/23	10	65.33	0	0.00	64.30	10	9,661	0.10%
2023/03/22	1.1	67.84	2	68.40	68.50	-0.9	9,562	-0.01%
2023/03/21	1	67.50	1	67.60	67.60	0	9,583	0.00%
2023/03/20	1	67.80	6	68.00	67.50	-5	9,621	-0.05%
2023/03/17	3	67.73	0	0.00	67.70	3	9,707	0.03%
2023/03/16	1	68.90	1	67.60	67.60	0	9,741	0.00%
2023/03/15	2	69.15	6	68.88	68.60	-4	9,749	-0.04%
2023/03/14	1	65.20	2	68.20	68.20	-1	9,785	-0.01%
2023/03/13	3	65.83	3	66.00	66.00	0	9,754	0.00%
2023/03/10	2.4	67.37	1	66.50	66.50	1.4	9,724	0.01%
2023/03/09	2	67.65	12	67.63	67.00	-10	9,771	-0.10%
2023/03/08	3	67.93	3	67.20	67.20	0	9,788	0.00%
2023/03/07	1	68.50	2	68.40	68.30	-1	9,822	-0.01%
2023/03/06	9	69.13	11	68.51	68.50	-2	9,870	-0.02%
2023/03/03	8	70.20	0	0.00	70.60	8	9,858	0.08%
2023/03/02	6	70.05	38	70.80	69.90	-32	9,745	-0.33%
2023/03/01	26	68.97	8	68.11	67.40	18	9,362	0.19%
2023/02/24	51	67.53	26	67.46	68.00	25	9,027	0.28%
2023/02/23	13	65.89	25	65.68	65.50	-12	8,555	-0.14%
2023/02/22	1	62.10	12	62.53	61.90	-11	8,291	-0.13%
2023/02/21	5	61.38	2	61.55	61.80	3	8,291	0.04%
2023/02/20	1	60.20	2	60.50	60.50	-1	8,451	-0.01%
2023/02/17	3	60.30	2	60.20	60.20	1	8,532	0.01%
2023/02/16	3	60.80	1	61.10	61.10	2	8,596	0.02%
2023/02/15	1	61.30	11	61.34	61.00	-10	8,730	-0.11%
2023/02/14	2	61.40	1	61.60	61.60	1	8,770	0.01%
2023/02/13	0	0.00	1	61.20	61.10	-1	8,853	-0.01%
2023/02/10	2	61.70	2	61.60	61.30	0	9,038	0.00%
2023/02/09	1	62.20	2	62.15	62.00	-1	9,162	-0.01%
2023/02/08	0	0.00	6	61.93	62.10	-6	9,368	-0.06%
2023/02/07	1	61.00	3	61.67	61.70	-2	9,407	-0.02%
2023/02/06	2	60.80	3	61.03	61.20	-1	9,474	-0.01%
2023/02/03	4	61.93	3	61.67	61.60	1	9,524	0.01%
2023/02/02	5	61.36	5	61.66	61.90	0	9,532	0.00%
2023/02/01	5	61.40	0	0.00	61.20	5	9,558	0.05%
2023/01/31	1	60.20	6	60.53	60.70	-5	9,590	-0.05%
2023/01/30	2	59.50	0	0.00	59.90	2	9,621	0.02%
2023/01/17	8	59.35	1	59.80	59.80	7	9,647	0.07%
2023/01/16	2	57.95	1	58.50	58.50	1	9,738	0.01%
2023/01/13	1	58.80	1	58.80	58.80	0	9,758	0.00%
2023/01/12	1	59.60	1	59.20	59.20	0	9,819	0.00%
2023/01/11	3	60.40	5	60.00	60.00	-2	9,844	-0.02%
2023/01/10	1	60.10	1	61.40	60.10	0	9,885	0.00%
2023/01/09	1	60.80	0	0.00	60.80	1	9,986	0.01%
2023/01/05	4	60.50	5	60.48	60.80	-1	10,026	-0.01%
2023/01/04	4	60.35	6	60.27	60.00	-2	10,126	-0.02%
2023/01/03	1	62.30	3	62.43	62.60	-2	10,141	-0.02%
2022/12/30	3	61.93	0	0.00	61.40	3	10,203	0.03%
2022/12/29	3	61.67	1	61.50	61.40	2	10,319	0.02%
2022/12/28	2	61.70	15	61.71	61.30	-13	10,428	-0.12%
2022/12/27	5	62.62	1	62.10	62.10	4	10,510	0.04%
2022/12/26	4	63.20	4	62.80	62.70	0	10,577	0.00%
2022/12/23	7	64.90	16	65.12	64.80	-9	10,549	-0.09%
2022/12/22	37	66.11	29.1	66.32	67.00	8	10,436	0.08%
2022/12/21	42	64.49	27	64.57	64.80	15	9,828	0.15%
2022/12/20	9	63.29	9	63.42	62.80	0	9,502	0.00%
2022/12/19	17	63.26	6.2	62.73	61.90	10.8	9,246	0.12%
2022/12/16	20.2	65.35	25.2	65.27	64.40	-5	8,936	-0.06%
2022/12/15	1	61.70	15	62.01	63.50	-14	8,658	-0.16%
2022/12/14	5	58.46	1	58.80	58.80	4	8,714	0.05%
2022/12/13	0	0.00	1	59.60	59.60	-1	8,698	-0.01%
2022/12/12	0	0.00	1	59.80	58.90	-1	8,849	-0.01%
2022/12/09	0	0.00	1	59.90	60.10	-1	8,953	-0.01%
2022/12/08	2	57.65	0	0.00	57.80	2	9,250	0.02%
2022/12/07	3	59.37	3	58.40	58.20	0	9,439	0.00%
2022/12/06	5.1	58.75	24	60.24	57.90	-18.9	9,468	-0.20%
2022/12/05	3	61.47	0	0.00	61.30	3	9,428	0.03%
2022/12/02	2	61.50	0	0.00	61.50	2	9,492	0.02%
2022/12/01	4	62.08	15	62.49	61.50	-11	9,529	-0.12%
2022/11/30	1	60.80	4	61.38	61.90	-3	9,486	-0.03%
2022/11/29	7	59.99	15	59.45	61.30	-8	9,493	-0.08%
2022/11/28	3	59.60	12	60.11	59.40	-9	9,552	-0.09%
2022/11/25	4	61.05	3.2	60.82	60.70	0.8	9,562	0.01%
2022/11/24	3	59.33	4	59.53	59.80	-1	9,497	-0.01%
2022/11/23	3	58.37	5	58.74	58.70	-2	9,479	-0.02%
2022/11/22	2	57.20	3	57.10	57.20	-1	9,543	-0.01%
2022/11/21	3	57.00	1	56.60	56.40	2	9,576	0.02%
2022/11/18	2	58.15	5	58.14	57.70	-3	9,624	-0.03%
2022/11/17	3	58.90	0	0.00	58.50	3	9,620	0.03%
2022/11/16	8	58.81	15	59.43	59.00	-7	9,648	-0.07%
2022/11/14	2	57.75	1	58.30	58.30	1	9,673	0.01%
2022/11/11	2	58.30	6	57.52	57.30	-4	9,690	-0.04%
2022/11/10	3	56.53	5	56.76	56.80	-2	9,642	-0.02%
2022/11/09	3	56.97	3	57.03	57.10	0	9,694	0.00%
2022/11/08	13	56.98	53	56.93	56.70	-40	9,791	-0.41%
2022/11/07	11	55.95	6	55.83	55.60	5	9,677	0.05%
2022/11/04	9	53.69	10	54.66	54.90	-1	9,596	-0.01%
2022/11/03	2.1	51.01	1	51.40	51.40	1.1	9,419	0.01%
2022/11/02	0	0.00	4	52.68	52.00	-4	9,427	-0.04%
2022/11/01	12	51.46	3	51.53	51.10	9	9,403	0.10%
2022/10/31	3	52.30	1	52.30	52.30	2	9,403	0.02%
2022/10/28	8	53.09	1	52.80	52.80	7	9,457	0.07%
2022/10/27	9	53.42	5.8	53.98	54.10	3.2	9,421	0.03%
2022/10/26	2	54.60	2	53.70	53.70	0	9,417	0.00%
2022/10/25	4	54.95	3	54.53	54.40	1	9,401	0.01%
2022/10/24	0	0.00	39	55.30	55.40	-39	9,443	-0.41%
2022/10/21	7	53.11	2.1	53.00	53.00	5	9,368	0.05%
2022/10/20	3	52.37	8	52.48	53.00	-5	9,375	-0.05%
2022/10/19	1	54.80	0	0.00	54.50	1	9,370	0.01%
2022/10/18	44	54.13	5	54.42	54.70	39	9,388	0.42%
2022/10/17	15	51.03	17	51.46	53.50	-2	9,488	-0.02%
2022/10/14	0.3	54.00	10	53.50	54.00	-9.7	9,776	-0.10%
2022/10/13	6	52.30	5	51.84	51.60	1	9,780	0.01%
2022/10/12	3	54.27	4	54.25	53.80	-1	9,889	-0.01%
2022/10/11	18	57.02	1	56.00	56.10	17	9,820	0.17%
2022/10/07	2	59.15	23	58.98	58.90	-21	9,705	-0.22%
2022/10/06	15	57.43	15	57.71	58.30	0	9,651	0.00%
2022/10/05	33	57.45	15	57.79	57.40	18	9,582	0.19%
2022/10/04	9	54.90	33.1	55.84	56.50	-24.1	9,528	-0.25%
2022/10/03	3.9	53.10	5.1	53.78	53.90	-1.2	9,458	-0.01%
2022/09/30	3	50.10	14	49.88	51.70	-11	9,524	-0.12%
2022/09/29	25	52.29	25.1	51.32	51.20	-0.1	9,759	0.00%
2022/09/28	8	52.85	5	53.08	51.50	3	10,070	0.03%
2022/09/27	33	55.28	9.1	55.31	55.50	23.9	10,023	0.24%
2022/09/26	2	56.50	4	55.55	55.20	-2	10,039	-0.02%
2022/09/23	19	58.71	13	59.07	57.90	6	10,118	0.06%
2022/09/22	43	58.67	28	58.96	58.00	15	10,163	0.15%
2022/09/21	11	59.19	23	59.38	59.70	-12	9,902	-0.12%
2022/09/20	0	0.00	1	56.10	55.40	-1	9,725	-0.01%
2022/09/19	0	0.00	3	56.10	55.10	-3	10,215	-0.03%
2022/09/16	18	58.86	10	58.75	59.10	8	10,379	0.08%
2022/09/15	14	58.14	3	57.93	59.00	11	10,546	0.10%
2022/09/14	27	55.90	11	56.05	56.70	16	10,629	0.15%
2022/09/13	3.1	55.04	2	54.95	54.60	1.1	10,650	0.01%
2022/09/12	1	55.20	1	56.30	55.80	0	10,866	0.00%
2022/09/08	6.1	53.30	4	52.58	52.70	2.1	10,952	0.02%
2022/09/07	1.2	54.09	7	54.04	54.20	-5.8	11,060	-0.05%
2022/09/06	3.2	55.46	0	0.00	55.10	3.2	11,209	0.03%
2022/09/05	1	54.30	0	0.00	54.30	1	11,412	0.01%
2022/09/02	8	54.61	8	54.64	54.10	0	11,571	0.00%
2022/09/01	2	56.30	0	0.00	55.80	2	11,840	0.02%
2022/08/31	2.1	57.51	0	0.00	57.90	2.1	12,072	0.02%
2022/08/30	7.1	58.04	0	0.00	57.90	7.1	12,243	0.06%
2022/08/29	4.1	58.60	2	58.60	58.00	2.1	12,384	0.02%
2022/08/26	13.2	62.56	0	0.00	62.60	13.2	12,564	0.11%
2022/08/25	7	62.84	1	62.30	62.20	6	12,740	0.05%
2022/08/24	2	63.10	1	63.90	62.80	1	13,040	0.01%
2022/08/23	3	64.57	1	63.80	63.80	2	13,155	0.02%
2022/08/22	3	64.60	19	65.04	64.90	-16	13,280	-0.12%
2022/08/19	19	68.81	2	68.10	68.10	17	13,663	0.12%
2022/08/18	8	69.61	2.1	69.39	69.30	5.9	13,935	0.04%
2022/08/17	7	69.26	0.1	69.60	69.20	6.9	14,208	0.05%
2022/08/16	6	68.95	8	68.63	68.50	-2	14,467	-0.01%
2022/08/15	13	69.00	6	68.90	69.60	7	15,072	0.05%
2022/08/12	1	67.90	3	68.63	68.60	-2	15,127	-0.01%
2022/08/11	2	66.95	0	0.00	66.90	2	15,344	0.01%
2022/08/10	3	67.70	3	67.03	66.90	0	15,521	0.00%
2022/08/09	3	67.13	6	67.38	67.40	-3	15,835	-0.02%
2022/08/08	5	66.54	5	66.92	66.70	0	16,152	0.00%
2022/08/05	0	0.00	3	67.07	67.50	-3	16,343	-0.02%
2022/08/04	5	65.94	4	66.25	66.40	1	16,756	0.01%
2022/08/03	2	67.30	1	67.20	67.20	1	17,114	0.01%
2022/08/02	2	67.00	7.3	68.00	68.00	-5.3	17,767	-0.03%
2022/08/01	2	67.95	2	68.75	68.80	0	18,273	0.00%
2022/07/29	4	69.02	4	69.00	68.60	0	18,835	0.00%
2022/07/28	0	0.00	2	68.20	68.00	-2	19,610	-0.01%
2022/07/27	1	68.30	3	68.30	68.30	-2	20,306	-0.01%
2022/07/26	9	67.60	7	67.47	67.60	2	20,545	0.01%
2022/07/25	8	67.79	4	67.73	68.00	4	20,856	0.02%
2022/07/22	4	68.45	20.1	69.27	69.50	-16.1	20,982	-0.08%
2022/07/21	24	68.51	4	69.00	68.20	20	21,120	0.09%
2022/07/20	4.1	67.90	9	67.90	67.20	-4.9	20,998	-0.02%
2022/07/19	7	68.04	2	68.10	67.80	5	21,373	0.02%
2022/07/18	1	66.00	5	66.66	66.50	-4	21,806	-0.02%
2022/07/15	14	65.00	0	0.00	65.30	14	22,470	0.06%
2022/07/14	0	0.00	7.2	65.96	66.30	-7.2	23,861	-0.03%
2022/07/13	3.3	66.01	4	65.73	64.70	-0.7	24,483	0.00%
2022/07/12	33	63.98	30.1	64.00	64.00	2.9	24,813	0.01%
2022/07/11	1	67.50	6	67.28	67.10	-5	25,378	-0.02%
2022/07/08	11	66.94	11	67.38	67.10	0	25,436	0.00%
2022/07/07	14	64.29	13	64.97	65.60	1	25,271	0.00%
2022/07/06	15.1	66.08	6	66.23	65.30	9.1	25,067	0.04%
2022/07/05	6	63.55	13	63.67	64.30	-7	24,880	-0.03%
2022/07/04	10.3	62.11	0	0.00	62.10	10.3	24,830	0.04%
2022/07/01	7	63.90	44	63.77	61.80	-37	24,789	-0.15%
2022/06/30	15	65.52	3	65.17	65.00	12	24,566	0.05%
2022/06/29	7.1	68.49	4	68.10	67.90	3.1	24,375	0.01%
2022/06/28	11	69.56	15	70.04	70.30	-4	24,253	-0.02%
2022/06/27	8	71.09	12.2	70.81	71.20	-4.2	24,082	-0.02%
2022/06/24	6	68.27	0	0.00	66.80	6	23,592	0.03%
2022/06/23	5	67.58	3	66.40	66.40	2	23,286	0.01%
2022/06/22	17	69.08	10	69.66	68.00	7	23,057	0.03%
2022/06/21	3.1	72.88	2	73.30	73.10	1.1	22,630	0.00%
2022/06/20	2	74.35	7	75.63	72.60	-5	22,392	-0.02%
2022/06/17	8.4	79.64	8	79.31	78.60	0.4	22,053	0.00%
2022/06/16	9	82.31	4	81.20	80.00	5	21,857	0.02%
2022/06/15	5	84.38	6	84.82	83.60	-1	21,658	0.00%
2022/06/14	12	86.58	6	85.42	85.40	6	21,510	0.03%
2022/06/13	4	87.40	2	87.05	87.30	2	21,437	0.01%
2022/06/10	2	90.35	1	90.80	91.00	1	21,527	0.00%
2022/06/09	22.4	94.53	3	95.27	93.10	19.4	21,528	0.09%
2022/06/08	18.1	99.17	11	99.01	98.20	7.1	21,804	0.03%
2022/06/07	9	104.72	18.1	104.67	104.50	-9.1	22,353	-0.04%
2022/06/06	31	105.05	25	105.62	102.00	6	22,305	0.03%
2022/06/02	3	102.50	6	103.17	103.50	-3	22,127	-0.01%
2022/06/01	5	100.00	17	99.94	102.00	-12	22,033	-0.05%
2022/05/31	37	97.69	16	98.99	97.60	21	21,879	0.10%
2022/05/30	7	96.77	6	97.90	97.80	1	21,952	0.00%
2022/05/27	19.1	97.87	2	97.70	97.50	17.1	21,887	0.08%
2022/05/26	16	99.89	29	99.25	100.50	-13	21,470	-0.06%
2022/05/25	22	97.77	20	99.11	97.70	2	21,354	0.01%
2022/05/24	6.1	98.10	10	97.71	97.20	-3.9	21,214	-0.02%
2022/05/23	21.5	98.29	40	97.74	97.40	-18.5	21,216	-0.09%
2022/05/20	21	93.58	18.2	93.77	93.60	2.8	20,693	0.01%
2022/05/19	23	90.92	8	90.58	91.90	15	20,716	0.07%
2022/05/18	17.1	93.71	21	93.68	93.40	-3.9	20,599	-0.02%
2022/05/17	20.1	93.46	10	94.08	91.80	10.1	20,581	0.05%
2022/05/16	15.2	94.48	13	94.08	95.50	2.2	20,511	0.01%
2022/05/13	15	95.69	11	95.25	94.60	4	20,239	0.02%
2022/05/12	28.1	96.78	20	98.48	94.50	8.1	20,084	0.04%
2022/05/11	17.4	98.41	14	99.15	98.00	3.4	19,675	0.02%
2022/05/10	14	103.43	18.6	102.68	101.00	-4.6	19,482	-0.02%
2022/05/09	76.8	103.53	76.3	103.00	100.50	0.5	18,875	0.00%
2022/05/06	223	105.79	232.6	105.59	108.00	-9.6	18,397	-0.05%	大買/大賣/
2022/05/05	42.3	103.37	55	103.75	105.00	-12.7	17,863	-0.07%
2022/05/04	32	97.62	40	98.90	100.50	-8	17,011	-0.05%
2022/05/03	3	92.27	3	92.70	94.60	0	16,316	0.00%
2022/04/29	11.5	91.95	11	91.95	92.20	0.5	16,138	0.00%
2022/04/28	16	88.08	23	87.64	87.00	-7	15,888	-0.04%
2022/04/27	23	86.56	19	84.62	86.00	4	15,709	0.03%
2022/04/26	16	86.83	8	87.91	85.40	8	15,567	0.05%
2022/04/25	11.4	89.60	24	90.48	88.30	-12.6	15,288	-0.08%
2022/04/22	24	98.17	8.2	98.73	97.80	15.8	14,841	0.11%
2022/04/21	49.2	101.56	47	102.23	100.50	2.2	14,272	0.02%
2022/04/20	91	102.58	107	102.88	98.60	-16	13,562	-0.12%	大賣/
2022/04/19	65	100.28	67.1	99.59	98.50	-2.1	12,164	-0.02%
2022/04/18	6.6	97.83	10	96.70	95.80	-3.4	11,499	-0.03%
2022/04/15	59	98.16	72.4	98.13	99.30	-13.4	11,147	-0.12%
2022/04/14	6	91.05	13	90.06	91.10	-7	10,553	-0.07%
2022/04/13	9	88.91	6	88.65	88.40	3	10,569	0.03%
2022/04/12	2	88.10	2	88.20	87.70	0	10,571	0.00%
2022/04/11	10	91.11	13.3	90.43	90.50	-3.3	10,472	-0.03%
2022/04/08	1	86.90	5	87.96	88.50	-4	10,337	-0.04%
2022/04/07	2	87.95	1	84.80	84.80	1	10,279	0.01%
2022/04/01	1	87.10	1	86.70	87.50	0	10,292	0.00%
2022/03/30	1	86.90	3	85.37	86.90	-2	10,330	-0.02%
2022/03/29	1	86.50	0	0.00	86.30	1	10,363	0.01%
2022/03/28	6	84.98	1	84.40	86.50	5	10,438	0.05%
2022/03/25	2.3	84.37	3	84.20	84.70	-0.7	10,660	-0.01%
2022/03/23	1	88.50	0	0.00	88.00	1	11,509	0.01%
2022/03/22	3.2	87.00	1	86.70	86.70	2.2	12,102	0.02%
2022/03/21	3	88.40	2	88.45	87.80	1	12,365	0.01%
2022/03/18	5.2	88.36	3	88.57	88.30	2.2	12,395	0.02%
2022/03/17	5	88.44	3	88.33	88.50	2	12,374	0.02%
2022/03/16	6	89.08	5	88.58	87.50	1	12,354	0.01%
2022/03/15	9	94.89	12	94.60	92.20	-3	12,199	-0.02%
2022/03/14	10.3	101.15	12	101.41	99.40	-1.7	12,142	-0.01%
2022/03/11	17	99.15	13	99.11	99.50	4	11,808	0.03%
2022/03/10	60	96.71	68.1	97.00	99.50	-8.1	11,305	-0.07%
2022/03/09	0	0.00	1	88.00	90.50	-1	10,610	-0.01%
2022/03/08	2	89.55	2	86.25	85.90	0	10,644	0.00%
2022/03/04	6	93.57	6	93.27	91.50	0	10,468	0.00%
2022/03/03	6	93.78	8	93.93	93.50	-2	10,289	-0.02%
2022/03/02	1	91.10	7	91.36	92.00	-6	10,161	-0.06%
2022/03/01	7	92.23	5	91.54	92.70	2	10,086	0.02%
2022/02/25	8	90.18	17	91.08	89.90	-9	9,997	-0.09%
2022/02/24	1	89.70	3.3	91.38	89.80	-2.3	9,799	-0.02%
2022/02/23	3	90.07	4	91.33	91.90	-1	9,637	-0.01%
2022/02/22	2.1	89.16	6	87.59	89.50	-4	9,332	-0.04%
2022/02/21	5.2	90.86	3	89.64	90.00	2.1	9,196	0.02%
2022/02/18	5.3	89.63	5	89.38	89.90	0.2	9,023	0.00%
2022/02/17	2	89.35	8	89.35	88.50	-6	8,932	-0.07%
2022/02/16	0	0.00	9	87.47	89.60	-9	8,823	-0.10%
2022/02/15	4	84.03	2	84.60	84.30	2	8,687	0.02%
2022/02/14	1	83.00	3	83.47	83.20	-2	8,690	-0.02%
2022/02/11	1.1	83.02	6	83.88	83.00	-4.9	8,694	-0.06%
2022/02/10	2	83.45	6	83.80	84.00	-4	8,765	-0.05%
2022/02/09	2	80.75	4	80.33	81.00	-2	8,665	-0.02%
2022/02/08	3	78.37	2	78.80	79.80	1	8,694	0.01%
2022/02/07	2	76.80	0	0.00	78.50	2	8,886	0.02%
2022/01/26	2	74.35	0	0.00	73.40	2	9,113	0.02%
2022/01/25	0	0.00	6	74.43	73.10	-6	9,189	-0.07%
2022/01/21	0	0.00	3	76.43	77.50	-3	9,285	-0.03%
2022/01/20	0	0.00	0.4	75.70	76.10	-0.4	9,246	0.00%
2022/01/19	1	74.70	0	75.60	74.90	1	9,303	0.01%
2022/01/17	0	0.00	1	78.10	78.50	-1	9,291	-0.01%
2022/01/14	1	79.10	0	0.00	79.10	1	9,374	0.01%
2022/01/13	2	78.20	0	0.00	78.20	2	9,432	0.02%
2022/01/11	0	0.00	1	79.10	79.40	-1	9,558	-0.01%
2022/01/10	0	0.00	5	79.36	79.60	-5	9,759	-0.05%
2022/01/07	1	80.20	0	0.00	79.80	1	9,786	0.01%
2022/01/06	10	82.78	6.2	82.29	81.60	3.8	9,897	0.04%
2022/01/05	1	81.40	1	81.20	81.40	0	9,908	0.00%
2022/01/04	3	81.10	1	81.30	81.00	2	10,021	0.02%
2022/01/03	1	80.30	5	80.92	80.30	-4	10,181	-0.04%
2021/12/30	0	0.00	0.2	81.60	81.60	-0.2	10,494	0.00%
2021/12/28	3	83.30	1	82.10	81.90	2	10,790	0.02%
2021/12/27	0	0.00	1	82.80	82.50	-1	11,021	-0.01%
2021/12/24	11	82.15	19	82.40	82.80	-8	11,269	-0.07%
2021/12/23	6	83.07	2.4	82.84	83.10	3.6	11,531	0.03%
2021/12/22	4	83.28	10	83.11	83.50	-6	11,633	-0.05%
2021/12/21	109	84.25	105	84.39	83.50	4	11,559	0.03%	大買/大賣/
2021/12/20	64.3	84.22	71	83.21	83.00	-6.7	11,394	-0.06%
2021/12/17	50	82.80	55	83.30	83.40	-5	11,254	-0.04%
2021/12/16	36	79.22	30	78.25	79.70	6	10,636	0.06%
2021/12/15	0	0.00	2.4	76.96	77.50	-2.4	10,067	-0.02%
2021/12/14	0	0.00	3	71.20	70.50	-3	9,882	-0.03%
2021/12/13	1	73.90	1	73.70	73.20	0	9,896	0.00%
2021/12/10	2	73.00	2	72.80	72.60	0	9,981	0.00%
2021/12/09	4	76.12	5	75.02	74.70	-1	10,063	-0.01%
2021/12/08	61	76.79	58	77.26	75.70	3	10,226	0.03%
2021/12/07	2	75.25	2	75.15	75.30	0	10,085	0.00%
2021/12/06	16	75.31	9	74.42	74.10	7	10,137	0.07%
2021/12/03	18	74.24	18	74.91	73.00	0	10,232	0.00%
2021/12/02	20	75.40	22	74.72	74.90	-2	10,590	-0.02%
2021/12/01	0	0.00	2	73.10	72.70	-2	10,660	-0.02%
2021/11/29	5	70.70	5	70.76	70.60	0	11,221	0.00%
2021/11/26	1	74.60	1	70.10	69.80	0	11,592	0.00%
2021/11/24	2	71.80	0	0.00	73.20	2	12,403	0.02%
2021/11/23	1	71.90	1	71.70	71.50	0	12,572	0.00%
2021/11/19	0	0.00	7	70.90	69.50	-7	13,714	-0.05%
2021/11/18	1	71.30	1	71.20	71.10	0	15,042	0.00%
2021/11/16	11	73.22	13	72.65	72.80	-2	15,561	-0.01%
2021/11/15	1	73.10	3	71.60	70.60	-2	16,377	-0.01%
2021/11/12	7	72.81	6	73.07	73.20	1	16,816	0.01%
2021/11/11	7	73.23	4	72.10	70.60	3	16,780	0.02%
2021/11/10	6	72.88	1	72.70	72.60	5	16,824	0.03%
2021/11/09	1	73.50	2	72.40	72.90	-1	16,866	-0.01%
2021/11/08	1	71.20	2	71.45	71.60	-1	16,862	-0.01%
2021/11/05	5	69.52	3	69.37	70.30	2	16,934	0.01%
2021/11/04	17	71.76	21	70.32	69.10	-4	17,083	-0.02%
2021/11/03	8	68.68	20	67.41	68.00	-12	17,159	-0.07%
2021/11/02	5	67.14	1	66.50	66.70	4	17,617	0.02%
2021/11/01	0	0.00	2	66.90	67.00	-2	17,840	-0.01%
2021/10/29	16	64.91	0	0.00	65.30	16	17,819	0.09%
2021/10/28	3	65.70	2	65.75	64.60	1	17,868	0.01%
2021/10/27	1	65.60	0	0.00	65.70	1	18,117	0.01%
2021/10/26	2	68.15	0	0.00	68.00	2	18,603	0.01%
2021/10/25	0	0.00	2	67.30	68.70	-2	19,193	-0.01%
2021/10/22	0	0.00	5	67.94	68.20	-5	19,525	-0.03%
2021/10/21	0	69.97	3	69.80	70.20	-3	19,883	-0.02%
2021/10/20	0	68.50	0	0.00	68.80	0	20,089	0.00%
2021/10/19	0	0.00	5	67.50	67.70	-5	20,461	-0.02%
2021/10/18	3	66.27	3	65.33	67.70	0	20,902	0.00%
2021/10/15	5	67.84	2	68.15	68.10	3	21,232	0.01%
2021/10/14	4	67.15	4	67.45	68.20	0	21,392	0.00%
2021/10/13	3	69.73	2	70.10	67.70	1	21,481	0.00%
2021/10/12	3	70.93	4	69.50	69.60	-1	22,429	0.00%
2021/10/08	3	75.83	3	75.57	76.30	0	22,963	0.00%
2021/10/07	102	76.35	104	76.04	75.50	-2	23,501	-0.01%	大買/大賣/
2021/10/06	11	71.66	14	71.56	71.30	-3	23,866	-0.01%
2021/10/05	4	69.58	3	69.30	71.50	1	24,268	0.00%
2021/10/04	20	70.25	22	72.15	70.50	-2	24,809	-0.01%
2021/10/01	3	76.53	7	76.29	74.40	-4	25,770	-0.02%
2021/09/30	121	79.77	122	80.28	80.90	-1	26,652	0.00%	大買/大賣/
2021/09/29	7	79.29	3	78.47	77.00	4	27,527	0.01%
2021/09/28	4	77.68	2	78.05	77.90	2	28,566	0.01%
2021/09/27	3	80.87	5	80.06	79.20	-2	29,831	-0.01%
2021/09/24	1	81.40	8	81.11	81.20	-7	33,083	-0.02%
2021/09/23	2.1	79.16	2	79.50	78.90	0.1	34,886	0.00%
2021/09/22	3	78.27	1	79.30	77.80	2	37,267	0.01%
2021/09/17	2	79.60	0	0.00	80.00	2	39,933	0.01%
2021/09/16	15	79.26	40	78.95	79.30	-25	42,963	-0.06%
2021/09/15	17	79.61	7	79.81	79.90	10	46,178	0.02%
2021/09/14	5	79.50	11	79.76	78.30	-6	48,285	-0.01%
2021/09/13	12	80.77	10	80.50	79.50	2	51,510	0.00%
2021/09/10	2	78.90	0	0.00	78.80	2	51,714	0.00%
2021/09/09	5	78.42	5	78.10	78.20	0	53,088	0.00%
2021/09/08	7	78.77	11	78.45	79.40	-4	53,904	-0.01%
2021/09/07	51	80.78	47	79.74	78.20	4	55,329	0.01%
2021/09/06	2	78.05	4	78.90	77.70	-2	55,943	0.00%
2021/09/03	7	82.99	6.6	81.04	81.30	0.4	56,818	0.00%
2021/09/02	10	83.53	11.1	83.98	84.60	-1.1	56,864	0.00%
2021/09/01	12.1	87.46	12.2	86.57	83.50	-0.1	57,142	0.00%
2021/08/31	108	91.54	102	90.61	89.50	6	57,798	0.01%	大買/大賣/
2021/08/30	226.1	90.79	239.1	92.16	90.50	-13	58,324	-0.02%	大買/大賣/
2021/08/27	20	88.58	52	88.57	88.80	-32	58,913	-0.05%
2021/08/26	20.1	90.26	11	89.79	89.70	9.1	61,224	0.01%
2021/08/25	32.1	89.14	26	89.86	91.00	6.1	62,654	0.01%
2021/08/24	224.3	89.92	1,018	90.71	87.00	-793.7	62,379	-1.27%	大買/大賣/鉅額交易
2021/08/23	925	85.94	122	85.08	87.30	803	61,844	1.30%	大買/大賣/鉅額交易
2021/08/20	13	77.87	13	78.32	79.40	0	62,542	0.00%
2021/08/19	27	81.83	24	81.98	76.70	3	62,969	0.00%
2021/08/18	34	78.98	41	79.90	81.60	-7	62,946	-0.01%
2021/08/17	2	76.35	7.2	74.67	74.20	-5.2	63,698	-0.01%
2021/08/16	3	76.07	12.1	75.45	76.10	-9.1	65,314	-0.01%
2021/08/13	20	78.06	28	78.23	76.10	-8	66,434	-0.01%
2021/08/12	49	77.61	37	77.40	77.90	12	67,719	0.02%
2021/08/11	9	74.90	16	76.04	76.40	-7	68,500	-0.01%
2021/08/10	16	77.96	12	77.98	77.10	4	68,870	0.01%
2021/08/09	64.2	81.91	62.1	82.34	79.60	2.1	69,060	0.00%
2021/08/06	439.1	85.50	452	85.13	82.00	-12.9	69,491	-0.02%	大買/大賣/
2021/08/05	49	80.15	10	79.97	79.20	39	69,395	0.06%
2021/08/04	8	78.00	3.1	78.40	78.50	4.9	69,542	0.01%
2021/08/03	5	78.54	3	78.30	77.90	2	70,666	0.00%
2021/08/02	35	77.53	32	77.91	79.00	3	70,835	0.00%
2021/07/30	9	80.24	10	81.40	78.00	-1	70,764	0.00%
2021/07/29	65	80.62	61	80.85	83.20	4	70,488	0.01%
2021/07/28	58	75.35	64	74.51	75.70	-6	70,084	-0.01%
2021/07/27	25	78.35	25	78.52	75.00	0	69,851	0.00%
2021/07/26	24.2	79.79	24	79.15	78.00	0.2	69,664	0.00%
2021/07/23	77	81.45	75	81.49	81.60	2	69,686	0.00%
2021/07/22	20.2	79.12	18	78.54	78.20	2.2	69,480	0.00%
2021/07/21	15.1	82.72	15	81.45	79.50	0.1	69,262	0.00%
2021/07/20	15.1	83.51	13	84.11	83.00	2.1	69,033	0.00%
2021/07/19	10	87.93	6	88.32	86.60	4	70,040	0.01%
2021/07/16	44	91.85	41	90.79	88.00	3	70,757	0.00%
2021/07/15	29	88.34	23.8	89.00	91.40	5.2	70,483	0.01%
2021/07/14	51	87.35	49	84.13	83.10	2	71,253	0.00%
2021/07/13	48.4	91.21	69	90.60	88.00	-20.6	71,451	-0.03%
2021/07/12	18	98.59	20	97.34	95.00	-2	71,273	0.00%
2021/07/09	21.6	97.92	12	95.69	95.00	9.6	70,768	0.01%
2021/07/08	173.4	98.73	176.3	98.58	101.00	-2.9	70,237	0.00%	大買/大賣/
2021/07/07	381	102.60	450	101.70	96.40	-69	69,118	-0.10%	大買/大賣/
2021/07/06	470	103.71	447	104.32	99.90	23	68,179	0.03%	大買/大賣/
2021/07/05	150.2	102.27	192	102.67	99.30	-41.8	67,273	-0.06%	大買/大賣/
2021/07/02	446	110.23	456.4	111.28	109.50	-10.4	66,281	-0.02%	大買/大賣/
2021/07/01	942.2	115.25	784.2	115.80	111.00	158	65,435	0.24%	大買/大賣/鉅額交易
2021/06/30	147.4	106.02	211.4	107.67	110.50	-64.1	62,480	-0.10%	大買/大賣/
2021/06/29	433.6	104.89	465	105.31	100.50	-31.5	60,994	-0.05%	大買/大賣/
2021/06/28	251.9	107.15	223.2	108.52	107.00	28.7	59,009	0.05%	大買/大賣/
2021/06/25	577	103.00	579	102.98	102.00	-2	56,329	0.00%	大買/大賣/
2021/06/24	990	95.93	1,011.1	95.71	98.10	-21.1	53,319	-0.04%	大買/大賣/
2021/06/23	224.3	93.53	184.1	93.67	89.80	40.3	50,069	0.08%	大買/大賣/
2021/06/22	145.3	97.81	687	98.99	99.70	-541.7	47,918	-1.13%	大買/大賣/鉅額交易
2021/06/21	526	90.69	998	90.66	90.70	-472	44,599	-1.06%	大買/大賣/鉅額交易
2021/06/18	1,757	82.28	803	81.91	82.50	954	44,279	2.15%	大買/大賣/鉅額交易
2021/06/17	117	73.80	121	73.81	75.00	-4	43,059	-0.01%	大買/大賣/
2021/06/16	158	75.05	124	74.59	71.70	34	42,298	0.08%	大買/大賣/
2021/06/15	677	74.33	670.1	74.49	74.30	6.9	40,804	0.02%	大買/大賣/
2021/06/11	664	71.44	678	71.53	70.50	-14	39,747	-0.04%	大買/大賣/
2021/06/10	21	66.60	12	67.03	67.80	9	38,670	0.02%
2021/06/09	471.1	66.91	480	66.96	66.90	-8.9	38,325	-0.02%	大買/大賣/
2021/06/08	96	68.36	97	68.62	67.50	-1	37,791	0.00%
2021/06/07	36	66.76	29	67.24	65.40	7	36,736	0.02%
2021/06/04	211	72.94	182	72.40	70.20	29	35,885	0.08%	大買/大賣/
2021/06/03	96	78.55	107	78.83	76.70	-11	34,724	-0.03%	大賣/
2021/06/02	72	73.98	100	75.42	77.00	-28	32,196	-0.09%
2021/06/01	121	67.22	114	67.18	70.00	7	30,426	0.02%	大買/大賣/
2021/05/31	664	70.16	656	70.00	67.40	8	29,963	0.03%	大買/大賣/
2021/05/28	674	69.92	682.1	70.10	68.60	-8.1	29,180	-0.03%	大買/大賣/
2021/05/27	423	67.19	429	67.38	68.20	-6	28,200	-0.02%	大買/大賣/
2021/05/26	737	66.94	729	67.12	66.10	8	27,470	0.03%	大買/大賣/
2021/05/25	124	67.33	105.1	67.25	65.50	18.9	26,646	0.07%	大買/大賣/
2021/05/24	809	71.80	785	71.36	70.00	24	25,420	0.09%	大買/大賣/
2021/05/21	369.1	65.44	354	65.71	67.70	15.1	23,704	0.06%	大買/大賣/
2021/05/20	329	64.98	320.4	64.98	61.70	8.6	22,447	0.04%	大買/大賣/
2021/05/19	58	62.36	77	62.31	64.90	-19	21,046	-0.09%
2021/05/18	91	57.73	68	57.64	59.00	23	20,204	0.11%
2021/05/17	63	55.25	53	55.01	53.70	10	19,623	0.05%
2021/05/14	625	57.48	637	57.41	59.60	-12	19,165	-0.06%	大買/大賣/
2021/05/13	270.2	57.99	302	58.57	57.50	-31.8	18,372	-0.17%	大買/大賣/
2021/05/12	314	66.58	312	66.77	63.80	2	17,695	0.01%	大買/大賣/
2021/05/11	468.2	74.33	457.1	74.65	70.80	11.1	17,218	0.06%	大買/大賣/
2021/05/10	3	71.53	13	74.05	75.10	-10	15,994	-0.06%
2021/05/07	51	64.47	41	63.41	68.30	10	15,655	0.06%
2021/05/06	114	64.87	919	70.15	66.10	-805	15,376	-5.24%	大買/大賣/鉅額交易
2021/05/05	1,106	67.00	327	67.90	68.50	779	15,070	5.17%	大買/大賣/鉅額交易
2021/05/04	8	68.63	5.2	70.54	67.00	2.8	14,815	0.02%
2021/05/03	5.5	74.01	1	72.00	74.40	4.5	14,627	0.03%
2021/04/29	26.5	68.09	9	67.40	70.80	17.5	14,362	0.12%
2021/04/28	2	67.00	6	66.50	66.50	-4	14,027	-0.03%
2021/04/27	4.1	66.70	710.3	64.97	66.10	-706.2	13,789	-5.12%	大賣/鉅額交易
2021/04/26	736.2	60.64	13	63.49	64.30	723.2	13,492	5.36%	大買/鉅額交易
2021/04/23	35	54.41	71	55.39	58.60	-36	13,222	-0.27%
2021/04/22	185	55.47	434.2	55.99	54.10	-249.2	12,087	-2.06%	大買/大賣/鉅額交易
2021/04/21	1,641	53.82	1,375.9	53.89	53.90	265.1	11,255	2.36%	大買/大賣/鉅額交易
2021/04/20	69.1	48.46	256.1	48.19	49.00	-187.1	10,506	-1.78%	大賣/鉅額交易
2021/04/19	232.1	46.56	10.1	46.28	46.90	221.9	9,456	2.35%	大買/鉅額交易
2021/04/16	26	41.60	68	41.53	42.75	-42	8,607	-0.49%
2021/04/15	0	0.00	3	38.92	38.90	-3	8,037	-0.04%
2021/04/14	12	37.79	0	0.00	38.00	12	7,958	0.15%
2021/04/13	0	0.00	10	38.64	38.20	-10	7,811	-0.13%
2021/04/12	7	38.38	2	38.40	38.40	5	7,710	0.06%
2021/04/09	5	38.14	3	37.77	37.55	2	7,495	0.03%
2021/04/08	20	39.99	2	39.68	39.50	18	7,199	0.25%
2021/04/07	9	40.31	8	40.18	40.00	1	6,955	0.01%
2021/04/06	34	38.19	38	38.41	38.90	-4	6,566	-0.06%
2021/04/01	10	36.29	0	0.00	36.45	10	6,256	0.16%
2021/03/31	14	35.41	55.4	35.04	35.80	-41.4	5,819	-0.71%
2021/03/29	1	32.95	0	0.00	33.00	1	5,308	0.02%
2021/03/25	5	30.95	2	31.10	30.85	3	5,535	0.05%
2021/03/24	0	0.00	20	31.97	32.00	-20	5,523	-0.36%
2021/03/23	0	0.00	7	32.39	32.40	-7	5,456	-0.13%
2021/03/22	26	33.18	3	32.98	32.95	23	5,314	0.43%
2021/03/19	3	32.07	4	31.90	32.00	-1	5,046	-0.02%
2021/03/18	0	0.00	1	31.20	31.45	-1	4,834	-0.02%
2021/03/17	0	0.00	1	30.10	30.20	-1	4,698	-0.02%
2021/03/11	2	29.00	2	28.90	28.80	0	4,490	0.00%
2021/03/10	0	0.00	1	28.60	28.85	-1	4,446	-0.02%
2021/03/08	0	0.00	10.1	28.10	28.00	-10.1	4,313	-0.23%
2021/03/05	13	27.84	7	28.19	27.90	6	4,276	0.14%
2021/03/04	2	28.00	2	28.10	28.25	0	4,135	0.00%
2021/03/03	3	27.45	2	27.95	27.95	1	4,080	0.02%
2021/03/02	1	27.50	12.2	27.61	27.30	-11.2	4,044	-0.28%
2021/02/26	11	27.51	0	0.00	27.85	11	4,016	0.27%
2021/02/25	0	0.00	2	27.65	27.90	-2	3,963	-0.05%
2021/02/24	0	0.00	27	27.19	27.10	-27	3,886	-0.69%
2021/02/23	10	26.93	1	27.10	26.85	9	3,814	0.24%
2021/02/22	2	26.50	3	26.68	26.65	-1	3,778	-0.03%
2021/02/19	5	26.20	24	26.48	26.40	-19	3,758	-0.51%
2021/02/18	1	26.90	2	26.73	26.75	-1	3,721	-0.03%
2021/02/17	1	25.60	0	0.00	25.75	1	3,617	0.03%
2021/02/05	5	24.65	0	24.85	24.65	5	3,550	0.14%
2021/02/04	20	24.90	0	0.00	24.75	20	3,539	0.57%
2021/02/02	1	24.55	1	24.40	24.50	0	3,541	0.00%
2021/02/01	2	23.65	2	24.05	24.05	0	3,534	0.00%
2021/01/29	1	24.00	0	0.00	23.90	1	3,516	0.03%
2021/01/25	7	24.93	0	0.00	25.00	7	3,462	0.20%
2021/01/22	2	24.25	0	0.00	24.50	2	3,437	0.06%
2021/01/21	0	0.00	1	24.15	24.15	-1	3,422	-0.03%
2021/01/20	10	24.10	20	23.88	23.80	-10	3,393	-0.29%
2021/01/19	8	24.90	2	25.40	24.90	6	3,335	0.18%
2021/01/18	14	25.05	0	0.00	25.20	14	3,304	0.42%
2021/01/15	1	25.90	0	0.00	26.00	1	3,227	0.03%
2021/01/14	2	27.75	8	27.87	27.60	-6	3,095	-0.19%
2021/01/13	0	0.00	15	27.13	27.00	-15	2,920	-0.51%
2021/01/12	13	26.93	10	27.29	26.75	3	2,810	0.11%
2021/01/11	0	0.00	4.2	26.73	26.75	-4.2	2,369	-0.18%
2021/01/06	6	24.22	0	0.00	24.45	6	2,191	0.27%
2021/01/05	0	0.00	4	25.01	24.95	-4	2,144	-0.19%
2021/01/04	1	24.65	0	0.00	24.90	1	2,076	0.05%
2020/12/30	0	0.00	11	24.35	24.55	-11	2,025	-0.54%
2020/12/29	4	25.33	7	24.79	24.70	-3	1,997	-0.15%
2020/12/28	4	25.06	15	25.15	25.15	-11	1,902	-0.58%
2020/12/25	15	24.16	0	0.00	24.25	15	1,767	0.85%
2020/12/23	5	23.95	0	0.00	24.20	5	1,714	0.29%
2020/12/22	8	24.93	37	24.85	23.85	-29	1,668	-1.74%
2020/12/21	97	24.86	88	25.10	25.20	9	1,463	0.61%
2020/12/18	4	23.78	10	24.00	23.75	-6	1,234	-0.48%
2020/12/17	1	23.20	26	23.03	23.15	-25	1,152	-2.17%
2020/12/16	1	23.05	31	22.95	23.05	-30	1,148	-2.61%
2020/12/15	20	22.93	20.2	22.60	22.50	-0.2	1,121	-0.02%
2020/12/14	0	0.00	20	22.55	22.90	-20	1,080	-1.85%
2020/12/11	0	0.00	10	22.40	22.35	-10	1,079	-0.93%
2020/12/10	0	0.00	3	22.95	22.80	-3	1,059	-0.28%
2020/12/09	0	0.00	20	23.04	23.15	-20	1,053	-1.90%
2020/12/08	1	22.80	1	22.80	22.80	0	1,033	0.00%
2020/12/07	1	22.05	0	0.00	22.00	1	1,000	0.10%
2020/12/04	2	22.25	12	22.28	22.20	-10	997	-1.00%
2020/12/02	0	0.00	30	22.30	22.30	-30	1,035	-2.90%
2020/11/27	0	0.00	2	22.85	22.95	-2	1,028	-0.19%
2020/11/26	2	22.55	3	22.52	22.80	-1	1,034	-0.10%
2020/11/20	2	22.30	0	0.00	22.30	2	1,039	0.19%
2020/11/19	0	0.00	8	22.15	22.15	-8	1,043	-0.77%
2020/11/18	50	22.08	2	22.13	22.15	48	1,045	4.59%
2020/11/16	1	21.65	3	21.70	21.80	-2	1,077	-0.19%
2020/11/13	1	21.75	0	0.00	21.80	1	1,084	0.09%
2020/11/12	5	21.75	3	21.70	21.75	2	1,095	0.18%
2020/11/11	4	21.75	1	21.85	21.90	3	1,110	0.27%
2020/11/10	5	21.75	0	0.00	21.70	5	1,115	0.45%
2020/11/06	1	21.20	0	0.00	21.15	1	1,100	0.09%
2020/11/05	0	0.00	30	21.05	21.10	-30	1,120	-2.68%
2020/11/04	0	0.00	3	21.10	21.10	-3	1,137	-0.26%
2020/11/03	0	0.00	5	21.10	21.10	-5	1,145	-0.44%
2020/10/30	9	21.17	0	0.00	21.20	9	1,161	0.77%
2020/10/29	6	21.30	4	21.25	21.50	2	1,153	0.17%
2020/10/28	1	21.55	0	0.00	21.65	1	1,158	0.09%
2020/10/26	50	21.98	20	21.95	21.95	30	1,164	2.58%
2020/10/23	0	0.00	4	21.55	21.60	-4	1,171	-0.34%
2020/10/22	20	21.45	4	21.45	21.50	16	1,212	1.32%
2020/10/21	4	21.58	0	0.00	21.60	4	1,226	0.33%
2020/10/16	0	0.00	2	21.90	21.70	-2	1,245	-0.16%
2020/10/13	4	21.85	0	0.00	22.00	4	1,267	0.32%
2020/10/12	40	22.13	0	0.00	21.80	40	1,259	3.18%
2020/10/06	0	0.00	1	22.40	22.55	-1	1,262	-0.08%
2020/10/05	6	22.23	0	0.00	22.50	6	1,270	0.47%
2020/09/28	0	0.00	4	21.94	21.85	-4	1,326	-0.30%
2020/09/25	1	21.70	4.2	21.56	21.55	-3.2	1,364	-0.24%
2020/09/23	0	0.00	20	21.70	21.65	-20	1,441	-1.39%
2020/09/18	7	22.10	60	22.26	22.35	-53	1,469	-3.61%
2020/09/17	60	22.08	0	0.00	22.10	60	1,479	4.06%
2020/09/15	1	22.10	0	0.00	22.20	1	1,522	0.07%
2020/09/11	2	22.40	0	0.00	22.30	2	1,640	0.12%
2020/09/10	29	22.95	0	0.00	22.75	29	1,640	1.77%
2020/09/09	0	0.00	49	22.90	22.95	-49	1,642	-2.98%
2020/09/07	0	0.00	22.2	23.25	23.25	-22.2	1,699	-1.31%
2020/09/04	21	22.82	0	0.00	22.80	21	1,724	1.22%
2020/09/02	17	23.20	0	0.00	22.95	17	1,873	0.91%
2020/09/01	13	23.20	0	0.00	23.25	13	2,211	0.59%
2020/08/31	0	0.00	3	23.40	23.15	-3	2,262	-0.13%
2020/08/28	0	0.00	1	23.00	22.85	-1	2,253	-0.04%
2020/08/27	1	22.65	0	0.00	22.75	1	2,274	0.04%
2020/08/26	10	22.80	0	0.00	22.80	10	2,292	0.44%
2020/08/25	1	22.65	2	22.75	22.70	-1	2,312	-0.04%
2020/08/24	30	22.30	0	0.00	22.20	30	2,335	1.28%
2020/08/21	14	22.00	0	0.00	22.25	14	2,409	0.58%
2020/08/18	1	23.05	0	0.00	23.05	1	2,479	0.04%
2020/08/17	0	0.00	0	23.35	23.25	0	2,507	0.00%
2020/08/14	2	23.15	10	22.85	23.10	-8	2,529	-0.32%
2020/08/13	0	0.00	50	22.78	22.80	-50	2,524	-1.98%
2020/08/12	10	22.55	5	22.60	22.75	5	2,536	0.20%
2020/08/10	15	22.53	10	22.68	22.60	5	2,588	0.19%
2020/08/06	10	21.95	10	22.05	22.30	0	2,618	0.00%
2020/08/05	5	21.60	0	0.00	21.55	5	2,610	0.19%
2020/08/03	20	21.30	0	0.00	21.25	20	2,609	0.77%
2020/07/31	30	21.62	0	0.00	21.60	30	2,616	1.15%
2020/07/29	1	21.20	0	0.00	21.45	1	2,631	0.04%
2020/07/28	0	0.00	1	21.35	21.10	-1	2,639	-0.04%
2020/07/24	0	0.00	10	22.55	22.25	-10	2,639	-0.38%
2020/07/22	10	23.20	0	0.00	23.00	10	2,649	0.38%
2020/07/15	0	0.00	1	22.80	22.80	-1	2,678	-0.04%
2020/07/07	1	23.50	0	0.00	23.70	1	2,693	0.04%
2020/07/06	7	23.61	0.2	23.65	23.65	6.9	2,691	0.25%
2020/07/03	3	25.17	11	25.15	25.20	-8	2,659	-0.30%
2020/06/24	0	0.00	100	24.65	24.75	-100	2,550	-3.92%
2020/06/23	0	0.00	5	24.90	24.85	-5	2,558	-0.20%
2020/06/22	0	0.00	17	25.01	25.00	-17	2,541	-0.67%
2020/06/19	32	24.90	16	25.03	25.00	16	2,542	0.63%
2020/06/18	2	24.65	4	24.61	24.65	-2	2,501	-0.08%
2020/06/17	1	24.10	0	0.00	24.15	1	2,476	0.04%
2020/06/16	0	0.00	10	23.75	23.75	-10	2,507	-0.40%
2020/06/15	20	23.56	2	23.45	23.40	18	2,537	0.71%
2020/06/11	9	23.84	0	0.00	23.75	9	2,546	0.35%
2020/06/10	75	24.43	6	24.40	24.40	69	2,515	2.74%
2020/06/09	42	24.23	3	24.40	24.40	39	2,550	1.53%
2020/06/08	1	23.85	0	0.00	23.80	1	2,463	0.04%
2020/06/05	5	24.45	2	24.60	24.30	3	2,126	0.14%
2020/06/04	0	0.00	2	24.03	24.05	-2	2,083	-0.10%
2020/06/03	0	0.00	1	23.60	23.60	-1	2,092	-0.05%
2020/06/02	2	23.30	0	0.00	23.35	2	2,091	0.10%
2020/06/01	1	22.95	0	0.00	23.00	1	2,088	0.05%
2020/05/29	0	0.00	4	22.75	22.65	-4	2,060	-0.19%
2020/05/28	26	23.34	0	0.00	22.55	26	2,026	1.28%
2020/05/27	7	23.54	0	0.00	23.30	7	1,981	0.35%
2020/05/26	3	23.97	0	0.00	23.65	3	1,948	0.15%
2020/05/25	2	23.95	0	0.00	23.95	2	1,911	0.10%
2020/05/22	0	0.00	2	23.85	23.60	-2	1,877	-0.11%
2020/05/20	10	23.54	0	0.00	23.70	10	1,810	0.55%
2020/05/18	2	23.45	0	0.00	23.35	2	1,813	0.11%
2020/05/14	1	23.70	0	0.00	23.40	1	1,751	0.06%
2020/05/07	0	0.00	3	23.90	24.30	-3	1,761	-0.17%
2020/05/05	12	24.50	10	24.45	24.45	2	1,768	0.11%
2020/05/04	8	24.50	0	0.00	24.50	8	1,773	0.45%
2020/04/30	2	25.15	10	25.09	25.15	-8	1,773	-0.45%
2020/04/29	0	0.00	18	24.41	24.40	-18	1,784	-1.01%
2020/04/27	6	23.70	3	23.90	23.85	3	1,818	0.16%
2020/04/24	12	23.55	0	0.00	23.60	12	1,840	0.65%
2020/04/13	3	22.95	0	0.00	22.90	3	1,867	0.16%
2020/03/27	10	21.65	0	0.00	21.40	10	1,862	0.54%
2020/03/25	15	21.45	15	21.75	21.55	0	1,839	0.00%
2020/03/24	2	20.55	100	20.42	20.70	-98	1,819	-5.39%
2020/03/20	100	19.88	6	19.80	19.80	94	1,791	5.25%
2020/03/16	10	23.95	10	23.85	23.85	0	1,688	0.00%
2020/03/13	0	0.00	30	23.79	24.80	-30	1,660	-1.81%
2020/03/09	1	26.00	0	0.00	26.15	1	1,527	0.07%
2020/03/03	2	27.20	0	0.00	27.30	2	1,446	0.14%
2020/02/24	0	0.00	2	27.55	27.55	-2	1,391	-0.14%
2020/02/14	2	27.50	0	0.00	27.45	2	1,403	0.14%
2020/02/11	0	0.00	0.9	27.30	27.25	-0.9	1,467	-0.06%
2020/02/10	1	27.10	40	27.40	27.05	-39	1,506	-2.59%
2020/02/07	2	27.90	1	27.95	27.75	1	1,482	0.07%
2020/02/05	1	27.85	46	27.84	27.85	-45	1,471	-3.06%
2020/02/04	1	27.95	0	0.00	27.85	1	1,468	0.07%
2020/02/03	1	27.80	0	0.00	27.80	1	1,472	0.07%
2020/01/30	0	0.00	17	28.40	28.15	-17	1,428	-1.19%
2020/01/14	30	29.05	0	0.00	29.00	30	1,385	2.17%
2020/01/08	1	29.00	0	0.00	29.00	1	1,395	0.07%
2020/01/06	6	29.08	0	0.00	29.05	6	1,427	0.42%
2019/12/30	10	29.40	12	29.55	29.55	-2	1,518	-0.13%
2019/12/19	10	29.25	32	29.25	29.35	-22	1,798	-1.22%
2019/12/18	10	29.30	0	0.00	29.35	10	1,835	0.54%
2019/12/17	0	0.00	0.4	29.50	29.35	-0.4	1,855	-0.02%
2019/12/16	2	29.15	0	0.00	29.50	2	1,862	0.11%
2019/12/13	3	29.45	0	0.00	29.45	3	1,860	0.16%
2019/12/12	14	29.55	0	0.00	29.50	14	1,857	0.75%
2019/12/06	1	29.65	0	0.00	29.65	1	1,899	0.05%
2019/11/22	0	0.00	1	29.45	29.50	-1	2,157	-0.05%
2019/11/18	0	0.00	37	29.64	29.60	-37	2,165	-1.71%
2019/11/13	4	29.75	0	0.00	29.90	4	2,222	0.18%
2019/11/11	2	29.55	0	0.00	29.50	2	2,208	0.09%
2019/11/08	1	29.90	0	0.00	29.90	1	2,192	0.05%
2019/10/29	20	30.65	0	0.00	30.60	20	2,246	0.89%
2019/10/28	0	0.00	2	30.70	30.70	-2	2,274	-0.09%
2019/10/24	0	0.00	1	30.75	30.75	-1	2,377	-0.04%
2019/10/22	5	31.00	0	0.00	31.00	5	2,464	0.20%
2019/10/21	11	30.70	0	0.00	30.75	11	2,493	0.44%
2019/10/02	1	30.00	0	0.00	30.20	1	2,401	0.04%
2019/09/27	1	30.00	1	30.00	30.00	0	2,430	0.00%
2019/09/26	1	30.25	20	30.30	30.20	-19	2,424	-0.78%
2019/09/23	3	30.17	0	0.00	30.10	3	2,362	0.13%
2019/09/20	1	30.35	0	0.00	30.35	1	2,321	0.04%
2019/09/17	0	0.00	1	31.20	31.15	-1	2,266	-0.04%
2019/09/16	18	31.15	0	0.00	31.05	18	2,282	0.79%
2019/09/12	23	31.46	2	31.30	31.30	21	2,291	0.92%
2019/09/11	1	31.65	0	0.00	31.35	1	2,290	0.04%
2019/09/10	3	31.80	0	0.00	31.50	3	2,266	0.13%
2019/09/09	1	31.90	0	0.00	31.85	1	2,228	0.04%
2019/09/05	1	32.15	2	32.25	32.40	-1	2,203	-0.05%
2019/09/04	1	32.35	0	0.00	32.25	1	2,173	0.05%
2019/09/03	10	32.85	0	0.00	32.45	10	2,141	0.47%
2019/09/02	20	32.15	7	32.45	32.60	13	2,091	0.62%
2019/08/30	1	31.70	0	0.00	31.80	1	2,034	0.05%
2019/08/29	12	31.33	3	31.80	32.00	9	1,986	0.45%
2019/08/28	0	0.00	1	31.10	31.05	-1	1,924	-0.05%
2019/08/26	0	0.00	2	30.90	30.85	-2	1,918	-0.10%
2019/08/23	3	31.20	0	0.00	31.20	3	1,915	0.16%
2019/08/22	7	31.20	0	0.00	31.10	7	1,906	0.37%
2019/08/16	0	0.00	1	31.10	31.15	-1	1,817	-0.06%
2019/08/14	1	30.70	0	0.00	30.55	1	1,779	0.06%
2019/08/13	1	30.65	0	0.00	30.50	1	1,767	0.06%
2019/08/12	0	0.00	1	30.80	30.75	-1	1,746	-0.06%
2019/08/07	5	31.15	0	0.00	30.70	5	1,706	0.29%
2019/08/02	0	0.00	1	31.35	31.40	-1	1,637	-0.06%
2019/07/31	3	32.80	0.4	32.60	32.60	2.6	1,574	0.17%
2019/07/29	0	0.00	0.1	32.90	32.95	-0.1	1,557	-0.01%
2019/07/26	10	33.80	0	0.00	33.35	10	1,527	0.65%
2019/07/24	1	35.20	1	35.20	34.65	0	1,393	0.00%
2019/07/23	11	34.90	8	34.98	35.05	3	1,349	0.22%
2019/07/22	1	35.50	6	35.47	35.80	-5	1,281	-0.39%
2019/07/19	69	34.51	118	34.45	34.80	-49	1,186	-4.13%	大賣/
2019/07/18	1	33.65	21	33.71	33.70	-20	1,121	-1.78%
2019/07/16	72	32.76	0	0.00	32.80	72	1,002	7.18%
2019/07/12	0	0.00	2.1	31.95	31.95	-2.1	988	-0.21%
2019/07/11	1	32.35	11	32.58	32.45	-10	963	-1.04%
2019/07/10	0.1	32.60	0	0.00	32.75	0.1	952	0.01%
2019/07/09	1	31.95	2	32.15	32.20	-1	931	-0.11%
2019/07/08	0	0.00	1	31.85	31.75	-1	913	-0.11%
2019/07/04	12	31.76	0	0.00	31.65	12	888	1.35%
2019/07/02	1	31.25	0	0.00	31.05	1	853	0.12%
2019/06/21	60	30.96	58	31.05	30.80	2	852	0.23%
2019/06/19	1	30.10	0	0.00	30.10	1	804	0.12%
2019/06/14	0	0.00	10	29.70	29.60	-10	800	-1.25%
2019/05/31	10	29.75	0	0.00	29.70	10	837	1.19%
2019/05/21	1	29.40	0	0.00	29.45	1	895	0.11%
2019/05/17	1	29.40	0	0.00	29.50	1	892	0.11%
2019/05/09	0	0.00	52	29.98	29.95	-52	921	-5.64%
2019/05/06	0	0.00	1	29.90	29.60	-1	860	-0.12%
2019/05/03	7	29.99	0	0.00	30.00	7	850	0.82%
2019/04/23	30	29.60	0	0.00	29.60	30	802	3.74%
2019/04/17	20	29.60	0	0.00	29.40	20	785	2.55%
2019/04/02	0	0.00	20	29.65	29.35	-20	708	-2.82%
2019/04/01	1	29.65	10	29.70	29.85	-9	681	-1.32%
2019/03/29	30	30.10	1	30.10	30.15	29	651	4.45%
2019/03/28	0	0.00	1	30.00	30.05	-1	648	-0.15%
2019/03/27	1	29.65	0	0.00	29.80	1	653	0.15%
2019/03/19	0	0.00	1	30.00	29.85	-1	655	-0.15%
2019/03/18	2	29.80	2	29.80	29.90	0	641	0.00%
2019/03/15	8	29.80	0	0.00	29.75	8	630	1.27%
2019/03/14	0	0.00	1	29.75	29.80	-1	653	-0.15%
2019/03/13	0	0.00	10	29.70	29.70	-10	652	-1.53%
2019/03/11	0	0.00	4	29.60	29.55	-4	681	-0.59%
2019/03/05	1	29.80	2	29.85	29.70	-1	715	-0.14%
2019/03/04	2	30.05	0	0.00	30.00	2	701	0.29%
2019/02/27	5	29.65	1	29.70	29.70	4	687	0.58%
2019/02/21	1	29.10	0	0.00	29.20	1	657	0.15%
2019/02/18	0	0.00	30	28.85	28.80	-30	661	-4.54%
2019/02/12	0	0.00	70	28.66	28.75	-70	663	-10.55%
2019/02/11	2	28.78	30	28.65	28.65	-28	658	-4.25%
2019/01/30	0	0.00	1	29.00	29.05	-1	647	-0.15%
2019/01/29	0	0.00	1	28.85	28.95	-1	653	-0.15%
2019/01/23	0	0.00	10	29.10	29.00	-10	738	-1.35%
2019/01/21	120	29.53	1.1	29.50	29.50	119	762	15.60%	大買/鉅額交易
2019/01/18	10	29.55	0	0.00	29.60	10	778	1.28%
2019/01/16	1	29.25	0	0.00	29.20	1	828	0.12%
2019/01/14	1	29.30	0	0.00	29.35	1	877	0.11%
2019/01/11	0	0.00	20	29.47	29.50	-20	927	-2.16%
2019/01/10	0	0.00	2	29.55	29.55	-2	989	-0.20%
2019/01/03	10	28.95	0	0.00	29.00	10	1,501	0.67%
2018/12/26	10	28.80	1	28.65	28.70	9	1,664	0.54%
2018/12/25	1	28.70	0	0.00	28.70	1	1,678	0.06%
2018/12/24	1	29.10	0	0.00	29.10	1	1,682	0.06%
2018/12/21	0	0.00	1	29.50	29.30	-1	1,694	-0.06%
2018/12/20	20	29.70	2	29.65	29.60	18	1,692	1.06%
2018/12/17	4	29.58	1	29.70	29.55	3	1,677	0.18%
2018/12/12	3	29.20	0	0.00	29.30	3	1,664	0.18%
2018/12/11	0	0.00	20	29.10	29.20	-20	1,665	-1.20%
2018/12/07	20	29.50	21	29.50	29.30	-1	1,673	-0.06%
2018/12/05	1	29.00	0	0.00	29.25	1	1,652	0.06%
2018/12/04	20	29.45	0	0.00	29.30	20	1,659	1.21%
2018/12/03	2	29.50	0	0.00	29.20	2	1,641	0.12%
2018/11/30	2	28.85	0	0.00	28.80	2	1,623	0.12%
2018/11/28	0	0.00	10	29.00	28.95	-10	1,618	-0.62%
2018/11/27	10	28.60	2	28.65	28.60	8	1,605	0.50%
2018/11/26	0	0.00	3	28.60	28.45	-3	1,608	-0.19%
2018/11/21	0	0.00	9	28.80	28.85	-9	1,650	-0.55%
2018/11/15	0	0.00	10	28.20	28.40	-10	1,671	-0.60%
2018/11/09	10	28.55	0	0.00	28.35	10	1,676	0.60%
2018/11/07	0	0.00	2	28.85	28.85	-2	1,670	-0.12%
2018/11/01	0	0.00	2	29.10	29.25	-2	1,659	-0.12%
2018/10/30	0	0.00	20	28.90	28.85	-20	1,648	-1.21%
2018/10/29	2	29.40	0	0.00	29.30	2	1,638	0.12%
2018/10/26	0	0.00	1	29.90	29.85	-1	1,632	-0.06%
2018/10/25	1	29.60	0	0.00	29.50	1	1,617	0.06%
2018/10/24	10	29.80	0	0.00	30.00	10	1,597	0.63%
2018/10/23	0	0.00	16	30.55	30.15	-16	1,576	-1.02%
2018/10/22	0	0.00	2	31.13	30.90	-2	1,557	-0.13%
2018/10/19	0	0.00	1	30.95	30.95	-1	1,583	-0.06%
2018/10/18	3	31.05	8	31.25	31.45	-5	1,535	-0.33%
2018/10/17	15	31.20	2	31.65	30.85	13	1,499	0.87%
2018/10/16	7	31.11	36	31.02	31.55	-29	1,424	-2.04%
2018/10/15	15	32.32	14	32.13	31.95	1	1,158	0.09%
2018/10/12	22	30.57	10	30.45	30.45	12	1,050	1.14%
2018/10/11	12	29.75	3	29.55	30.05	9	1,025	0.88%
2018/10/09	13	30.93	1	31.10	30.95	12	978	1.23%
2018/10/05	8	30.09	0	0.00	29.95	8	868	0.92%
2018/10/03	5	30.20	0	0.00	30.10	5	820	0.61%
2018/10/02	1	29.80	0	0.00	29.80	1	803	0.12%
2018/10/01	20	29.90	0	0.00	29.90	20	795	2.51%
2018/09/26	10	29.70	0	0.00	29.70	10	775	1.29%
2018/09/17	1	29.25	0	0.00	29.30	1	748	0.13%
2018/09/12	0	0.00	3	29.80	29.25	-3	736	-0.41%
2018/09/11	3	30.25	0	0.00	30.40	3	732	0.41%
2018/09/10	0	0.00	5	29.90	29.90	-5	725	-0.69%
2018/09/07	1	29.95	2	29.95	29.95	-1	722	-0.14%
2018/09/04	1	30.20	0	0.00	30.15	1	703	0.14%
2018/08/31	1	30.20	0	0.00	30.20	1	717	0.14%
2018/08/29	0	0.00	4	30.75	30.70	-4	707	-0.57%
2018/08/22	0	0.00	20	30.95	30.90	-20	645	-3.10%
2018/08/16	0	0.00	1	29.80	30.25	-1	599	-0.17%
2018/08/13	1	29.75	30	29.23	29.75	-29	581	-4.99%
2018/08/09	20	30.90	0	0.00	30.70	20	550	3.63%
2018/08/08	30	30.93	0	0.00	30.90	30	551	5.44%
2018/08/02	1	30.30	0	0.00	30.20	1	524	0.19%
2018/08/01	5	30.48	0	0.00	30.45	5	545	0.92%
2018/07/27	1	30.65	0	0.00	30.60	1	531	0.19%
2018/07/20	0	0.00	23	29.45	29.55	-23	446	-5.15%
2018/07/16	0	0.00	33	29.10	29.10	-33	449	-7.34%
2018/07/12	0	0.00	4	28.70	28.70	-4	444	-0.90%
2018/06/29	0	0.00	5	28.50	28.70	-5	457	-1.09%
2018/06/11	5	29.50	0	0.00	29.60	5	440	1.14%
2018/04/02	6	27.80	0	0.00	27.70	6	577	1.04%
2018/03/20	10.2	28.20	0	0.00	28.10	10.2	658	1.55%
2018/03/19	0.7	28.10	0	0.00	28.10	0.7	688	0.11%
2018/02/22	0	0.00	1	27.65	27.60	-1	892	-0.11%
2018/02/06	1	27.55	0	0.00	27.80	1	867	0.12%
2018/01/25	0	0.00	3	28.90	29.05	-3	1,005	-0.30%
2018/01/15	1	29.30	1	29.35	29.20	0	1,070	0.00%
2018/01/08	1	29.45	1	29.65	29.80	0	1,173	0.00%
2018/01/05	0	0.00	1	29.15	29.05	-1	1,150	-0.09%
2018/01/03	0	0.00	1	29.80	29.40	-1	1,153	-0.09%