慧洋-KY (2637)-元大-南京券商分點個股進出

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

慧洋-KY

(2637)

可現股當沖

股價
79.9
漲跌
▲0.9
漲幅
+1.14%
成交量
4,041張
產業
上市航運類股
955人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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－元大-南京券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

元大-南京券商分點個股進出
元大-南京券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/20	2	79.70	31	79.17	79.00	-29	4,856	-0.60%
2024/11/19	0	0.00	1.2	79.73	79.40	-1.2	4,797	-0.03%
2024/11/18	8	80.93	1	80.80	80.40	7	4,694	0.15%
2024/11/15	3	81.70	2.1	81.00	81.00	0.9	4,629	0.02%
2024/11/14	0	0.00	0.1	80.00	80.20	-0.1	4,569	0.00%
2024/11/13	1	80.10	5.4	79.50	79.90	-4.4	4,506	-0.10%
2024/11/12	1	80.80	3.1	80.65	79.60	-2.1	4,464	-0.05%
2024/11/11	24.4	78.53	0.1	77.98	79.00	24.3	4,327	0.56%
2024/11/08	0	0.00	0	77.00	76.20	0	4,203	0.00%
2024/11/07	0.1	75.30	0.1	76.30	76.70	0	4,206	0.00%
2024/11/06	1.1	75.79	1	76.00	76.20	0.1	4,192	0.00%
2024/11/04	0	0.00	1	75.00	73.80	-1	4,148	-0.02%
2024/11/01	3	73.70	0	0.00	75.00	3	4,165	0.07%
2024/10/30	1	73.80	31	73.72	73.40	-30	4,142	-0.72%
2024/10/29	10	73.74	0	0.00	72.70	10	4,137	0.24%
2024/10/28	2	74.70	1.4	75.53	74.60	0.6	4,132	0.01%
2024/10/25	1	74.80	7.2	73.85	75.50	-6.2	4,117	-0.15%
2024/10/24	0	0.00	4	72.40	72.40	-4	4,046	-0.10%
2024/10/22	2.2	72.53	0	0.00	72.90	2.2	4,095	0.05%
2024/10/21	0	0.00	1	73.60	73.60	-1	4,094	-0.02%
2024/10/18	2	70.80	2	71.20	71.90	0	4,118	0.00%
2024/10/17	1	72.60	1	72.70	72.20	0	4,112	0.00%
2024/10/16	0	0.00	3	73.60	74.10	-3	4,103	-0.07%
2024/10/15	2	72.40	2.1	72.79	72.40	-0.1	4,150	0.00%
2024/10/11	2.1	72.12	2	71.25	71.00	0.1	4,194	0.00%
2024/10/09	0.1	72.30	0	0.00	71.60	0.1	4,195	0.00%
2024/10/08	5	73.70	5	73.30	73.70	0	4,214	0.00%
2024/10/07	1.3	71.64	1	72.80	73.70	0.3	4,230	0.01%
2024/10/04	13	74.32	4.1	73.88	73.30	8.9	4,256	0.21%
2024/10/01	0	0.00	10	78.10	79.00	-10	4,110	-0.24%
2024/09/30	2	77.15	11	76.82	76.30	-9	3,950	-0.23%
2024/09/27	12	74.80	23.7	75.53	76.40	-11.7	3,747	-0.31%
2024/09/26	3	71.40	3.1	72.83	70.60	-0.1	3,594	0.00%
2024/09/25	0	0.00	8	71.26	71.80	-8	3,590	-0.22%
2024/09/24	7.1	70.20	3	70.20	70.40	4.1	3,579	0.11%
2024/09/23	1	67.10	1.2	67.92	68.10	-0.2	3,516	-0.01%
2024/09/20	0	0.00	1	67.50	67.60	-1	3,536	-0.03%
2024/09/19	0	0.00	1	66.40	66.80	-1	3,568	-0.03%
2024/09/18	1	65.10	0	0.00	65.30	1	3,562	0.03%
2024/09/10	0	0.00	0.4	64.60	64.60	-0.4	3,699	-0.01%
2024/09/06	5	64.50	0	0.00	65.00	5	3,877	0.13%
2024/09/05	8.1	65.16	3	66.23	65.00	5.1	4,063	0.13%
2024/09/04	0	63.90	0	0.00	63.60	0	4,200	0.00%
2024/09/02	1.2	67.02	0	0.00	67.10	1.2	4,399	0.03%
2024/08/30	4	67.40	0	0.00	67.20	4	4,485	0.09%
2024/08/29	3.2	67.43	1	67.30	67.20	2.2	4,546	0.05%
2024/08/27	5	68.28	0	0.00	68.30	5	4,786	0.10%
2024/08/26	1	70.10	5	69.16	70.00	-4	4,829	-0.08%
2024/08/23	3	65.23	0	0.00	65.20	3	4,863	0.06%
2024/08/21	3	66.40	2	66.30	66.30	1	5,056	0.02%
2024/08/20	1	66.20	0	0.00	66.20	1	5,087	0.02%
2024/08/15	0	0.00	0.5	67.22	67.10	-0.5	5,296	-0.01%
2024/08/14	0	0.00	3	67.30	67.40	-3	5,395	-0.06%
2024/08/13	2.5	66.59	0	0.00	66.20	2.5	5,575	0.04%
2024/08/12	0	67.20	0	0.00	67.50	0	5,741	0.00%
2024/08/09	2.7	67.27	5	66.96	66.60	-2.3	5,915	-0.04%
2024/08/08	1	66.80	0	0.00	66.50	1	6,150	0.02%
2024/08/07	3	68.03	3.2	66.84	67.90	-0.2	6,654	0.00%
2024/08/06	13	65.69	12	66.38	63.60	1	7,026	0.01%
2024/08/02	0	0.00	0.4	69.80	69.10	-0.4	7,683	0.00%
2024/07/30	0	0.00	1.7	68.67	69.90	-1.7	7,942	-0.02%
2024/07/26	0.2	67.50	2	68.20	68.70	-1.8	7,987	-0.02%
2024/07/23	2	68.20	10	68.42	69.30	-8	8,054	-0.10%
2024/07/22	1.3	65.28	0	0.00	64.90	1.3	8,066	0.02%
2024/07/19	2.2	67.65	1	68.70	66.80	1.2	8,065	0.01%
2024/07/17	0.5	68.70	0	0.00	69.10	0.5	8,268	0.01%
2024/07/16	0	0.00	7	68.91	68.70	-7	8,614	-0.08%
2024/07/15	5	66.30	1	66.30	66.80	4	8,771	0.05%
2024/07/10	3	66.10	0	0.00	66.50	3	8,877	0.03%
2024/07/09	0.5	66.90	1	67.00	67.20	-0.5	8,914	-0.01%
2024/07/08	1	68.30	1.5	67.83	67.90	-0.5	9,020	-0.01%
2024/07/05	4	71.18	1	70.70	70.60	3	8,986	0.03%
2024/07/04	5	72.54	0	0.00	72.60	5	9,018	0.06%
2024/07/03	7	71.96	8	72.55	72.80	-1	9,194	-0.01%
2024/07/02	5	69.62	4	70.05	70.70	1	9,107	0.01%
2024/07/01	6	67.83	9	67.90	67.60	-3	8,977	-0.03%
2024/06/28	2	68.50	0	0.00	68.00	2	9,005	0.02%
2024/06/27	5	71.10	24	71.03	71.00	-19	8,942	-0.21%
2024/06/26	1	70.10	0	0.00	70.10	1	8,895	0.01%
2024/06/25	0	0.00	4	70.95	70.70	-4	8,887	-0.05%
2024/06/21	22	70.38	2	70.50	70.00	20	8,886	0.23%
2024/06/19	0	0.00	3	69.20	69.20	-3	8,882	-0.03%
2024/06/18	2	69.25	0	0.00	69.30	2	8,870	0.02%
2024/06/17	4	69.15	2	69.80	69.10	2	8,910	0.02%
2024/06/14	3	70.70	2	70.70	70.70	1	8,927	0.01%
2024/06/13	3	68.83	4	69.58	68.90	-1	8,955	-0.01%
2024/06/12	5.1	68.95	15	69.71	69.20	-9.9	8,959	-0.11%
2024/06/11	8	74.96	1	78.00	72.30	7	8,784	0.08%
2024/06/07	0	0.00	1	78.20	76.90	-1	8,646	-0.01%
2024/06/06	13	77.95	4.2	78.18	77.30	8.8	8,626	0.10%
2024/06/05	5	76.18	2	77.05	76.10	3	8,498	0.04%
2024/06/04	0	0.00	2.5	75.08	74.80	-2.5	8,534	-0.03%
2024/06/03	1	76.70	0.4	77.70	76.80	0.6	8,525	0.01%
2024/05/31	7	77.16	16	77.90	77.70	-9	8,548	-0.11%
2024/05/30	6	76.53	7	77.07	76.60	-1	8,457	-0.01%
2024/05/29	15	76.97	18	77.12	76.00	-3	8,467	-0.04%
2024/05/28	4.2	75.70	6	75.42	75.50	-1.8	8,429	-0.02%
2024/05/27	1	73.70	2	73.55	73.70	-1	8,524	-0.01%
2024/05/24	3	71.53	0	0.00	71.60	3	8,625	0.03%
2024/05/23	3.4	71.84	0	0.00	71.70	3.4	8,786	0.04%
2024/05/22	0	0.00	3.1	72.84	73.30	-3.1	8,774	-0.03%
2024/05/21	2	70.25	0	0.00	70.10	2	8,832	0.02%
2024/05/20	1	70.21	1	71.20	70.80	0	9,016	0.00%
2024/05/17	3	72.07	1	73.70	70.80	2	9,019	0.02%
2024/05/16	3	73.97	17	74.75	75.00	-14	8,893	-0.16%
2024/05/15	3	72.40	2	71.65	71.40	1	8,751	0.01%
2024/05/14	2	74.55	4	73.48	73.90	-2	8,605	-0.02%
2024/05/13	12.2	75.69	25	76.26	73.80	-12.8	8,336	-0.15%
2024/05/10	5.7	73.03	6.3	72.55	73.00	-0.7	7,840	-0.01%
2024/05/09	13	71.17	8	72.49	70.60	5	7,500	0.07%
2024/05/08	26	73.70	15	72.48	70.10	11	7,300	0.15%
2024/05/07	6	71.63	18	71.51	71.90	-12	6,779	-0.18%
2024/05/06	0	0.00	4	69.48	68.70	-4	6,539	-0.06%
2024/05/03	0	0.00	3	68.97	69.00	-3	6,492	-0.05%
2024/05/02	3	68.53	5	68.20	67.80	-2	6,450	-0.03%
2024/04/30	0	0.00	0.3	68.00	68.10	-0.3	6,441	0.00%
2024/04/29	1.3	69.78	13	69.82	68.90	-11.7	6,401	-0.18%
2024/04/26	10	68.13	7	68.10	68.70	3	6,323	0.05%
2024/04/24	17	67.50	7	67.64	67.50	10	6,433	0.16%
2024/04/23	5.1	68.48	6	69.00	69.20	-0.9	6,346	-0.01%
2024/04/22	5	68.90	16	69.38	69.20	-11	6,217	-0.18%
2024/04/19	2.3	65.12	3	66.00	66.30	-0.7	5,846	-0.01%
2024/04/18	3	63.80	12	64.06	64.70	-9	5,649	-0.16%
2024/04/17	2	63.20	0	0.00	63.20	2	5,642	0.04%
2024/04/16	13	62.84	33	62.56	62.90	-20	5,686	-0.35%
2024/04/15	20	66.50	0	0.00	66.00	20	5,747	0.35%
2024/04/12	3	65.27	4	65.88	66.70	-1	5,782	-0.02%
2024/04/11	10	63.90	5	63.90	64.20	5	6,060	0.08%
2024/04/10	5.3	62.80	0	63.50	63.20	5.2	6,140	0.09%
2024/04/09	8	62.74	58.5	63.27	63.70	-50.5	6,134	-0.82%
2024/04/08	0.1	58.17	2	58.25	58.50	-1.9	5,986	-0.03%
2024/04/03	2	57.50	1	57.90	57.40	1	5,976	0.02%
2024/04/02	0.3	57.04	0	0.00	57.30	0.3	6,020	0.00%
2024/04/01	0.1	58.82	0	0.00	58.50	0.1	6,049	0.00%
2024/03/29	1.4	58.10	0	0.00	58.40	1.4	6,209	0.02%
2024/03/28	9.4	59.53	0	0.00	58.90	9.4	6,350	0.15%
2024/03/27	1	58.85	1	60.20	60.00	0	6,487	0.00%
2024/03/26	0.1	60.40	0	0.00	59.50	0.1	6,719	0.00%
2024/03/25	0	61.60	2	62.00	61.90	-2	6,756	-0.03%
2024/03/22	0	60.30	1.2	61.58	61.80	-1.1	6,852	-0.02%
2024/03/21	0.3	60.82	0	0.00	60.60	0.3	7,038	0.00%
2024/03/20	1.4	61.15	0	0.00	61.10	1.4	7,038	0.02%
2024/03/19	4	60.73	10	61.37	61.50	-6	7,029	-0.09%
2024/03/18	1	57.90	0	0.00	58.60	1	7,055	0.01%
2024/03/15	1	59.58	0	0.00	58.90	1	7,025	0.01%
2024/03/14	0	60.25	1	60.10	60.10	-1	6,901	-0.01%
2024/03/13	0	0.00	1	61.60	60.60	-1	6,970	-0.01%
2024/03/12	3	61.57	0	0.00	61.50	3	7,058	0.04%
2024/03/11	1	61.20	0	0.00	61.60	1	7,280	0.01%
2024/03/08	2	61.30	7	61.10	60.80	-5	8,102	-0.06%
2024/03/07	0	0.00	0.1	59.60	59.80	-0.1	8,665	0.00%
2024/03/06	10	61.25	2	59.90	60.10	8	8,832	0.09%
2024/03/05	2	61.70	2	61.80	61.70	0	8,838	0.00%
2024/03/04	9	60.91	2	62.00	62.00	7	8,891	0.08%
2024/03/01	1	61.10	0	0.00	61.10	1	9,499	0.01%
2024/02/29	4.1	61.15	64	60.93	61.40	-59.9	9,495	-0.63%
2024/02/27	3	59.10	32	59.99	58.10	-29	9,318	-0.31%
2024/02/26	3	59.20	8	59.21	59.30	-5	9,164	-0.05%
2024/02/23	1	56.50	0	0.00	56.40	1	8,967	0.01%
2024/02/22	0	0.00	7	56.91	56.80	-7	8,926	-0.08%
2024/02/21	3	56.40	16.1	56.60	56.50	-13.1	8,768	-0.15%
2024/02/20	9	55.36	5.1	55.31	54.90	3.9	8,562	0.05%
2024/02/19	0	0.00	5	54.10	53.90	-5	8,457	-0.06%
2024/02/16	0	0.00	1	53.00	53.00	-1	8,409	-0.01%
2024/02/15	1	52.10	1	52.00	52.40	0	8,403	0.00%
2024/02/05	0	0.00	6	51.07	51.00	-6	8,382	-0.07%
2024/02/01	0	0.00	3	53.17	53.20	-3	8,353	-0.04%
2024/01/30	1	51.50	0	0.00	52.00	1	8,286	0.01%
2024/01/26	1	51.80	0	0.00	51.60	1	8,291	0.01%
2024/01/25	1	52.30	2	52.20	52.40	-1	8,290	-0.01%
2024/01/24	4	52.33	2	53.30	52.30	2	8,292	0.02%
2024/01/23	2	52.30	0	0.00	52.50	2	8,292	0.02%
2024/01/18	10	53.12	16	53.20	53.20	-6	8,281	-0.07%
2024/01/17	0	0.00	2	50.75	50.30	-2	8,162	-0.02%
2024/01/15	1	51.90	0	0.00	51.50	1	8,140	0.01%
2024/01/12	0	52.10	1	52.30	52.10	-1	8,160	-0.01%
2024/01/11	1	51.20	6	51.43	51.50	-5	8,199	-0.06%
2024/01/10	1	51.70	2	50.40	51.10	-1	8,197	-0.01%
2024/01/09	2	52.15	30	52.94	52.50	-28	8,159	-0.34%
2024/01/08	2	54.30	2	54.70	54.00	0	7,997	0.00%
2024/01/05	8.2	54.99	9	54.70	54.90	-0.8	7,872	-0.01%
2024/01/04	0	0.00	5.7	53.42	53.20	-5.7	7,462	-0.08%
2024/01/03	1	52.70	0	0.00	52.10	1	7,437	0.01%
2023/12/29	1	52.00	0	0.00	52.00	1	7,457	0.01%
2023/12/27	12	53.43	8	53.54	53.50	4	7,538	0.05%
2023/12/26	2	52.10	5	51.42	53.00	-3	7,480	-0.04%
2023/12/25	2	49.75	12	50.40	49.95	-10	7,324	-0.14%
2023/12/22	0	0.00	1	53.50	53.20	-1	7,252	-0.01%
2023/12/21	2	53.05	12.1	53.59	53.60	-10.1	7,195	-0.14%
2023/12/20	4.4	51.39	3	51.63	52.00	1.4	6,995	0.02%
2023/12/19	4	51.55	4	51.90	51.00	0	6,992	0.00%
2023/12/18	3	52.13	2	51.45	51.30	1	7,084	0.01%
2023/12/15	1	51.10	1	51.40	51.10	0	7,143	0.00%
2023/12/14	8	50.71	1	50.70	50.60	7	7,403	0.10%
2023/12/13	4	52.00	4	51.93	51.50	0	7,594	0.00%
2023/12/12	14	50.86	1	51.40	50.70	13	8,078	0.16%
2023/12/11	0	0.00	4	50.65	50.90	-4	8,421	-0.05%
2023/12/08	5	50.88	4	51.25	50.60	1	8,403	0.01%
2023/12/07	0	51.40	5	51.72	51.20	-5	8,341	-0.06%
2023/12/06	10.1	52.95	6	53.02	52.50	4.1	8,257	0.05%
2023/12/05	24	54.67	13	54.89	53.60	11	8,049	0.14%
2023/12/04	22	53.76	23	54.23	55.00	-1	7,193	-0.01%
2023/12/01	3	50.27	11	50.36	50.30	-8	6,548	-0.12%
2023/11/30	10	49.00	1	49.05	48.50	9	6,363	0.14%
2023/11/29	2	48.23	1	48.10	48.15	1	6,336	0.02%
2023/11/28	18	49.41	23.1	48.95	48.90	-5.1	6,225	-0.08%
2023/11/27	3.1	47.00	7	46.71	46.60	-3.9	5,540	-0.07%
2023/11/24	7	45.49	0	0.00	45.10	7	5,446	0.13%
2023/11/23	1	44.30	0	0.00	44.65	1	5,462	0.02%
2023/11/22	0	0.00	1	44.10	44.20	-1	5,474	-0.02%
2023/11/21	1	44.30	0	0.00	44.45	1	5,503	0.02%
2023/11/17	10	43.95	0	0.00	44.10	10	5,642	0.18%
2023/11/15	0	42.95	0	0.00	43.00	0	5,903	0.00%
2023/11/14	1	42.45	0	0.00	42.20	1	6,176	0.02%
2023/11/06	2	43.45	0	0.00	43.40	2	6,414	0.03%
2023/11/03	1	43.20	0	0.00	43.20	1	6,435	0.02%
2023/10/26	0	42.90	0	0.00	42.30	0	6,662	0.00%
2023/10/24	0	44.25	2	43.95	44.00	-2	6,692	-0.03%
2023/10/23	0	0.00	29	44.28	44.30	-29	6,693	-0.43%
2023/10/19	1	47.60	1	46.70	47.15	0	6,775	0.00%
2023/10/18	1	45.80	0	0.00	45.25	1	6,772	0.01%
2023/10/17	1	45.60	0	0.00	45.60	1	6,811	0.01%
2023/10/13	0	0.00	0.1	47.75	47.10	-0.1	6,933	0.00%
2023/10/12	0.1	46.89	0	0.00	47.05	0.1	6,917	0.00%
2023/10/11	2	47.00	0	0.00	47.15	2	6,906	0.03%
2023/10/06	10	49.05	3	49.00	48.90	7	6,844	0.10%
2023/10/05	2	48.65	2	48.30	47.30	0	6,762	0.00%
2023/10/04	21	47.95	0	0.00	47.90	21	6,708	0.31%
2023/10/02	0	0.00	2	47.60	47.35	-2	6,614	-0.03%
2023/09/28	0	0.00	4	48.55	48.45	-4	6,576	-0.06%
2023/09/27	2	49.30	0	0.00	48.45	2	6,577	0.03%
2023/09/25	5	49.00	1.5	49.48	48.70	3.5	6,554	0.05%
2023/09/22	0	49.70	3	49.72	49.65	-3	6,523	-0.05%
2023/09/21	0.1	49.50	0	0.00	49.45	0.1	6,474	0.00%
2023/09/20	5	50.81	10	51.34	50.00	-5	6,315	-0.08%
2023/09/19	0.1	51.01	3	50.90	50.50	-2.9	6,030	-0.05%
2023/09/15	20	51.55	13.1	51.94	51.40	7	5,563	0.12%
2023/09/14	4	49.95	10	49.96	50.90	-6	4,974	-0.12%
2023/09/12	0.1	45.95	0	0.00	46.15	0.1	4,616	0.00%
2023/09/11	0	0.00	2	46.25	45.90	-2	4,608	-0.04%
2023/09/08	2	45.80	0	0.00	45.80	2	4,591	0.04%
2023/09/07	0	0.00	1	45.70	45.20	-1	4,552	-0.02%
2023/09/06	4	46.10	3	46.10	45.90	1	4,572	0.02%
2023/09/05	0	0.00	4	45.96	46.35	-4	4,568	-0.09%
2023/09/04	1.1	43.98	0	0.00	45.55	1.1	4,580	0.02%
2023/09/01	7	45.30	0	0.00	45.20	7	4,545	0.15%
2023/08/30	2	45.80	5	45.41	45.55	-3	4,585	-0.07%
2023/08/29	4	45.38	0	0.00	45.50	4	4,615	0.09%
2023/08/28	2	43.85	2.1	43.90	43.80	-0.1	4,660	0.00%
2023/08/24	0	0.00	1	43.80	43.60	-1	4,812	-0.02%
2023/08/23	10	46.15	0	0.00	44.65	10	4,852	0.21%
2023/08/21	5	45.75	2	45.85	45.80	3	4,840	0.06%
2023/08/18	8	47.41	6	47.36	47.50	2	4,706	0.04%
2023/08/17	1	43.85	2	43.10	43.95	-1	4,435	-0.02%
2023/08/16	2	42.45	1	42.30	42.25	1	4,388	0.02%
2023/08/15	0	0.00	2	42.70	42.85	-2	4,380	-0.05%
2023/08/11	5	44.80	0	0.00	44.60	5	4,260	0.12%
2023/08/10	4	45.60	1	45.40	45.25	3	4,239	0.07%
2023/08/09	2	46.05	0	0.00	45.45	2	4,240	0.05%
2023/08/08	6	46.38	0	0.00	46.45	6	4,223	0.14%
2023/08/07	3	46.93	0	0.00	46.90	3	4,196	0.07%
2023/08/04	1	47.25	4	47.33	47.40	-3	4,198	-0.07%
2023/08/02	11	47.26	2	47.00	47.35	9	4,185	0.22%
2023/08/01	14.1	46.95	9	46.78	47.05	5.1	4,123	0.12%
2023/07/31	1	46.05	0	0.00	45.55	1	4,046	0.02%
2023/07/28	4	47.06	1	46.40	46.40	3	4,008	0.07%
2023/07/26	1	45.35	2	45.35	45.20	-1	3,930	-0.03%
2023/07/25	2	45.25	0	0.00	44.85	2	3,935	0.05%
2023/07/24	2	45.50	0	0.00	45.45	2	3,904	0.05%
2023/07/21	2	46.60	0	0.00	46.45	2	3,800	0.05%
2023/07/19	2	45.50	1	45.25	45.25	1	3,667	0.03%
2023/07/18	2.2	45.20	1	45.80	45.45	1.2	3,608	0.03%
2023/07/13	2	45.15	0	0.00	45.15	2	3,621	0.06%
2023/07/12	0	46.72	6	46.86	46.60	-6	3,597	-0.17%
2023/07/11	0	47.40	0	0.00	47.60	0	3,584	0.00%
2023/07/10	0	47.75	2	47.50	47.05	-2	3,630	-0.05%
2023/07/07	0	48.32	0	0.00	48.00	0	3,668	0.00%
2023/07/06	1.3	48.87	1	48.95	48.85	0.3	3,678	0.01%
2023/07/05	2	48.90	0	0.00	48.85	2	3,743	0.05%
2023/07/04	3.1	49.16	0	0.00	48.75	3.1	3,852	0.08%
2023/07/03	2.1	49.93	1.2	49.98	49.70	0.9	3,824	0.02%
2023/06/30	2	49.30	0.5	49.20	48.80	1.5	3,771	0.04%
2023/06/29	0	48.80	0	0.00	48.65	0	3,744	0.00%
2023/06/28	0	0.00	1	48.95	48.95	-1	3,768	-0.03%
2023/06/20	1	50.30	0	0.00	50.50	1	4,142	0.02%
2023/06/15	2	51.05	1	51.10	50.70	1	4,155	0.02%
2023/06/14	1	50.70	1	51.10	50.70	0	4,180	0.00%
2023/06/13	0	0.00	1	50.40	50.30	-1	4,284	-0.02%
2023/06/12	1	50.20	0	0.00	50.30	1	4,436	0.02%
2023/06/08	1	51.20	0	0.00	50.80	1	4,597	0.02%
2023/06/06	2	50.85	0	0.00	50.40	2	4,705	0.04%
2023/06/05	5	50.20	0	0.00	50.20	5	4,725	0.11%
2023/06/02	1.1	49.95	0	0.00	50.20	1.1	4,763	0.02%
2023/06/01	32	49.98	0	0.00	49.70	32	4,924	0.65%
2023/05/31	31	51.80	3	51.80	51.00	28	5,012	0.56%
2023/05/30	3	53.80	0	54.70	52.30	3	5,388	0.06%
2023/05/29	0	60.30	1	59.90	60.30	-1	5,653	-0.02%
2023/05/26	12.3	59.40	1.4	59.84	59.00	10.9	6,084	0.18%
2023/05/25	2.1	62.00	0	62.00	61.30	2.1	6,260	0.03%
2023/05/24	0	0.00	1	62.80	62.90	-1	6,258	-0.02%
2023/05/23	0	0.00	0	63.10	63.00	0	6,258	0.00%
2023/05/19	1	62.80	1	62.70	62.90	0	6,255	0.00%
2023/05/18	0	0.00	1	63.30	63.40	-1	6,235	-0.02%
2023/05/17	0	0.00	10	63.15	63.20	-10	6,231	-0.16%
2023/05/16	0	0.00	2	63.00	62.90	-2	6,227	-0.03%
2023/05/12	0	0.00	1	62.70	62.20	-1	6,224	-0.02%
2023/05/10	0	0.00	10	61.88	62.40	-10	6,249	-0.16%
2023/05/09	4	60.75	0	0.00	60.70	4	6,249	0.06%
2023/05/05	7	61.26	0	0.00	61.10	7	6,320	0.11%
2023/05/03	0.2	63.08	0	0.00	62.80	0.2	6,367	0.00%
2023/04/28	1	63.90	37	63.50	64.10	-36	6,401	-0.56%
2023/04/27	0	0.00	5	62.70	62.20	-5	6,405	-0.08%
2023/04/25	1	62.00	71	62.20	62.00	-70	6,421	-1.09%
2023/04/21	1	63.10	0	0.00	62.80	1	6,453	0.02%
2023/04/20	4	63.18	3	63.27	62.70	1	6,450	0.02%
2023/04/19	2.3	63.67	0	0.00	63.50	2.3	6,465	0.04%
2023/04/18	0	0.00	1	65.30	64.60	-1	6,505	-0.02%
2023/04/14	2	64.80	1	65.40	65.10	1	6,613	0.02%
2023/04/13	0	0.00	1	64.60	64.60	-1	6,660	-0.02%
2023/04/12	0	0.00	1	66.11	65.80	-1	6,635	-0.02%
2023/04/11	1	65.90	0	0.00	65.80	1	6,629	0.02%
2023/04/10	5	66.74	0	0.00	66.40	5	6,650	0.08%
2023/04/07	2	65.30	7	65.64	66.60	-5	6,656	-0.08%
2023/04/06	0	64.60	0	0.00	63.80	0	6,658	0.00%
2023/03/31	1.2	64.16	1	64.60	64.20	0.2	6,801	0.00%
2023/03/30	1	63.70	0	63.90	64.00	1	7,577	0.01%
2023/03/29	1	63.50	0	0.00	63.50	1	8,017	0.01%
2023/03/27	7	65.14	0	0.00	66.00	7	8,799	0.08%
2023/03/23	5	65.74	3	66.07	64.30	2	9,661	0.02%
2023/03/22	2	68.30	6	68.50	68.50	-4	9,562	-0.04%
2023/03/20	1	67.90	1	68.09	67.50	0	9,621	0.00%
2023/03/17	10	67.42	17	67.84	67.70	-7	9,707	-0.07%
2023/03/16	11	67.95	3	69.00	67.60	8	9,741	0.08%
2023/03/15	3	68.60	27	68.94	68.60	-24	9,749	-0.25%
2023/03/14	21	68.28	6	68.03	68.20	15	9,785	0.15%
2023/03/13	0	0.00	3	65.30	66.00	-3	9,754	-0.03%
2023/03/10	7	67.61	9	67.73	66.50	-2	9,724	-0.02%
2023/03/09	24	67.30	23	67.71	67.00	1	9,771	0.01%
2023/03/08	24	67.36	26.2	68.43	67.20	-2.2	9,788	-0.02%
2023/03/06	34	68.73	18	68.84	68.50	16	9,870	0.16%
2023/03/03	23.2	70.02	0	0.00	70.60	23.2	9,858	0.24%
2023/03/02	30.2	70.16	33	70.30	69.90	-2.9	9,745	-0.03%
2023/03/01	15.1	69.39	3	68.07	67.40	12.1	9,362	0.13%
2023/02/24	18	67.34	57	68.16	68.00	-39	9,027	-0.43%
2023/02/23	10	65.20	24	64.14	65.50	-14	8,555	-0.16%
2023/02/22	4	61.98	3	62.43	61.90	1	8,291	0.01%
2023/02/21	5	61.70	0	0.00	61.80	5	8,291	0.06%
2023/02/20	1	59.90	1	60.40	60.50	0	8,451	0.00%
2023/02/16	0	0.00	2	61.10	61.10	-2	8,596	-0.02%
2023/02/15	0	0.00	1	61.40	61.00	-1	8,730	-0.01%
2023/02/14	2	61.65	2.1	61.49	61.60	-0.1	8,770	0.00%
2023/02/13	0	0.00	3	60.70	61.10	-3	8,853	-0.03%
2023/02/10	5	61.60	11	61.62	61.30	-6	9,038	-0.07%
2023/02/09	0	0.00	6	62.38	62.00	-6	9,162	-0.07%
2023/02/08	0	0.00	3	61.93	62.10	-3	9,368	-0.03%
2023/02/07	0	0.00	7.1	61.23	61.70	-7.1	9,407	-0.08%
2023/02/06	7	60.67	2	60.70	61.20	5	9,474	0.05%
2023/02/03	9	61.70	1	61.60	61.60	8	9,524	0.08%
2023/02/02	4	61.63	20	62.06	61.90	-16	9,532	-0.17%
2023/02/01	5	61.08	14	61.36	61.20	-9	9,558	-0.09%
2023/01/31	0	0.00	5	60.34	60.70	-5	9,590	-0.05%
2023/01/30	8	59.86	0	0.00	59.90	8	9,621	0.08%
2023/01/17	5	59.30	36	59.22	59.80	-31	9,647	-0.32%
2023/01/16	4	58.13	6	59.00	58.50	-2	9,738	-0.02%
2023/01/13	15	59.09	2	59.40	58.80	13	9,758	0.13%
2023/01/12	10	59.65	3	59.30	59.20	7	9,819	0.07%
2023/01/11	5	60.10	2	60.80	60.00	3	9,844	0.03%
2023/01/10	2	60.20	13	61.08	60.10	-11	9,885	-0.11%
2023/01/09	2.2	59.45	8	60.60	60.80	-5.8	9,986	-0.06%
2023/01/06	20	60.43	4	60.98	60.00	16	10,019	0.16%
2023/01/05	1	60.80	2	60.80	60.80	-1	10,026	-0.01%
2023/01/04	15.1	60.55	15	60.39	60.00	0.1	10,126	0.00%
2023/01/03	7.1	61.68	3	62.30	62.60	4.1	10,141	0.04%
2022/12/30	9.2	61.64	11	61.93	61.40	-1.8	10,203	-0.02%
2022/12/29	2	61.45	24	61.66	61.40	-22	10,319	-0.21%
2022/12/28	14	61.26	18	61.42	61.30	-4	10,428	-0.04%
2022/12/27	16	62.66	17	63.08	62.10	-1	10,510	-0.01%
2022/12/26	31	63.15	13	62.73	62.70	18	10,577	0.17%
2022/12/23	20	65.22	7	64.83	64.80	13	10,549	0.12%
2022/12/22	50.1	65.48	39	65.18	67.00	11.1	10,436	0.11%
2022/12/21	27	64.32	10	64.46	64.80	17	9,828	0.17%
2022/12/20	9	63.03	63	63.35	62.80	-54	9,502	-0.57%
2022/12/19	56	62.52	23	63.62	61.90	33	9,246	0.36%
2022/12/16	65	65.30	42	65.35	64.40	23	8,936	0.26%
2022/12/15	46	62.08	25.1	61.74	63.50	21	8,658	0.24%
2022/12/14	1	58.10	0	0.00	58.80	1	8,714	0.01%
2022/12/13	0	0.00	1	60.00	59.60	-1	8,698	-0.01%
2022/12/12	0	0.00	4	59.63	58.90	-4	8,849	-0.05%
2022/12/09	6	59.37	9	58.97	60.10	-3	8,953	-0.03%
2022/12/08	8	57.69	3	57.63	57.80	5	9,250	0.05%
2022/12/07	2	58.80	11	58.60	58.20	-9	9,439	-0.10%
2022/12/06	14	59.20	8	60.68	57.90	6	9,468	0.06%
2022/12/05	5.1	61.70	18	62.11	61.30	-13	9,428	-0.14%
2022/12/02	4	61.30	10	62.00	61.50	-6	9,492	-0.06%
2022/12/01	16	61.91	2	62.60	61.50	14	9,529	0.15%
2022/11/30	11	60.82	12	61.25	61.90	-1	9,486	-0.01%
2022/11/29	3	60.57	10	59.92	61.30	-7	9,493	-0.07%
2022/11/28	11	59.29	2	59.00	59.40	9	9,552	0.09%
2022/11/25	13	60.98	9	61.00	60.70	4	9,562	0.04%
2022/11/24	15	58.66	6.6	59.55	59.80	8.5	9,497	0.09%
2022/11/23	10	58.80	19	58.27	58.70	-9	9,479	-0.09%
2022/11/22	10	57.03	18	56.97	57.20	-8	9,543	-0.08%
2022/11/21	17.3	56.79	0	0.00	56.40	17.3	9,576	0.18%
2022/11/18	4.1	57.66	3	58.50	57.70	1.1	9,624	0.01%
2022/11/17	3.1	59.15	2	59.20	58.50	1.1	9,620	0.01%
2022/11/16	20.1	59.22	23	59.13	59.00	-3	9,648	-0.03%
2022/11/15	9	58.11	8	58.46	58.50	1	9,664	0.01%
2022/11/14	4	58.10	17	57.81	58.30	-13	9,673	-0.13%
2022/11/11	13	57.54	25	57.56	57.30	-12	9,690	-0.12%
2022/11/10	4	56.58	5	57.26	56.80	-1	9,642	-0.01%
2022/11/09	14	56.71	12	57.00	57.10	2	9,694	0.02%
2022/11/08	73	57.13	19	57.31	56.70	54	9,791	0.55%
2022/11/07	16	55.72	13	56.38	55.60	3	9,677	0.03%
2022/11/04	8	54.41	120	53.40	54.90	-112	9,596	-1.17%	大賣/鉅額交易
2022/11/03	15	50.90	5	51.50	51.40	10	9,419	0.11%
2022/11/02	37	52.04	69	52.42	52.00	-32	9,427	-0.34%
2022/11/01	33	51.31	60	52.18	51.10	-27	9,403	-0.29%
2022/10/31	61	52.17	6	52.92	52.30	55	9,403	0.58%
2022/10/28	33	53.14	21	54.45	52.80	12	9,457	0.13%
2022/10/27	14	52.89	32	54.09	54.10	-18	9,421	-0.19%
2022/10/26	48	53.32	3	53.63	53.70	45	9,417	0.48%
2022/10/25	22	54.82	13	54.95	54.40	9	9,401	0.10%
2022/10/24	9	55.56	114	54.89	55.40	-105	9,443	-1.11%	大賣/鉅額交易
2022/10/21	2	53.30	32	53.72	53.00	-30	9,368	-0.32%
2022/10/20	45	52.94	3	52.57	53.00	42	9,375	0.45%
2022/10/19	3	54.97	1	54.50	54.50	2	9,370	0.02%
2022/10/18	3	54.40	21.1	54.67	54.70	-18.1	9,388	-0.19%
2022/10/17	51	51.86	11	51.83	53.50	40	9,488	0.42%
2022/10/14	10	53.65	17	54.01	54.00	-7	9,776	-0.07%
2022/10/13	22	52.72	2	52.50	51.60	20	9,780	0.20%
2022/10/12	21	54.24	7	55.17	53.80	14	9,889	0.14%
2022/10/11	46	57.09	3	56.83	56.10	43	9,820	0.44%
2022/10/07	15.1	58.74	58	58.96	58.90	-43	9,705	-0.44%
2022/10/06	26	56.80	41	57.55	58.30	-15	9,651	-0.16%
2022/10/05	14	57.28	1	57.00	57.40	13	9,582	0.14%
2022/10/04	20	54.48	14	55.74	56.50	6	9,528	0.06%
2022/10/03	4	52.70	38	52.45	53.90	-34	9,458	-0.36%
2022/09/30	15	49.69	16	50.39	51.70	-1	9,524	-0.01%
2022/09/29	9	51.54	23	52.14	51.20	-14	9,759	-0.14%
2022/09/28	31	52.55	3	52.77	51.50	28	10,070	0.28%
2022/09/27	6	55.33	11	55.66	55.50	-5	10,023	-0.05%
2022/09/26	62	56.24	32	55.91	55.20	30	10,039	0.30%
2022/09/23	54	58.62	67	58.22	57.90	-13	10,118	-0.13%
2022/09/22	25	59.51	7	58.80	58.00	18	10,163	0.18%
2022/09/21	13	58.07	29	58.12	59.70	-16	9,902	-0.16%
2022/09/20	2	55.65	3.2	56.08	55.40	-1.2	9,725	-0.01%
2022/09/19	21	56.60	2	55.15	55.10	19	10,215	0.19%
2022/09/16	11	58.43	43	58.83	59.10	-32	10,379	-0.31%
2022/09/15	43	58.63	7	58.74	59.00	36	10,546	0.34%
2022/09/14	10	56.19	27	55.56	56.70	-17	10,629	-0.16%
2022/09/13	18	54.87	5	54.84	54.60	13	10,650	0.12%
2022/09/12	7	55.83	35.1	54.90	55.80	-28.1	10,866	-0.26%
2022/09/08	8	52.53	0	0.00	52.70	8	10,952	0.07%
2022/09/07	6	54.20	0.1	54.10	54.20	5.9	11,060	0.05%
2022/09/06	3.4	55.26	4	55.50	55.10	-0.6	11,209	-0.01%
2022/09/05	6.1	54.43	6	54.58	54.30	0.1	11,412	0.00%
2022/09/02	6	54.52	186	54.06	54.10	-180	11,571	-1.56%	大賣/鉅額交易
2022/09/01	6	56.23	1	56.10	55.80	5	11,840	0.04%
2022/08/31	15	57.43	4	57.78	57.90	11	12,072	0.09%
2022/08/30	3	57.97	2	58.20	57.90	1	12,243	0.01%
2022/08/29	11	58.29	44	58.31	58.00	-33	12,384	-0.27%
2022/08/26	2	61.85	140.1	62.14	62.60	-138.1	12,564	-1.10%	大賣/鉅額交易
2022/08/25	4	62.43	30	63.14	62.20	-26	12,740	-0.20%
2022/08/24	8	63.16	52	63.90	62.80	-44	13,040	-0.34%
2022/08/23	22	64.00	10	64.07	63.80	12	13,155	0.09%
2022/08/22	30	65.02	21	65.17	64.90	9	13,280	0.07%
2022/08/19	34	68.70	3	68.40	68.10	31	13,663	0.23%
2022/08/18	52	69.13	2	69.45	69.30	50	13,935	0.36%
2022/08/17	1	69.80	54	69.13	69.20	-53	14,208	-0.37%
2022/08/16	89	68.62	6	68.62	68.50	83	14,467	0.57%
2022/08/15	81	68.33	57	69.34	69.60	24	15,072	0.16%
2022/08/12	2	68.40	51.1	68.60	68.60	-49.1	15,127	-0.32%
2022/08/11	1	67.20	2	67.40	66.90	-1	15,344	-0.01%
2022/08/10	26	67.21	2	67.15	66.90	24	15,521	0.15%
2022/08/09	0	0.00	1	67.50	67.40	-1	15,835	-0.01%
2022/08/08	6	66.97	3	66.60	66.70	3	16,152	0.02%
2022/08/05	25.1	67.50	36	67.22	67.50	-10.9	16,343	-0.07%
2022/08/04	32	66.80	20	65.88	66.40	12	16,756	0.07%
2022/08/03	1	67.40	0	0.00	67.20	1	17,114	0.01%
2022/08/02	28	66.65	27	68.03	68.00	1	17,767	0.01%
2022/08/01	3	68.30	8	68.45	68.80	-5	18,273	-0.03%
2022/07/29	3	69.43	29	68.88	68.60	-26	18,835	-0.14%
2022/07/28	1	67.80	2	68.60	68.00	-1	19,610	-0.01%
2022/07/27	3	68.17	4	68.15	68.30	-1	20,306	0.00%
2022/07/26	1	67.60	9	67.60	67.60	-8	20,545	-0.04%
2022/07/25	3	67.67	2	67.95	68.00	1	20,856	0.00%
2022/07/22	8	68.96	6	69.22	69.50	2	20,982	0.01%
2022/07/21	58	69.58	19	68.69	68.20	39	21,120	0.18%
2022/07/20	2	67.75	1	67.80	67.20	1	20,998	0.00%
2022/07/19	66	67.76	2	67.60	67.80	64	21,373	0.30%
2022/07/18	5	66.58	5	66.24	66.50	0	21,806	0.00%
2022/07/15	10	65.40	11	64.78	65.30	-1	22,470	0.00%
2022/07/14	4	65.03	3	65.83	66.30	1	23,861	0.00%
2022/07/13	1	65.40	15	66.47	64.70	-14	24,483	-0.06%
2022/07/12	20	64.44	7	64.37	64.00	13	24,813	0.05%
2022/07/11	1	67.30	3	67.30	67.10	-2	25,378	-0.01%
2022/07/08	8	67.25	15.1	67.17	67.10	-7.1	25,436	-0.03%
2022/07/07	61	63.91	56	65.26	65.60	5	25,271	0.02%
2022/07/06	14.1	65.82	10	66.46	65.30	4.1	25,067	0.02%
2022/07/05	4	63.45	4	64.00	64.30	0	24,880	0.00%
2022/07/04	64	62.11	16	62.45	62.10	48	24,830	0.19%
2022/07/01	15	63.62	22	64.56	61.80	-7	24,789	-0.03%
2022/06/30	8	66.43	2	65.65	65.00	6	24,566	0.02%
2022/06/29	9	67.72	9	68.76	67.90	0	24,375	0.00%
2022/06/28	15	69.58	22	69.90	70.30	-7	24,253	-0.03%
2022/06/27	33.1	70.84	59	71.43	71.20	-25.9	24,082	-0.11%
2022/06/24	30	67.88	23.1	68.67	66.80	6.9	23,592	0.03%
2022/06/23	49	67.39	62	67.33	66.40	-13	23,286	-0.06%
2022/06/22	15	70.34	8.5	69.19	68.00	6.5	23,057	0.03%
2022/06/21	10	72.83	5.1	73.40	73.10	5	22,630	0.02%
2022/06/20	19	76.11	3	73.27	72.60	16	22,392	0.07%
2022/06/17	8	79.49	13.7	79.30	78.60	-5.7	22,053	-0.03%
2022/06/16	16	82.18	10	81.43	80.00	6	21,857	0.03%
2022/06/15	4	84.13	2	84.95	83.60	2	21,658	0.01%
2022/06/14	24	85.75	10	86.71	85.40	14	21,510	0.07%
2022/06/13	10	87.95	6	88.85	87.30	4	21,437	0.02%
2022/06/10	17	90.21	15	90.86	91.00	2	21,527	0.01%
2022/06/09	13	94.45	4	93.23	93.10	9	21,528	0.04%
2022/06/08	15	99.58	5.1	98.61	98.20	9.9	21,804	0.05%
2022/06/07	5	104.70	6.2	104.42	104.50	-1.2	22,353	-0.01%
2022/06/06	9	104.00	26	103.27	102.00	-17	22,305	-0.08%
2022/06/02	16	103.25	5	103.30	103.50	11	22,127	0.05%
2022/06/01	8	100.25	26	99.81	102.00	-18	22,033	-0.08%
2022/05/31	20	98.02	21	97.87	97.60	-1	21,879	0.00%
2022/05/30	21	97.04	24	97.69	97.80	-3	21,952	-0.01%
2022/05/27	65	98.56	33	98.02	97.50	32	21,887	0.15%
2022/05/26	20	99.27	33.1	99.74	100.50	-13.1	21,470	-0.06%
2022/05/25	65	98.00	20	97.98	97.70	45	21,354	0.21%
2022/05/24	16.1	97.81	17	97.91	97.20	-0.9	21,214	0.00%
2022/05/23	56	97.85	95	97.95	97.40	-39	21,216	-0.18%
2022/05/20	13	93.69	11	93.72	93.60	2	20,693	0.01%
2022/05/19	9	90.21	8	91.60	91.90	1	20,716	0.00%
2022/05/18	6	93.38	7	93.54	93.40	-1	20,599	0.00%
2022/05/17	18	93.03	15	93.08	91.80	3	20,581	0.01%
2022/05/16	25	92.92	11	94.74	95.50	14	20,511	0.07%
2022/05/13	8	95.60	17.1	95.33	94.60	-9.1	20,239	-0.04%
2022/05/12	23.1	97.93	31	95.58	94.50	-7.9	20,084	-0.04%
2022/05/11	22	99.60	11.1	100.62	98.00	11	19,675	0.06%
2022/05/10	39	102.88	37.2	102.99	101.00	1.8	19,482	0.01%
2022/05/09	109.1	104.19	4.1	103.21	100.50	105	18,875	0.56%	大買/鉅額交易
2022/05/06	23	103.67	36.3	104.78	108.00	-13.3	18,397	-0.07%
2022/05/05	44.3	102.58	98	104.03	105.00	-53.7	17,863	-0.30%
2022/05/04	34.4	97.80	47	99.41	100.50	-12.7	17,011	-0.07%
2022/05/03	10	93.30	13	92.63	94.60	-3	16,316	-0.02%
2022/04/29	20	91.70	29	91.13	92.20	-9	16,138	-0.06%
2022/04/28	14	87.86	4	88.48	87.00	10	15,888	0.06%
2022/04/27	24	85.95	24	85.95	86.00	0	15,709	0.00%
2022/04/26	17	86.38	4	86.55	85.40	13	15,567	0.08%
2022/04/25	58	90.96	54	90.64	88.30	4	15,288	0.03%
2022/04/22	57	98.03	48	98.94	97.80	9	14,841	0.06%
2022/04/21	20	101.75	36	102.19	100.50	-16	14,272	-0.11%
2022/04/20	122	101.50	103	102.07	98.60	19	13,562	0.14%	大買/大賣/
2022/04/19	11	98.35	14	100.01	98.50	-3	12,164	-0.02%
2022/04/18	26	98.59	14	96.16	95.80	12	11,499	0.10%
2022/04/15	27	95.76	49	94.71	99.30	-22	11,147	-0.20%
2022/04/14	2	91.05	9	90.94	91.10	-7	10,553	-0.07%
2022/04/13	6	88.57	0	0.00	88.40	6	10,569	0.06%
2022/04/12	15	87.89	10	88.78	87.70	5	10,571	0.05%
2022/04/11	6	90.58	6	90.07	90.50	0	10,472	0.00%
2022/04/08	2	88.25	7	87.31	88.50	-5	10,337	-0.05%
2022/04/07	76	86.96	2	88.20	84.80	74	10,279	0.72%
2022/04/01	5	87.20	0	0.00	87.50	5	10,292	0.05%
2022/03/31	0	0.00	2	86.10	86.40	-2	10,304	-0.02%
2022/03/30	1	87.20	2	86.70	86.90	-1	10,330	-0.01%
2022/03/29	1	87.00	1	86.90	86.30	0	10,363	0.00%
2022/03/28	1	84.30	7	84.34	86.50	-6	10,438	-0.06%
2022/03/25	62	84.00	64	84.65	84.70	-2	10,660	-0.02%
2022/03/24	1	86.50	1	86.50	86.40	0	10,848	0.00%
2022/03/22	3	87.33	1.5	86.67	86.70	1.5	12,102	0.01%
2022/03/21	2	87.85	0	0.00	87.80	2	12,365	0.02%
2022/03/18	3	88.30	0	0.00	88.30	3	12,395	0.02%
2022/03/17	2	88.85	0.6	89.20	88.50	1.4	12,374	0.01%
2022/03/16	5	89.08	1	89.40	87.50	4	12,354	0.03%
2022/03/15	27	95.37	7	94.06	92.20	20	12,199	0.16%
2022/03/14	13	101.18	8	100.14	99.40	5	12,142	0.04%
2022/03/11	14	98.66	15	99.50	99.50	-1	11,808	-0.01%
2022/03/10	80	94.50	111	98.57	99.50	-31	11,305	-0.27%	大賣/
2022/03/09	4	89.45	10	88.93	90.50	-6	10,610	-0.06%
2022/03/08	7	88.01	14	85.90	85.90	-7	10,644	-0.07%
2022/03/07	3	89.97	100	89.79	89.90	-97	10,536	-0.92%
2022/03/04	15	93.08	7	93.80	91.50	8	10,468	0.08%
2022/03/03	10	93.78	5	93.46	93.50	5	10,289	0.05%
2022/03/02	4	91.78	2.1	92.47	92.00	1.9	10,161	0.02%
2022/03/01	5	91.34	9	92.53	92.70	-4	10,086	-0.04%
2022/02/25	11	90.11	14	90.74	89.90	-3	9,997	-0.03%
2022/02/24	7.1	91.81	13.1	92.03	89.80	-6	9,799	-0.06%
2022/02/23	8.1	91.45	32	91.70	91.90	-24	9,637	-0.25%
2022/02/22	6.1	88.74	46	89.93	89.50	-39.9	9,332	-0.43%
2022/02/21	10	90.28	23	90.98	90.00	-13	9,196	-0.14%
2022/02/18	4	89.78	14	89.24	89.90	-10	9,023	-0.11%
2022/02/17	44	88.52	4	88.65	88.50	40	8,932	0.45%
2022/02/16	12	87.13	48.4	87.63	89.60	-36.4	8,823	-0.41%
2022/02/15	1	84.40	4	84.63	84.30	-3	8,687	-0.03%
2022/02/14	12	83.50	0	0.00	83.20	12	8,690	0.14%
2022/02/11	2	83.65	8	84.09	83.00	-6	8,694	-0.07%
2022/02/10	39	83.89	21	83.69	84.00	18	8,765	0.21%
2022/02/09	2	80.70	7	80.89	81.00	-5	8,665	-0.06%
2022/02/08	2.3	78.69	5	78.48	79.80	-2.7	8,694	-0.03%
2022/02/07	0	0.00	1	75.70	78.50	-1	8,886	-0.01%
2022/01/24	0	0.00	1	74.50	75.90	-1	9,262	-0.01%
2022/01/21	0	0.00	4	76.90	77.50	-4	9,285	-0.04%
2022/01/20	0	0.00	3	75.40	76.10	-3	9,246	-0.03%
2022/01/19	66	76.20	0	0.00	74.90	66	9,303	0.71%
2022/01/17	1	78.00	1	77.90	78.50	0	9,291	0.00%
2022/01/14	3	77.00	0	0.00	79.10	3	9,374	0.03%
2022/01/13	1.2	78.43	1	78.90	78.20	0.2	9,432	0.00%
2022/01/12	1	79.50	0	0.00	78.00	1	9,517	0.01%
2022/01/11	4	79.85	1	79.40	79.40	3	9,558	0.03%
2022/01/10	2	79.30	29	79.59	79.60	-27	9,759	-0.28%
2022/01/07	9	80.01	2	79.80	79.80	7	9,786	0.07%
2022/01/06	7	82.09	1	82.20	81.60	6	9,897	0.06%
2022/01/05	11	81.10	1	81.90	81.40	10	9,908	0.10%
2022/01/04	4	80.75	0	0.00	81.00	4	10,021	0.04%
2022/01/03	0.3	80.50	1.1	79.35	80.30	-0.8	10,181	-0.01%
2021/12/30	0	0.00	1	82.60	81.60	-1	10,494	-0.01%
2021/12/29	0	0.00	1.2	83.08	82.60	-1.2	10,668	-0.01%
2021/12/28	12	83.92	11	82.18	81.90	1	10,790	0.01%
2021/12/27	16	82.53	2	83.30	82.50	14	11,021	0.13%
2021/12/24	2	82.80	6	82.63	82.80	-4	11,269	-0.04%
2021/12/23	13	84.67	30	82.70	83.10	-17	11,531	-0.15%
2021/12/22	22	83.48	0	0.00	83.50	22	11,633	0.19%
2021/12/21	22	84.19	8.1	83.94	83.50	14	11,559	0.12%
2021/12/20	2.3	83.60	6	83.53	83.00	-3.7	11,394	-0.03%
2021/12/17	19.4	84.26	30.1	83.92	83.40	-10.7	11,254	-0.09%
2021/12/16	11	79.05	40	78.41	79.70	-29	10,636	-0.27%
2021/12/15	4	75.75	25.2	75.67	77.50	-21.2	10,067	-0.21%
2021/12/14	11	71.60	4	71.45	70.50	7	9,882	0.07%
2021/12/13	1	74.00	1	73.50	73.20	0	9,896	0.00%
2021/12/10	6	72.90	0	0.00	72.60	6	9,981	0.06%
2021/12/09	3	75.70	3	74.50	74.70	0	10,063	0.00%
2021/12/08	22	76.76	3	77.43	75.70	19	10,226	0.19%
2021/12/07	1	74.60	8	74.43	75.30	-7	10,085	-0.07%
2021/12/06	8	75.11	2	75.40	74.10	6	10,137	0.06%
2021/12/03	6	73.88	0	0.00	73.00	6	10,232	0.06%
2021/12/02	7	74.84	18	74.37	74.90	-11	10,590	-0.10%
2021/12/01	1	73.10	0	0.00	72.70	1	10,660	0.01%
2021/11/30	2	72.90	2	72.70	73.10	0	11,010	0.00%
2021/11/29	3	70.37	3	70.63	70.60	0	11,221	0.00%
2021/11/26	7	70.60	1	69.80	69.80	6	11,592	0.05%
2021/11/25	3	73.70	8	73.93	74.00	-5	11,822	-0.04%
2021/11/24	1	73.00	3	73.00	73.20	-2	12,403	-0.02%
2021/11/23	1	71.30	2.1	72.15	71.50	-1.1	12,572	-0.01%
2021/11/22	0	0.00	0.4	70.40	71.40	-0.4	13,003	0.00%
2021/11/19	2	70.05	0.2	70.17	69.50	1.8	13,714	0.01%
2021/11/18	1	70.80	1	71.80	71.10	0	15,042	0.00%
2021/11/17	3	70.83	0	0.00	70.80	3	15,308	0.02%
2021/11/16	1	72.70	9	72.34	72.80	-8	15,561	-0.05%
2021/11/15	3	71.57	0	0.00	70.60	3	16,377	0.02%
2021/11/12	1	72.90	9	72.90	73.20	-8	16,816	-0.05%
2021/11/11	5	70.98	8.1	71.83	70.60	-3.1	16,780	-0.02%
2021/11/10	8	72.65	52	72.51	72.60	-44	16,824	-0.26%
2021/11/09	4	71.50	5	72.28	72.90	-1	16,866	-0.01%
2021/11/08	12	71.06	3	71.37	71.60	9	16,862	0.05%
2021/11/05	2	69.10	5	69.78	70.30	-3	16,934	-0.02%
2021/11/04	16.1	70.73	12	70.96	69.10	4.1	17,083	0.02%
2021/11/03	68.1	68.51	19	69.10	68.00	49.1	17,159	0.29%
2021/11/02	1	66.50	1	67.30	66.70	0	17,617	0.00%
2021/11/01	1	67.00	1	66.70	67.00	0	17,840	0.00%
2021/10/29	8	65.33	8	65.44	65.30	0	17,819	0.00%
2021/10/28	12	65.07	0	0.00	64.60	12	17,868	0.07%
2021/10/27	2	66.05	1.2	66.33	65.70	0.8	18,117	0.00%
2021/10/26	5	68.08	1	68.40	68.00	4	18,603	0.02%
2021/10/25	2	69.60	5	69.06	68.70	-3	19,193	-0.02%
2021/10/22	8	68.53	0	0.00	68.20	8	19,525	0.04%
2021/10/21	0	0.00	2	70.65	70.20	-2	19,883	-0.01%
2021/10/20	3	68.57	5	68.88	68.80	-2	20,089	-0.01%
2021/10/18	110	65.45	1	67.10	67.70	109	20,902	0.52%	大買/鉅額交易
2021/10/14	3	67.90	1	68.30	68.20	2	21,392	0.01%
2021/10/12	1	71.70	0	0.00	69.60	1	22,429	0.00%
2021/10/08	3	75.63	10	76.54	76.30	-7	22,963	-0.03%
2021/10/07	15.1	76.69	8.1	75.59	75.50	7	23,501	0.03%
2021/10/06	1	71.20	2	71.65	71.30	-1	23,866	0.00%
2021/10/05	1	68.60	2	69.65	71.50	-1	24,268	0.00%
2021/10/04	127	71.61	11	73.17	70.50	116	24,809	0.47%	大買/鉅額交易
2021/10/01	9.1	77.99	0	0.00	74.40	9.1	25,770	0.04%
2021/09/30	6	80.95	14	81.16	80.90	-8	26,652	-0.03%
2021/09/29	6	78.88	8.1	79.28	77.00	-2.1	27,527	-0.01%
2021/09/28	3	77.80	0	0.00	77.90	3	28,566	0.01%
2021/09/27	7	80.01	1	79.80	79.20	6	29,831	0.02%
2021/09/24	1	80.33	15	80.61	81.20	-14	33,083	-0.04%
2021/09/23	0.2	79.07	5	79.64	78.90	-4.9	34,886	-0.01%
2021/09/22	2.1	78.10	0	0.00	77.80	2.1	37,267	0.01%
2021/09/17	14	78.96	3	79.67	80.00	11	39,933	0.03%
2021/09/16	42	79.14	1	79.80	79.30	41	42,963	0.10%
2021/09/15	3	78.30	10	79.67	79.90	-7	46,178	-0.02%
2021/09/14	13	79.12	9	79.52	78.30	4	48,285	0.01%
2021/09/13	33	79.09	6	80.38	79.50	27	51,510	0.05%
2021/09/10	8	78.36	11	78.85	78.80	-3	51,714	-0.01%
2021/09/09	9	78.09	0	0.00	78.20	9	53,088	0.02%
2021/09/08	4	78.28	5	79.10	79.40	-1	53,904	0.00%
2021/09/07	28	80.68	42	80.41	78.20	-14	55,329	-0.03%
2021/09/06	5.1	79.08	6.2	79.78	77.70	-1.1	55,943	0.00%
2021/09/03	7.1	82.50	9	82.87	81.30	-1.9	56,818	0.00%
2021/09/02	3	83.77	6	83.27	84.60	-3	56,864	-0.01%
2021/09/01	10	85.94	3	86.33	83.50	7	57,142	0.01%
2021/08/31	5	90.00	7	90.00	89.50	-2	57,798	0.00%
2021/08/30	32	92.06	25.4	92.10	90.50	6.7	58,324	0.01%
2021/08/27	2	89.20	2.2	88.83	88.80	-0.2	58,913	0.00%
2021/08/26	8	90.79	25.5	89.68	89.70	-17.5	61,224	-0.03%
2021/08/25	16.2	89.98	24	89.88	91.00	-7.8	62,654	-0.01%
2021/08/24	57	89.62	38.5	89.14	87.00	18.5	62,379	0.03%
2021/08/23	4	84.70	9.1	87.07	87.30	-5.1	61,844	-0.01%
2021/08/20	2	78.15	6	79.07	79.40	-4	62,542	-0.01%
2021/08/19	51.2	82.28	35	81.72	76.70	16.2	62,969	0.03%
2021/08/18	18.2	78.03	23.2	78.61	81.60	-5	62,946	-0.01%
2021/08/17	7	76.54	6.1	74.63	74.20	1	63,698	0.00%
2021/08/16	4	75.83	4	75.98	76.10	0	65,314	0.00%
2021/08/13	4	78.00	2	77.35	76.10	2	66,434	0.00%
2021/08/12	12.2	76.83	6	77.35	77.90	6.2	67,719	0.01%
2021/08/11	6	77.22	4	76.93	76.40	2	68,500	0.00%
2021/08/10	8	79.98	4	78.58	77.10	4	68,870	0.01%
2021/08/09	13	83.15	1	81.40	79.60	12	69,060	0.02%
2021/08/06	32.2	84.51	36.4	84.42	82.00	-4.2	69,491	-0.01%
2021/08/05	5	79.94	5.6	80.01	79.20	-0.6	69,395	0.00%
2021/08/04	0	0.00	3	78.43	78.50	-3	69,542	0.00%
2021/08/03	5	78.84	3	79.47	77.90	2	70,666	0.00%
2021/08/02	8	78.43	4	77.75	79.00	4	70,835	0.01%
2021/07/30	26	82.53	15.2	80.16	78.00	10.8	70,764	0.02%
2021/07/29	14.1	80.98	22	80.64	83.20	-8	70,488	-0.01%
2021/07/28	16.1	75.47	10.3	75.94	75.70	5.9	70,084	0.01%
2021/07/27	35	77.80	23	77.04	75.00	12	69,851	0.02%
2021/07/26	6	79.52	2	80.25	78.00	4	69,664	0.01%
2021/07/23	9.1	81.78	19.1	81.91	81.60	-10	69,686	-0.01%
2021/07/22	20.2	79.19	27.2	78.42	78.20	-7	69,480	-0.01%
2021/07/21	17	81.49	40	81.46	79.50	-23	69,262	-0.03%
2021/07/20	11	83.15	6	84.22	83.00	5	69,033	0.01%
2021/07/19	73	87.37	11	87.52	86.60	62	70,040	0.09%
2021/07/16	68.1	92.09	55	92.60	88.00	13.1	70,757	0.02%
2021/07/15	41.1	88.55	22.3	90.31	91.40	18.9	70,483	0.03%
2021/07/14	63.1	84.64	16	85.86	83.10	47.1	71,253	0.07%
2021/07/13	28	89.98	30	90.86	88.00	-2	71,451	0.00%
2021/07/12	95.1	98.43	84.7	97.78	95.00	10.4	71,273	0.01%
2021/07/09	75.4	98.19	56.3	97.10	95.00	19.1	70,768	0.03%
2021/07/08	164.3	99.19	142	97.85	101.00	22.3	70,237	0.03%	大買/大賣/
2021/07/07	120.3	97.83	117	99.89	96.40	3.3	69,118	0.00%	大買/大賣/
2021/07/06	69	102.60	75.1	101.56	99.90	-6.1	68,179	-0.01%
2021/07/05	112.7	100.81	92.2	103.27	99.30	20.6	67,273	0.03%	大買/
2021/07/02	109.6	108.08	130.2	110.13	109.50	-20.6	66,281	-0.03%	大買/大賣/
2021/07/01	238.8	115.10	182.5	115.92	111.00	56.4	65,435	0.09%	大買/大賣/
2021/06/30	110.4	105.47	188.4	106.47	110.50	-78.1	62,480	-0.12%	大買/大賣/
2021/06/29	227.6	108.13	170.2	107.64	100.50	57.4	60,994	0.09%	大買/大賣/
2021/06/28	96.1	106.58	321.6	108.02	107.00	-225.5	59,009	-0.38%	大賣/鉅額交易
2021/06/25	146	102.41	132.2	102.37	102.00	13.8	56,329	0.02%	大買/大賣/
2021/06/24	172.3	94.55	217.3	95.81	98.10	-45	53,319	-0.08%	大買/大賣/
2021/06/23	158.6	93.79	119	92.84	89.80	39.6	50,069	0.08%	大買/大賣/
2021/06/22	205.6	97.47	203.2	97.46	99.70	2.4	47,918	0.01%	大買/大賣/
2021/06/21	14	90.56	21.1	90.70	90.70	-7.1	44,599	-0.02%
2021/06/18	44.2	80.86	69.3	82.02	82.50	-25.2	44,279	-0.06%
2021/06/17	8	73.50	42	74.12	75.00	-34	43,059	-0.08%
2021/06/16	58.1	75.18	55.3	75.64	71.70	2.8	42,298	0.01%
2021/06/15	45.6	74.38	57	73.86	74.30	-11.5	40,804	-0.03%
2021/06/11	96	70.75	114	70.38	70.50	-18	39,747	-0.05%	大賣/
2021/06/10	37	65.89	40	66.59	67.80	-3	38,670	-0.01%
2021/06/09	109	67.00	37	67.78	66.90	72	38,325	0.19%	大買/
2021/06/08	63	70.20	52	67.22	67.50	11	37,791	0.03%
2021/06/07	56	66.19	20.5	68.68	65.40	35.5	36,736	0.10%
2021/06/04	99.3	73.67	66.5	73.81	70.20	32.8	35,885	0.09%
2021/06/03	258.1	78.56	174	78.32	76.70	84.1	34,724	0.24%	大買/大賣/
2021/06/02	72	73.75	116.4	75.98	77.00	-44.4	32,196	-0.14%	大賣/
2021/06/01	3.2	69.12	17	69.31	70.00	-13.8	30,426	-0.05%
2021/05/31	14.3	69.59	15	70.24	67.40	-0.8	29,963	0.00%
2021/05/28	28.3	69.00	21.1	68.87	68.60	7.2	29,180	0.02%
2021/05/27	70.5	67.71	24	67.78	68.20	46.5	28,200	0.16%
2021/05/26	31.9	66.49	32	67.17	66.10	-0.2	27,470	0.00%
2021/05/25	97.1	68.04	69.8	66.85	65.50	27.3	26,646	0.10%
2021/05/24	94.8	71.66	56.6	71.18	70.00	38.2	25,420	0.15%
2021/05/21	36.1	65.20	58.1	64.70	67.70	-22	23,704	-0.09%
2021/05/20	69	65.57	37.4	65.70	61.70	31.6	22,447	0.14%
2021/05/19	36.1	62.37	41	64.02	64.90	-4.9	21,046	-0.02%
2021/05/18	46	57.86	26.2	58.46	59.00	19.9	20,204	0.10%
2021/05/17	12.1	54.50	26	54.94	53.70	-13.9	19,623	-0.07%
2021/05/14	98.3	59.42	121	57.31	59.60	-22.7	19,165	-0.12%	大賣/
2021/05/13	24.1	57.56	161.5	57.79	57.50	-137.5	18,372	-0.75%	大賣/鉅額交易
2021/05/12	32.2	66.86	14.2	69.19	63.80	18	17,695	0.10%
2021/05/11	44.6	74.22	23.6	75.16	70.80	21	17,218	0.12%
2021/05/10	2.5	74.25	64.4	74.59	75.10	-61.9	15,994	-0.39%
2021/05/07	13	61.99	31	63.57	68.30	-18	15,655	-0.11%
2021/05/06	13.3	69.51	4	67.83	66.10	9.3	15,376	0.06%
2021/05/05	4.2	67.43	6	66.83	68.50	-1.9	15,070	-0.01%
2021/05/04	6.4	70.89	1.3	67.15	67.00	5.1	14,815	0.03%
2021/05/03	9.8	75.27	23	76.50	74.40	-13.3	14,627	-0.09%
2021/04/29	5.5	68.65	18.7	67.79	70.80	-13.2	14,362	-0.09%
2021/04/28	38.3	66.30	8	66.43	66.50	30.3	14,027	0.22%
2021/04/27	34	65.74	10.1	65.44	66.10	23.9	13,789	0.17%
2021/04/26	36.3	63.71	6	60.05	64.30	30.3	13,492	0.22%
2021/04/23	184	57.21	17.1	56.56	58.60	166.9	13,222	1.26%	大買/鉅額交易
2021/04/22	26	55.25	66.3	58.49	54.10	-40.3	12,087	-0.33%
2021/04/21	12	52.76	20.9	53.21	53.90	-8.9	11,255	-0.08%
2021/04/20	21.1	48.36	37	48.95	49.00	-15.9	10,506	-0.15%
2021/04/19	19.2	46.18	46	46.58	46.90	-26.8	9,456	-0.28%
2021/04/16	19	41.05	46	40.94	42.75	-27	8,607	-0.31%
2021/04/15	0.2	39.00	17	38.96	38.90	-16.8	8,037	-0.21%
2021/04/14	9	37.84	120	38.90	38.00	-111	7,958	-1.39%	大賣/鉅額交易
2021/04/13	22	38.20	3	38.45	38.20	19	7,811	0.24%
2021/04/12	52	39.08	18	39.30	38.40	34	7,710	0.44%
2021/04/09	74	38.44	3	38.10	37.55	71	7,495	0.95%
2021/04/08	16	39.91	14	39.84	39.50	2	7,199	0.03%
2021/04/07	175	40.40	80	40.14	40.00	95	6,955	1.37%	大買/
2021/04/06	15	38.19	13	37.92	38.90	2	6,566	0.03%
2021/04/01	26	36.64	5	36.30	36.45	21	6,256	0.34%
2021/03/31	10	35.36	23	34.83	35.80	-13	5,819	-0.22%
2021/03/30	8	32.75	1	32.40	32.95	7	5,335	0.13%
2021/03/29	0	0.00	24	32.99	33.00	-24	5,308	-0.45%
2021/03/25	0	0.00	2.1	30.95	30.85	-2.1	5,535	-0.04%
2021/03/23	0	0.00	2	32.40	32.40	-2	5,456	-0.04%
2021/03/22	7	32.94	4	32.90	32.95	3	5,314	0.06%
2021/03/19	16	31.83	4	31.86	32.00	12	5,046	0.24%
2021/03/18	2	31.25	0	0.00	31.45	2	4,834	0.04%
2021/03/16	0	0.00	1	29.95	29.90	-1	4,630	-0.02%
2021/03/15	33	29.65	1	29.65	29.85	32	4,593	0.70%
2021/03/12	0	0.00	10	29.10	29.05	-10	4,540	-0.22%
2021/03/11	10	28.80	0	0.00	28.80	10	4,490	0.22%
2021/03/10	0	0.00	2	28.55	28.85	-2	4,446	-0.04%
2021/03/09	2.1	28.67	0	0.00	28.65	2.1	4,404	0.05%
2021/03/08	0	0.00	1	28.45	28.00	-1	4,313	-0.02%
2021/03/05	1	27.70	0	0.00	27.90	1	4,276	0.02%
2021/03/03	4	27.95	25	27.30	27.95	-21	4,080	-0.51%
2021/02/26	5	27.80	0	0.00	27.85	5	4,016	0.12%
2021/02/25	2	27.83	22	27.48	27.90	-20	3,963	-0.50%
2021/02/24	0	0.00	6	27.08	27.10	-6	3,886	-0.15%
2021/02/23	0	0.00	2	26.90	26.85	-2	3,814	-0.05%
2021/02/22	1	26.60	2	26.65	26.65	-1	3,778	-0.03%
2021/02/18	0	0.00	2	26.83	26.75	-2	3,721	-0.05%
2021/02/05	2	24.75	0	0.00	24.65	2	3,550	0.06%
2021/02/04	9	24.75	0	0.00	24.75	9	3,539	0.25%
2021/01/27	0	0.00	1	24.55	24.50	-1	3,475	-0.03%
2021/01/26	35	24.76	0	0.00	24.55	35	3,468	1.01%
2021/01/21	0	0.00	1	24.10	24.15	-1	3,422	-0.03%
2021/01/20	0	0.00	7	24.01	23.80	-7	3,393	-0.21%
2021/01/18	5	25.05	5	25.10	25.20	0	3,304	0.00%
2021/01/15	15	26.98	8	26.90	26.00	7	3,227	0.22%
2021/01/14	5	27.50	19.1	27.80	27.60	-14.1	3,095	-0.46%
2021/01/13	5.1	27.20	2	27.10	27.00	3	2,920	0.10%
2021/01/12	4	26.85	21	27.34	26.75	-17	2,810	-0.60%
2021/01/11	0	0.00	5	26.75	26.75	-5	2,369	-0.21%
2021/01/07	0	0.00	1	24.00	24.05	-1	2,241	-0.04%
2021/01/06	0	0.00	2	24.58	24.45	-2	2,191	-0.09%
2021/01/05	10	25.12	0	0.00	24.95	10	2,144	0.47%
2021/01/04	1	24.80	0	0.00	24.90	1	2,076	0.05%
2020/12/28	3	25.18	1.6	25.15	25.15	1.4	1,902	0.07%
2020/12/24	1	24.40	3	24.22	24.05	-2	1,732	-0.12%
2020/12/23	3	23.73	0	0.00	24.20	3	1,714	0.17%
2020/12/22	15	24.65	7	24.04	23.85	8	1,668	0.48%
2020/12/21	10	24.43	26.1	25.01	25.20	-16.1	1,463	-1.10%
2020/12/18	1	23.65	0.1	23.80	23.75	0.9	1,234	0.07%
2020/12/17	2	23.00	0	0.00	23.15	2	1,152	0.17%
2020/12/16	0	0.00	10	23.00	23.05	-10	1,148	-0.87%
2020/12/15	0	0.00	10	22.85	22.50	-10	1,121	-0.89%
2020/12/09	0	0.00	5	23.05	23.15	-5	1,053	-0.48%
2020/12/08	0	0.00	1	22.80	22.80	-1	1,033	-0.10%
2020/12/04	40	22.20	0	0.00	22.20	40	997	4.01%
2020/12/01	0	0.00	1	22.40	22.40	-1	1,036	-0.10%
2020/11/26	15	22.70	5	22.70	22.80	10	1,034	0.97%
2020/11/24	0	0.00	1	22.35	22.35	-1	1,039	-0.10%
2020/11/20	1	22.05	0	0.00	22.30	1	1,039	0.10%
2020/10/26	0	0.00	0	21.95	21.95	0	1,164	0.00%
2020/10/22	0	0.00	50	21.47	21.50	-50	1,212	-4.13%
2020/10/08	1	22.00	0	0.00	22.20	1	1,265	0.08%
2020/09/22	0	0.00	0	22.00	21.90	0	1,465	0.00%
2020/09/21	0	0.00	2	22.25	22.30	-2	1,460	-0.14%
2020/09/18	0	0.00	1	22.10	22.35	-1	1,469	-0.07%
2020/09/11	2	22.38	0	0.00	22.30	2	1,640	0.12%
2020/09/07	0	0.00	1	23.40	23.25	-1	1,699	-0.06%
2020/09/04	0	0.00	0	23.15	22.80	0	1,724	0.00%
2020/08/31	0	0.00	13	23.32	23.15	-13	2,262	-0.57%
2020/08/25	2	22.75	0	0.00	22.70	2	2,312	0.09%
2020/08/21	25	22.35	0	0.00	22.25	25	2,409	1.04%
2020/08/20	25	22.12	50	22.72	22.00	-25	2,446	-1.02%
2020/08/18	5	23.20	0	0.00	23.05	5	2,479	0.20%
2020/08/17	10	23.35	0	0.00	23.25	10	2,507	0.40%
2020/08/12	0	0.00	0	22.90	22.75	0	2,536	0.00%
2020/08/11	0	0.00	2	23.00	22.80	-2	2,559	-0.08%
2020/08/06	2	22.20	0	0.00	22.30	2	2,618	0.08%
2020/08/05	0	0.00	209	21.60	21.55	-209	2,610	-8.01%	大賣/鉅額交易
2020/08/03	2	21.15	0	0.00	21.25	2	2,609	0.08%
2020/07/31	10	21.56	5	21.45	21.60	5	2,616	0.19%
2020/07/29	10	21.45	0	0.00	21.45	10	2,631	0.38%
2020/07/28	15	21.23	0	0.00	21.10	15	2,639	0.57%
2020/07/27	0	0.00	2	21.65	21.90	-2	2,630	-0.08%
2020/07/22	10	23.15	0	0.00	23.00	10	2,649	0.38%
2020/07/21	1	23.00	0	0.00	23.20	1	2,648	0.04%
2020/07/20	1	22.80	20	22.53	22.90	-19	2,643	-0.72%
2020/07/16	5	23.00	0	0.00	22.90	5	2,673	0.19%
2020/07/14	0	0.00	10	22.85	22.80	-10	2,696	-0.37%
2020/07/13	20	23.00	0	0.00	23.00	20	2,704	0.74%
2020/07/10	20	22.83	20	22.90	22.85	0	2,729	0.00%
2020/07/07	15	23.47	0.1	23.70	23.70	14.9	2,693	0.55%
2020/07/06	11	23.64	0	0.00	23.65	11	2,691	0.41%
2020/07/02	0	0.00	34	25.19	25.20	-34	2,609	-1.30%
2020/06/30	1	24.65	0	0.00	24.80	1	2,552	0.04%
2020/06/23	0	0.00	3	24.75	24.85	-3	2,558	-0.12%
2020/06/22	6	24.89	10	25.05	25.00	-4	2,541	-0.16%
2020/06/19	0	0.00	13	24.98	25.00	-13	2,542	-0.51%
2020/06/18	10	24.54	0	0.00	24.65	10	2,501	0.40%
2020/06/17	1	24.05	0	0.00	24.15	1	2,476	0.04%
2020/06/16	1	23.70	0	0.00	23.75	1	2,507	0.04%
2020/06/15	11	23.52	2	23.75	23.40	9	2,537	0.35%
2020/06/12	22	23.22	10	23.25	23.50	12	2,545	0.47%
2020/06/11	1	23.90	15	24.20	23.75	-14	2,546	-0.55%
2020/06/09	16	24.33	0	0.00	24.40	16	2,550	0.63%
2020/06/08	10	23.53	5	23.75	23.80	5	2,463	0.20%
2020/06/05	4	24.44	2	24.40	24.30	2	2,126	0.09%
2020/06/04	0.3	24.05	1	24.05	24.05	-0.7	2,083	-0.03%
2020/06/02	5.4	23.22	0	0.00	23.35	5.4	2,091	0.26%
2020/05/29	1	22.65	1	22.65	22.65	0	2,060	0.00%
2020/05/28	3	22.77	40	23.23	22.55	-37	2,026	-1.83%
2020/05/27	3	23.68	0	0.00	23.30	3	1,981	0.15%
2020/05/26	10	24.30	0	0.00	23.65	10	1,948	0.51%
2020/05/25	2.1	23.98	0	0.00	23.95	2.1	1,911	0.11%
2020/05/21	2	24.15	52	23.81	24.20	-50	1,847	-2.71%
2020/05/19	0	0.00	1	23.45	23.50	-1	1,819	-0.05%
2020/05/18	0	0.00	1	23.35	23.35	-1	1,813	-0.06%
2020/05/15	0	0.00	20	23.25	23.35	-20	1,795	-1.11%
2020/05/13	1	24.20	0	0.00	24.20	1	1,725	0.06%
2020/05/12	1	24.30	1	24.35	24.50	0	1,720	0.00%
2020/05/04	1	24.50	2	24.55	24.50	-1	1,773	-0.06%
2020/04/30	1	24.75	0	0.00	25.15	1	1,773	0.06%
2020/04/20	0	0.00	1	23.90	24.00	-1	1,875	-0.05%
2020/04/08	2	22.00	0	0.00	22.95	2	1,887	0.11%
2020/03/30	1	20.80	0	0.00	21.30	1	1,876	0.05%
2020/03/26	0.1	21.55	0	0.00	21.40	0.1	1,837	0.01%
2020/03/23	10	19.85	0	0.00	19.80	10	1,806	0.55%
2020/03/20	0	0.00	16	19.70	19.80	-16	1,791	-0.89%
2020/03/19	11	19.40	0	0.00	19.40	11	1,764	0.62%
2020/03/18	20	22.03	0	0.00	21.55	20	1,732	1.15%
2020/03/17	7	22.61	0	0.00	22.65	7	1,733	0.40%
2020/03/13	58	23.80	0	0.00	24.80	58	1,660	3.49%
2020/03/11	20	26.75	0	0.00	26.50	20	1,560	1.28%
2020/03/10	2	26.28	0	0.00	26.45	2	1,551	0.13%
2020/03/06	5	26.87	20	26.80	26.80	-15	1,483	-1.01%
2020/03/05	1	27.10	0	0.00	27.10	1	1,452	0.07%
2020/03/02	6	27.10	0	0.00	27.10	6	1,441	0.42%
2020/01/30	15	28.50	1	28.25	28.15	14	1,428	0.98%
2020/01/20	1	29.40	5	29.40	29.30	-4	1,379	-0.29%
2020/01/14	2	29.05	1	29.00	29.00	1	1,385	0.07%
2020/01/10	20	29.05	0	0.00	29.00	20	1,390	1.44%
2020/01/07	3	29.05	0	0.00	29.15	3	1,404	0.21%
2020/01/06	5	29.05	0	0.00	29.05	5	1,427	0.35%
2020/01/02	0.1	29.50	0	0.00	29.50	0.1	1,411	0.01%
2019/12/27	0	0.00	4	29.50	29.35	-4	1,720	-0.23%
2019/12/25	20	29.45	1	29.40	29.45	19	1,717	1.11%
2019/12/23	0	0.00	5	29.20	29.30	-5	1,756	-0.28%
2019/12/18	5	29.35	0	0.00	29.35	5	1,835	0.27%
2019/12/06	2	29.63	0	0.00	29.65	2	1,899	0.11%
2019/11/28	0	0.00	2	29.70	29.65	-2	2,067	-0.10%
2019/11/26	2	29.90	0	0.00	29.85	2	2,158	0.09%
2019/11/18	2	29.65	0	0.00	29.60	2	2,165	0.09%
2019/11/11	3	29.58	0	0.00	29.50	3	2,208	0.14%
2019/11/08	5	29.90	1	29.95	29.90	4	2,192	0.18%
2019/11/07	2	30.25	0	0.00	30.10	2	2,158	0.09%
2019/11/06	10	30.45	0	0.00	30.40	10	2,140	0.47%
2019/10/31	2	30.60	0	0.00	30.60	2	2,235	0.09%
2019/10/30	1	30.70	0	0.00	30.65	1	2,240	0.04%
2019/10/25	10	30.75	2	30.80	30.65	8	2,329	0.34%
2019/10/23	0	0.00	3	30.80	30.70	-3	2,437	-0.12%
2019/10/22	0	0.00	5	31.00	31.00	-5	2,464	-0.20%
2019/10/21	4	30.68	0	0.00	30.75	4	2,493	0.16%
2019/10/14	5	30.75	5	30.80	30.85	0	2,703	0.00%
2019/10/08	0	0.00	24	30.45	30.40	-24	2,677	-0.90%
2019/10/07	7	30.70	1	30.80	30.70	6	2,678	0.22%
2019/10/04	3	30.20	1	30.50	30.50	2	2,658	0.08%
2019/09/25	26	30.00	0	0.00	30.55	26	2,406	1.08%
2019/09/18	1	31.00	2	31.15	30.85	-1	2,279	-0.04%
2019/09/16	2	31.10	0	0.00	31.05	2	2,282	0.09%
2019/09/12	10	31.45	0	0.00	31.30	10	2,291	0.44%
2019/09/09	0	0.00	39	32.00	31.85	-39	2,228	-1.75%
2019/09/05	0	0.00	3	32.00	32.40	-3	2,203	-0.14%
2019/09/04	2	32.10	10	32.40	32.25	-8	2,173	-0.37%
2019/09/03	19	32.56	10	32.50	32.45	9	2,141	0.42%
2019/09/02	0	0.00	20	32.48	32.60	-20	2,091	-0.96%
2019/08/30	3	32.15	5	31.85	31.80	-2	2,034	-0.10%
2019/08/29	1	31.50	6	31.48	32.00	-5	1,986	-0.25%
2019/08/28	1	31.10	0	0.00	31.05	1	1,924	0.05%
2019/08/27	5	31.10	5	30.90	30.90	0	1,919	0.00%
2019/08/26	0	0.00	1	30.85	30.85	-1	1,918	-0.05%
2019/08/22	2	31.33	0	0.00	31.10	2	1,906	0.10%
2019/08/19	2	31.50	0	0.00	31.45	2	1,856	0.11%
2019/08/14	15	30.55	0	0.00	30.55	15	1,779	0.84%
2019/08/08	15	30.55	0	0.00	30.95	15	1,731	0.87%
2019/08/05	10	31.75	0	0.00	31.65	10	1,656	0.60%
2019/08/02	0	0.00	1	31.30	31.40	-1	1,637	-0.06%
2019/07/31	1	32.65	0	0.00	32.60	1	1,574	0.06%
2019/07/30	1	32.90	2	32.78	32.75	-1	1,593	-0.06%
2019/07/29	1	32.70	3	32.90	32.95	-2	1,557	-0.13%
2019/07/26	2	33.50	1	33.50	33.35	1	1,527	0.07%
2019/07/25	1	35.00	0	0.00	35.20	1	1,473	0.07%
2019/07/24	0	0.00	36	35.05	34.65	-36	1,393	-2.58%
2019/07/23	11	35.25	40	35.07	35.05	-29	1,349	-2.15%
2019/07/22	85	35.66	0	0.00	35.80	85	1,281	6.63%
2019/07/19	67	34.28	20	34.40	34.80	47	1,186	3.96%
2019/07/18	20	33.75	4	33.69	33.70	16	1,121	1.43%
2019/07/16	0	0.00	1	32.65	32.80	-1	1,002	-0.10%
2019/07/15	1	32.40	0	0.00	32.50	1	987	0.10%
2019/07/12	0	0.00	12	32.07	31.95	-12	988	-1.21%
2019/07/10	1	32.55	0	0.00	32.75	1	952	0.11%
2019/07/05	1	31.80	0	0.00	31.65	1	902	0.11%
2019/07/02	0	0.00	14	31.15	31.05	-14	853	-1.64%
2019/06/25	0	0.00	2	30.80	31.20	-2	883	-0.23%
2019/06/24	0	0.00	22	30.92	30.85	-22	865	-2.54%
2019/06/13	27	29.64	0	0.00	29.65	27	813	3.32%
2019/06/11	5	29.80	0	0.00	29.75	5	832	0.60%
2019/06/10	0	0.00	2	29.90	29.85	-2	831	-0.24%
2019/06/06	3	29.82	0	0.00	29.80	3	834	0.36%
2019/05/29	0	0.00	20	29.45	29.45	-20	860	-2.32%
2019/05/14	2	29.20	0	0.00	29.65	2	929	0.22%
2019/05/09	12	30.08	0	0.00	29.95	12	921	1.30%
2019/05/07	12	30.24	0	0.00	30.20	12	893	1.34%
2019/05/03	5	30.01	0	0.00	30.00	5	850	0.59%
2019/04/24	14	29.49	0	0.00	29.60	14	807	1.73%
2019/04/08	20	29.35	1	29.40	29.65	19	726	2.61%
2019/04/02	0	0.00	2	29.35	29.35	-2	708	-0.28%
2019/03/04	1	29.95	0	0.00	30.00	1	701	0.14%
2019/02/27	0	0.00	6	29.65	29.70	-6	687	-0.87%
2019/02/19	0	0.00	5	28.90	29.00	-5	660	-0.76%
2019/02/18	0	0.00	0.1	28.80	28.80	-0.1	661	-0.01%
2019/01/30	0	0.00	0.3	29.05	29.05	-0.3	647	-0.04%
2019/01/21	1	29.50	0	0.00	29.50	1	762	0.13%
2019/01/10	1	29.60	0	0.00	29.55	1	989	0.10%
2019/01/04	0	0.00	5	28.60	28.85	-5	1,456	-0.34%
2018/12/19	2	29.35	0	0.00	29.50	2	1,676	0.12%
2018/12/04	1	29.20	0	0.00	29.30	1	1,659	0.06%
2018/11/19	0	0.00	1	28.75	28.75	-1	1,650	-0.06%
2018/11/16	1	28.35	0	0.00	28.50	1	1,667	0.06%
2018/11/14	0	0.00	5	28.50	28.35	-5	1,683	-0.30%
2018/11/12	5	28.00	25	28.02	27.95	-20	1,680	-1.19%
2018/11/09	1	28.25	0	0.00	28.35	1	1,676	0.06%
2018/11/07	1	28.80	0	0.00	28.85	1	1,670	0.06%
2018/11/05	11	28.57	0	0.00	28.65	11	1,688	0.65%
2018/11/02	5	28.85	5	28.70	29.00	0	1,676	0.00%
2018/11/01	6	29.08	0	0.00	29.25	6	1,659	0.36%
2018/10/30	0	0.00	5	29.31	28.85	-5	1,648	-0.30%
2018/10/29	1	29.90	0	0.00	29.30	1	1,638	0.06%
2018/10/26	0	0.00	12	29.90	29.85	-12	1,632	-0.73%
2018/10/25	0	0.00	1	29.45	29.50	-1	1,617	-0.06%
2018/10/24	1	29.85	17	29.88	30.00	-16	1,597	-1.00%
2018/10/23	1	30.80	1	31.10	30.15	0	1,576	0.00%
2018/10/22	1	30.95	0	0.00	30.90	1	1,557	0.06%
2018/10/19	15	31.15	5	30.95	30.95	10	1,583	0.63%
2018/10/18	7	31.34	0	0.00	31.45	7	1,535	0.46%
2018/10/17	2	31.50	0	0.00	30.85	2	1,499	0.13%
2018/10/16	5	31.85	3	32.38	31.55	2	1,424	0.14%
2018/10/15	3	31.13	0	0.00	31.95	3	1,158	0.26%
2018/10/12	1	29.90	0	0.00	30.45	1	1,050	0.10%
2018/10/11	3	29.85	0	0.00	30.05	3	1,025	0.29%
2018/10/09	13	31.06	0	0.00	30.95	13	978	1.33%
2018/10/05	3	30.55	0	0.00	29.95	3	868	0.35%
2018/10/04	1	30.15	1	30.30	30.60	0	841	0.00%
2018/09/21	2	29.65	0	0.00	29.55	2	763	0.26%
2018/09/10	0	0.00	13	29.80	29.90	-13	725	-1.79%
2018/09/03	1	30.10	14.9	30.24	30.10	-13.9	713	-1.95%
2018/08/23	0	0.00	10	31.05	30.90	-10	665	-1.50%
2018/08/22	0	0.00	0.1	30.80	30.90	-0.1	645	-0.01%
2018/08/21	0	0.00	4	30.69	30.80	-4	635	-0.63%
2018/08/20	1	30.45	0	0.00	30.40	1	617	0.16%
2018/08/14	0	0.00	1	30.00	29.85	-1	589	-0.17%
2018/07/30	0	0.00	1	30.15	30.50	-1	538	-0.19%
2018/07/26	2	30.83	5	30.70	30.70	-3	517	-0.58%
2018/07/23	0	0.00	3	29.60	29.40	-3	448	-0.67%
2018/07/20	0	0.00	3	29.50	29.55	-3	446	-0.67%
2018/07/18	0	0.00	11	29.38	29.45	-11	445	-2.47%
2018/07/17	9	29.27	1	29.20	29.30	8	450	1.78%
2018/05/29	0	0.00	2	29.05	29.15	-2	432	-0.46%
2018/05/17	30	28.85	0	0.00	28.70	30	459	6.52%
2018/05/14	2	29.10	5	29.20	29.20	-3	499	-0.60%
2018/05/11	5	29.75	0	0.00	29.55	5	495	1.01%
2018/05/04	0	0.00	1	28.40	28.50	-1	436	-0.23%
2018/04/23	0.1	28.20	5	28.20	28.20	-4.9	468	-1.05%
2018/04/16	0	0.00	5	27.85	27.85	-5	492	-1.01%
2018/03/21	0	0.00	1	28.15	28.00	-1	614	-0.16%
2018/03/15	0	0.00	5	28.10	28.10	-5	688	-0.73%
2018/03/09	1	27.95	0	0.00	28.10	1	732	0.14%
2018/03/08	1	27.85	0	0.00	27.80	1	789	0.13%
2018/02/22	0	0.00	10	27.50	27.60	-10	892	-1.12%
2018/02/21	15	27.25	12	27.29	27.30	3	901	0.33%
2018/02/12	2	27.20	1	27.20	27.20	1	899	0.11%
2018/02/05	0.4	28.90	2	28.68	28.90	-1.6	850	-0.18%
2018/01/29	1	28.85	0	0.00	29.10	1	991	0.10%
2018/01/26	0	0.00	1	28.95	29.05	-1	1,004	-0.10%
2018/01/22	0	0.00	11	28.85	28.85	-11	1,014	-1.08%
2018/01/19	11	29.00	0	0.00	28.85	11	1,009	1.09%
2018/01/18	51	29.05	0	0.00	29.00	51	1,021	4.99%
2018/01/12	5	29.15	0	0.00	29.25	5	1,106	0.45%
2018/01/09	1	29.90	0	0.00	29.80	1	1,172	0.09%
2018/01/02	0	0.00	1	28.95	29.10	-1	1,138	-0.09%