慧洋-KY (2637)-土銀券商分點個股進出

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
75.0
漲跌
▲3.6
漲幅
+5.04%
成交量
12,171張
產業
上市航運類股
954人加入追蹤

立即追蹤
本地時間:14:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

慧洋-KY (2637)籌碼相關－土銀券商分點個股進出

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

土銀券商分點個股進出
土銀券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/16	10.2	73.80	1	74.60	75.00	9.2	8,893	0.10%
2024/05/15	4	72.53	0	0.00	71.40	4	8,751	0.05%
2024/05/14	0	0.00	8	72.99	73.90	-8	8,605	-0.09%
2024/05/13	7	76.89	6	77.03	73.80	1	8,336	0.01%
2024/05/10	1	72.70	0	0.00	73.00	1	7,840	0.01%
2024/05/09	1	71.30	2	71.55	70.60	-1	7,500	-0.01%
2024/05/08	14	74.28	9.2	71.68	70.10	4.8	7,300	0.07%
2024/05/07	4	71.53	6	71.90	71.90	-2	6,779	-0.03%
2024/05/03	1	69.20	1.2	68.89	69.00	-0.2	6,492	0.00%
2024/04/30	1	67.80	2	68.15	68.10	-1	6,441	-0.02%
2024/04/29	1	70.30	0	0.00	68.90	1	6,401	0.02%
2024/04/26	0.2	68.90	0	0.00	68.70	0.2	6,323	0.00%
2024/04/24	1	68.00	0	0.00	67.50	1	6,433	0.02%
2024/04/23	0	0.00	1	69.20	69.20	-1	6,346	-0.02%
2024/04/22	0	0.00	0.2	69.20	69.20	-0.2	6,217	0.00%
2024/04/19	4.5	65.44	5	65.02	66.30	-0.5	5,846	-0.01%
2024/04/17	1	63.60	0	0.00	63.20	1	5,642	0.02%
2024/04/12	0	0.00	1	66.50	66.70	-1	5,782	-0.02%
2024/04/09	0	0.00	12	63.60	63.70	-12	6,134	-0.20%
2024/03/26	1	62.00	0	0.00	59.50	1	6,719	0.01%
2024/03/21	0	0.00	2	60.40	60.60	-2	7,038	-0.03%
2024/03/19	0	0.00	8	61.58	61.50	-8	7,029	-0.11%
2024/03/12	0	0.00	5	61.80	61.50	-5	7,058	-0.07%
2024/03/11	1	61.40	5	60.90	61.60	-4	7,280	-0.05%
2024/03/08	3	60.83	5	60.94	60.80	-2	8,102	-0.02%
2024/03/07	3	60.20	2	60.20	59.80	1	8,665	0.01%
2024/03/06	5	60.62	0	0.00	60.10	5	8,832	0.06%
2024/03/05	2	61.90	0	0.00	61.70	2	8,838	0.02%
2024/03/01	1	60.70	0	0.00	61.10	1	9,499	0.01%
2024/02/29	0	0.00	20	61.28	61.40	-20	9,495	-0.21%
2024/02/27	11	60.09	1	58.70	58.10	10	9,318	0.11%
2024/02/26	10	59.10	37	58.48	59.30	-27	9,164	-0.29%
2024/02/23	1	57.80	0	0.00	56.40	1	8,967	0.01%
2024/02/22	0	0.00	18	57.21	56.80	-18	8,926	-0.20%
2024/02/21	0	0.00	11	56.76	56.50	-11	8,768	-0.13%
2024/02/20	0	0.00	5	55.00	54.90	-5	8,562	-0.06%
2024/01/30	0	0.00	3	51.50	52.00	-3	8,286	-0.04%
2024/01/19	1	51.90	0	0.00	52.10	1	8,297	0.01%
2024/01/18	1	50.40	1	53.10	53.20	0	8,281	0.00%
2024/01/09	0	0.00	5	52.40	52.50	-5	8,159	-0.06%
2024/01/08	2	53.45	2	54.20	54.00	0	7,997	0.00%
2024/01/05	15	55.53	20	55.04	54.90	-5	7,872	-0.06%
2024/01/03	0.1	52.40	0	0.00	52.10	0.1	7,437	0.00%
2024/01/02	1	52.40	0	0.00	52.40	1	7,479	0.01%
2023/12/29	0	0.00	5	52.30	52.00	-5	7,457	-0.07%
2023/12/27	5	53.20	0	0.00	53.50	5	7,538	0.07%
2023/12/26	0	0.00	4	52.55	53.00	-4	7,480	-0.05%
2023/12/25	13	50.46	0	0.00	49.95	13	7,324	0.18%
2023/12/22	0	0.00	7	52.44	53.20	-7	7,252	-0.10%
2023/12/21	1	54.10	8	53.55	53.60	-7	7,195	-0.10%
2023/12/20	0	0.00	2	51.80	52.00	-2	6,995	-0.03%
2023/12/15	1	50.80	0	0.00	51.10	1	7,143	0.01%
2023/12/13	20	52.35	22	52.10	51.50	-2	7,594	-0.03%
2023/12/12	10	50.90	0	0.00	50.70	10	8,078	0.12%
2023/12/11	15	50.70	4	51.00	50.90	11	8,421	0.13%
2023/12/07	6	51.07	32	51.28	51.20	-26	8,341	-0.31%
2023/12/06	3	52.47	1	52.70	52.50	2	8,257	0.02%
2023/12/05	28.1	55.84	5	53.38	53.60	23.1	8,049	0.29%
2023/12/04	10	54.13	17	54.09	55.00	-7	7,193	-0.10%
2023/12/01	2	50.05	1	50.30	50.30	1	6,548	0.01%
2023/11/29	0	0.00	1	48.15	48.15	-1	6,336	-0.02%
2023/11/28	3.1	49.23	2.2	48.58	48.90	1	6,225	0.02%
2023/11/27	0	0.00	0.1	46.60	46.60	-0.1	5,540	0.00%
2023/11/20	2	43.90	0	0.00	44.05	2	5,544	0.04%
2023/11/17	0	0.00	0.1	44.10	44.10	-0.1	5,642	0.00%
2023/11/16	0	0.00	0.2	43.10	43.50	-0.2	5,753	0.00%
2023/11/15	0	0.00	2	43.00	43.00	-2	5,903	-0.03%
2023/11/10	7	42.36	0	0.00	42.35	7	6,227	0.11%
2023/11/03	0	0.00	3	43.35	43.20	-3	6,435	-0.05%
2023/11/02	3	42.45	0	0.00	42.65	3	6,452	0.05%
2023/11/01	5	41.78	0	0.00	41.80	5	6,463	0.08%
2023/10/31	0	41.75	0	0.00	41.70	0	6,473	0.00%
2023/10/30	0	42.95	0	0.00	42.80	0	6,532	0.00%
2023/10/27	0	43.10	0	0.00	43.10	0	6,644	0.00%
2023/10/23	0.1	44.40	0	0.00	44.30	0.1	6,693	0.00%
2023/10/20	1	45.80	1	45.60	45.60	0	6,689	0.00%
2023/10/19	1	46.70	2	46.80	47.15	-1	6,775	-0.01%
2023/10/18	10	45.95	0	0.00	45.25	10	6,772	0.15%
2023/10/17	2.1	45.99	1	45.75	45.60	1.1	6,811	0.02%
2023/10/16	1	46.90	1	46.85	46.90	0	6,851	0.00%
2023/10/13	0.1	47.25	0	0.00	47.10	0.1	6,933	0.00%
2023/10/12	2	46.75	0	0.00	47.05	2	6,917	0.03%
2023/10/11	0.1	47.15	0	0.00	47.15	0.1	6,906	0.00%
2023/10/04	0	0.00	2	47.85	47.90	-2	6,708	-0.03%
2023/10/03	2	46.90	0	0.00	46.50	2	6,612	0.03%
2023/09/28	0.1	48.55	0	0.00	48.45	0.1	6,576	0.00%
2023/09/27	4	49.58	4	49.00	48.45	0	6,577	0.00%
2023/09/25	1	48.90	0	0.00	48.70	1	6,554	0.02%
2023/09/22	0	49.65	0	0.00	49.65	0	6,523	0.00%
2023/09/19	2	50.65	0	0.00	50.50	2	6,030	0.03%
2023/09/15	2	51.30	2	51.40	51.40	0	5,563	0.00%
2023/09/14	0	0.00	6	50.48	50.90	-6	4,974	-0.12%
2023/09/07	0.1	45.40	0	0.00	45.20	0.1	4,552	0.00%
2023/09/01	0	0.00	1	45.55	45.20	-1	4,545	-0.02%
2023/08/31	0.4	45.75	0	0.00	45.90	0.4	4,585	0.01%
2023/08/30	1	45.60	0	0.00	45.55	1	4,585	0.02%
2023/08/29	0	0.00	5.1	45.15	45.50	-5.1	4,615	-0.11%
2023/08/28	0.1	43.80	0	0.00	43.80	0.1	4,660	0.00%
2023/08/22	1	44.33	0	0.00	45.15	1	4,915	0.02%
2023/08/21	2	45.65	0	0.00	45.80	2	4,840	0.04%
2023/08/14	5	42.00	0	0.00	41.80	5	4,360	0.11%
2023/08/11	5	45.00	0	0.00	44.60	5	4,260	0.12%
2023/08/09	1	46.40	0	0.00	45.45	1	4,240	0.02%
2023/08/04	2	47.35	0	0.00	47.40	2	4,198	0.05%
2023/08/02	2	47.20	12	47.38	47.35	-10	4,185	-0.24%
2023/08/01	12	47.04	0	0.00	47.05	12	4,123	0.29%
2023/07/26	0	0.00	1	45.05	45.20	-1	3,930	-0.03%
2023/07/25	2	44.98	0	0.00	44.85	2	3,935	0.05%
2023/07/24	0	0.00	1	45.20	45.45	-1	3,904	-0.03%
2023/07/13	0	0.00	8	46.95	45.15	-8	3,621	-0.22%
2023/07/12	1	47.05	0	0.00	46.60	1	3,597	0.03%
2023/06/26	1	49.80	0	0.00	49.95	1	3,938	0.03%
2023/06/21	4	49.76	0	0.00	50.00	4	3,998	0.10%
2023/06/16	0	0.00	1	51.00	50.70	-1	4,167	-0.02%
2023/06/14	3	51.00	2	51.00	50.70	1	4,180	0.02%
2023/06/08	1	51.50	0	0.00	50.80	1	4,597	0.02%
2023/06/02	2	49.98	0	0.00	50.20	2	4,763	0.04%
2023/06/01	20	49.95	0	0.00	49.70	20	4,924	0.41%
2023/05/31	1	51.70	0	0.00	51.00	1	5,012	0.02%
2023/05/30	7	53.83	1	53.80	52.30	6	5,388	0.11%
2023/05/26	6	59.35	0	0.00	59.00	6	6,084	0.10%
2023/05/25	1	61.60	0	0.00	61.30	1	6,260	0.02%
2023/05/24	10	62.70	0	0.00	62.90	10	6,258	0.16%
2023/05/19	1	62.80	0	0.00	62.90	1	6,255	0.02%
2023/05/17	1	63.30	0	0.00	63.20	1	6,231	0.02%
2023/05/16	1	62.60	0	0.00	62.90	1	6,227	0.02%
2023/05/09	0	0.00	1	60.70	60.70	-1	6,249	-0.02%
2023/05/05	1	61.80	1	61.10	61.10	0	6,320	0.00%
2023/05/02	1	63.00	0	0.00	64.00	1	6,397	0.02%
2023/04/26	0	0.00	3	60.90	62.00	-3	6,421	-0.05%
2023/04/24	1	62.50	0	0.00	62.60	1	6,439	0.02%
2023/04/18	2	64.75	0	0.00	64.60	2	6,505	0.03%
2023/04/12	1	65.80	0	0.00	65.80	1	6,635	0.02%
2023/04/10	0	0.00	1	67.00	66.40	-1	6,650	-0.02%
2023/04/07	0	0.00	3	66.63	66.60	-3	6,656	-0.05%
2023/04/06	1	64.50	0	0.00	63.80	1	6,658	0.02%
2023/03/31	2	64.30	0	0.00	64.20	2	6,801	0.03%
2023/03/28	5	65.30	3	64.50	64.10	2	8,393	0.02%
2023/03/27	0	0.00	4	66.20	66.00	-4	8,799	-0.05%
2023/03/24	0	0.00	10	63.90	63.70	-10	9,368	-0.11%
2023/03/23	4	66.08	0	0.00	64.30	4	9,661	0.04%
2023/03/22	0	0.00	2	68.30	68.50	-2	9,562	-0.02%
2023/03/21	0	0.00	1	67.80	67.60	-1	9,583	-0.01%
2023/03/20	1	67.70	1	68.00	67.50	0	9,621	0.00%
2023/03/17	2	67.80	0	0.00	67.70	2	9,707	0.02%
2023/03/16	3	68.70	3	68.57	67.60	0	9,741	0.00%
2023/03/15	1	69.40	1	69.20	68.60	0	9,749	0.00%
2023/03/14	1	65.00	11	67.45	68.20	-10	9,785	-0.10%
2023/03/10	2	67.40	0	0.00	66.50	2	9,724	0.02%
2023/03/09	0	0.00	3	67.00	67.00	-3	9,771	-0.03%
2023/03/08	1	67.20	0	0.00	67.20	1	9,788	0.01%
2023/03/06	3	68.60	0	0.00	68.50	3	9,870	0.03%
2023/03/03	12	70.00	0	0.00	70.60	12	9,858	0.12%
2023/03/02	7	70.34	23	70.51	69.90	-16	9,745	-0.16%
2023/03/01	18	68.24	21	70.26	67.40	-3	9,362	-0.03%
2023/02/24	23	67.40	16	67.79	68.00	7	9,027	0.08%
2023/02/23	12	65.37	7	65.64	65.50	5	8,555	0.06%
2023/02/20	0	0.00	9	60.00	60.50	-9	8,451	-0.11%
2023/02/03	2	62.05	0	0.00	61.60	2	9,524	0.02%
2023/02/01	1	61.50	1	61.40	61.20	0	9,558	0.00%
2023/01/31	0	0.00	2	60.60	60.70	-2	9,590	-0.02%
2023/01/12	2.1	59.74	0	0.00	59.20	2.1	9,819	0.02%
2023/01/10	1	60.10	1	61.20	60.10	0	9,885	0.00%
2023/01/09	4	59.98	1	60.60	60.80	3	9,986	0.03%
2023/01/06	0	0.00	1	60.80	60.00	-1	10,019	-0.01%
2023/01/05	2	60.15	1	60.60	60.80	1	10,026	0.01%
2023/01/04	2	60.60	0	0.00	60.00	2	10,126	0.02%
2022/12/30	3	62.30	3	61.80	61.40	0	10,203	0.00%
2022/12/29	0.1	61.60	0	0.00	61.40	0.1	10,319	0.00%
2022/12/28	1	61.40	0	0.00	61.30	1	10,428	0.01%
2022/12/26	2	63.40	1	62.70	62.70	1	10,577	0.01%
2022/12/23	4.1	65.11	6	64.90	64.80	-1.9	10,549	-0.02%
2022/12/22	20	64.94	20	65.35	67.00	0	10,436	0.00%
2022/12/21	9	64.34	8	64.94	64.80	1	9,828	0.01%
2022/12/20	3	62.50	2	63.40	62.80	1	9,502	0.01%
2022/12/19	2	62.10	1	62.60	61.90	1	9,246	0.01%
2022/12/16	3	65.67	4	64.95	64.40	-1	8,936	-0.01%
2022/12/15	3	61.90	3	61.83	63.50	0	8,658	0.00%
2022/12/09	0	0.00	3	59.73	60.10	-3	8,953	-0.03%
2022/12/07	0	0.00	0.1	59.30	58.20	-0.1	9,439	0.00%
2022/12/05	5	61.80	0	0.00	61.30	5	9,428	0.05%
2022/12/02	1	61.50	0	0.00	61.50	1	9,492	0.01%
2022/12/01	0	0.00	12	62.55	61.50	-12	9,529	-0.13%
2022/11/29	0	0.00	1	58.90	61.30	-1	9,493	-0.01%
2022/11/28	1	60.10	0	0.00	59.40	1	9,552	0.01%
2022/11/22	14	56.89	0	0.00	57.20	14	9,543	0.15%
2022/11/21	0.1	57.20	1	57.00	56.40	-0.9	9,576	-0.01%
2022/11/17	0	0.00	8	59.29	58.50	-8	9,620	-0.08%
2022/11/16	1	59.90	9	59.42	59.00	-8	9,648	-0.08%
2022/11/14	0	0.00	3	58.10	58.30	-3	9,673	-0.03%
2022/11/11	1	57.70	0	0.00	57.30	1	9,690	0.01%
2022/11/10	6	57.13	5	57.30	56.80	1	9,642	0.01%
2022/11/08	3	57.60	1	56.70	56.70	2	9,791	0.02%
2022/11/07	0	0.00	2	56.15	55.60	-2	9,677	-0.02%
2022/11/04	1	55.10	3	54.53	54.90	-2	9,596	-0.02%
2022/11/03	6	51.40	5	51.40	51.40	1	9,419	0.01%
2022/11/02	0	0.00	2	52.55	52.00	-2	9,427	-0.02%
2022/11/01	8	52.11	5	52.40	51.10	3	9,403	0.03%
2022/10/31	1	51.80	1	52.10	52.30	0	9,403	0.00%
2022/10/24	0	0.00	6	55.08	55.40	-6	9,443	-0.06%
2022/10/20	2	52.15	0	0.00	53.00	2	9,375	0.02%
2022/10/19	0	0.00	1	54.70	54.50	-1	9,370	-0.01%
2022/10/18	1	54.60	0	0.00	54.70	1	9,388	0.01%
2022/10/17	3	52.10	2	53.50	53.50	1	9,488	0.01%
2022/10/14	0	0.00	1	54.00	54.00	-1	9,776	-0.01%
2022/10/13	2	51.60	0	0.00	51.60	2	9,780	0.02%
2022/10/12	2	54.25	0	0.00	53.80	2	9,889	0.02%
2022/10/07	0.2	58.70	0	0.00	58.90	0.2	9,705	0.00%
2022/10/06	0	0.00	2	57.30	58.30	-2	9,651	-0.02%
2022/10/05	1	57.70	3	57.33	57.40	-2	9,582	-0.02%
2022/10/04	2	55.55	6	55.62	56.50	-4	9,528	-0.04%
2022/10/03	0	0.00	1	53.80	53.90	-1	9,458	-0.01%
2022/09/30	1	49.00	3	48.90	51.70	-2	9,524	-0.02%
2022/09/29	2	51.30	0	0.00	51.20	2	9,759	0.02%
2022/09/28	3	53.17	0	0.00	51.50	3	10,070	0.03%
2022/09/27	18.1	55.30	18	55.10	55.50	0.1	10,023	0.00%
2022/09/26	18	55.79	1	56.00	55.20	17	10,039	0.17%
2022/09/22	0	0.00	10	58.65	58.00	-10	10,163	-0.10%
2022/09/21	0	0.00	12	58.23	59.70	-12	9,902	-0.12%
2022/09/20	2	55.65	1	56.50	55.40	1	9,725	0.01%
2022/09/19	14.5	56.49	1	57.50	55.10	13.5	10,215	0.13%
2022/09/16	4	58.45	3	58.87	59.10	1	10,379	0.01%
2022/09/15	0	0.00	12	58.23	59.00	-12	10,546	-0.11%
2022/09/14	2	56.35	5	56.46	56.70	-3	10,629	-0.03%
2022/09/13	2	54.70	0	0.00	54.60	2	10,650	0.02%
2022/09/12	1	56.10	5	55.50	55.80	-4	10,866	-0.04%
2022/09/08	6	52.50	1	52.40	52.70	5	10,952	0.05%
2022/09/07	1	53.70	0	0.00	54.20	1	11,060	0.01%
2022/09/06	1	55.30	5	55.76	55.10	-4	11,209	-0.04%
2022/09/02	3	54.83	0	0.00	54.10	3	11,571	0.03%
2022/09/01	4	55.93	1	55.80	55.80	3	11,840	0.03%
2022/08/31	3	57.10	1	57.40	57.90	2	12,072	0.02%
2022/08/30	5	58.00	0	0.00	57.90	5	12,243	0.04%
2022/08/29	6	58.67	0	0.00	58.00	6	12,384	0.05%
2022/08/26	1.5	62.37	0	0.00	62.60	1.5	12,564	0.01%
2022/08/25	3	62.57	1	63.10	62.20	2	12,740	0.02%
2022/08/24	0	0.00	1	64.10	62.80	-1	13,040	-0.01%
2022/08/23	2	64.10	1	64.40	63.80	1	13,155	0.01%
2022/08/22	7	64.96	0	0.00	64.90	7	13,280	0.05%
2022/08/19	2	68.45	0	0.00	68.10	2	13,663	0.01%
2022/08/18	1	69.30	1	70.00	69.30	0	13,935	0.00%
2022/08/16	3	68.70	0	0.00	68.50	3	14,467	0.02%
2022/08/15	3	68.63	2	69.40	69.60	1	15,072	0.01%
2022/08/09	2	67.30	0	0.00	67.40	2	15,835	0.01%
2022/08/04	1	67.60	2	65.90	66.40	-1	16,756	-0.01%
2022/08/03	1	67.00	0	0.00	67.20	1	17,114	0.01%
2022/08/02	2	67.20	1	67.90	68.00	1	17,767	0.01%
2022/07/29	0	0.00	5	69.10	68.60	-5	18,835	-0.03%
2022/07/25	5	67.60	0	0.00	68.00	5	20,856	0.02%
2022/07/22	0	0.00	5	68.72	69.50	-5	20,982	-0.02%
2022/07/21	12	68.84	10	70.29	68.20	2	21,120	0.01%
2022/07/19	0	0.00	9	67.99	67.80	-9	21,373	-0.04%
2022/07/18	7	66.21	9	66.71	66.50	-2	21,806	-0.01%
2022/07/15	2.3	65.26	6	65.00	65.30	-3.7	22,470	-0.02%
2022/07/14	0	0.00	1	66.00	66.30	-1	23,861	0.00%
2022/07/13	17	65.73	19	65.34	64.70	-2	24,483	-0.01%
2022/07/12	8	63.81	0	0.00	64.00	8	24,813	0.03%
2022/07/11	2	66.90	0	0.00	67.10	2	25,378	0.01%
2022/07/08	5	66.30	11	66.96	67.10	-6	25,436	-0.02%
2022/07/07	15.2	63.91	1	64.90	65.60	14.2	25,271	0.06%
2022/07/06	26	65.70	27	66.17	65.30	-1	25,067	0.00%
2022/07/05	5	63.48	0	0.00	64.30	5	24,880	0.02%
2022/07/04	5	62.80	0.3	61.50	62.10	4.7	24,830	0.02%
2022/07/01	1	64.90	3	63.80	61.80	-2	24,789	-0.01%
2022/06/30	0.2	66.10	0	0.00	65.00	0.2	24,566	0.00%
2022/06/29	3.3	68.05	1	68.80	67.90	2.3	24,375	0.01%
2022/06/28	5	69.14	1	68.90	70.30	4	24,253	0.02%
2022/06/27	14	71.78	7	71.94	71.20	7	24,082	0.03%
2022/06/24	15	68.25	8	68.44	66.80	7	23,592	0.03%
2022/06/23	3	67.10	3.3	68.03	66.40	-0.3	23,286	0.00%
2022/06/22	4	69.35	5	68.68	68.00	-1	23,057	0.00%
2022/06/21	9	72.92	11	72.95	73.10	-2	22,630	-0.01%
2022/06/20	6	73.47	7	76.11	72.60	-1	22,392	0.00%
2022/06/17	1	79.00	2.3	79.91	78.60	-1.3	22,053	-0.01%
2022/06/16	22	82.50	11	83.26	80.00	11	21,857	0.05%
2022/06/15	14	85.54	3	84.90	83.60	11	21,658	0.05%
2022/06/14	12	85.45	0	0.00	85.40	12	21,510	0.06%
2022/06/13	3	87.93	0	0.00	87.30	3	21,437	0.01%
2022/06/10	4	90.90	1	91.30	91.00	3	21,527	0.01%
2022/06/09	6	93.72	0	0.00	93.10	6	21,528	0.03%
2022/06/08	7	99.20	0	0.00	98.20	7	21,804	0.03%
2022/06/07	0	0.00	3	104.83	104.50	-3	22,353	-0.01%
2022/06/06	8	104.25	8	105.56	102.00	0	22,305	0.00%
2022/06/02	0	0.00	11	102.50	103.50	-11	22,127	-0.05%
2022/06/01	1	99.90	14	100.66	102.00	-13	22,033	-0.06%
2022/05/31	1.4	97.58	0	0.00	97.60	1.4	21,879	0.01%
2022/05/30	1	96.70	5	98.00	97.80	-4	21,952	-0.02%
2022/05/27	16	98.40	0	0.00	97.50	16	21,887	0.07%
2022/05/26	1.6	100.00	29	100.00	100.50	-27.4	21,470	-0.13%
2022/05/25	11	97.74	10	99.49	97.70	1	21,354	0.00%
2022/05/24	5	98.50	3	97.67	97.20	2	21,214	0.01%
2022/05/23	17	98.53	20	97.14	97.40	-3	21,216	-0.01%
2022/05/20	21	93.26	11	93.58	93.60	10	20,693	0.05%
2022/05/19	1	90.20	0	0.00	91.90	1	20,716	0.00%
2022/05/18	4	93.35	4	93.63	93.40	0	20,599	0.00%
2022/05/17	7	92.61	0	0.00	91.80	7	20,581	0.03%
2022/05/13	2	95.75	6	96.27	94.60	-4	20,239	-0.02%
2022/05/12	18	98.47	5	96.38	94.50	13	20,084	0.06%
2022/05/11	22	99.48	1	98.40	98.00	21	19,675	0.11%
2022/05/10	28	102.23	24	102.40	101.00	4	19,482	0.02%
2022/05/09	2	101.25	0	0.00	100.50	2	18,875	0.01%
2022/05/06	4	105.00	5	106.10	108.00	-1	18,397	-0.01%
2022/05/05	11	102.68	29	103.74	105.00	-18	17,863	-0.10%
2022/05/04	4	96.68	7.4	97.94	100.50	-3.4	17,011	-0.02%
2022/04/29	9	91.93	4	91.05	92.20	5	16,138	0.03%
2022/04/28	10	88.10	10	87.85	87.00	0	15,888	0.00%
2022/04/27	25	86.00	24	86.61	86.00	1	15,709	0.01%
2022/04/26	10	89.60	11	86.26	85.40	-1	15,567	-0.01%
2022/04/25	1.2	93.38	0	0.00	88.30	1.2	15,288	0.01%
2022/04/22	17	98.75	11	99.06	97.80	6	14,841	0.04%
2022/04/21	80	102.27	18	101.81	100.50	62	14,272	0.43%
2022/04/20	25	100.22	24.2	102.58	98.60	0.8	13,562	0.01%
2022/04/19	3	97.87	10	99.88	98.50	-7	12,164	-0.06%
2022/04/18	8	97.18	0	0.00	95.80	8	11,499	0.07%
2022/04/15	6	97.07	19	98.67	99.30	-13	11,147	-0.12%
2022/04/13	0	0.00	13	88.68	88.40	-13	10,569	-0.12%
2022/04/11	12	90.41	10	89.00	90.50	2	10,472	0.02%
2022/04/08	0	0.00	2	86.80	88.50	-2	10,337	-0.02%
2022/04/07	2	85.80	0	0.00	84.80	2	10,279	0.02%
2022/04/01	0	0.00	1	87.30	87.50	-1	10,292	-0.01%
2022/03/31	0	86.30	0	86.40	86.40	0	10,304	0.00%
2022/03/30	2	86.40	2	86.80	86.90	0	10,330	0.00%
2022/03/28	1	84.00	0	0.00	86.50	1	10,438	0.01%
2022/03/25	0	0.00	2	83.70	84.70	-2	10,660	-0.02%
2022/03/24	10	87.96	10	88.00	86.40	0	10,848	0.00%
2022/03/23	11	87.56	6	88.40	88.00	5	11,509	0.04%
2022/03/22	3	86.80	0	0.00	86.70	3	12,102	0.02%
2022/03/21	3	87.70	0	0.00	87.80	3	12,365	0.02%
2022/03/16	3	88.30	3	88.77	87.50	0	12,354	0.00%
2022/03/15	14	93.71	2	95.20	92.20	12	12,199	0.10%
2022/03/14	1	100.50	0	0.00	99.40	1	12,142	0.01%
2022/03/11	2	97.35	1	98.40	99.50	1	11,808	0.01%
2022/03/10	13	94.11	45	96.79	99.50	-32	11,305	-0.28%
2022/03/09	11	89.86	14	89.76	90.50	-3	10,610	-0.03%
2022/03/08	13	89.48	10	85.75	85.90	3	10,644	0.03%
2022/03/07	0	0.00	1	89.50	89.90	-1	10,536	-0.01%
2022/03/04	11	93.73	0	0.00	91.50	11	10,468	0.11%
2022/03/03	13	92.90	11	94.08	93.50	2	10,289	0.02%
2022/03/02	0	0.00	1	93.00	92.00	-1	10,161	-0.01%
2022/02/25	12	90.55	20	91.20	89.90	-8	9,997	-0.08%
2022/02/24	20	91.35	21	91.71	89.80	-1	9,799	-0.01%
2022/02/23	12	91.34	9	91.98	91.90	3	9,637	0.03%
2022/02/22	20	90.15	4	89.80	89.50	16	9,332	0.17%
2022/02/21	0	0.00	10	91.30	90.00	-10	9,196	-0.11%
2022/02/18	2	89.70	3	90.03	89.90	-1	9,023	-0.01%
2022/02/17	3	87.90	3	87.43	88.50	0	8,932	0.00%
2022/02/16	12	85.58	15	87.04	89.60	-3	8,823	-0.03%
2022/02/15	2	84.50	4	84.38	84.30	-2	8,687	-0.02%
2022/02/14	0	0.00	7	83.43	83.20	-7	8,690	-0.08%
2022/02/10	1	83.60	11	83.80	84.00	-10	8,765	-0.11%
2022/02/08	1	79.80	0	0.00	79.80	1	8,694	0.01%
2022/02/07	1	75.50	1	77.40	78.50	0	8,886	0.00%
2022/01/26	1	74.10	4	74.25	73.40	-3	9,113	-0.03%
2022/01/25	2	73.10	0	0.00	73.10	2	9,189	0.02%
2022/01/24	2	74.55	1	73.10	75.90	1	9,262	0.01%
2022/01/21	1	77.50	14	77.30	77.50	-13	9,285	-0.14%
2022/01/20	0	0.00	1	75.60	76.10	-1	9,246	-0.01%
2022/01/19	12	75.92	2	77.30	74.90	10	9,303	0.11%
2022/01/17	0.1	78.10	0	0.00	78.50	0.1	9,291	0.00%
2022/01/14	10	78.10	9	78.60	79.10	1	9,374	0.01%
2022/01/13	2	78.30	0	0.00	78.20	2	9,432	0.02%
2022/01/12	1	77.60	4	78.00	78.00	-3	9,517	-0.03%
2022/01/11	2	79.95	1.2	78.90	79.40	0.8	9,558	0.01%
2022/01/10	10	80.30	10	78.90	79.60	0	9,759	0.00%
2022/01/07	0	0.00	0.8	79.40	79.80	-0.8	9,786	-0.01%
2022/01/06	0	0.00	5	82.42	81.60	-5	9,897	-0.05%
2022/01/05	0	0.00	8	81.70	81.40	-8	9,908	-0.08%
2022/01/03	3	79.10	4	80.13	80.30	-1	10,181	-0.01%
2021/12/30	6	81.63	0	0.00	81.60	6	10,494	0.06%
2021/12/28	4	82.38	0	0.00	81.90	4	10,790	0.04%
2021/12/23	1	85.00	14	82.95	83.10	-13	11,531	-0.11%
2021/12/22	11	82.92	0	0.00	83.50	11	11,633	0.09%
2021/12/21	0	0.00	12	83.88	83.50	-12	11,559	-0.10%
2021/12/20	13	83.09	0	0.00	83.00	13	11,394	0.11%
2021/12/17	1	81.80	26	83.78	83.40	-25	11,254	-0.22%
2021/12/16	2	79.55	3	79.43	79.70	-1	10,636	-0.01%
2021/12/15	2	73.70	22	74.26	77.50	-20	10,067	-0.20%
2021/12/13	2	73.50	2	73.60	73.20	0	9,896	0.00%
2021/12/09	10	76.60	7	76.13	74.70	3	10,063	0.03%
2021/12/08	12	76.79	6	75.80	75.70	6	10,226	0.06%
2021/12/07	0	0.00	11	75.32	75.30	-11	10,085	-0.11%
2021/12/06	11	74.86	2	75.00	74.10	9	10,137	0.09%
2021/12/03	2	73.00	0	0.00	73.00	2	10,232	0.02%
2021/12/02	1	72.70	0	0.00	74.90	1	10,590	0.01%
2021/11/25	0	0.00	3	74.00	74.00	-3	11,822	-0.03%
2021/11/24	0	0.00	1	73.00	73.20	-1	12,403	-0.01%
2021/11/22	0	0.00	2	71.25	71.40	-2	13,003	-0.02%
2021/11/19	2	70.45	1	69.70	69.50	1	13,714	0.01%
2021/11/18	0	0.00	1	71.10	71.10	-1	15,042	-0.01%
2021/11/16	0	0.00	1	71.90	72.80	-1	15,561	-0.01%
2021/11/15	1	70.60	0	0.00	70.60	1	16,377	0.01%
2021/11/10	1	73.20	1	72.20	72.60	0	16,824	0.00%
2021/11/09	1	71.50	1	72.00	72.90	0	16,866	0.00%
2021/11/08	1	70.50	3	71.23	71.60	-2	16,862	-0.01%
2021/11/05	0	0.00	1	69.60	70.30	-1	16,934	-0.01%
2021/11/04	4	70.43	5	70.68	69.10	-1	17,083	-0.01%
2021/11/03	5	68.54	7	68.96	68.00	-2	17,159	-0.01%
2021/11/02	0	0.00	5	67.60	66.70	-5	17,617	-0.03%
2021/11/01	0	0.00	30	66.96	67.00	-30	17,840	-0.17%
2021/10/29	0	0.00	5	65.90	65.30	-5	17,819	-0.03%
2021/10/28	0	0.00	1	66.00	64.60	-1	17,868	-0.01%
2021/10/27	10	67.10	9	66.20	65.70	1	18,117	0.01%
2021/10/26	0	0.00	3	68.00	68.00	-3	18,603	-0.02%
2021/10/25	20.1	68.70	20	69.03	68.70	0.1	19,193	0.00%
2021/10/22	12	69.26	0	0.00	68.20	12	19,525	0.06%
2021/10/21	0	0.00	21	70.29	70.20	-21	19,883	-0.11%
2021/10/20	11	68.62	25	69.48	68.80	-14	20,089	-0.07%
2021/10/19	20	67.80	10.8	67.61	67.70	9.3	20,461	0.05%
2021/10/18	0	0.00	5	67.00	67.70	-5	20,902	-0.02%
2021/10/15	15	67.97	5	68.10	68.10	10	21,232	0.05%
2021/10/14	31	67.90	36	68.73	68.20	-5	21,392	-0.02%
2021/10/13	36	70.23	21	68.49	67.70	15	21,481	0.07%
2021/10/12	6	70.30	1	69.70	69.60	5	22,429	0.02%
2021/10/08	0	0.00	7	76.21	76.30	-7	22,963	-0.03%
2021/10/07	28	76.14	34	76.23	75.50	-6	23,501	-0.03%
2021/10/06	41	71.89	30	71.80	71.30	11	23,866	0.05%
2021/10/05	22	70.39	20	70.92	71.50	2	24,268	0.01%
2021/10/04	1	72.60	0	0.00	70.50	1	24,809	0.00%
2021/10/01	27	78.38	0	0.00	74.40	27	25,770	0.10%
2021/09/30	25	81.18	35	79.79	80.90	-10	26,652	-0.04%
2021/09/29	20	77.80	0	0.00	77.00	20	27,527	0.07%
2021/09/28	1	77.80	0	0.00	77.90	1	28,566	0.00%
2021/09/27	1	81.40	0	0.00	79.20	1	29,831	0.00%
2021/09/24	0	0.00	23	80.76	81.20	-23	33,083	-0.07%
2021/09/23	10	80.15	12	80.07	78.90	-2	34,886	-0.01%
2021/09/22	11	79.00	4	78.00	77.80	7	37,267	0.02%
2021/09/17	20	79.00	26	79.79	80.00	-6	39,933	-0.02%
2021/09/16	3	79.43	1	79.30	79.30	2	42,963	0.00%
2021/09/15	3	78.83	29	79.63	79.90	-26	46,178	-0.06%
2021/09/14	11	80.00	9	81.11	78.30	2	48,285	0.00%
2021/09/13	11	79.91	9	79.28	79.50	2	51,510	0.00%
2021/09/10	5	78.40	0	0.00	78.80	5	51,714	0.01%
2021/09/09	5	78.30	0	0.00	78.20	5	53,088	0.01%
2021/09/08	30	78.57	31	79.04	79.40	-1	53,904	0.00%
2021/09/07	25	80.26	7	81.31	78.20	18	55,329	0.03%
2021/09/06	3	78.60	0	0.00	77.70	3	55,943	0.01%
2021/09/03	27	83.58	19	80.53	81.30	8	56,818	0.01%
2021/09/02	24	84.03	27	84.44	84.60	-3	56,864	-0.01%
2021/09/01	8	84.58	1	83.90	83.50	7	57,142	0.01%
2021/08/31	11	90.25	2	88.95	89.50	9	57,798	0.02%
2021/08/30	32	91.39	34	92.63	90.50	-2	58,324	0.00%
2021/08/27	14	88.31	11.4	88.73	88.80	2.6	58,913	0.00%
2021/08/26	25	89.64	18	89.83	89.70	7	61,224	0.01%
2021/08/25	17	90.28	27	90.58	91.00	-10	62,654	-0.02%
2021/08/24	41	88.99	27.3	90.84	87.00	13.8	62,379	0.02%
2021/08/23	0	0.00	26	87.14	87.30	-26	61,844	-0.04%
2021/08/20	21	78.01	22	78.48	79.40	-1	62,542	0.00%
2021/08/19	32	81.45	2	83.05	76.70	30	62,969	0.05%
2021/08/18	0	0.00	4	79.43	81.60	-4	62,946	-0.01%
2021/08/17	0	0.00	0.6	74.20	74.20	-0.6	63,698	0.00%
2021/08/16	0	0.00	15	75.50	76.10	-15	65,314	-0.02%
2021/08/13	1	79.00	5	79.00	76.10	-4	66,434	-0.01%
2021/08/11	11	76.09	90	75.27	76.40	-79	68,500	-0.12%
2021/08/10	3	80.93	2	79.05	77.10	1	68,870	0.00%
2021/08/09	17	81.44	6	82.02	79.60	11	69,060	0.02%
2021/08/06	19	83.76	21	84.19	82.00	-2	69,491	0.00%
2021/08/05	10.7	79.86	27	80.11	79.20	-16.3	69,395	-0.02%
2021/08/04	10	78.00	0	0.00	78.50	10	69,542	0.01%
2021/08/03	1	78.80	0	0.00	77.90	1	70,666	0.00%
2021/08/02	30	78.83	25	78.60	79.00	5	70,835	0.01%
2021/07/30	34	82.26	11	82.61	78.00	23	70,764	0.03%
2021/07/29	16	80.02	46	81.11	83.20	-30	70,488	-0.04%
2021/07/28	34	75.47	21	75.57	75.70	13	70,084	0.02%
2021/07/27	3	78.03	0	0.00	75.00	3	69,851	0.00%
2021/07/26	41	80.31	0	0.00	78.00	41	69,664	0.06%
2021/07/23	1	80.30	2	80.60	81.60	-1	69,686	0.00%
2021/07/22	6	79.32	2	78.00	78.20	4	69,480	0.01%
2021/07/21	2	84.00	24	84.03	79.50	-22	69,262	-0.03%
2021/07/20	1	84.00	11	84.61	83.00	-10	69,033	-0.01%
2021/07/19	4	87.40	1	88.60	86.60	3	70,040	0.00%
2021/07/16	28	92.37	9	91.43	88.00	19	70,757	0.03%
2021/07/15	10	88.70	8	88.14	91.40	2	70,483	0.00%
2021/07/14	6.2	84.43	7	84.81	83.10	-0.8	71,253	0.00%
2021/07/13	8	90.71	9	90.31	88.00	-1	71,451	0.00%
2021/07/12	12	97.94	20	96.89	95.00	-8	71,273	-0.01%
2021/07/09	18	97.35	28.2	96.40	95.00	-10.2	70,768	-0.01%
2021/07/08	34	98.29	38	100.25	101.00	-4	70,237	-0.01%
2021/07/07	60	96.81	66	100.68	96.40	-6	69,118	-0.01%
2021/07/06	15	100.93	24.1	102.66	99.90	-9.1	68,179	-0.01%
2021/07/05	83	102.04	54.8	99.85	99.30	28.2	67,273	0.04%
2021/07/02	34	111.04	18	110.22	109.50	16	66,281	0.02%
2021/07/01	106	113.75	77	114.56	111.00	29	65,435	0.04%	大買/
2021/06/30	75	108.68	116.1	106.89	110.50	-41.1	62,480	-0.07%	大賣/
2021/06/29	67	103.63	70	108.56	100.50	-3	60,994	0.00%
2021/06/28	86	109.81	86.1	106.02	107.00	0	59,009	0.00%
2021/06/25	94	102.02	88	102.16	102.00	6	56,329	0.01%
2021/06/24	52	94.71	63	93.39	98.10	-11	53,319	-0.02%
2021/06/23	80.3	91.90	63	96.45	89.80	17.3	50,069	0.03%
2021/06/22	263	97.39	427	98.74	99.70	-164	47,918	-0.34%	大買/大賣/鉅額交易
2021/06/21	189	90.50	3	90.53	90.70	186	44,599	0.42%	大買/鉅額交易
2021/06/18	22	81.54	40.2	81.05	82.50	-18.2	44,279	-0.04%
2021/06/17	16	74.04	14	73.51	75.00	2	43,059	0.00%
2021/06/16	35	76.29	63	74.28	71.70	-28	42,298	-0.07%
2021/06/15	38	73.74	48	74.30	74.30	-10	40,804	-0.02%
2021/06/11	7	71.04	15	70.87	70.50	-8	39,747	-0.02%
2021/06/10	5	66.18	2	66.50	67.80	3	38,670	0.01%
2021/06/09	25	67.76	5	67.70	66.90	20	38,325	0.05%
2021/06/08	9	70.03	8	68.54	67.50	1	37,791	0.00%
2021/06/07	14	66.53	8	65.73	65.40	6	36,736	0.02%
2021/06/04	15	74.21	28	72.55	70.20	-13	35,885	-0.04%
2021/06/03	33	78.73	11	78.57	76.70	22	34,724	0.06%
2021/06/02	15	75.61	22.1	74.52	77.00	-7.1	32,196	-0.02%
2021/06/01	1	67.60	7	68.64	70.00	-6	30,426	-0.02%
2021/05/31	18	68.58	17	70.74	67.40	1	29,963	0.00%
2021/05/28	37	69.01	19	69.65	68.60	18	29,180	0.06%
2021/05/27	7.1	67.37	17.8	67.31	68.20	-10.7	28,200	-0.04%
2021/05/26	36	66.34	25	65.70	66.10	11	27,470	0.04%
2021/05/25	10	69.19	17	71.78	65.50	-7	26,646	-0.03%
2021/05/24	51	70.61	49	71.47	70.00	2	25,420	0.01%
2021/05/21	24	65.41	51	65.61	67.70	-27	23,704	-0.11%
2021/05/20	52.8	65.35	21	67.70	61.70	31.8	22,447	0.14%
2021/05/19	4	62.83	12	62.19	64.90	-8	21,046	-0.04%
2021/05/18	1	54.90	7	57.11	59.00	-6	20,204	-0.03%
2021/05/17	12	54.17	10	54.18	53.70	2	19,623	0.01%
2021/05/14	14	58.81	12	59.23	59.60	2	19,165	0.01%
2021/05/13	24	58.08	32	57.73	57.50	-8	18,372	-0.04%
2021/05/12	9	65.30	5	67.98	63.80	4	17,695	0.02%
2021/05/11	48	75.99	49	73.80	70.80	-1	17,218	-0.01%
2021/05/10	9	72.71	18	72.63	75.10	-9	15,994	-0.06%
2021/05/07	3	63.70	2	65.95	68.30	1	15,655	0.01%
2021/05/06	13	68.55	4	67.95	66.10	9	15,376	0.06%
2021/05/05	5	66.60	18	64.57	68.50	-13	15,070	-0.09%
2021/05/04	17	68.00	0	0.00	67.00	17	14,815	0.11%
2021/05/03	5	73.80	12	75.91	74.40	-7	14,627	-0.05%
2021/04/29	0	0.00	12	69.42	70.80	-12	14,362	-0.08%
2021/04/28	3	66.53	2.1	66.58	66.50	0.9	14,027	0.01%
2021/04/27	8	65.14	5	66.58	66.10	3	13,789	0.02%
2021/04/26	4	58.58	6.5	61.76	64.30	-2.5	13,492	-0.02%
2021/04/23	22	54.75	11	56.23	58.60	11	13,222	0.08%
2021/04/22	16	56.34	4	57.68	54.10	12	12,087	0.10%
2021/04/21	5	52.24	11.4	53.31	53.90	-6.4	11,255	-0.06%
2021/04/20	26	47.61	20	48.89	49.00	6	10,506	0.06%
2021/04/19	23	45.75	11	46.53	46.90	12	9,456	0.13%
2021/04/16	2	41.50	46	41.77	42.75	-44	8,607	-0.51%
2021/04/15	0	0.00	7	39.29	38.90	-7	8,037	-0.09%
2021/04/14	7	38.16	11	39.32	38.00	-4	7,958	-0.05%
2021/04/13	13	37.90	20.1	38.40	38.20	-7.1	7,811	-0.09%
2021/04/12	7	38.58	4	39.80	38.40	3	7,710	0.04%
2021/04/09	2	38.08	1	38.75	37.55	1	7,495	0.01%
2021/04/08	21	39.80	1	40.60	39.50	20	7,199	0.28%
2021/04/07	5	40.06	2	40.30	40.00	3	6,955	0.04%
2021/04/06	16	37.47	18	38.62	38.90	-2	6,566	-0.03%
2021/04/01	36	36.33	26	36.23	36.45	10	6,256	0.16%
2021/03/31	9	34.46	14	34.36	35.80	-5	5,819	-0.09%
2021/03/30	0	0.00	1	32.80	32.95	-1	5,335	-0.02%
2021/03/23	5	31.50	0.6	32.35	32.40	4.5	5,456	0.08%
2021/03/22	24	32.58	8	33.27	32.95	16	5,314	0.30%
2021/03/19	11	31.93	13	32.08	32.00	-2	5,046	-0.04%
2021/03/18	5	30.85	12	30.97	31.45	-7	4,834	-0.14%
2021/03/17	4	30.10	4	30.10	30.20	0	4,698	0.00%
2021/03/16	1	29.60	1	29.50	29.90	0	4,630	0.00%
2021/03/15	1	29.65	5.1	29.63	29.85	-4.1	4,593	-0.09%
2021/03/11	10	29.00	0	0.00	28.80	10	4,490	0.22%
2021/03/02	5	27.65	0	0.00	27.30	5	4,044	0.12%
2021/02/26	5	27.40	0	0.00	27.85	5	4,016	0.12%
2021/02/25	10	27.35	0	0.00	27.90	10	3,963	0.25%
2021/02/24	0	0.00	10	27.20	27.10	-10	3,886	-0.26%
2021/02/19	10	26.40	3	26.35	26.40	7	3,758	0.19%
2021/02/04	0	0.00	5	24.90	24.75	-5	3,539	-0.14%
2021/02/02	0	0.00	5	24.30	24.50	-5	3,541	-0.14%
2021/02/01	0	0.00	5	23.60	24.05	-5	3,534	-0.14%
2021/01/25	0	0.00	5	25.10	25.00	-5	3,462	-0.14%
2021/01/22	10	24.38	10.4	24.55	24.50	-0.4	3,437	-0.01%
2021/01/14	4	28.10	9	27.63	27.60	-5	3,095	-0.16%
2021/01/13	0	0.00	1	27.30	27.00	-1	2,920	-0.03%
2021/01/12	18	26.97	15	27.33	26.75	3	2,810	0.11%
2021/01/11	0	0.00	10	26.75	26.75	-10	2,369	-0.42%
2021/01/08	10	24.20	0	0.00	24.35	10	2,273	0.44%
2021/01/06	1	24.60	0	0.00	24.45	1	2,191	0.05%
2021/01/05	0	0.00	4	25.00	24.95	-4	2,144	-0.19%
2020/12/29	5	25.60	0	0.00	24.70	5	1,997	0.25%
2020/12/28	10	25.33	10	25.15	25.15	0	1,902	0.00%
2020/12/25	0	0.00	19	24.10	24.25	-19	1,767	-1.07%
2020/12/23	19	24.15	0	0.00	24.20	19	1,714	1.11%
2020/12/22	1	25.55	2	24.90	23.85	-1	1,668	-0.06%
2020/12/21	21	24.26	0	0.00	25.20	21	1,463	1.43%
2020/12/18	0	0.00	33	23.75	23.75	-33	1,234	-2.67%
2020/12/15	0	0.00	4	23.15	22.50	-4	1,121	-0.36%
2020/12/09	0	0.00	6	23.05	23.15	-6	1,053	-0.57%
2020/12/08	2	22.45	0	0.00	22.80	2	1,033	0.19%
2020/12/07	1	22.00	0	0.00	22.00	1	1,000	0.10%
2020/11/30	0	0.00	3	22.65	22.40	-3	1,034	-0.29%
2020/11/26	1	22.55	0	0.00	22.80	1	1,034	0.10%
2020/11/23	0	0.00	1	22.40	22.35	-1	1,041	-0.10%
2020/11/18	0	0.00	1	22.20	22.15	-1	1,045	-0.10%
2020/11/17	0	0.00	1	21.75	21.90	-1	1,045	-0.10%
2020/11/11	0	0.00	1	21.55	21.90	-1	1,110	-0.09%
2020/11/10	1	21.70	0	0.00	21.70	1	1,115	0.09%
2020/11/06	2	21.10	0	0.00	21.15	2	1,100	0.18%
2020/10/26	3	21.95	0	0.00	21.95	3	1,164	0.26%
2020/10/20	3	21.60	0	0.00	21.60	3	1,237	0.24%
2020/09/29	0	0.00	1.2	21.80	21.65	-1.2	1,298	-0.09%
2020/09/23	6	21.65	0	0.00	21.65	6	1,441	0.42%
2020/09/21	0	0.00	2	22.21	22.30	-2	1,460	-0.14%
2020/09/14	34	22.25	0	0.00	22.20	34	1,594	2.13%
2020/09/07	0	0.00	2	23.30	23.25	-2	1,699	-0.12%
2020/09/03	0.3	23.00	0	0.00	23.00	0.3	1,752	0.01%
2020/09/02	2	23.08	0	0.00	22.95	2	1,873	0.11%
2020/08/28	0	0.00	12.8	22.99	22.85	-12.8	2,253	-0.57%
2020/08/24	0	0.00	2	22.20	22.20	-2	2,335	-0.09%
2020/08/20	0	0.00	1	21.95	22.00	-1	2,446	-0.04%
2020/08/19	0	0.00	2	23.00	22.90	-2	2,450	-0.08%
2020/08/18	0	0.00	15	23.12	23.05	-15	2,479	-0.60%
2020/08/14	0	0.00	10	22.85	23.10	-10	2,529	-0.40%
2020/08/13	5.6	22.86	1	22.85	22.80	4.6	2,524	0.18%
2020/07/21	1	23.20	2	23.00	23.20	-1	2,648	-0.04%
2020/07/20	2	22.80	0	0.00	22.90	2	2,643	0.08%
2020/07/10	2	23.00	0	0.00	22.85	2	2,729	0.07%
2020/07/09	0	0.00	2	23.30	23.10	-2	2,729	-0.07%
2020/07/06	4	23.63	10	23.65	23.65	-6	2,691	-0.22%
2020/07/01	2	24.80	5	25.00	25.10	-3	2,583	-0.12%
2020/06/30	0	0.00	1	24.75	24.80	-1	2,552	-0.04%
2020/06/24	0	0.00	3	24.70	24.75	-3	2,550	-0.12%
2020/06/23	2	25.00	2	24.85	24.85	0	2,558	0.00%
2020/06/22	1	24.90	0	0.00	25.00	1	2,541	0.04%
2020/06/19	2	24.85	0	0.00	25.00	2	2,542	0.08%
2020/06/16	3	23.70	0	0.00	23.75	3	2,507	0.12%
2020/06/09	0	0.00	26	24.26	24.40	-26	2,550	-1.02%
2020/06/08	0	0.00	244	23.47	23.80	-244	2,463	-9.90%	大賣/鉅額交易
2020/06/05	2	24.30	0	0.00	24.30	2	2,126	0.09%
2020/06/03	10	23.45	0	0.00	23.60	10	2,092	0.48%
2020/06/01	0	0.00	40	23.05	23.00	-40	2,088	-1.92%
2020/05/29	1	22.65	0	0.00	22.65	1	2,060	0.05%
2020/05/28	2	23.00	0	0.00	22.55	2	2,026	0.10%
2020/05/27	1	23.70	0	0.00	23.30	1	1,981	0.05%
2020/05/26	11	23.65	17	24.20	23.65	-6	1,948	-0.31%
2020/05/25	0	0.00	6	24.20	23.95	-6	1,911	-0.31%
2020/05/22	5.1	23.75	0	0.00	23.60	5.1	1,877	0.27%
2020/05/21	0	0.00	10	24.10	24.20	-10	1,847	-0.54%
2020/05/20	7	23.50	1	23.50	23.70	6	1,810	0.33%
2020/05/15	2	23.53	0	0.00	23.35	2	1,795	0.11%
2020/05/14	0	0.00	145	23.40	23.40	-145	1,751	-8.28%	大賣/鉅額交易
2020/05/13	2	24.15	0	0.00	24.20	2	1,725	0.12%
2020/05/07	0	0.00	1	23.90	24.30	-1	1,761	-0.06%
2020/05/06	1	24.30	0	0.00	24.20	1	1,776	0.06%
2020/04/30	0	0.00	1	25.15	25.15	-1	1,773	-0.06%
2020/04/28	0	0.00	2	24.05	24.10	-2	1,779	-0.11%
2020/04/27	2	23.65	0	0.00	23.85	2	1,818	0.11%
2020/04/21	1	23.85	0	0.00	23.60	1	1,880	0.05%
2020/04/13	1	23.05	0	0.00	22.90	1	1,867	0.05%
2020/04/09	0	0.00	17	22.95	23.05	-17	1,903	-0.89%
2020/04/07	1	22.10	0	0.00	22.25	1	1,878	0.05%
2020/04/01	1	21.75	1	21.70	21.90	0	1,887	0.00%
2020/03/31	16	21.65	0	0.00	21.70	16	1,880	0.85%
2020/03/27	19	21.42	0	0.00	21.40	19	1,862	1.02%
2020/03/25	0	0.00	1	21.60	21.55	-1	1,839	-0.05%
2020/03/23	1	20.05	10	19.48	19.80	-9	1,806	-0.50%
2020/03/20	24	19.89	0	0.00	19.80	24	1,791	1.34%
2020/03/19	1	19.95	0	0.00	19.40	1	1,764	0.06%
2020/03/17	1	23.15	0	0.00	22.65	1	1,733	0.06%
2020/03/13	0	0.00	3	24.10	24.80	-3	1,660	-0.18%
2020/03/06	12	26.85	0	0.00	26.80	12	1,483	0.81%
2020/03/05	12	27.20	0	0.00	27.10	12	1,452	0.83%
2020/02/25	1	27.50	0	0.00	27.45	1	1,394	0.07%
2020/02/20	7	27.71	0	0.00	27.65	7	1,400	0.50%
2020/02/18	1	27.40	0	0.00	27.45	1	1,390	0.07%
2020/02/14	1	27.55	0	0.00	27.45	1	1,403	0.07%
2020/02/04	1.2	27.86	0	0.00	27.85	1.2	1,468	0.08%
2020/02/03	0	27.90	0	0.00	27.80	0	1,472	0.00%
2020/01/30	27	28.58	0	0.00	28.15	27	1,428	1.89%
2020/01/20	0	0.00	10	29.15	29.30	-10	1,379	-0.72%
2020/01/17	0	0.00	15	29.08	29.00	-15	1,357	-1.10%
2020/01/16	1	29.00	0	0.00	29.00	1	1,356	0.07%
2020/01/14	1	29.10	0	0.00	29.00	1	1,385	0.07%
2020/01/03	0	0.00	5	29.45	29.30	-5	1,413	-0.35%
2019/12/31	6	29.55	0	0.00	29.55	6	1,444	0.42%
2019/12/30	2	29.55	1	29.55	29.55	1	1,518	0.07%
2019/12/27	0	0.00	10	29.35	29.35	-10	1,720	-0.58%
2019/12/26	0	0.00	4.1	29.40	29.40	-4.1	1,697	-0.24%
2019/12/20	2	29.20	0	0.00	29.20	2	1,781	0.11%
2019/12/17	2	29.38	0	0.00	29.35	2	1,855	0.11%
2019/12/12	10	29.50	0	0.00	29.50	10	1,857	0.54%
2019/12/05	11	29.80	0	0.00	29.70	11	1,908	0.58%
2019/11/22	0	0.00	6	29.50	29.50	-6	2,157	-0.28%
2019/11/20	0	0.00	7	29.55	29.65	-7	2,162	-0.32%
2019/11/19	3	29.50	0	0.00	29.55	3	2,164	0.14%
2019/11/15	0	0.00	1	29.75	29.70	-1	2,180	-0.05%
2019/11/14	1	29.70	25	29.72	29.75	-24	2,205	-1.09%
2019/11/13	1	29.65	0	0.00	29.90	1	2,222	0.04%
2019/11/12	28	29.50	0	0.00	29.70	28	2,214	1.26%
2019/11/11	3	29.63	7	29.65	29.50	-4	2,208	-0.18%
2019/11/08	2	30.10	0	0.00	29.90	2	2,192	0.09%
2019/11/07	1	30.35	0	0.00	30.10	1	2,158	0.05%
2019/11/06	2	30.40	0	0.00	30.40	2	2,140	0.09%
2019/11/04	3	30.40	0	0.00	30.50	3	2,182	0.14%
2019/11/01	2	30.55	0	0.00	30.50	2	2,188	0.09%
2019/10/31	3	30.65	0	0.00	30.60	3	2,235	0.13%
2019/10/29	5	30.67	0	0.00	30.60	5	2,246	0.22%
2019/10/28	5	30.75	0	0.00	30.70	5	2,274	0.22%
2019/10/25	1	30.70	0	0.00	30.65	1	2,329	0.04%
2019/10/18	1	30.70	0	0.00	30.45	1	2,565	0.04%
2019/10/08	16	30.45	16	30.45	30.40	0	2,677	0.00%
2019/10/07	10	30.75	0	0.00	30.70	10	2,678	0.37%
2019/10/03	172	29.23	12	29.50	29.60	160	2,596	6.16%	大買/鉅額交易
2019/10/01	0	0.00	0.1	30.30	30.00	-0.1	2,415	0.00%
2019/09/27	5	30.00	5	30.01	30.00	0	2,430	0.00%
2019/09/24	4	30.10	30	30.10	30.10	-26	2,391	-1.09%
2019/09/20	0	0.00	41	30.40	30.35	-41	2,321	-1.77%
2019/09/19	5	30.90	1	30.90	30.70	4	2,289	0.17%
2019/09/18	0	0.00	113	31.13	30.85	-113	2,279	-4.96%	大賣/鉅額交易
2019/09/17	1	31.20	1	31.00	31.15	0	2,266	0.00%
2019/09/12	3	31.40	0	0.00	31.30	3	2,291	0.13%
2019/09/11	3	31.40	0	0.00	31.35	3	2,290	0.13%
2019/09/06	1	32.20	0	0.00	32.10	1	2,212	0.05%
2019/09/04	5	32.45	0	0.00	32.25	5	2,173	0.23%
2019/09/03	2	32.50	0	0.00	32.45	2	2,141	0.09%
2019/09/02	10	32.50	0	0.00	32.60	10	2,091	0.48%
2019/08/30	1	31.70	0	0.00	31.80	1	2,034	0.05%
2019/08/28	5	31.10	0	0.00	31.05	5	1,924	0.26%
2019/08/27	5	31.00	0	0.00	30.90	5	1,919	0.26%
2019/08/26	5	30.95	0	0.00	30.85	5	1,918	0.26%
2019/08/23	5	31.25	0	0.00	31.20	5	1,915	0.26%
2019/08/21	5	31.20	0	0.00	31.40	5	1,900	0.26%
2019/08/15	10	30.20	13	30.27	30.60	-3	1,787	-0.17%
2019/08/14	6	30.45	0	0.00	30.55	6	1,779	0.34%
2019/08/13	7	30.71	0	0.00	30.50	7	1,767	0.40%
2019/08/05	0	0.00	2	31.80	31.65	-2	1,656	-0.12%
2019/08/02	2	31.40	2	31.43	31.40	0	1,637	0.00%
2019/08/01	4	32.25	0	0.00	32.10	4	1,595	0.25%
2019/07/29	4	32.90	0	0.00	32.95	4	1,557	0.26%
2019/07/26	0	0.00	10	33.66	33.35	-10	1,527	-0.65%
2019/07/25	0	0.00	1	35.20	35.20	-1	1,473	-0.07%
2019/07/23	5	34.87	0	0.00	35.05	5	1,349	0.37%
2019/07/22	1	35.45	0	0.00	35.80	1	1,281	0.08%
2019/07/19	1	34.60	78	34.63	34.80	-77	1,186	-6.49%
2019/07/18	5	33.92	42	33.75	33.70	-37	1,121	-3.30%
2019/07/16	0	0.00	4	32.70	32.80	-4	1,002	-0.40%
2019/07/11	10	32.50	8	32.48	32.45	2	963	0.21%
2019/07/05	4	31.75	4	31.75	31.65	0	902	0.00%
2019/07/04	0	0.00	1	31.90	31.65	-1	888	-0.11%
2019/06/21	0	0.00	34	30.81	30.80	-34	852	-3.99%
2019/06/20	2	30.58	16	30.36	30.60	-14	828	-1.69%
2019/06/19	0	0.00	19	30.11	30.10	-19	804	-2.36%
2019/06/18	0	0.00	3	29.90	29.80	-3	792	-0.38%
2019/06/11	0	0.00	2	29.90	29.75	-2	832	-0.24%
2019/06/06	0.1	29.80	10	29.89	29.80	-9.9	834	-1.18%
2019/05/31	0	0.00	7	29.70	29.70	-7	837	-0.84%
2019/05/22	20	29.44	0	0.00	29.55	20	890	2.25%
2019/05/17	4	29.55	4	29.55	29.50	0	892	0.00%
2019/05/14	0	0.00	1	28.90	29.65	-1	929	-0.11%
2019/05/13	6	29.50	1	29.45	29.45	5	922	0.54%
2019/05/09	0	0.00	7	30.20	29.95	-7	921	-0.76%
2019/05/08	0	0.00	2	30.05	30.05	-2	901	-0.22%
2019/05/07	0	0.00	164	30.24	30.20	-164	893	-18.37%	大賣/鉅額交易
2019/05/03	1	30.05	8	30.04	30.00	-7	850	-0.82%
2019/04/22	6	29.60	4	29.60	29.60	2	801	0.25%
2019/03/20	4	29.75	0	0.00	29.70	4	660	0.61%
2019/02/13	0	0.00	11	28.77	28.75	-11	656	-1.68%
2019/02/12	6	28.65	6	28.65	28.75	0	663	0.00%
2019/01/22	0	0.00	2	29.15	29.10	-2	752	-0.27%
2019/01/21	2	29.60	0	0.00	29.50	2	762	0.26%
2019/01/02	7	28.85	7	28.85	28.95	0	1,576	0.00%
2018/12/18	0	0.00	3	29.35	29.30	-3	1,676	-0.18%
2018/12/17	11	29.56	0	0.00	29.55	11	1,677	0.66%
2018/12/13	9	29.29	0	0.00	29.25	9	1,669	0.54%
2018/11/30	0	0.00	1	28.95	28.80	-1	1,623	-0.06%
2018/11/27	0	0.00	2	28.45	28.60	-2	1,605	-0.12%
2018/11/15	0	0.00	9	28.20	28.40	-9	1,671	-0.54%
2018/11/14	2	28.23	0	0.00	28.35	2	1,683	0.12%
2018/11/08	4	28.80	0	0.00	28.85	4	1,666	0.24%
2018/11/06	1	28.85	0	0.00	29.05	1	1,694	0.06%
2018/11/01	0	0.00	3	29.10	29.25	-3	1,659	-0.18%
2018/10/30	6	29.20	0	0.00	28.85	6	1,648	0.36%
2018/10/29	0	0.00	4	29.56	29.30	-4	1,638	-0.24%
2018/10/25	4	29.55	5	29.67	29.50	-1	1,617	-0.06%
2018/10/24	0	0.00	8	29.95	30.00	-8	1,597	-0.50%
2018/10/23	0	0.00	4	30.75	30.15	-4	1,576	-0.25%
2018/10/19	0	0.00	4	30.85	30.95	-4	1,583	-0.25%
2018/10/18	1.1	30.99	2	31.20	31.45	-0.9	1,535	-0.06%
2018/10/17	3	31.05	0	0.00	30.85	3	1,499	0.20%
2018/10/16	8.1	30.99	10	32.49	31.55	-1.9	1,424	-0.13%
2018/10/15	16	32.02	215	32.05	31.95	-199	1,158	-17.18%	大賣/鉅額交易
2018/10/11	11	29.74	5	29.89	30.05	6	1,025	0.59%
2018/10/09	1	31.10	84	31.01	30.95	-83	978	-8.48%
2018/10/08	0	0.00	1	30.80	30.80	-1	910	-0.11%
2018/10/05	1	29.95	0	0.00	29.95	1	868	0.12%
2018/10/03	0	0.00	0.5	30.10	30.10	-0.5	820	-0.06%
2018/10/02	0	0.00	10	30.00	29.80	-10	803	-1.24%
2018/10/01	4	29.90	4	29.90	29.90	0	795	0.00%
2018/09/21	8	29.50	8	29.50	29.55	0	763	0.00%
2018/08/28	0	0.00	0.3	30.95	30.95	-0.3	694	-0.04%
2018/08/16	0	0.00	7	29.85	30.25	-7	599	-1.17%
2018/08/13	5	29.50	0	0.00	29.75	5	581	0.86%
2018/08/07	4	30.90	0	0.00	30.75	4	542	0.74%
2018/07/23	10	29.50	7	29.50	29.40	3	448	0.67%
2018/07/04	2	28.50	0	0.00	28.70	2	448	0.45%
2018/06/07	0	0.00	1.2	29.43	29.45	-1.2	427	-0.28%
2018/06/04	0	0.00	1	29.30	29.30	-1	436	-0.23%
2018/05/17	2	28.70	0	0.00	28.70	2	459	0.43%
2018/05/14	2	29.00	0	0.00	29.20	2	499	0.40%
2018/05/09	1	29.35	1	29.50	29.50	0	470	0.00%
2018/04/18	0	0.00	4	27.70	27.75	-4	469	-0.85%
2018/04/16	4	27.90	0	0.00	27.85	4	492	0.81%
2018/04/12	0	0.00	1.1	27.90	27.90	-1.1	539	-0.20%
2018/03/14	11	28.10	0	0.00	28.30	11	693	1.59%
2018/03/12	2	28.20	0	0.00	28.30	2	707	0.28%
2018/02/26	43	27.75	0	0.00	27.65	43	882	4.87%
2018/02/22	2	27.50	0	0.00	27.60	2	892	0.22%
2018/02/12	20	27.09	0	0.00	27.20	20	899	2.22%
2018/02/09	9	27.07	5	27.40	27.40	4	894	0.45%
2018/02/08	10	27.35	10	27.72	27.75	0	882	0.00%
2018/02/06	37	27.66	1	27.55	27.80	36	867	4.15%
2018/02/05	5	28.55	0	0.00	28.90	5	850	0.59%
2018/01/22	2	28.60	0	0.00	28.85	2	1,014	0.20%
2018/01/19	3	28.85	0	0.00	28.85	3	1,009	0.30%
2018/01/18	2	29.05	0	0.00	29.00	2	1,021	0.20%
2018/01/16	1	29.05	0	0.00	29.25	1	1,060	0.09%
2018/01/04	2	29.10	0	0.00	29.20	2	1,152	0.17%