慧洋-KY (2637)-永豐金-松山券商分點個股進出

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
64.7
漲跌
▲1.5
漲幅
+2.37%
成交量
5,079張
產業
上市航運類股
948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－永豐金-松山券商分點個股進出

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

永豐金-松山券商分點個股進出
永豐金-松山券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/18	0	0.00	5	63.70	64.70	-5	5,649	-0.09%
2024/04/17	0	0.00	5	64.20	63.20	-5	5,642	-0.09%
2024/04/16	16	63.48	4	63.05	62.90	12	5,686	0.21%
2024/04/15	1	67.50	11	67.22	66.00	-10	5,747	-0.17%
2024/04/12	19	65.82	108	66.49	66.70	-89	5,782	-1.54%	大賣/
2024/04/11	4	63.93	4	64.10	64.20	0	6,060	0.00%
2024/04/10	5	63.70	2	63.10	63.20	3	6,140	0.05%
2024/04/09	15	63.24	58	61.51	63.70	-43	6,134	-0.70%
2024/04/08	10	57.70	50	58.40	58.50	-40	5,986	-0.67%
2024/04/03	0	0.00	11	57.81	57.40	-11	5,976	-0.18%
2024/04/02	46	57.38	14	57.43	57.30	32	6,020	0.53%
2024/04/01	16	58.10	10	58.80	58.50	6	6,049	0.10%
2024/03/29	21	58.42	15	58.37	58.40	6	6,209	0.10%
2024/03/28	30	59.37	0	0.00	58.90	30	6,350	0.47%
2024/03/27	0	0.00	10	59.90	60.00	-10	6,487	-0.15%
2024/03/26	31	60.07	0	0.00	59.50	31	6,719	0.46%
2024/03/25	0	0.00	2	61.80	61.90	-2	6,756	-0.03%
2024/03/22	35	60.21	61	61.18	61.80	-26	6,852	-0.38%
2024/03/21	40	60.70	25	61.08	60.60	15	7,038	0.21%
2024/03/20	23	61.11	12	61.40	61.10	11	7,038	0.16%
2024/03/19	35	61.06	114	61.40	61.50	-79	7,029	-1.12%	大賣/
2024/03/18	63	58.10	6	58.82	58.60	57	7,055	0.81%
2024/03/15	46	59.18	33.5	59.48	58.90	12.5	7,025	0.18%
2024/03/14	10	60.20	14	60.36	60.10	-4	6,901	-0.06%
2024/03/13	4	60.60	3	60.87	60.60	1	6,970	0.01%
2024/03/12	1	61.30	4	61.83	61.50	-3	7,058	-0.04%
2024/03/11	35	61.10	37	61.39	61.60	-2	7,280	-0.03%
2024/03/08	3	61.00	3	60.87	60.80	0	8,102	0.00%
2024/03/07	7	60.11	2	60.20	59.80	5	8,665	0.06%
2024/03/06	1	60.80	11	60.31	60.10	-10	8,832	-0.11%
2024/03/05	3	61.43	3	61.30	61.70	0	8,838	0.00%
2024/03/04	4	61.55	2	60.90	62.00	2	8,891	0.02%
2024/03/01	1	61.10	1	60.80	61.10	0	9,499	0.00%
2024/02/29	2	60.90	4.7	61.36	61.40	-2.7	9,495	-0.03%
2024/02/27	6	58.67	3	59.70	58.10	3	9,318	0.03%
2024/02/26	4	59.15	5	59.42	59.30	-1	9,164	-0.01%
2024/02/23	4	56.73	0	0.00	56.40	4	8,967	0.04%
2024/02/22	58	55.58	52.3	55.80	56.80	5.7	8,926	0.06%
2024/02/21	7.5	56.56	103	56.10	56.50	-95.5	8,768	-1.09%	大賣/
2024/02/20	101	55.00	36	55.13	54.90	65	8,562	0.76%	大買/
2024/02/19	9	53.66	14	54.03	53.90	-5	8,457	-0.06%
2024/02/16	11	52.24	26	52.75	53.00	-15	8,409	-0.18%
2024/02/15	10	51.10	22	52.02	52.40	-12	8,403	-0.14%
2024/02/05	7	51.13	0	0.00	51.00	7	8,382	0.08%
2024/02/02	24.5	52.13	4	52.55	51.60	20.5	8,383	0.24%
2024/02/01	0	0.00	25	52.73	53.20	-25	8,353	-0.30%
2024/01/31	22	51.42	5	51.60	51.30	17	8,291	0.21%
2024/01/30	21	51.38	33	51.95	52.00	-12	8,286	-0.14%
2024/01/29	0	0.00	15	52.20	52.30	-15	8,275	-0.18%
2024/01/26	12	51.71	0	0.00	51.60	12	8,291	0.14%
2024/01/25	10	52.20	5	52.70	52.40	5	8,290	0.06%
2024/01/24	15	52.63	20	52.94	52.30	-5	8,292	-0.06%
2024/01/23	30	52.37	16	52.74	52.50	14	8,292	0.17%
2024/01/22	14	51.77	23	52.20	52.20	-9	8,300	-0.11%
2024/01/19	53	52.18	29	52.03	52.10	24	8,297	0.29%
2024/01/18	1	52.50	30	52.41	53.20	-29	8,281	-0.35%
2024/01/17	22	50.16	41.1	50.69	50.30	-19.1	8,162	-0.23%
2024/01/16	27	50.86	25	50.82	50.90	2	8,140	0.02%
2024/01/15	70.1	51.51	39.1	51.76	51.50	31	8,140	0.38%
2024/01/12	21	51.84	20.1	52.15	52.10	0.9	8,160	0.01%
2024/01/11	0	0.00	182.1	51.45	51.50	-182.1	8,199	-2.22%	大賣/鉅額交易
2024/01/10	34.1	51.04	20	51.20	51.10	14.1	8,197	0.17%
2024/01/09	42	52.30	43	52.61	52.50	-1	8,159	-0.01%
2024/01/08	43	53.71	42	54.19	54.00	1	7,997	0.01%
2024/01/05	19.4	54.44	25.3	55.12	54.90	-5.9	7,872	-0.07%
2024/01/04	49	53.35	195.4	53.36	53.20	-146.4	7,462	-1.96%	大賣/鉅額交易
2024/01/03	21	52.30	31	52.98	52.10	-10	7,437	-0.13%
2024/01/02	71	53.01	40	53.69	52.40	31	7,479	0.41%
2023/12/29	10	52.00	15	52.73	52.00	-5	7,457	-0.07%
2023/12/28	50.1	52.18	0	0.00	51.90	50.1	7,560	0.66%
2023/12/27	5	53.30	20.1	53.67	53.50	-15.1	7,538	-0.20%
2023/12/26	21	50.93	169	51.59	53.00	-148	7,480	-1.98%	大賣/鉅額交易
2023/12/25	123	50.97	29	50.40	49.95	94	7,324	1.28%	大買/
2023/12/22	21.1	52.85	25	53.17	53.20	-3.9	7,252	-0.05%
2023/12/21	43	53.08	110.6	52.95	53.60	-67.6	7,195	-0.94%	大賣/
2023/12/20	10.1	51.50	37	51.75	52.00	-27	6,995	-0.39%
2023/12/19	10	51.09	42	51.80	51.00	-32	6,992	-0.46%
2023/12/18	148.9	51.03	108	51.49	51.30	40.9	7,084	0.58%	大買/大賣/
2023/12/15	12	50.89	50	51.23	51.10	-38	7,143	-0.53%
2023/12/14	16.2	50.84	0	0.00	50.60	16.2	7,403	0.22%
2023/12/13	35	51.63	42	52.24	51.50	-7	7,594	-0.09%
2023/12/12	3	50.93	58	50.98	50.70	-55	8,078	-0.68%
2023/12/11	34.1	50.43	43	50.83	50.90	-9	8,421	-0.11%
2023/12/08	61	50.98	17	51.19	50.60	44	8,403	0.52%
2023/12/07	51	51.40	31	51.53	51.20	20	8,341	0.24%
2023/12/06	44	52.82	104	53.09	52.50	-60	8,257	-0.73%	大賣/
2023/12/05	151	54.48	114.6	54.50	53.60	36.4	8,049	0.45%	大買/大賣/
2023/12/04	197	53.15	404.5	53.68	55.00	-207.5	7,193	-2.88%	大買/大賣/鉅額交易
2023/12/01	260	50.51	36.6	50.17	50.30	223.5	6,548	3.41%	大買/鉅額交易
2023/11/30	19	49.11	17	49.46	48.50	2	6,363	0.03%
2023/11/29	66.5	48.07	31	48.10	48.15	35.5	6,336	0.56%
2023/11/28	122	49.14	132.1	49.08	48.90	-10.1	6,225	-0.16%	大買/大賣/
2023/11/27	13	46.50	19	46.89	46.60	-6	5,540	-0.11%
2023/11/23	0	0.00	41	44.58	44.65	-41	5,462	-0.75%
2023/11/22	40	44.14	0.1	44.20	44.20	39.9	5,474	0.73%
2023/11/21	0	0.00	1	44.45	44.45	-1	5,503	-0.02%
2023/11/17	15	43.87	13	44.03	44.10	2	5,642	0.04%
2023/11/16	0	0.00	10.1	43.50	43.50	-10.1	5,753	-0.17%
2023/11/15	0	0.00	20	42.93	43.00	-20	5,903	-0.34%
2023/11/14	11.1	42.32	20	42.70	42.20	-9	6,176	-0.14%
2023/11/13	21.5	42.21	0	0.00	42.10	21.5	6,208	0.35%
2023/11/10	28.1	42.54	3	42.85	42.35	25.1	6,227	0.40%
2023/11/09	16.1	42.98	0	0.00	43.00	16.1	6,250	0.26%
2023/11/08	0	0.00	25	43.30	43.45	-25	6,361	-0.39%
2023/11/07	21	42.96	0	0.00	42.85	21	6,394	0.33%
2023/11/06	5	42.85	5	43.45	43.40	0	6,414	0.00%
2023/11/03	10	43.15	0.1	43.35	43.20	9.9	6,435	0.15%
2023/11/02	15	42.58	5	42.50	42.65	10	6,452	0.15%
2023/11/01	25	41.62	25	41.82	41.80	0	6,463	0.00%
2023/10/31	21	41.98	1	42.90	41.70	20	6,473	0.31%
2023/10/30	10.1	42.31	10	42.60	42.80	0.1	6,532	0.00%
2023/10/27	1	42.95	10	42.83	43.10	-9	6,644	-0.14%
2023/10/26	25.1	42.41	20	42.78	42.30	5.1	6,662	0.08%
2023/10/25	15	43.86	0	0.00	43.75	15	6,692	0.22%
2023/10/24	5	43.75	5	44.15	44.00	0	6,692	0.00%
2023/10/23	30.1	44.41	0	0.00	44.30	30.1	6,693	0.45%
2023/10/20	35	46.01	11	45.71	45.60	24	6,689	0.36%
2023/10/19	17	46.59	57	46.82	47.15	-40	6,775	-0.59%
2023/10/18	5	46.05	5	46.55	45.25	0	6,772	0.00%
2023/10/17	38	46.29	8	45.75	45.60	30	6,811	0.44%
2023/10/13	10	47.30	15	47.47	47.10	-5	6,933	-0.07%
2023/10/12	20	46.88	5	47.15	47.05	15	6,917	0.22%
2023/10/11	40.1	47.61	1	49.20	47.15	39.1	6,906	0.57%
2023/10/06	6	48.88	8	48.58	48.90	-2	6,844	-0.03%
2023/10/05	5	47.25	61	47.97	47.30	-56	6,762	-0.83%
2023/10/04	60	47.37	98	47.62	47.90	-38	6,708	-0.57%
2023/10/03	4	46.72	28	46.68	46.50	-24	6,612	-0.36%
2023/10/02	37	47.62	0	0.00	47.35	37	6,614	0.56%
2023/09/28	12	48.55	10	49.15	48.45	2	6,576	0.03%
2023/09/27	61	49.06	53	49.60	48.45	8	6,577	0.12%
2023/09/26	5	48.15	5	48.40	48.75	0	6,572	0.00%
2023/09/25	58	49.14	9	49.69	48.70	49	6,554	0.75%
2023/09/22	9	49.63	18	49.91	49.65	-9	6,523	-0.14%
2023/09/21	98	49.71	19	50.22	49.45	79	6,474	1.22%
2023/09/20	111	50.54	60.1	51.39	50.00	50.9	6,315	0.81%	大買/
2023/09/19	162.1	50.71	62	51.55	50.50	100.1	6,030	1.66%	大買/
2023/09/18	67	50.89	22	51.37	50.50	45	5,762	0.78%
2023/09/15	41.5	51.37	34	51.80	51.40	7.5	5,563	0.13%
2023/09/14	26	49.72	244.4	49.13	50.90	-218.4	4,974	-4.39%	大賣/鉅額交易
2023/09/13	2	45.90	32	46.11	46.40	-30	4,601	-0.65%
2023/09/12	27.1	45.82	5	46.19	46.15	22.1	4,616	0.48%
2023/09/11	1	46.50	88.2	46.33	45.90	-87.2	4,608	-1.89%
2023/09/08	9	45.82	22	45.89	45.80	-13	4,591	-0.28%
2023/09/07	5	45.55	2	45.50	45.20	3	4,552	0.07%
2023/09/06	13	45.91	23	46.29	45.90	-10	4,572	-0.22%
2023/09/05	4	45.63	14	46.34	46.35	-10	4,568	-0.22%
2023/09/04	18.1	44.15	37	44.99	45.55	-18.9	4,580	-0.41%
2023/09/01	15	45.19	0	0.00	45.20	15	4,545	0.33%
2023/08/31	0	0.00	24	45.79	45.90	-24	4,585	-0.52%
2023/08/30	0	0.00	10	45.40	45.55	-10	4,585	-0.22%
2023/08/29	13	44.61	11.2	45.07	45.50	1.8	4,615	0.04%
2023/08/28	2.1	43.51	20	43.91	43.80	-17.9	4,660	-0.38%
2023/08/24	25.1	43.60	28	43.86	43.60	-2.9	4,812	-0.06%
2023/08/23	72	45.01	42	45.85	44.65	30	4,852	0.62%
2023/08/22	137	44.87	93	44.88	45.15	44	4,915	0.90%	大買/
2023/08/21	209	46.03	35	46.09	45.80	174	4,840	3.59%	大買/鉅額交易
2023/08/18	76	47.28	303	47.45	47.50	-227	4,706	-4.82%	大賣/鉅額交易
2023/08/17	27	43.88	38	43.44	43.95	-11	4,435	-0.25%
2023/08/16	30	42.68	12	43.33	42.25	18	4,388	0.41%
2023/08/15	0	0.00	24	42.76	42.85	-24	4,380	-0.55%
2023/08/14	85.2	42.79	10	42.70	41.80	75.2	4,360	1.72%
2023/08/11	138	44.85	3	45.25	44.60	135	4,260	3.17%	大買/鉅額交易
2023/08/10	7	45.26	5	45.67	45.25	2	4,239	0.05%
2023/08/09	10	46.20	0	0.00	45.45	10	4,240	0.24%
2023/08/08	42	46.40	0	0.00	46.45	42	4,223	0.99%
2023/08/07	10	46.70	0	0.00	46.90	10	4,196	0.24%
2023/08/04	20	47.20	21	47.42	47.40	-1	4,198	-0.02%
2023/08/02	20.1	47.28	32	47.50	47.35	-12	4,185	-0.29%
2023/08/01	14	46.68	133.2	46.94	47.05	-119.2	4,123	-2.89%	大賣/鉅額交易
2023/07/31	0.2	45.65	1	45.45	45.55	-0.9	4,046	-0.02%
2023/07/28	66.1	46.85	93.2	47.22	46.40	-27.1	4,008	-0.68%
2023/07/27	55	46.06	0.1	46.25	46.05	54.9	3,924	1.40%
2023/07/26	2	45.25	12	45.54	45.20	-10	3,930	-0.25%
2023/07/25	10	44.98	0	0.00	44.85	10	3,935	0.25%
2023/07/24	5.4	46.06	1	45.25	45.45	4.4	3,904	0.11%
2023/07/21	16.1	46.38	2	46.50	46.45	14.1	3,800	0.37%
2023/07/20	4	45.83	10.1	46.07	46.30	-6.1	3,738	-0.16%
2023/07/19	3	46.18	10.1	46.16	45.25	-7.1	3,667	-0.19%
2023/07/18	3.1	45.65	2	45.90	45.45	1.1	3,608	0.03%
2023/07/17	0	0.00	1	45.90	45.65	-1	3,553	-0.03%
2023/07/14	16	45.93	26	46.16	46.05	-10	3,583	-0.28%
2023/07/13	5	45.35	5	45.35	45.15	0	3,621	0.00%
2023/07/12	4	47.05	0	0.00	46.60	4	3,597	0.11%
2023/07/11	0	0.00	5	47.51	47.60	-5	3,584	-0.14%
2023/07/10	8.1	47.30	2	47.05	47.05	6.1	3,630	0.17%
2023/07/07	32	48.04	5	48.05	48.00	27	3,668	0.74%
2023/07/06	3	49.10	6	49.18	48.85	-3	3,678	-0.08%
2023/07/05	3	48.73	7	49.22	48.85	-4	3,743	-0.11%
2023/07/04	40	49.20	4	50.40	48.75	36	3,852	0.93%
2023/07/03	9	49.85	17	49.82	49.70	-8	3,824	-0.21%
2023/06/30	2	49.10	0	0.00	48.80	2	3,771	0.05%
2023/06/29	0.1	48.45	1	48.85	48.65	-0.9	3,744	-0.02%
2023/06/28	12.1	48.87	17	48.82	48.95	-5	3,768	-0.13%
2023/06/27	1	50.10	2	50.00	49.80	-1	3,808	-0.03%
2023/06/26	40	50.30	0	0.00	49.95	40	3,938	1.02%
2023/06/21	2	50.00	0	0.00	50.00	2	3,998	0.05%
2023/06/19	12	50.35	0	0.00	50.20	12	4,175	0.29%
2023/06/16	5	50.66	3	51.07	50.70	2	4,167	0.05%
2023/06/15	1	50.60	2	50.70	50.70	-1	4,155	-0.02%
2023/06/14	7	50.63	10	51.12	50.70	-3	4,180	-0.07%
2023/06/13	4	50.30	5	50.50	50.30	-1	4,284	-0.02%
2023/06/12	0	0.00	10	50.50	50.30	-10	4,436	-0.23%
2023/06/09	6	50.63	4	50.90	51.00	2	4,541	0.04%
2023/06/08	4	50.98	4	51.43	50.80	0	4,597	0.00%
2023/06/07	10	50.25	9	50.59	50.80	1	4,681	0.02%
2023/06/06	6	50.67	3	51.00	50.40	3	4,705	0.06%
2023/06/02	11	49.76	23	50.13	50.20	-12	4,763	-0.25%
2023/06/01	17	49.84	7	49.72	49.70	10	4,924	0.20%
2023/05/31	4.1	52.05	1	51.70	51.00	3.1	5,012	0.06%
2023/05/30	5	52.92	0	0.00	52.30	5	5,388	0.09%
2023/05/29	1.1	60.01	16	60.17	60.30	-14.9	5,653	-0.26%
2023/05/26	110.1	60.18	11	59.93	59.00	99.1	6,084	1.63%	大買/
2023/05/25	31	61.89	11	61.87	61.30	20	6,260	0.32%
2023/05/24	3	62.60	0	0.00	62.90	3	6,258	0.05%
2023/05/23	6	62.90	0	0.00	63.00	6	6,258	0.10%
2023/05/22	1	63.20	11	63.34	63.30	-10	6,247	-0.16%
2023/05/19	20	63.05	0	0.00	62.90	20	6,255	0.32%
2023/05/17	5	63.00	115	63.30	63.20	-110	6,231	-1.77%	大賣/鉅額交易
2023/05/16	6	62.63	0	0.00	62.90	6	6,227	0.10%
2023/05/15	6	62.30	1	62.70	62.70	5	6,235	0.08%
2023/05/12	2	61.40	4	62.00	62.20	-2	6,224	-0.03%
2023/05/11	2	61.80	0	0.00	61.80	2	6,235	0.03%
2023/05/10	0	0.00	6	62.03	62.40	-6	6,249	-0.10%
2023/05/09	2	61.20	1	61.70	60.70	1	6,249	0.02%
2023/05/08	6	60.95	0	0.00	61.00	6	6,277	0.10%
2023/05/05	89	61.41	10	61.40	61.10	79	6,320	1.25%
2023/05/03	31	63.09	5	62.70	62.80	26	6,367	0.41%
2023/05/02	27	63.10	28	63.71	64.00	-1	6,397	-0.02%
2023/04/28	5	62.84	91	63.58	64.10	-86	6,401	-1.34%
2023/04/27	2	62.30	0	0.00	62.20	2	6,405	0.03%
2023/04/26	6.1	61.44	4	61.70	62.00	2.1	6,421	0.03%
2023/04/25	2	62.70	4	62.95	62.00	-2	6,421	-0.03%
2023/04/24	1	62.50	0	0.00	62.60	1	6,439	0.02%
2023/04/21	29	62.68	9	63.06	62.80	20	6,453	0.31%
2023/04/20	63.1	63.13	1	63.00	62.70	62.1	6,450	0.96%
2023/04/19	12	64.04	4	63.50	63.50	8	6,465	0.12%
2023/04/18	21	65.42	1	64.90	64.60	20	6,505	0.31%
2023/04/17	9	65.36	19	65.91	66.00	-10	6,485	-0.15%
2023/04/14	32	64.67	37	65.06	65.10	-5	6,613	-0.08%
2023/04/13	37	64.84	7	65.19	64.60	30	6,660	0.45%
2023/04/12	16	65.81	6	66.42	65.80	10	6,635	0.15%
2023/04/11	23	65.85	8	66.43	65.80	15	6,629	0.23%
2023/04/10	41	66.62	10	66.65	66.40	31	6,650	0.47%
2023/04/07	2	65.20	95.2	65.75	66.60	-93.1	6,656	-1.40%
2023/04/06	15.1	64.27	5	65.18	63.80	10.1	6,658	0.15%
2023/03/31	9	64.00	14	64.56	64.20	-5	6,801	-0.07%
2023/03/30	4	63.75	6	63.92	64.00	-2	7,577	-0.03%
2023/03/29	2	63.80	3	63.50	63.50	-1	8,017	-0.01%
2023/03/28	21	64.69	0	0.00	64.10	21	8,393	0.25%
2023/03/27	2	64.80	36	65.46	66.00	-34	8,799	-0.39%
2023/03/24	14.1	63.87	3	63.77	63.70	11.1	9,368	0.12%
2023/03/23	69.1	65.82	13	66.03	64.30	56.1	9,661	0.58%
2023/03/22	14	67.75	41	68.39	68.50	-27	9,562	-0.28%
2023/03/21	2	67.30	2	67.70	67.60	0	9,583	0.00%
2023/03/20	17	68.15	2	67.75	67.50	15	9,621	0.16%
2023/03/17	21	67.60	10	67.90	67.70	11	9,707	0.11%
2023/03/16	53	67.99	73	68.69	67.60	-20	9,741	-0.21%
2023/03/15	40	68.46	59.1	69.09	68.60	-19.1	9,749	-0.20%
2023/03/14	13.1	67.80	41	68.17	68.20	-28	9,785	-0.29%
2023/03/13	21.1	65.77	19	66.16	66.00	2.1	9,754	0.02%
2023/03/10	37.1	67.05	15	67.90	66.50	22.1	9,724	0.23%
2023/03/09	20	67.33	10	67.77	67.00	10	9,771	0.10%
2023/03/08	20.1	67.29	2	67.30	67.20	18.1	9,788	0.18%
2023/03/07	26	68.36	5	68.90	68.30	21	9,822	0.21%
2023/03/06	45	68.64	7	68.64	68.50	38	9,870	0.38%
2023/03/03	33	70.10	33.1	70.90	70.60	-0.1	9,858	0.00%
2023/03/02	85	70.07	120.2	70.31	69.90	-35.2	9,745	-0.36%	大賣/
2023/03/01	86	67.58	25	68.66	67.40	61	9,362	0.65%
2023/02/24	257	66.85	281	67.69	68.00	-24	9,027	-0.27%	大買/大賣/
2023/02/23	22	65.50	117.3	64.15	65.50	-95.3	8,555	-1.11%	大賣/
2023/02/22	26	62.23	7	62.59	61.90	19	8,291	0.23%
2023/02/21	4	61.80	40.1	61.35	61.80	-36.1	8,291	-0.43%
2023/02/20	1	59.80	1	60.30	60.50	0	8,451	0.00%
2023/02/17	37	60.44	2	60.40	60.20	35	8,532	0.41%
2023/02/16	1	61.20	0	0.00	61.10	1	8,596	0.01%
2023/02/14	4	61.20	15	61.54	61.60	-11	8,770	-0.13%
2023/02/13	30.1	60.29	21	61.03	61.10	9.1	8,853	0.10%
2023/02/10	15	61.43	10	61.80	61.30	5	9,038	0.06%
2023/02/09	0	0.00	4	62.30	62.00	-4	9,162	-0.04%
2023/02/08	9	62.10	24	62.03	62.10	-15	9,368	-0.16%
2023/02/07	0.2	61.10	5	61.70	61.70	-4.8	9,407	-0.05%
2023/02/06	1.1	60.51	0	0.00	61.20	1.1	9,474	0.01%
2023/02/03	5	61.58	0	0.00	61.60	5	9,524	0.05%
2023/02/02	1	61.70	51	61.79	61.90	-50	9,532	-0.52%
2023/02/01	12	61.20	17.1	61.52	61.20	-5.1	9,558	-0.05%
2023/01/31	1	60.70	11	60.56	60.70	-10	9,590	-0.10%
2023/01/30	47	59.80	70	59.88	59.90	-23	9,621	-0.24%
2023/01/17	1	59.20	10	59.80	59.80	-9	9,647	-0.09%
2023/01/16	6	58.17	6	58.50	58.50	0	9,738	0.00%
2023/01/13	6	59.12	0	0.00	58.80	6	9,758	0.06%
2023/01/12	18	59.56	5	59.56	59.20	13	9,819	0.13%
2023/01/11	28	60.40	2	60.40	60.00	26	9,844	0.26%
2023/01/10	10	60.45	5	61.40	60.10	5	9,885	0.05%
2023/01/09	26	60.03	18	60.33	60.80	8	9,986	0.08%
2023/01/06	13.1	60.16	7	60.39	60.00	6.1	10,019	0.06%
2023/01/05	3	60.73	15	60.74	60.80	-12	10,026	-0.12%
2023/01/04	44	60.39	20	61.13	60.00	24	10,126	0.24%
2023/01/03	19	61.97	46	62.41	62.60	-27	10,141	-0.27%
2022/12/30	5.2	61.71	5.1	62.39	61.40	0.1	10,203	0.00%
2022/12/29	11	61.45	20	61.85	61.40	-9	10,319	-0.09%
2022/12/28	46.2	61.52	22.5	61.34	61.30	23.7	10,428	0.23%
2022/12/27	85	62.51	61	63.44	62.10	24	10,510	0.23%
2022/12/26	203	62.80	134	62.79	62.70	69	10,577	0.65%	大買/大賣/
2022/12/23	93	64.71	55	64.77	64.80	38	10,549	0.36%
2022/12/22	66	65.64	79	66.29	67.00	-13	10,436	-0.12%
2022/12/21	36	64.56	55	64.79	64.80	-19	9,828	-0.19%
2022/12/20	89	63.11	122	63.47	62.80	-33	9,502	-0.35%	大賣/
2022/12/19	102	62.76	23	62.42	61.90	79	9,246	0.85%	大買/
2022/12/16	21	64.41	26	65.16	64.40	-5	8,936	-0.06%
2022/12/15	41	61.30	197	61.15	63.50	-156	8,658	-1.80%	大賣/鉅額交易
2022/12/14	93	58.61	14	58.61	58.80	79	8,714	0.91%
2022/12/13	40	59.35	90	60.02	59.60	-50	8,698	-0.57%
2022/12/12	87	59.18	11	59.98	58.90	76	8,849	0.86%
2022/12/09	0	0.00	135	59.60	60.10	-135	8,953	-1.51%	大賣/鉅額交易
2022/12/08	17	57.69	4	57.75	57.80	13	9,250	0.14%
2022/12/07	114	58.89	117	59.73	58.20	-3	9,439	-0.03%	大買/大賣/
2022/12/06	122	58.96	12	59.08	57.90	110	9,468	1.16%	大買/鉅額交易
2022/12/05	16	61.64	5	62.50	61.30	11	9,428	0.12%
2022/12/01	103	62.41	56	62.85	61.50	47	9,529	0.49%	大買/
2022/11/30	39	60.92	70	61.58	61.90	-31	9,486	-0.33%
2022/11/29	0	0.00	70	60.04	61.30	-70	9,493	-0.74%
2022/11/28	78	59.44	12	59.20	59.40	66	9,552	0.69%
2022/11/25	40	61.17	42	60.91	60.70	-2	9,562	-0.02%
2022/11/24	22	58.85	42	59.36	59.80	-20	9,497	-0.21%
2022/11/23	0	0.00	67	58.65	58.70	-67	9,479	-0.71%
2022/11/22	24	57.00	34	57.24	57.20	-10	9,543	-0.10%
2022/11/21	34	56.79	16	56.36	56.40	18	9,576	0.19%
2022/11/18	24	57.90	4	58.80	57.70	20	9,624	0.21%
2022/11/17	39	58.75	20	59.43	58.50	19	9,620	0.20%
2022/11/16	41	59.30	60	59.49	59.00	-19	9,648	-0.20%
2022/11/15	26	58.00	32	58.54	58.50	-6	9,664	-0.06%
2022/11/14	55	58.12	106	58.39	58.30	-51	9,673	-0.53%	大賣/
2022/11/11	185	57.46	163	58.06	57.30	22	9,690	0.23%	大買/大賣/
2022/11/10	14	56.64	7	57.14	56.80	7	9,642	0.07%
2022/11/09	53	56.85	45	57.09	57.10	8	9,694	0.08%
2022/11/08	115	57.02	116.1	57.83	56.70	-1.1	9,791	-0.01%	大買/大賣/
2022/11/07	20	55.73	1	56.20	55.60	19	9,677	0.20%
2022/11/04	11	54.50	42	54.04	54.90	-31	9,596	-0.32%
2022/11/03	5	51.00	5	51.40	51.40	0	9,419	0.00%
2022/11/02	10	52.35	20	52.83	52.00	-10	9,427	-0.11%
2022/11/01	26	51.27	0	0.00	51.10	26	9,403	0.28%
2022/10/31	15	52.10	15	52.33	52.30	0	9,403	0.00%
2022/10/28	20	53.28	17	54.20	52.80	3	9,457	0.03%
2022/10/27	3	53.20	8	54.10	54.10	-5	9,421	-0.05%
2022/10/26	16	53.20	16	53.75	53.70	0	9,417	0.00%
2022/10/25	10	55.25	5	54.80	54.40	5	9,401	0.05%
2022/10/24	15	55.27	20	55.58	55.40	-5	9,443	-0.05%
2022/10/20	11	52.09	0	0.00	53.00	11	9,375	0.12%
2022/10/18	5.1	54.20	31	54.87	54.70	-25.9	9,388	-0.28%
2022/10/17	20	51.95	20	52.43	53.50	0	9,488	0.00%
2022/10/14	0	0.00	22	53.58	54.00	-22	9,776	-0.23%
2022/10/13	25	52.02	0	0.00	51.60	25	9,780	0.26%
2022/10/12	21	54.03	5	54.20	53.80	16	9,889	0.16%
2022/10/11	102.1	57.13	46	56.57	56.10	56.1	9,820	0.57%	大買/
2022/10/07	44	58.63	92	58.99	58.90	-48	9,705	-0.49%
2022/10/06	88	57.15	98	57.94	58.30	-10	9,651	-0.10%
2022/10/05	46	57.85	48	57.39	57.40	-2	9,582	-0.02%
2022/10/04	13	55.03	39	55.80	56.50	-26	9,528	-0.27%
2022/10/03	20	53.67	44	52.78	53.90	-24	9,458	-0.25%
2022/09/30	48	49.49	62	51.27	51.70	-14	9,524	-0.15%
2022/09/29	7	51.60	37	51.70	51.20	-30	9,759	-0.31%
2022/09/28	66	52.75	49	52.32	51.50	17	10,070	0.17%
2022/09/27	44	55.22	50	55.80	55.50	-6	10,023	-0.06%
2022/09/26	85	55.81	61	56.33	55.20	24	10,039	0.24%
2022/09/23	107.1	58.27	95	58.48	57.90	12.1	10,118	0.12%	大買/
2022/09/22	168	58.84	51	58.98	58.00	117	10,163	1.15%	大買/鉅額交易
2022/09/21	15	57.85	95	58.66	59.70	-80	9,902	-0.81%
2022/09/20	11	55.59	15	55.87	55.40	-4	9,725	-0.04%
2022/09/19	65	56.13	11	55.32	55.10	54	10,215	0.53%
2022/09/16	90	58.22	65	58.82	59.10	25	10,379	0.24%
2022/09/15	182	58.64	195	58.10	59.00	-13	10,546	-0.12%	大買/大賣/
2022/09/14	60	54.84	101	56.00	56.70	-41	10,629	-0.39%	大賣/
2022/09/13	66	54.82	6	55.23	54.60	60	10,650	0.56%
2022/09/12	18	55.97	84.6	55.35	55.80	-66.6	10,866	-0.61%
2022/09/08	49	53.12	10	53.00	52.70	39	10,952	0.36%
2022/09/07	38	53.82	42	54.06	54.20	-4	11,060	-0.04%
2022/09/06	40	55.09	152	55.65	55.10	-112	11,209	-1.00%	大賣/鉅額交易
2022/09/02	70	55.02	7	54.43	54.10	63	11,571	0.54%
2022/09/01	55	55.90	43	56.43	55.80	12	11,840	0.10%
2022/08/31	3	57.24	9	57.79	57.90	-6	12,072	-0.05%
2022/08/30	13	57.90	13	58.13	57.90	0	12,243	0.00%
2022/08/29	103	58.62	78	58.11	58.00	25	12,384	0.20%	大買/
2022/08/26	39.5	62.44	58	62.18	62.60	-18.5	12,564	-0.15%
2022/08/25	11	62.54	1	63.30	62.20	10	12,740	0.08%
2022/08/24	37	63.27	14	63.94	62.80	23	13,040	0.18%
2022/08/23	40	64.09	11	64.85	63.80	29	13,155	0.22%
2022/08/22	34.1	65.55	12	65.68	64.90	22.1	13,280	0.17%
2022/08/19	110.1	68.48	20	69.05	68.10	90.1	13,663	0.66%	大買/
2022/08/18	10	69.64	15	69.61	69.30	-5	13,935	-0.04%
2022/08/17	27	69.34	25	69.37	69.20	2	14,208	0.01%
2022/08/16	26.1	68.65	5	68.76	68.50	21.1	14,467	0.15%
2022/08/15	78	68.12	93	69.30	69.60	-15	15,072	-0.10%
2022/08/12	2	67.70	80	68.48	68.60	-78	15,127	-0.52%
2022/08/11	13	66.99	10	67.05	66.90	3	15,344	0.02%
2022/08/10	48	67.21	5	67.82	66.90	43	15,521	0.28%
2022/08/09	11	67.00	35	67.41	67.40	-24	15,835	-0.15%
2022/08/08	21	66.31	8	66.68	66.70	13	16,152	0.08%
2022/08/05	3	67.13	29	67.23	67.50	-26	16,343	-0.16%
2022/08/04	42	66.13	33	66.62	66.40	9	16,756	0.05%
2022/08/03	17	67.18	15	67.57	67.20	2	17,114	0.01%
2022/08/02	11	67.20	13	67.88	68.00	-2	17,767	-0.01%
2022/08/01	12	67.88	11	68.71	68.80	1	18,273	0.01%
2022/07/29	5	68.90	35	68.93	68.60	-30	18,835	-0.16%
2022/07/28	37	67.93	47	68.01	68.00	-10	19,610	-0.05%
2022/07/27	0	0.00	13	68.15	68.30	-13	20,306	-0.06%
2022/07/26	35	67.46	50	67.45	67.60	-15	20,545	-0.07%
2022/07/25	32	68.06	1	68.00	68.00	31	20,856	0.15%
2022/07/22	23	69.12	47	69.33	69.50	-24	20,982	-0.11%
2022/07/21	89	68.97	63	69.61	68.20	26	21,120	0.12%
2022/07/20	9.2	67.52	9	67.10	67.20	0.2	20,998	0.00%
2022/07/19	29	67.70	44	68.14	67.80	-15	21,373	-0.07%
2022/07/18	7	66.10	9	66.72	66.50	-2	21,806	-0.01%
2022/07/15	5	64.92	2	65.30	65.30	3	22,470	0.01%
2022/07/14	2	65.30	4	65.73	66.30	-2	23,861	-0.01%
2022/07/13	3	65.27	3	66.30	64.70	0	24,483	0.00%
2022/07/12	10	63.95	8	64.20	64.00	2	24,813	0.01%
2022/07/11	2	66.90	1	66.90	67.10	1	25,378	0.00%
2022/07/08	20	66.98	31	67.36	67.10	-11	25,436	-0.04%
2022/07/07	47	64.39	42	64.70	65.60	5	25,271	0.02%
2022/07/06	176	66.28	186	65.73	65.30	-10	25,067	-0.04%	大買/大賣/
2022/07/05	9	63.54	94	62.58	64.30	-85	24,880	-0.34%
2022/07/04	4	62.30	10	62.81	62.10	-6	24,830	-0.02%
2022/07/01	95	63.50	73	63.76	61.80	22	24,789	0.09%
2022/06/30	46	66.02	20	66.42	65.00	26	24,566	0.11%
2022/06/29	26	68.08	12	67.83	67.90	14	24,375	0.06%
2022/06/28	39	69.32	53	69.49	70.30	-14	24,253	-0.06%
2022/06/27	197	70.75	246	71.00	71.20	-49	24,082	-0.20%	大買/大賣/
2022/06/24	164	68.86	105	67.11	66.80	59	23,592	0.25%	大買/大賣/
2022/06/23	96	66.74	93	67.41	66.40	3	23,286	0.01%
2022/06/22	163	68.82	124	70.74	68.00	39	23,057	0.17%	大買/大賣/
2022/06/21	111	73.20	123	72.74	73.10	-12	22,630	-0.05%	大買/大賣/
2022/06/20	57.1	74.81	19	74.40	72.60	38.1	22,392	0.17%
2022/06/17	67.3	79.34	56	79.96	78.60	11.3	22,053	0.05%
2022/06/16	66	82.50	22	83.63	80.00	44	21,857	0.20%
2022/06/15	62	84.73	50	84.07	83.60	12	21,658	0.06%
2022/06/14	51	84.77	34	85.28	85.40	17	21,510	0.08%
2022/06/13	50.2	87.66	4	87.63	87.30	46.2	21,437	0.22%
2022/06/10	115.1	90.87	35	90.13	91.00	80.1	21,527	0.37%	大買/
2022/06/09	47.3	94.60	26	95.89	93.10	21.3	21,528	0.10%
2022/06/08	38.1	99.44	27	98.79	98.20	11.1	21,804	0.05%
2022/06/07	9	104.06	81.1	104.52	104.50	-72.1	22,353	-0.32%
2022/06/06	14	104.21	26.1	104.86	102.00	-12.1	22,305	-0.05%
2022/06/02	28.2	103.35	17	103.32	103.50	11.2	22,127	0.05%
2022/06/01	2	100.00	32.1	99.69	102.00	-30.1	22,033	-0.14%
2022/05/31	21	97.66	11	99.18	97.60	10	21,879	0.05%
2022/05/30	31	97.49	39	97.30	97.80	-8	21,952	-0.04%
2022/05/27	110	98.00	58	97.71	97.50	52	21,887	0.24%	大買/
2022/05/26	27	100.14	33	99.60	100.50	-6	21,470	-0.03%
2022/05/25	67	98.14	28	98.79	97.70	39	21,354	0.18%
2022/05/24	13	97.63	18	97.93	97.20	-5	21,214	-0.02%
2022/05/23	43	98.34	34.1	98.47	97.40	8.9	21,216	0.04%
2022/05/20	7	93.53	19.1	93.51	93.60	-12.1	20,693	-0.06%
2022/05/19	20.1	91.03	15	91.65	91.90	5.1	20,716	0.02%
2022/05/18	6	93.23	13	94.00	93.40	-7	20,599	-0.03%
2022/05/17	55	93.04	23	93.92	91.80	32	20,581	0.16%
2022/05/16	23.1	94.09	21	94.24	95.50	2.1	20,511	0.01%
2022/05/13	21	95.43	9	95.57	94.60	12	20,239	0.06%
2022/05/12	23	96.17	5	98.18	94.50	18	20,084	0.09%
2022/05/11	15.2	99.13	10	99.38	98.00	5.2	19,675	0.03%
2022/05/10	18	103.81	47	100.44	101.00	-29	19,482	-0.15%
2022/05/09	15	104.63	29.2	102.76	100.50	-14.2	18,875	-0.08%
2022/05/06	10	105.60	9	105.44	108.00	1	18,397	0.01%
2022/05/05	13	102.77	54.1	104.35	105.00	-41.1	17,863	-0.23%
2022/05/04	24	98.51	46.4	99.15	100.50	-22.4	17,011	-0.13%
2022/05/03	11	91.95	11	93.19	94.60	0	16,316	0.00%
2022/04/29	28	90.70	36.1	91.60	92.20	-8.1	16,138	-0.05%
2022/04/28	41	87.00	69.1	87.79	87.00	-28.1	15,888	-0.18%
2022/04/27	58.3	86.30	52	85.50	86.00	6.3	15,709	0.04%
2022/04/26	29.1	87.50	18	87.64	85.40	11.1	15,567	0.07%
2022/04/25	42.5	91.12	13	92.09	88.30	29.5	15,288	0.19%
2022/04/22	27.2	98.38	7	98.30	97.80	20.2	14,841	0.14%
2022/04/21	55	101.45	75.4	102.67	100.50	-20.4	14,272	-0.14%
2022/04/20	56.4	102.66	18	102.57	98.60	38.4	13,562	0.28%
2022/04/19	13	99.48	8.3	100.37	98.50	4.8	12,164	0.04%
2022/04/18	146	95.91	163.5	98.22	95.80	-17.5	11,499	-0.15%	大買/大賣/
2022/04/15	9	94.64	43	95.77	99.30	-34	11,147	-0.30%
2022/04/14	2	91.10	18	90.68	91.10	-16	10,553	-0.15%
2022/04/13	2	88.55	4	88.68	88.40	-2	10,569	-0.02%
2022/04/12	11	89.06	6	87.95	87.70	5	10,571	0.05%
2022/04/11	18	91.17	14	90.33	90.50	4	10,472	0.04%
2022/04/08	7	88.01	15.2	87.82	88.50	-8.2	10,337	-0.08%
2022/04/07	48.2	86.01	0	0.00	84.80	48.2	10,279	0.47%
2022/04/06	1	86.80	0	0.00	87.50	1	10,235	0.01%
2022/04/01	1	87.00	0	0.00	87.50	1	10,292	0.01%
2022/03/30	0	0.00	1	85.00	86.90	-1	10,330	-0.01%
2022/03/29	3	85.80	1	86.80	86.30	2	10,363	0.02%
2022/03/28	7	84.24	6	84.70	86.50	1	10,438	0.01%
2022/03/25	13	84.12	44	84.14	84.70	-31	10,660	-0.29%
2022/03/24	41	87.05	1	86.40	86.40	40	10,848	0.37%
2022/03/23	2	87.35	9	87.73	88.00	-7	11,509	-0.06%
2022/03/22	12	87.31	1	86.70	86.70	11	12,102	0.09%
2022/03/21	4	87.85	3	88.27	87.80	1	12,365	0.01%
2022/03/18	24	88.55	24	87.93	88.30	0	12,395	0.00%
2022/03/17	24	88.79	23	88.35	88.50	1	12,374	0.01%
2022/03/16	24	89.20	31	91.38	87.50	-7	12,354	-0.06%
2022/03/15	43	94.78	35	94.02	92.20	8	12,199	0.07%
2022/03/14	11	100.91	13	100.56	99.40	-2	12,142	-0.02%
2022/03/11	117	99.25	93.1	99.06	99.50	23.9	11,808	0.20%	大買/
2022/03/10	8.1	97.19	39.1	97.22	99.50	-31	11,305	-0.27%
2022/03/09	2	89.70	25.1	90.28	90.50	-23.1	10,610	-0.22%
2022/03/08	26	87.55	23	87.98	85.90	3	10,644	0.03%
2022/03/07	14	89.68	5.1	89.83	89.90	9	10,536	0.08%
2022/03/04	10	93.09	9.1	92.53	91.50	0.9	10,468	0.01%
2022/03/03	3	93.43	3.3	93.08	93.50	-0.3	10,289	0.00%
2022/03/02	5	91.36	5	91.84	92.00	0	10,161	0.00%
2022/03/01	1.1	91.21	60.1	91.11	92.70	-59	10,086	-0.58%
2022/02/25	8	91.16	3	91.20	89.90	5	9,997	0.05%
2022/02/24	2.1	90.79	13.1	91.56	89.80	-10.9	9,799	-0.11%
2022/02/23	16	91.88	10	91.07	91.90	6	9,637	0.06%
2022/02/22	7	88.84	41.1	89.18	89.50	-34.1	9,332	-0.37%
2022/02/21	36	89.93	30	90.13	90.00	6	9,196	0.07%
2022/02/18	27	90.01	38	89.89	89.90	-11	9,023	-0.12%
2022/02/17	1.1	88.99	12.1	88.00	88.50	-11.1	8,932	-0.12%
2022/02/16	14	87.99	52.2	88.04	89.60	-38.2	8,823	-0.43%
2022/02/15	4	84.85	10	84.50	84.30	-6	8,687	-0.07%
2022/02/14	4	83.28	4	83.63	83.20	0	8,690	0.00%
2022/02/11	7	83.33	1	83.00	83.00	6	8,694	0.07%
2022/02/10	2	83.40	16.1	83.69	84.00	-14.1	8,765	-0.16%
2022/02/09	0	0.00	3.6	80.79	81.00	-3.6	8,665	-0.04%
2022/02/08	0	0.00	7.2	79.85	79.80	-7.2	8,694	-0.08%
2022/02/07	11	77.11	15.1	77.92	78.50	-4.1	8,886	-0.05%
2022/01/26	10	73.40	0	0.00	73.40	10	9,113	0.11%
2022/01/25	11.2	73.98	0.5	73.80	73.10	10.7	9,189	0.12%
2022/01/24	12	74.53	0	0.00	75.90	12	9,262	0.13%
2022/01/21	1	77.30	3.1	76.95	77.50	-2.1	9,285	-0.02%
2022/01/20	26.1	76.06	26	75.34	76.10	0.1	9,246	0.00%
2022/01/19	51.2	76.11	20	74.90	74.90	31.2	9,303	0.34%
2022/01/18	6	78.60	7.2	79.11	79.00	-1.2	9,205	-0.01%
2022/01/17	2.1	78.33	3	78.17	78.50	-0.9	9,291	-0.01%
2022/01/14	1	78.60	0	0.00	79.10	1	9,374	0.01%
2022/01/13	0.1	78.20	0	0.00	78.20	0.1	9,432	0.00%
2022/01/12	1.2	78.85	0	0.00	78.00	1.2	9,517	0.01%
2022/01/11	0.1	79.60	1	80.19	79.40	-0.9	9,558	-0.01%
2022/01/10	6	79.08	20	79.20	79.60	-14	9,759	-0.14%
2022/01/07	12	79.83	3	80.47	79.80	9	9,786	0.09%
2022/01/06	4	82.60	5	82.68	81.60	-1	9,897	-0.01%
2022/01/05	2	82.00	8	81.31	81.40	-6	9,908	-0.06%
2022/01/04	2	80.85	4.4	80.83	81.00	-2.4	10,021	-0.02%
2022/01/03	13	79.25	1	78.60	80.30	12	10,181	0.12%
2021/12/30	2	81.95	6	81.38	81.60	-4	10,494	-0.04%
2021/12/29	2	82.85	3	82.97	82.60	-1	10,668	-0.01%
2021/12/28	3.1	82.32	5	83.42	81.90	-1.9	10,790	-0.02%
2021/12/27	0	0.00	3	82.50	82.50	-3	11,021	-0.03%
2021/12/24	2	82.45	17	82.71	82.80	-15	11,269	-0.13%
2021/12/23	84	83.30	80	83.91	83.10	4	11,531	0.03%
2021/12/22	8	83.26	7	83.20	83.50	1	11,633	0.01%
2021/12/21	20	82.87	16	83.47	83.50	4	11,559	0.03%
2021/12/20	9	83.35	6.2	84.16	83.00	2.8	11,394	0.02%
2021/12/17	17	83.50	40.3	83.54	83.40	-23.2	11,254	-0.21%
2021/12/16	37.1	78.43	46.1	78.83	79.70	-9	10,636	-0.08%
2021/12/15	66	77.21	125	71.93	77.50	-59	10,067	-0.59%	大賣/
2021/12/14	56	71.23	1.1	71.98	70.50	54.9	9,882	0.56%
2021/12/13	7	74.06	23	73.57	73.20	-16	9,896	-0.16%
2021/12/10	19	72.86	3	72.97	72.60	16	9,981	0.16%
2021/12/09	17	75.65	0	0.00	74.70	17	10,063	0.17%
2021/12/08	14	75.98	14	75.66	75.70	0	10,226	0.00%
2021/12/07	9	74.11	14	74.56	75.30	-5	10,085	-0.05%
2021/12/06	5.1	74.86	15	74.97	74.10	-9.9	10,137	-0.10%
2021/12/03	8	73.79	0	0.00	73.00	8	10,232	0.08%
2021/12/02	1	73.30	20	73.77	74.90	-19	10,590	-0.18%
2021/12/01	11	72.19	24	72.51	72.70	-13	10,660	-0.12%
2021/11/30	5	72.60	37	72.61	73.10	-32	11,010	-0.29%
2021/11/29	26	70.40	47	70.90	70.60	-21	11,221	-0.19%
2021/11/26	45	70.69	2	70.30	69.80	43	11,592	0.37%
2021/11/25	2.1	73.11	6	73.80	74.00	-3.9	11,822	-0.03%
2021/11/24	5	73.00	12	72.80	73.20	-7	12,403	-0.06%
2021/11/23	9	71.40	33	71.95	71.50	-24	12,572	-0.19%
2021/11/22	9	71.19	25.1	71.72	71.40	-16.1	13,003	-0.12%
2021/11/19	25	70.46	4	71.30	69.50	21	13,714	0.15%
2021/11/18	20	71.05	46	71.65	71.10	-26	15,042	-0.17%
2021/11/17	65	70.81	12	70.83	70.80	53	15,308	0.35%
2021/11/16	0	0.00	41	72.08	72.80	-41	15,561	-0.26%
2021/11/15	39	71.38	4	71.23	70.60	35	16,377	0.21%
2021/11/12	6	71.47	57.2	72.22	73.20	-51.2	16,816	-0.30%
2021/11/11	49.1	71.50	40	72.67	70.60	9.1	16,780	0.05%
2021/11/10	82.2	72.56	84	73.10	72.60	-1.8	16,824	-0.01%
2021/11/09	73	71.64	72	72.46	72.90	1	16,866	0.01%
2021/11/08	45	70.58	71	71.25	71.60	-26	16,862	-0.15%
2021/11/05	11	68.87	6	68.92	70.30	5	16,934	0.03%
2021/11/04	62	70.35	64	71.16	69.10	-2	17,083	-0.01%
2021/11/03	35	69.43	24	69.13	68.00	11	17,159	0.06%
2021/11/02	18	66.87	0.2	66.70	66.70	17.8	17,617	0.10%
2021/11/01	1	67.00	8	66.89	67.00	-7	17,840	-0.04%
2021/10/29	19	64.59	35	65.31	65.30	-16	17,819	-0.09%
2021/10/28	10	65.11	73	65.31	64.60	-63	17,868	-0.35%
2021/10/27	13	66.01	45	65.99	65.70	-32	18,117	-0.18%
2021/10/26	9	67.76	3	68.47	68.00	6	18,603	0.03%
2021/10/25	2	67.60	4	68.85	68.70	-2	19,193	-0.01%
2021/10/22	19	68.14	51	68.84	68.20	-32	19,525	-0.16%
2021/10/21	8	70.24	54.1	70.53	70.20	-46.1	19,883	-0.23%
2021/10/20	24	68.96	33	69.19	68.80	-9	20,089	-0.04%
2021/10/19	165.1	67.69	163	66.97	67.70	2.1	20,461	0.01%	大買/大賣/
2021/10/18	53	65.89	108	65.48	67.70	-55	20,902	-0.26%	大賣/
2021/10/15	8.2	67.65	6	68.17	68.10	2.2	21,232	0.01%
2021/10/14	36	67.89	47	68.19	68.20	-11	21,392	-0.05%
2021/10/13	110	67.76	103	70.12	67.70	7	21,481	0.03%	大買/大賣/
2021/10/12	248	71.23	188	73.07	69.60	60	22,429	0.27%	大買/大賣/
2021/10/08	168	75.89	197	75.88	76.30	-29	22,963	-0.13%	大買/大賣/
2021/10/07	66	76.16	104	76.63	75.50	-38	23,501	-0.16%	大賣/
2021/10/06	177	71.26	180	71.48	71.30	-3	23,866	-0.01%	大買/大賣/
2021/10/05	29	68.36	50	69.74	71.50	-21	24,268	-0.09%
2021/10/04	63	72.53	35	72.18	70.50	28	24,809	0.11%
2021/10/01	67.1	76.75	18	76.10	74.40	49.1	25,770	0.19%
2021/09/30	123	80.08	111	80.19	80.90	12	26,652	0.05%	大買/大賣/
2021/09/29	34	77.99	29	79.36	77.00	5	27,527	0.02%
2021/09/28	21	78.16	9	78.39	77.90	12	28,566	0.04%
2021/09/27	139	79.82	109	81.23	79.20	30	29,831	0.10%	大買/大賣/
2021/09/24	10	80.85	38.1	80.89	81.20	-28.1	33,083	-0.08%
2021/09/23	28	79.48	55	79.73	78.90	-27	34,886	-0.08%
2021/09/22	51	78.03	12	78.65	77.80	39	37,267	0.10%
2021/09/17	20	79.22	44	79.84	80.00	-24	39,933	-0.06%
2021/09/16	11	78.77	10	79.55	79.30	1	42,963	0.00%
2021/09/15	14	79.04	18	79.32	79.90	-4	46,178	-0.01%
2021/09/14	2	80.50	2	81.20	78.30	0	48,285	0.00%
2021/09/13	27.1	80.41	37	80.61	79.50	-9.9	51,510	-0.02%
2021/09/10	10	77.51	10	78.18	78.80	0	51,714	0.00%
2021/09/09	48	78.25	40	78.70	78.20	8	53,088	0.02%
2021/09/08	16	78.53	35	77.87	79.40	-19	53,904	-0.04%
2021/09/07	154.3	80.49	127.1	80.62	78.20	27.2	55,329	0.05%	大買/大賣/
2021/09/06	79.2	78.96	63	79.44	77.70	16.2	55,943	0.03%
2021/09/03	322.2	81.51	272.3	82.63	81.30	50	56,818	0.09%	大買/大賣/
2021/09/02	42	83.17	93	84.25	84.60	-51	56,864	-0.09%
2021/09/01	101.1	85.73	49	85.94	83.50	52.1	57,142	0.09%	大買/
2021/08/31	87	90.51	77	89.64	89.50	10	57,798	0.02%
2021/08/30	122	91.52	67	92.17	90.50	55	58,324	0.09%	大買/
2021/08/27	33	88.03	52	88.62	88.80	-19	58,913	-0.03%
2021/08/26	219.3	89.74	205	90.46	89.70	14.3	61,224	0.02%	大買/大賣/
2021/08/25	61	89.50	102.1	89.66	91.00	-41.1	62,654	-0.07%	大賣/
2021/08/24	289	89.11	185	89.81	87.00	104	62,379	0.17%	大買/大賣/鉅額交易
2021/08/23	116	86.76	145	83.85	87.30	-29	61,844	-0.05%	大買/大賣/
2021/08/20	71	78.15	40	79.24	79.40	31	62,542	0.05%
2021/08/19	278	79.24	228	81.68	76.70	50	62,969	0.08%	大買/大賣/
2021/08/18	17	78.51	46.4	79.85	81.60	-29.4	62,946	-0.05%
2021/08/17	6	76.07	5	77.32	74.20	1	63,698	0.00%
2021/08/16	9	76.21	8	76.40	76.10	1	65,314	0.00%
2021/08/13	6.2	77.52	0.1	78.70	76.10	6.1	66,434	0.01%
2021/08/12	17	77.11	18	77.49	77.90	-1	67,719	0.00%
2021/08/11	65	75.57	61	76.23	76.40	4	68,500	0.01%
2021/08/10	28.1	78.89	17	77.59	77.10	11.1	68,870	0.02%
2021/08/09	62	81.63	43	83.21	79.60	19	69,060	0.03%
2021/08/06	60	83.62	59	84.04	82.00	1	69,491	0.00%
2021/08/05	48	79.98	40	80.01	79.20	8	69,395	0.01%
2021/08/04	30	78.14	35	78.55	78.50	-5	69,542	-0.01%
2021/08/03	37	78.40	37	79.26	77.90	0	70,666	0.00%
2021/08/02	81	77.91	98	78.57	79.00	-17	70,835	-0.02%
2021/07/30	130	79.98	75	82.59	78.00	55	70,764	0.08%	大買/
2021/07/29	68	78.52	115.1	79.60	83.20	-47.1	70,488	-0.07%	大賣/
2021/07/28	117	76.21	104.2	74.87	75.70	12.8	70,084	0.02%	大買/大賣/
2021/07/27	79	77.63	54	77.86	75.00	25	69,851	0.04%
2021/07/26	121	78.50	84	81.90	78.00	37	69,664	0.05%	大買/
2021/07/23	10	80.33	66	80.00	81.60	-56	69,686	-0.08%
2021/07/22	76.1	79.20	32	79.50	78.20	44.1	69,480	0.06%
2021/07/21	71	80.62	77	82.05	79.50	-6	69,262	-0.01%
2021/07/20	27	83.84	20	84.42	83.00	7	69,033	0.01%
2021/07/19	45	88.21	53	86.98	86.60	-8	70,040	-0.01%
2021/07/16	70.2	92.09	506.4	91.41	88.00	-436.2	70,757	-0.62%	大賣/鉅額交易
2021/07/15	477.2	91.08	24	89.05	91.40	453.2	70,483	0.64%	大買/鉅額交易
2021/07/14	67	85.71	18.5	85.24	83.10	48.5	71,253	0.07%
2021/07/13	83.1	91.88	101	91.39	88.00	-17.9	71,451	-0.03%	大賣/
2021/07/12	35.3	96.90	48	97.16	95.00	-12.7	71,273	-0.02%
2021/07/09	164.2	97.18	85	98.11	95.00	79.2	70,768	0.11%	大買/
2021/07/08	635.3	99.20	663	100.54	101.00	-27.7	70,237	-0.04%	大買/大賣/
2021/07/07	111.3	97.54	125	99.32	96.40	-13.7	69,118	-0.02%	大買/大賣/
2021/07/06	94	102.27	90.7	103.22	99.90	3.3	68,179	0.00%
2021/07/05	80.4	103.52	58.5	104.05	99.30	21.9	67,273	0.03%
2021/07/02	53.3	110.28	43.1	110.57	109.50	10.3	66,281	0.02%
2021/07/01	198.3	114.39	132.2	114.90	111.00	66.1	65,435	0.10%	大買/大賣/
2021/06/30	108	106.11	171.3	107.30	110.50	-63.3	62,480	-0.10%	大買/大賣/
2021/06/29	225.3	106.22	265.5	106.14	100.50	-40.2	60,994	-0.07%	大買/大賣/
2021/06/28	135.2	106.97	139.3	107.61	107.00	-4.1	59,009	-0.01%	大買/大賣/
2021/06/25	167	102.23	183.3	101.87	102.00	-16.3	56,329	-0.03%	大買/大賣/
2021/06/24	458	97.52	487	93.66	98.10	-29	53,319	-0.05%	大買/大賣/
2021/06/23	138.5	95.18	84	94.46	89.80	54.5	50,069	0.11%	大買/
2021/06/22	619	99.07	1,027	99.47	99.70	-408	47,918	-0.85%	大買/大賣/鉅額交易
2021/06/21	910.1	90.70	1,067.3	90.59	90.70	-157.2	44,599	-0.35%	大買/大賣/鉅額交易
2021/06/18	657	82.46	103	80.17	82.50	554	44,279	1.25%	大買/大賣/鉅額交易
2021/06/17	44	73.70	60	73.26	75.00	-16	43,059	-0.04%
2021/06/16	378.3	72.69	352	75.12	71.70	26.3	42,298	0.06%	大買/大賣/
2021/06/15	169	73.89	190	73.16	74.30	-21	40,804	-0.05%	大買/大賣/
2021/06/11	143	70.99	142	71.25	70.50	1	39,747	0.00%	大買/大賣/
2021/06/10	149	67.54	131	67.43	67.80	18	38,670	0.05%	大買/大賣/
2021/06/09	74	67.21	92	67.75	66.90	-18	38,325	-0.05%
2021/06/08	59	69.11	156	68.19	67.50	-97	37,791	-0.26%	大賣/
2021/06/07	196	66.51	185	68.16	65.40	11	36,736	0.03%	大買/大賣/
2021/06/04	114	73.93	180	72.44	70.20	-66	35,885	-0.18%	大買/大賣/
2021/06/03	764	77.06	724	78.69	76.70	40	34,724	0.12%	大買/大賣/
2021/06/02	137	75.20	106	74.38	77.00	31	32,196	0.10%	大買/大賣/
2021/06/01	96	68.30	130	68.45	70.00	-34	30,426	-0.11%	大賣/
2021/05/31	133	69.48	116	70.31	67.40	17	29,963	0.06%	大買/大賣/
2021/05/28	106	69.11	60	69.40	68.60	46	29,180	0.16%	大買/
2021/05/27	95	67.86	71	67.64	68.20	24	28,200	0.09%
2021/05/26	39	66.73	54	65.24	66.10	-15	27,470	-0.05%
2021/05/25	49	68.05	49	67.99	65.50	0	26,646	0.00%
2021/05/24	101	71.22	37	70.51	70.00	64	25,420	0.25%	大買/
2021/05/21	76	64.66	98	63.96	67.70	-22	23,704	-0.09%
2021/05/20	738	62.38	674	64.38	61.70	64	22,447	0.29%	大買/大賣/
2021/05/19	33.6	61.99	438	60.86	64.90	-404.4	21,046	-1.92%	大賣/鉅額交易
2021/05/18	782	58.88	360	58.66	59.00	422	20,204	2.09%	大買/大賣/鉅額交易
2021/05/17	27	53.75	16	54.22	53.70	11	19,623	0.06%
2021/05/14	28	56.88	43	58.38	59.60	-15	19,165	-0.08%
2021/05/13	27	58.23	12	58.01	57.50	15	18,372	0.08%
2021/05/12	41	65.59	25.3	67.82	63.80	15.7	17,695	0.09%
2021/05/11	62.3	73.57	95	75.99	70.80	-32.7	17,218	-0.19%
2021/05/10	39	73.86	33	73.03	75.10	6	15,994	0.04%
2021/05/07	49.3	62.39	35	62.75	68.30	14.3	15,655	0.09%
2021/05/06	42	67.09	33	68.09	66.10	9	15,376	0.06%
2021/05/05	16	67.14	12.2	67.87	68.50	3.8	15,070	0.03%
2021/05/04	17	69.45	18	70.26	67.00	-1	14,815	-0.01%
2021/05/03	26	75.87	8	75.25	74.40	18	14,627	0.12%
2021/04/29	22	68.60	7	66.90	70.80	15	14,362	0.10%
2021/04/28	21	65.96	28	66.34	66.50	-7	14,027	-0.05%
2021/04/27	5	66.34	14	65.81	66.10	-9	13,789	-0.07%
2021/04/26	19	63.23	21	59.26	64.30	-2	13,492	-0.01%
2021/04/23	47	56.49	50	56.42	58.60	-3	13,222	-0.02%
2021/04/22	98	56.74	393.5	57.28	54.10	-295.5	12,087	-2.44%	大賣/鉅額交易
2021/04/21	897	53.82	641	53.73	53.90	256	11,255	2.27%	大買/大賣/鉅額交易
2021/04/20	456	48.53	735	48.03	49.00	-279	10,506	-2.66%	大買/大賣/鉅額交易
2021/04/19	681	46.80	477.1	46.77	46.90	203.9	9,456	2.16%	大買/大賣/鉅額交易
2021/04/16	82	41.12	70	40.95	42.75	12	8,607	0.14%
2021/04/15	1	38.95	109	38.98	38.90	-108	8,037	-1.34%	大賣/鉅額交易
2021/04/14	71	37.74	57	39.19	38.00	14	7,958	0.18%
2021/04/13	20	38.45	81	38.79	38.20	-61	7,811	-0.78%
2021/04/12	105	39.12	153	39.50	38.40	-48	7,710	-0.62%	大買/大賣/
2021/04/09	87	37.93	56	37.61	37.55	31	7,495	0.41%
2021/04/08	208	39.72	38	40.14	39.50	170	7,199	2.36%	大買/鉅額交易
2021/04/07	28	39.98	60	40.23	40.00	-32	6,955	-0.46%
2021/04/06	65	37.40	153	38.24	38.90	-88	6,566	-1.34%	大賣/
2021/04/01	335	36.34	347	36.38	36.45	-12	6,256	-0.19%	大買/大賣/
2021/03/31	99	34.25	281.1	34.91	35.80	-182.1	5,819	-3.13%	大賣/鉅額交易
2021/03/30	209	32.63	10	32.80	32.95	199	5,335	3.73%	大買/鉅額交易
2021/03/29	66	32.73	246	32.83	33.00	-180	5,308	-3.39%	大賣/鉅額交易
2021/03/26	50	31.61	56	31.61	32.35	-6	5,372	-0.11%
2021/03/25	45	31.02	16	31.27	30.85	29	5,535	0.52%
2021/03/24	60	31.72	36	31.89	32.00	24	5,523	0.43%
2021/03/23	18	31.89	7	32.25	32.40	11	5,456	0.20%
2021/03/22	276	32.64	21	32.82	32.95	255	5,314	4.80%	大買/鉅額交易
2021/03/19	98	31.82	71	31.99	32.00	27	5,046	0.54%
2021/03/18	0	0.00	3.1	30.95	31.45	-3.1	4,834	-0.06%
2021/03/17	0	0.00	33	30.00	30.20	-33	4,698	-0.70%
2021/03/16	7	29.59	0	0.00	29.90	7	4,630	0.15%
2021/03/15	5	29.54	10.4	29.36	29.85	-5.4	4,593	-0.12%
2021/03/12	61	28.71	35	29.09	29.05	26	4,540	0.57%
2021/03/11	22	28.76	0	0.00	28.80	22	4,490	0.49%
2021/03/10	0	0.00	69	28.76	28.85	-69	4,446	-1.55%
2021/03/09	7.1	28.35	61	28.43	28.65	-54	4,404	-1.22%
2021/03/08	0	0.00	47	28.12	28.00	-47	4,313	-1.09%
2021/03/05	81	28.00	42	28.59	27.90	39	4,276	0.91%
2021/03/04	10	27.75	0	0.00	28.25	10	4,135	0.24%
2021/03/03	38	27.33	16	27.93	27.95	22	4,080	0.54%
2021/03/02	10	27.45	1	27.70	27.30	9	4,044	0.22%
2021/02/26	15	27.40	15	27.62	27.85	0	4,016	0.00%
2021/02/25	10	27.90	63	27.61	27.90	-53	3,963	-1.34%
2021/02/24	0	0.00	38	27.13	27.10	-38	3,886	-0.98%
2021/02/22	10	26.65	3	26.72	26.65	7	3,778	0.19%
2021/02/19	61	26.38	0	0.00	26.40	61	3,758	1.62%
2021/02/18	20	26.73	11	26.86	26.75	9	3,721	0.24%
2021/02/17	15	25.05	20	25.44	25.75	-5	3,617	-0.14%
2021/02/05	5	24.60	0	0.00	24.65	5	3,550	0.14%
2021/02/04	3	24.70	3	24.95	24.75	0	3,539	0.00%
2021/02/02	0	0.00	31	24.59	24.50	-31	3,541	-0.88%
2021/01/26	15	24.65	2	24.45	24.55	13	3,468	0.37%
2021/01/25	0	0.00	18	24.91	25.00	-18	3,462	-0.52%
2021/01/22	0	0.00	5	24.50	24.50	-5	3,437	-0.15%
2021/01/21	6	24.40	6	24.70	24.15	0	3,422	0.00%
2021/01/20	10	24.55	0	0.00	23.80	10	3,393	0.29%
2021/01/19	28	25.09	29	25.53	24.90	-1	3,335	-0.03%
2021/01/18	51	25.19	4.3	25.04	25.20	46.7	3,304	1.41%
2021/01/15	3	26.70	210	25.84	26.00	-207	3,227	-6.41%	大賣/鉅額交易
2021/01/14	201	28.12	2	27.50	27.60	199	3,095	6.43%	大買/鉅額交易
2021/01/13	10	27.40	0	0.00	27.00	10	2,920	0.34%
2021/01/12	24	27.68	48	27.21	26.75	-24	2,810	-0.85%
2021/01/07	0	0.00	1	24.05	24.05	-1	2,241	-0.04%
2021/01/06	0	0.00	1	24.65	24.45	-1	2,191	-0.05%
2021/01/05	0	25.00	4.1	25.10	24.95	-4.1	2,144	-0.19%
2021/01/04	1	24.75	15	24.87	24.90	-14	2,076	-0.67%
2020/12/30	0	0.00	8	24.70	24.55	-8	2,025	-0.40%
2020/12/29	8	25.08	6	24.72	24.70	2	1,997	0.10%
2020/12/28	0	0.00	1	25.30	25.15	-1	1,902	-0.05%
2020/12/25	0	0.00	1	24.45	24.25	-1	1,767	-0.06%
2020/12/24	0	0.00	0.5	24.25	24.05	-0.5	1,732	-0.03%
2020/12/23	1	23.90	4	23.76	24.20	-3	1,714	-0.17%
2020/12/22	7	25.20	12	24.79	23.85	-5	1,668	-0.30%
2020/12/21	3	24.75	9.4	25.16	25.20	-6.4	1,463	-0.44%
2020/12/18	0	0.00	2	23.75	23.75	-2	1,234	-0.16%
2020/12/16	0	0.00	12.7	23.09	23.05	-12.7	1,148	-1.11%
2020/12/14	1	22.60	0	0.00	22.90	1	1,080	0.09%
2020/12/09	1	23.20	10	23.15	23.15	-9	1,053	-0.85%
2020/12/04	0	0.00	5	22.40	22.20	-5	997	-0.50%
2020/11/30	0	0.00	10	22.95	22.40	-10	1,034	-0.97%
2020/11/26	0	0.00	71.2	22.58	22.80	-71.2	1,034	-6.88%
2020/11/24	0	0.00	7	22.35	22.35	-7	1,039	-0.67%
2020/11/23	1	22.30	0	0.00	22.35	1	1,041	0.10%
2020/11/20	0	0.00	1	22.20	22.30	-1	1,039	-0.10%
2020/11/19	0	0.00	6	22.15	22.15	-6	1,043	-0.58%
2020/11/17	0	0.00	10	21.85	21.90	-10	1,045	-0.96%
2020/11/16	0	0.00	1	21.70	21.80	-1	1,077	-0.09%
2020/11/13	0	0.00	5	21.75	21.80	-5	1,084	-0.46%
2020/11/09	0	0.00	1	21.45	21.25	-1	1,096	-0.09%
2020/11/06	1	21.15	0	0.00	21.15	1	1,100	0.09%
2020/10/26	0	0.00	2	22.00	21.95	-2	1,164	-0.17%
2020/10/08	1	22.10	0	0.00	22.20	1	1,265	0.08%
2020/10/07	0	0.00	15	22.40	22.50	-15	1,262	-1.19%
2020/10/06	0	0.00	0.2	22.60	22.55	-0.2	1,262	-0.02%
2020/09/28	10	21.90	0	0.00	21.85	10	1,326	0.75%
2020/09/24	1	21.25	0	0.00	21.35	1	1,423	0.07%
2020/09/22	10	22.00	0	0.00	21.90	10	1,465	0.68%
2020/09/21	3	22.30	0	0.00	22.30	3	1,460	0.21%
2020/09/18	27	22.14	0	0.00	22.35	27	1,469	1.84%
2020/09/17	1	22.05	0	0.00	22.10	1	1,479	0.07%
2020/09/15	0	0.00	1	22.15	22.20	-1	1,522	-0.07%
2020/09/11	1	22.55	0	0.00	22.30	1	1,640	0.06%
2020/09/10	1	22.75	0	0.00	22.75	1	1,640	0.06%
2020/09/09	0	0.00	6	22.75	22.95	-6	1,642	-0.37%
2020/09/08	1	23.35	0	0.00	23.10	1	1,665	0.06%
2020/09/07	5	22.90	0	0.00	23.25	5	1,699	0.29%
2020/09/04	5	22.81	0	0.00	22.80	5	1,724	0.29%
2020/09/02	0	0.00	75	22.81	22.95	-75	1,873	-4.00%
2020/09/01	5	23.30	0	0.00	23.25	5	2,211	0.23%
2020/08/31	75	23.40	0	0.00	23.15	75	2,262	3.32%
2020/08/27	2	22.73	0	0.00	22.75	2	2,274	0.09%
2020/08/24	1	22.20	0	0.00	22.20	1	2,335	0.04%
2020/08/20	17	22.36	0	0.00	22.00	17	2,446	0.69%
2020/08/19	6	23.07	0	0.00	22.90	6	2,450	0.24%
2020/08/18	25	23.21	16.1	23.02	23.05	8.9	2,479	0.36%
2020/08/11	3	22.85	0	0.00	22.80	3	2,559	0.12%
2020/08/10	0	0.00	0.2	22.60	22.60	-0.2	2,588	-0.01%
2020/08/06	3	21.92	3	22.10	22.30	0	2,618	0.00%
2020/08/04	0	0.00	20	21.30	21.35	-20	2,600	-0.77%
2020/08/03	20	21.20	0	0.00	21.25	20	2,609	0.77%
2020/07/31	0	0.00	0	21.70	21.60	0	2,616	0.00%
2020/07/29	10	21.43	0	0.00	21.45	10	2,631	0.38%
2020/07/28	10	21.30	0	0.00	21.10	10	2,639	0.38%
2020/07/24	5	22.25	0	0.00	22.25	5	2,639	0.19%
2020/07/20	5	22.60	0	0.00	22.90	5	2,643	0.19%
2020/07/16	5	23.00	0	0.00	22.90	5	2,673	0.19%
2020/07/14	5	22.90	0	0.00	22.80	5	2,696	0.19%
2020/07/10	0	0.00	8	22.80	22.85	-8	2,729	-0.29%
2020/07/09	5	23.20	0	0.00	23.10	5	2,729	0.18%
2020/07/08	0	0.00	50	23.41	23.50	-50	2,711	-1.84%
2020/07/07	3	23.58	0	0.00	23.70	3	2,693	0.11%
2020/07/06	5	23.60	3	23.62	23.65	2	2,691	0.07%
2020/07/03	3	25.17	0	0.00	25.20	3	2,659	0.11%
2020/06/24	1	24.70	1	24.75	24.75	0	2,550	0.00%
2020/06/22	3	25.10	0	0.00	25.00	3	2,541	0.12%
2020/06/19	0	0.00	1	25.00	25.00	-1	2,542	-0.04%
2020/06/16	0	0.00	1	23.70	23.75	-1	2,507	-0.04%
2020/06/15	0	0.00	50	23.57	23.40	-50	2,537	-1.97%
2020/06/11	0	0.00	4	24.40	23.75	-4	2,546	-0.16%
2020/06/10	5	24.38	20	24.35	24.40	-15	2,515	-0.60%
2020/06/09	1,002	24.00	331	24.22	24.40	671	2,550	26.31%	大買/大賣/鉅額交易
2020/06/08	983	23.79	930	23.46	23.80	53	2,463	2.15%	大買/大賣/
2020/06/05	2	24.55	0	0.00	24.30	2	2,126	0.09%
2020/06/04	0	0.00	1	23.95	24.05	-1	2,083	-0.05%
2020/06/02	0	0.00	373	23.29	23.35	-373	2,091	-17.83%	大賣/鉅額交易
2020/06/01	0	0.00	139	22.94	23.00	-139	2,088	-6.66%	大賣/鉅額交易
2020/05/29	1	22.70	269	22.71	22.65	-268	2,060	-13.01%	大賣/鉅額交易
2020/05/28	101	22.92	637	22.83	22.55	-536	2,026	-26.46%	大買/大賣/鉅額交易
2020/05/27	0	0.00	329	23.41	23.30	-329	1,981	-16.60%	大賣/鉅額交易
2020/05/26	0	0.00	270	23.85	23.65	-270	1,948	-13.86%	大賣/鉅額交易
2020/05/25	0	0.00	375	23.97	23.95	-375	1,911	-19.62%	大賣/鉅額交易
2020/05/22	353	23.95	353	23.95	23.60	0	1,877	0.00%	大買/大賣/
2020/05/21	330	23.75	290	23.70	24.20	40	1,847	2.17%	大買/大賣/
2020/05/20	300	23.69	0	0.00	23.70	300	1,810	16.57%	大買/鉅額交易
2020/05/19	0	0.00	1	23.50	23.50	-1	1,819	-0.05%
2020/05/18	0	0.00	7	23.25	23.35	-7	1,813	-0.39%
2020/05/13	0	0.00	30	24.15	24.20	-30	1,725	-1.74%
2020/05/06	7	24.26	6	24.41	24.20	1	1,776	0.06%
2020/05/04	0	0.00	1	24.70	24.50	-1	1,773	-0.06%
2020/04/30	5	25.08	10	25.00	25.15	-5	1,773	-0.28%
2020/04/27	1	23.95	0	0.00	23.85	1	1,818	0.05%
2020/04/22	0	0.00	10	23.15	23.45	-10	1,871	-0.53%
2020/04/21	2	23.75	0	0.00	23.60	2	1,880	0.11%
2020/04/20	2	24.00	0	0.00	24.00	2	1,875	0.11%
2020/04/15	0	0.00	30	24.22	24.10	-30	1,863	-1.61%
2020/04/10	1	23.05	0	0.00	23.15	1	1,897	0.05%
2020/04/08	1	22.35	0	0.00	22.95	1	1,887	0.05%
2020/04/06	0	0.00	1	21.75	21.80	-1	1,876	-0.05%
2020/03/31	1	21.50	0	0.00	21.70	1	1,880	0.05%
2020/03/30	1	20.80	0	0.00	21.30	1	1,876	0.05%
2020/03/27	11	21.48	0	0.00	21.40	11	1,862	0.59%
2020/03/25	11	21.56	5	21.70	21.55	6	1,839	0.33%
2020/03/24	13	20.30	0	0.00	20.70	13	1,819	0.71%
2020/03/23	1	19.95	0	0.00	19.80	1	1,806	0.06%
2020/03/20	10	19.65	0	0.00	19.80	10	1,791	0.56%
2020/03/16	20	24.10	0	0.00	23.85	20	1,688	1.18%
2020/03/13	22	24.10	2	24.10	24.80	20	1,660	1.20%
2020/03/12	20	25.60	0	0.00	25.55	20	1,598	1.25%
2020/03/11	0	0.00	5	26.60	26.50	-5	1,560	-0.32%
2020/03/10	15	25.84	2	26.45	26.45	13	1,551	0.84%
2020/03/09	51	26.26	0	0.00	26.15	51	1,527	3.34%
2020/03/05	5	27.10	0	0.00	27.10	5	1,452	0.34%
2020/03/03	0	0.00	100	27.20	27.30	-100	1,446	-6.91%
2020/03/02	15	27.10	0	0.00	27.10	15	1,441	1.04%
2020/02/27	2	27.30	40	27.40	27.30	-38	1,405	-2.70%
2020/02/18	41	27.45	0	0.00	27.45	41	1,390	2.95%
2020/02/10	1	27.10	0	0.00	27.05	1	1,506	0.07%
2020/02/07	2	27.90	0	0.00	27.75	2	1,482	0.13%
2020/02/05	0	0.00	4	27.85	27.85	-4	1,471	-0.27%
2020/02/04	0	0.00	11	27.90	27.85	-11	1,468	-0.75%
2020/02/03	5	27.60	13	27.61	27.80	-8	1,472	-0.54%
2020/01/31	0	0.00	13	28.41	28.25	-13	1,433	-0.91%
2020/01/20	0	0.00	7	29.41	29.30	-7	1,379	-0.51%
2020/01/15	2	28.95	8	29.03	29.10	-6	1,361	-0.44%
2020/01/13	20	29.15	0	0.00	29.10	20	1,382	1.45%
2020/01/10	0	0.00	2	29.08	29.00	-2	1,390	-0.14%
2020/01/09	0	0.00	14	29.21	29.15	-14	1,385	-1.01%
2020/01/08	13	28.92	2	29.10	29.00	11	1,395	0.79%
2020/01/07	13	29.07	0	0.00	29.15	13	1,404	0.93%
2020/01/06	0	0.00	5	29.10	29.05	-5	1,427	-0.35%
2020/01/03	2	29.40	0	0.00	29.30	2	1,413	0.14%
2020/01/02	5	29.63	0	0.00	29.50	5	1,411	0.35%
2019/12/31	0	0.00	1	29.50	29.55	-1	1,444	-0.07%
2019/12/30	0	0.00	20	29.53	29.55	-20	1,518	-1.32%
2019/12/27	0	0.00	10	29.45	29.35	-10	1,720	-0.58%
2019/12/25	2	29.40	10	29.45	29.45	-8	1,717	-0.47%
2019/12/24	0	0.00	10	29.35	29.40	-10	1,734	-0.58%
2019/12/20	5	29.30	0	0.00	29.20	5	1,781	0.28%
2019/12/19	15	29.28	0	0.00	29.35	15	1,798	0.83%
2019/12/18	35	29.29	1	29.35	29.35	34	1,835	1.85%
2019/12/16	0	0.00	2	29.28	29.50	-2	1,862	-0.11%
2019/12/12	7	29.53	0	0.00	29.50	7	1,857	0.38%
2019/12/11	0	0.00	5	29.80	29.75	-5	1,832	-0.27%
2019/12/10	0	0.00	3	29.80	29.85	-3	1,845	-0.16%
2019/12/06	0	0.00	10	29.65	29.65	-10	1,899	-0.53%
2019/12/04	10	29.65	0	0.00	29.65	10	1,909	0.52%
2019/12/03	10	29.55	0	0.00	29.75	10	1,934	0.52%
2019/11/26	0	0.00	1	29.80	29.85	-1	2,158	-0.05%
2019/11/22	0	0.00	1	29.50	29.50	-1	2,157	-0.05%
2019/11/21	0	0.00	1	29.50	29.45	-1	2,160	-0.05%
2019/11/20	0	0.00	2	29.45	29.65	-2	2,162	-0.09%
2019/11/11	8	29.56	9	29.67	29.50	-1	2,208	-0.05%
2019/11/08	4	29.93	0	0.00	29.90	4	2,192	0.18%
2019/11/07	4	30.24	20	30.10	30.10	-16	2,158	-0.74%
2019/11/06	2	30.45	0	0.00	30.40	2	2,140	0.09%
2019/11/05	2	30.50	0	0.00	30.55	2	2,146	0.09%
2019/11/04	2	30.35	1	30.55	30.50	1	2,182	0.05%
2019/11/01	2	30.55	0	0.00	30.50	2	2,188	0.09%
2019/10/29	21	30.60	0	0.00	30.60	21	2,246	0.93%
2019/10/24	0	0.00	102	30.67	30.75	-102	2,377	-4.29%	大賣/鉅額交易
2019/10/23	0	0.00	13	30.60	30.70	-13	2,437	-0.53%
2019/10/22	61	31.00	44	31.00	31.00	17	2,464	0.69%
2019/10/21	1	30.70	0	0.00	30.75	1	2,493	0.04%
2019/10/18	0	0.00	170	30.47	30.45	-170	2,565	-6.63%	大賣/鉅額交易
2019/10/15	1	30.70	0	0.00	30.70	1	2,710	0.04%
2019/10/14	0	0.00	85	30.78	30.85	-85	2,703	-3.14%
2019/10/08	2	30.45	0	0.00	30.40	2	2,677	0.07%
2019/10/07	85	30.64	0	0.00	30.70	85	2,678	3.17%
2019/10/03	19	29.43	0	0.00	29.60	19	2,596	0.73%
2019/10/01	184	30.04	2	29.95	30.00	182	2,415	7.53%	大買/鉅額交易
2019/09/27	40	30.00	0	0.00	30.00	40	2,430	1.65%
2019/09/26	5	30.40	3	30.30	30.20	2	2,424	0.08%
2019/09/24	6	30.00	0	0.00	30.10	6	2,391	0.25%
2019/09/23	3	30.20	0	0.00	30.10	3	2,362	0.13%
2019/09/20	9	30.35	0	0.00	30.35	9	2,321	0.39%
2019/09/19	0	0.00	500	30.74	30.70	-500	2,289	-21.84%	大賣/鉅額交易
2019/09/18	50	31.05	2	31.15	30.85	48	2,279	2.11%
2019/09/16	5	31.30	0	0.00	31.05	5	2,282	0.22%
2019/09/11	10	31.40	0	0.00	31.35	10	2,290	0.44%
2019/09/10	2	31.65	0	0.00	31.50	2	2,266	0.09%
2019/09/06	0	0.00	5	32.30	32.10	-5	2,212	-0.23%
2019/09/05	2	32.30	2	32.25	32.40	0	2,203	0.00%
2019/09/04	10	32.00	10	32.00	32.25	0	2,173	0.00%
2019/09/03	2	32.65	0	0.00	32.45	2	2,141	0.09%
2019/08/30	4	31.90	90	31.78	31.80	-86	2,034	-4.23%
2019/08/28	90	31.12	0	0.00	31.05	90	1,924	4.68%
2019/08/26	0	0.00	85	30.91	30.85	-85	1,918	-4.43%
2019/08/23	8	31.20	0	0.00	31.20	8	1,915	0.42%
2019/08/22	2	31.25	0	0.00	31.10	2	1,906	0.10%
2019/08/21	46	31.17	0	0.00	31.40	46	1,900	2.42%
2019/08/19	31	31.55	0	0.00	31.45	31	1,856	1.67%
2019/08/16	3	31.00	1	31.15	31.15	2	1,817	0.11%
2019/08/13	11	30.52	0	0.00	30.50	11	1,767	0.62%
2019/08/08	0	0.00	4	30.60	30.95	-4	1,731	-0.23%
2019/08/06	1	30.95	6	31.20	31.15	-5	1,696	-0.29%
2019/08/02	5	31.71	0	0.00	31.40	5	1,637	0.31%
2019/08/01	9	32.24	0	0.00	32.10	9	1,595	0.56%
2019/07/31	3	32.73	0	0.00	32.60	3	1,574	0.19%
2019/07/30	8	33.14	0	0.00	32.75	8	1,593	0.50%
2019/07/29	25	32.87	5	33.02	32.95	20	1,557	1.28%
2019/07/26	24	33.55	0	0.00	33.35	24	1,527	1.57%
2019/07/25	0	0.00	1	34.40	35.20	-1	1,473	-0.07%
2019/07/24	3	34.82	0	0.00	34.65	3	1,393	0.22%
2019/07/22	2	35.30	0	0.00	35.80	2	1,281	0.16%
2019/07/19	1	34.35	1	34.55	34.80	0	1,186	0.00%
2019/07/18	1	34.00	12	33.75	33.70	-11	1,121	-0.98%
2019/07/15	0	0.00	3	32.35	32.50	-3	987	-0.30%
2019/07/11	0	0.00	70	32.51	32.45	-70	963	-7.27%
2019/07/10	0	32.60	1	32.40	32.75	-1	952	-0.10%
2019/07/08	20	32.25	0	0.00	31.75	20	913	2.19%
2019/07/05	56	31.87	0	0.00	31.65	56	902	6.20%
2019/07/03	0	0.00	1	31.45	31.20	-1	862	-0.12%
2019/07/02	1	31.25	1	31.25	31.05	0	853	0.00%
2019/06/28	0	0.00	1	30.85	30.80	-1	866	-0.12%
2019/06/25	0	0.00	17	30.95	31.20	-17	883	-1.92%
2019/06/24	0	0.00	17	30.96	30.85	-17	865	-1.96%
2019/06/19	2	30.10	0	0.00	30.10	2	804	0.25%
2019/06/18	0	0.00	1	29.80	29.80	-1	792	-0.13%
2019/06/10	1	29.90	0	0.00	29.85	1	831	0.12%
2019/05/09	0	0.00	3	30.00	29.95	-3	921	-0.33%
2019/05/07	1	30.25	5	30.20	30.20	-4	893	-0.45%
2019/05/03	0	0.00	7	30.00	30.00	-7	850	-0.82%
2019/04/25	5	29.45	0	0.00	29.45	5	812	0.62%
2019/04/24	5	29.60	0	0.00	29.60	5	807	0.62%
2019/04/22	1	29.70	0	0.00	29.60	1	801	0.12%
2019/04/12	10	29.35	0	0.00	29.40	10	765	1.31%
2019/04/08	1	29.40	0	0.00	29.65	1	726	0.14%
2019/04/03	10	29.20	0	0.00	29.20	10	714	1.40%
2019/03/27	3	29.70	0	0.00	29.80	3	653	0.46%
2019/03/22	2	29.65	0	0.00	29.90	2	662	0.30%
2019/03/19	4	30.01	0	0.00	29.85	4	655	0.61%
2019/03/06	5	29.70	0	0.00	29.70	5	706	0.71%
2019/03/04	0	0.00	15	29.95	30.00	-15	701	-2.14%
2019/02/18	0.1	28.80	0	0.00	28.80	0.1	661	0.01%
2019/02/13	0.1	28.80	0	0.00	28.75	0.1	656	0.01%
2019/01/21	0	0.00	3	29.60	29.50	-3	762	-0.39%
2019/01/18	0	0.00	3	29.60	29.60	-3	778	-0.39%
2019/01/02	2	28.85	0	0.00	28.95	2	1,576	0.13%
2018/12/21	1.2	29.51	4	29.30	29.30	-2.8	1,694	-0.16%
2018/12/20	7	29.60	0	0.00	29.60	7	1,692	0.41%
2018/12/12	1	29.10	0	0.00	29.30	1	1,664	0.06%
2018/11/12	0	0.00	4	28.03	27.95	-4	1,680	-0.24%
2018/11/09	0	0.00	3	28.23	28.35	-3	1,676	-0.18%
2018/11/06	0	0.00	4	29.03	29.05	-4	1,694	-0.24%
2018/11/02	2	28.65	1	29.10	29.00	1	1,676	0.06%
2018/11/01	6	29.03	0	0.00	29.25	6	1,659	0.36%
2018/10/30	5	29.20	0	0.00	28.85	5	1,648	0.30%
2018/10/29	1	29.40	0	0.00	29.30	1	1,638	0.06%
2018/10/25	5	29.45	2	29.70	29.50	3	1,617	0.19%
2018/10/23	1	30.80	2	30.40	30.15	-1	1,576	-0.06%
2018/10/19	0	0.00	3	31.22	30.95	-3	1,583	-0.19%
2018/10/18	0	0.00	2	31.45	31.45	-2	1,535	-0.13%
2018/10/17	5	30.95	0	0.00	30.85	5	1,499	0.33%
2018/10/16	8	31.41	4	32.04	31.55	4	1,424	0.28%
2018/10/15	1	32.00	0	0.00	31.95	1	1,158	0.09%
2018/10/11	4	29.90	1	29.75	30.05	3	1,025	0.29%
2018/10/09	1	31.05	18	30.86	30.95	-17	978	-1.74%
2018/10/08	3	30.05	3	30.35	30.80	0	910	0.00%
2018/10/05	2	30.08	0	0.00	29.95	2	868	0.23%
2018/08/10	0	0.00	1	30.70	30.55	-1	552	-0.18%
2018/08/06	1	31.05	0	0.00	30.85	1	531	0.19%
2018/07/24	0	0.00	0.7	29.70	29.95	-0.7	471	-0.15%
2018/07/18	0	0.00	8	29.46	29.45	-8	445	-1.80%
2018/06/25	0	0.00	2	28.55	28.65	-2	457	-0.44%
2018/06/20	2	28.95	0	0.00	29.00	2	465	0.43%
2018/06/07	0	0.00	2	29.35	29.45	-2	427	-0.47%
2018/05/17	1	28.70	0	0.00	28.70	1	459	0.22%
2018/05/07	0	0.00	1	28.75	28.80	-1	440	-0.23%
2018/04/12	0.1	27.90	0	0.00	27.90	0.1	539	0.02%
2018/03/22	0.1	28.00	0	0.00	28.00	0.1	601	0.02%
2018/03/14	0	0.00	3	28.30	28.30	-3	693	-0.43%
2018/03/12	0.2	28.30	5	28.30	28.30	-4.8	707	-0.68%
2018/02/12	5	27.10	0	0.00	27.20	5	899	0.56%
2018/02/05	0.1	28.90	0	0.00	28.90	0.1	850	0.01%
2018/01/29	3	29.05	0	0.00	29.10	3	991	0.30%
2018/01/23	1	28.75	0	0.00	29.00	1	1,016	0.10%
2018/01/22	0	0.00	1	28.70	28.85	-1	1,014	-0.10%
2018/01/03	0	0.00	4	29.60	29.40	-4	1,153	-0.35%
2018/01/02	0.1	29.05	3	29.10	29.10	-2.9	1,138	-0.25%