慧洋-KY (2637)-日進券商分點個股進出

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
67.8
漲跌
▼0.3
漲幅
-0.44%
成交量
3,414張
產業
上市航運類股
952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－日進券商分點個股進出

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

日進券商分點個股進出
日進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
2024/04/26	1	68.70	1	68.10	68.70	0	6,323	0.00%
2024/04/24	12	67.60	11	67.60	67.50	1	6,433	0.02%
2024/04/23	11	69.00	11	69.18	69.20	0	6,346	0.00%
2024/04/22	6	68.22	7	68.93	69.20	-1	6,217	-0.02%
2024/04/19	25	65.74	25	65.22	66.30	0	5,846	0.00%
2024/04/16	10	62.90	10	63.00	62.90	0	5,686	0.00%
2024/04/15	12	66.53	15	66.76	66.00	-3	5,747	-0.05%
2024/04/12	2	66.05	6	65.20	66.70	-4	5,782	-0.07%
2024/04/11	1	64.20	0	0.00	64.20	1	6,060	0.02%
2024/04/10	3	63.50	0	0.00	63.20	3	6,140	0.05%
2024/04/03	1	57.50	0	0.00	57.40	1	5,976	0.02%
2024/03/13	0	0.00	1	60.60	60.60	-1	6,970	-0.01%
2024/03/11	0	0.00	0.1	61.23	61.60	-0.1	7,280	0.00%
2024/03/08	2	60.55	3	61.23	60.80	-1	8,102	-0.01%
2024/03/07	2	60.20	3	60.10	59.80	-1	8,665	-0.01%
2024/03/06	7	60.66	6	60.05	60.10	1	8,832	0.01%
2024/03/04	0	0.00	8	61.69	62.00	-8	8,891	-0.09%
2024/03/01	1.1	60.02	0	0.00	61.10	1.1	9,499	0.01%
2024/02/29	0	0.00	17	61.29	61.40	-17	9,495	-0.18%
2024/02/27	1	58.90	1	60.30	58.10	0	9,318	0.00%
2024/02/26	18	60.10	16	59.03	59.30	2	9,164	0.02%
2024/02/23	6	56.60	6	56.93	56.40	0	8,967	0.00%
2024/02/22	35	56.73	36	56.73	56.80	-1	8,926	-0.01%
2024/02/21	11	56.79	90	56.47	56.50	-79	8,768	-0.90%
2024/02/20	1	55.10	1	55.50	54.90	0	8,562	0.00%
2024/02/19	0	0.00	22	54.08	53.90	-22	8,457	-0.26%
2024/02/16	0	0.00	7	52.97	53.00	-7	8,409	-0.08%
2024/02/15	0	0.00	2	52.20	52.40	-2	8,403	-0.02%
2024/02/05	2	51.20	0	0.00	51.00	2	8,382	0.02%
2024/02/02	53	51.73	0	0.00	51.60	53	8,383	0.63%
2024/02/01	1	52.80	65	53.04	53.20	-64	8,353	-0.77%
2024/01/31	4	51.28	0	0.00	51.30	4	8,291	0.05%
2024/01/30	3	51.23	3	51.83	52.00	0	8,286	0.00%
2024/01/26	4	52.05	0	0.00	51.60	4	8,291	0.05%
2024/01/25	3	52.40	1	52.30	52.40	2	8,290	0.02%
2024/01/24	2	52.50	3	53.00	52.30	-1	8,292	-0.01%
2024/01/23	1	52.30	1	52.40	52.50	0	8,292	0.00%
2024/01/22	6	52.20	6	52.00	52.20	0	8,300	0.00%
2024/01/19	98	51.78	3	52.17	52.10	95	8,297	1.14%
2024/01/18	7	53.07	104	53.11	53.20	-97	8,281	-1.17%	大賣/
2024/01/17	1	50.50	0	0.00	50.30	1	8,162	0.01%
2024/01/16	2	50.85	2	50.70	50.90	0	8,140	0.00%
2024/01/15	1	51.20	1	51.60	51.50	0	8,140	0.00%
2024/01/12	1	52.10	0	0.00	52.10	1	8,160	0.01%
2024/01/11	1	51.10	0	0.00	51.50	1	8,199	0.01%
2024/01/10	32	50.94	40	51.05	51.10	-8	8,197	-0.10%
2024/01/09	5	52.80	2	53.00	52.50	3	8,159	0.04%
2024/01/08	7	54.03	9	54.42	54.00	-2	7,997	-0.03%
2024/01/05	94	54.99	92	54.78	54.90	2	7,872	0.03%
2024/01/04	9	53.74	13	53.35	53.20	-4	7,462	-0.05%
2024/01/03	10	52.50	6	52.12	52.10	4	7,437	0.05%
2024/01/02	13	53.31	15	52.77	52.40	-2	7,479	-0.03%
2023/12/29	4	51.90	0	0.00	52.00	4	7,457	0.05%
2023/12/28	6	52.20	3	51.90	51.90	3	7,560	0.04%
2023/12/26	1	51.80	7	52.66	53.00	-6	7,480	-0.08%
2023/12/25	12	51.04	2	49.95	49.95	10	7,324	0.14%
2023/12/22	0	0.00	10	52.88	53.20	-10	7,252	-0.14%
2023/12/21	2	54.00	6	53.58	53.60	-4	7,195	-0.06%
2023/12/18	87	51.10	0	0.00	51.30	87	7,084	1.23%
2023/12/15	16	50.90	0	0.00	51.10	16	7,143	0.22%
2023/12/13	1	52.40	0	0.00	51.50	1	7,594	0.01%
2023/12/11	1	50.20	0	0.00	50.90	1	8,421	0.01%
2023/12/08	0	0.00	2	51.00	50.60	-2	8,403	-0.02%
2023/12/07	3	51.23	0	0.00	51.20	3	8,341	0.04%
2023/12/06	4	52.05	0	0.00	52.50	4	8,257	0.05%
2023/12/05	19	53.81	13.1	53.78	53.60	5.9	8,049	0.07%
2023/12/04	12	54.42	155	52.38	55.00	-143	7,193	-1.99%	大賣/鉅額交易
2023/12/01	1	50.50	0	0.00	50.30	1	6,548	0.02%
2023/11/30	71	48.90	0	0.00	48.50	71	6,363	1.12%
2023/11/29	75.1	48.15	0	0.00	48.15	75.1	6,336	1.19%
2023/11/28	2	48.60	77	47.99	48.90	-75	6,225	-1.20%
2023/11/24	75	45.19	0	0.00	45.10	75	5,446	1.38%
2023/11/17	0	0.00	2	44.10	44.10	-2	5,642	-0.04%
2023/11/13	1	42.15	0	0.00	42.10	1	6,208	0.02%
2023/11/09	0	0.00	5	43.00	43.00	-5	6,250	-0.08%
2023/11/02	2	41.95	2	42.50	42.65	0	6,452	0.00%
2023/11/01	1	41.50	0	0.00	41.80	1	6,463	0.02%
2023/10/31	1	41.80	0	0.00	41.70	1	6,473	0.02%
2023/10/30	1	42.80	0	0.00	42.80	1	6,532	0.02%
2023/10/25	1	43.90	1	43.75	43.75	0	6,692	0.00%
2023/10/24	4	43.98	0	0.00	44.00	4	6,692	0.06%
2023/10/19	0	0.00	10	46.65	47.15	-10	6,775	-0.15%
2023/10/18	5	45.25	15	46.20	45.25	-10	6,772	-0.15%
2023/10/17	0	0.00	30	46.52	45.60	-30	6,811	-0.44%
2023/10/16	0	0.00	1	46.85	46.90	-1	6,851	-0.01%
2023/10/13	0	0.00	4	47.10	47.10	-4	6,933	-0.06%
2023/10/06	0	0.00	2	49.10	48.90	-2	6,844	-0.03%
2023/10/05	0	0.00	8	48.00	47.30	-8	6,762	-0.12%
2023/10/04	0	0.00	1	47.10	47.90	-1	6,708	-0.01%
2023/10/03	1	46.70	0	0.00	46.50	1	6,612	0.02%
2023/10/02	8	47.35	0	0.00	47.35	8	6,614	0.12%
2023/09/28	0	0.00	4	48.88	48.45	-4	6,576	-0.06%
2023/09/26	5	48.57	5	48.40	48.75	0	6,572	0.00%
2023/09/25	11	49.26	0	0.00	48.70	11	6,554	0.17%
2023/09/21	15	49.62	17	49.55	49.45	-2	6,474	-0.03%
2023/09/20	0	0.00	1	50.30	50.00	-1	6,315	-0.02%
2023/09/19	15	50.63	16	50.73	50.50	-1	6,030	-0.02%
2023/09/18	11	50.86	0	0.00	50.50	11	5,762	0.19%
2023/09/15	19	51.84	13	52.12	51.40	6	5,563	0.11%
2023/09/14	5	50.14	13	49.49	50.90	-8	4,974	-0.16%
2023/09/12	3	45.82	3	45.98	46.15	0	4,616	0.00%
2023/09/11	1	46.00	4	46.29	45.90	-3	4,608	-0.07%
2023/09/08	0	0.00	1	46.20	45.80	-1	4,591	-0.02%
2023/09/07	2	45.58	2	45.50	45.20	0	4,552	0.00%
2023/09/06	3	45.95	2	46.35	45.90	1	4,572	0.02%
2023/09/05	2	45.75	5	46.18	46.35	-3	4,568	-0.07%
2023/09/04	5	44.20	5	45.41	45.55	0	4,580	0.00%
2023/08/29	0	0.00	10	45.10	45.50	-10	4,615	-0.22%
2023/08/28	1	43.30	1	43.30	43.80	0	4,660	0.00%
2023/08/25	3	43.73	2	43.35	43.30	1	4,724	0.02%
2023/08/24	15	43.75	4	43.60	43.60	11	4,812	0.23%
2023/08/23	2	45.08	0	0.00	44.65	2	4,852	0.04%
2023/08/22	4	44.50	2	45.15	45.15	2	4,915	0.04%
2023/08/21	4	46.99	0	0.00	45.80	4	4,840	0.08%
2023/08/18	11	47.29	23	47.61	47.50	-12	4,706	-0.25%
2023/08/17	1	43.75	1	43.95	43.95	0	4,435	0.00%
2023/08/16	2	42.70	4	42.40	42.25	-2	4,388	-0.05%
2023/08/15	7	42.74	7	42.76	42.85	0	4,380	0.00%
2023/08/10	1	45.55	0	0.00	45.25	1	4,239	0.02%
2023/08/09	1	46.25	0	0.00	45.45	1	4,240	0.02%
2023/08/08	1	46.25	0	0.00	46.45	1	4,223	0.02%
2023/08/07	3	46.80	0	0.00	46.90	3	4,196	0.07%
2023/08/02	1	47.25	10	47.40	47.35	-9	4,185	-0.22%
2023/07/25	0	0.00	1	45.10	44.85	-1	3,935	-0.03%
2023/07/24	2	45.38	61	45.56	45.45	-59	3,904	-1.51%
2023/07/21	0	0.00	10	46.35	46.45	-10	3,800	-0.26%
2023/07/20	0	0.00	31	45.64	46.30	-31	3,738	-0.83%
2023/07/19	0	0.00	10	46.10	45.25	-10	3,667	-0.27%
2023/07/18	0	0.00	20	45.65	45.45	-20	3,608	-0.55%
2023/07/17	0	0.00	10	45.70	45.65	-10	3,553	-0.28%
2023/07/14	15	46.05	15	46.05	46.05	0	3,583	0.00%
2023/07/13	1	45.70	2	45.20	45.15	-1	3,621	-0.03%
2023/07/12	8	47.13	8	46.55	46.60	0	3,597	0.00%
2023/07/11	0	0.00	1	47.55	47.60	-1	3,584	-0.03%
2023/07/10	1	47.20	0	0.00	47.05	1	3,630	0.03%
2023/06/28	1	48.80	0	0.00	48.95	1	3,768	0.03%
2023/06/27	0	0.00	1	49.80	49.80	-1	3,808	-0.03%
2023/06/21	1	49.75	0	0.00	50.00	1	3,998	0.03%
2023/06/19	6	50.20	0	0.00	50.20	6	4,175	0.14%
2023/06/16	1	50.90	3	51.00	50.70	-2	4,167	-0.05%
2023/06/07	3	51.00	0	0.00	50.80	3	4,681	0.06%
2023/06/05	4	50.28	3	50.30	50.20	1	4,725	0.02%
2023/06/02	3	49.93	0	0.00	50.20	3	4,763	0.06%
2023/06/01	1	49.85	0	0.00	49.70	1	4,924	0.02%
2023/05/31	1	51.00	0	0.00	51.00	1	5,012	0.02%
2023/05/30	2	53.65	0	0.00	52.30	2	5,388	0.04%
2023/05/29	1	60.20	0	0.00	60.30	1	5,653	0.02%
2023/05/26	12	60.25	0	0.00	59.00	12	6,084	0.20%
2023/05/25	11	61.94	0	0.00	61.30	11	6,260	0.18%
2023/05/18	0	0.00	1	63.70	63.40	-1	6,235	-0.02%
2023/05/16	1	62.70	1	62.70	62.90	0	6,227	0.00%
2023/05/15	0	0.00	5	62.80	62.70	-5	6,235	-0.08%
2023/05/05	5	61.00	0	0.00	61.10	5	6,320	0.08%
2023/05/04	1	62.50	0	0.00	62.50	1	6,318	0.02%
2023/05/02	1	63.10	0	0.00	64.00	1	6,397	0.02%
2023/04/28	0	0.00	4	63.43	64.10	-4	6,401	-0.06%
2023/04/27	1	62.20	0	0.00	62.20	1	6,405	0.02%
2023/04/26	1	61.10	0	0.00	62.00	1	6,421	0.02%
2023/04/25	2	62.05	0	0.00	62.00	2	6,421	0.03%
2023/04/21	24	62.66	14	63.00	62.80	10	6,453	0.15%
2023/04/20	10.5	63.00	0	0.00	62.70	10.5	6,450	0.16%
2023/04/19	1	63.50	0	0.00	63.50	1	6,465	0.02%
2023/04/17	1	65.60	0	0.00	66.00	1	6,485	0.02%
2023/04/07	0	0.00	2	65.75	66.60	-2	6,656	-0.03%
2023/03/31	1	64.40	0	0.00	64.20	1	6,801	0.01%
2023/03/28	26	64.52	26	64.10	64.10	0	8,393	0.00%
2023/03/23	1	65.00	0	0.00	64.30	1	9,661	0.01%
2023/03/17	5	67.70	6	67.63	67.70	-1	9,707	-0.01%
2023/03/16	0	0.00	1	69.00	67.60	-1	9,741	-0.01%
2023/03/15	2	68.35	3	69.13	68.60	-1	9,749	-0.01%
2023/03/14	4	64.93	11	66.83	68.20	-7	9,785	-0.07%
2023/03/13	0	0.00	1	66.30	66.00	-1	9,754	-0.01%
2023/03/10	5	67.12	2	68.10	66.50	3	9,724	0.03%
2023/03/09	4	67.38	0	0.00	67.00	4	9,771	0.04%
2023/03/08	7	67.21	9	67.20	67.20	-2	9,788	-0.02%
2023/03/07	3	68.40	0	0.00	68.30	3	9,822	0.03%
2023/03/06	11	68.59	10	68.65	68.50	1	9,870	0.01%
2023/03/03	3	69.87	1	69.80	70.60	2	9,858	0.02%
2023/03/02	2	69.80	4	70.25	69.90	-2	9,745	-0.02%
2023/03/01	8	68.93	3	68.17	67.40	5	9,362	0.05%
2023/02/24	3	67.77	2	68.10	68.00	1	9,027	0.01%
2023/02/23	1	65.70	6	65.53	65.50	-5	8,555	-0.06%
2023/02/22	0	0.00	3	62.27	61.90	-3	8,291	-0.04%
2023/02/21	0	0.00	1	61.50	61.80	-1	8,291	-0.01%
2023/02/20	10	60.00	10	60.50	60.50	0	8,451	0.00%
2023/02/17	5	60.50	7	60.20	60.20	-2	8,532	-0.02%
2023/02/14	1	61.80	0	0.00	61.60	1	8,770	0.01%
2023/02/13	2	60.70	0	0.00	61.10	2	8,853	0.02%
2023/02/10	0	0.00	2	61.70	61.30	-2	9,038	-0.02%
2023/02/07	0	0.00	2	61.55	61.70	-2	9,407	-0.02%
2023/02/03	1	62.20	0	0.00	61.60	1	9,524	0.01%
2023/02/02	0	0.00	2	62.00	61.90	-2	9,532	-0.02%
2023/02/01	3	61.03	2	61.40	61.20	1	9,558	0.01%
2023/01/31	2	60.50	0	0.00	60.70	2	9,590	0.02%
2023/01/30	0	0.00	12	59.82	59.90	-12	9,621	-0.12%
2023/01/17	0	0.00	4	59.00	59.80	-4	9,647	-0.04%
2023/01/16	12	58.27	2	58.30	58.50	10	9,738	0.10%
2023/01/13	2	59.50	0	0.00	58.80	2	9,758	0.02%
2023/01/12	11	59.60	0	0.00	59.20	11	9,819	0.11%
2023/01/11	2	60.20	6	60.23	60.00	-4	9,844	-0.04%
2023/01/10	2	60.80	2	60.25	60.10	0	9,885	0.00%
2023/01/09	0	0.00	6	59.98	60.80	-6	9,986	-0.06%
2023/01/05	4	60.60	3	60.70	60.80	1	10,026	0.01%
2023/01/04	2	60.55	0	0.00	60.00	2	10,126	0.02%
2023/01/03	1	62.10	2	62.00	62.60	-1	10,141	-0.01%
2022/12/29	0	0.00	5	60.90	61.40	-5	10,319	-0.05%
2022/12/28	2	61.90	2	61.00	61.30	0	10,428	0.00%
2022/12/27	0	0.00	1	62.10	62.10	-1	10,510	-0.01%
2022/12/26	3	63.80	0	0.00	62.70	3	10,577	0.03%
2022/12/23	6	64.85	0	0.00	64.80	6	10,549	0.06%
2022/12/22	24	66.20	15	65.77	67.00	9	10,436	0.09%
2022/12/21	1	65.00	3	64.63	64.80	-2	9,828	-0.02%
2022/12/20	1	61.90	1	62.90	62.80	0	9,502	0.00%
2022/12/19	37	63.24	39	63.43	61.90	-2	9,246	-0.02%
2022/12/16	43	65.74	62	64.78	64.40	-19	8,936	-0.21%
2022/12/15	7	62.74	10	63.03	63.50	-3	8,658	-0.03%
2022/12/14	14	58.13	11	58.53	58.80	3	8,714	0.03%
2022/12/12	28	58.90	0	0.00	58.90	28	8,849	0.32%
2022/12/08	21	57.74	3	57.60	57.80	18	9,250	0.19%
2022/12/07	32	58.24	40	58.20	58.20	-8	9,439	-0.08%
2022/12/06	23	59.71	2	61.30	57.90	21	9,468	0.22%
2022/12/05	20	61.30	1	62.10	61.30	19	9,428	0.20%
2022/12/02	0	0.00	1	61.70	61.50	-1	9,492	-0.01%
2022/12/01	2	63.25	1	63.00	61.50	1	9,529	0.01%
2022/11/30	3	61.40	1	61.50	61.90	2	9,486	0.02%
2022/11/29	2	59.05	1	61.30	61.30	1	9,493	0.01%
2022/11/25	4	61.00	4	61.30	60.70	0	9,562	0.00%
2022/11/24	0	0.00	6	59.60	59.80	-6	9,497	-0.06%
2022/11/23	3	58.00	1	58.70	58.70	2	9,479	0.02%
2022/11/22	6	57.05	3	57.20	57.20	3	9,543	0.03%
2022/11/21	1	56.70	0	0.00	56.40	1	9,576	0.01%
2022/11/18	0	0.00	3	58.20	57.70	-3	9,624	-0.03%
2022/11/17	2	58.65	1	59.40	58.50	1	9,620	0.01%
2022/11/16	0	0.00	2	58.90	59.00	-2	9,648	-0.02%
2022/11/15	0	0.00	1	58.40	58.50	-1	9,664	-0.01%
2022/11/14	22	58.23	5	58.28	58.30	17	9,673	0.18%
2022/11/10	20	57.40	1	56.40	56.80	19	9,642	0.20%
2022/11/09	2	57.00	3	57.10	57.10	-1	9,694	-0.01%
2022/11/08	1	57.70	3	57.33	56.70	-2	9,791	-0.02%
2022/11/07	11	56.18	12	55.90	55.60	-1	9,677	-0.01%
2022/11/04	7	54.89	8	54.49	54.90	-1	9,596	-0.01%
2022/11/03	1	51.10	3	51.13	51.40	-2	9,419	-0.02%
2022/11/02	8	52.23	5	52.18	52.00	3	9,427	0.03%
2022/11/01	1	51.50	1	52.30	51.10	0	9,403	0.00%
2022/10/31	1	51.80	1	52.20	52.30	0	9,403	0.00%
2022/10/28	1	53.30	0	0.00	52.80	1	9,457	0.01%
2022/10/27	1	53.70	1	54.30	54.10	0	9,421	0.00%
2022/10/26	1	53.10	1	53.80	53.70	0	9,417	0.00%
2022/10/24	0	0.00	1	55.40	55.40	-1	9,443	-0.01%
2022/10/20	2	52.25	2	52.30	53.00	0	9,375	0.00%
2022/10/19	2	54.85	0	0.00	54.50	2	9,370	0.02%
2022/10/18	0	0.00	1	54.20	54.70	-1	9,388	-0.01%
2022/10/17	2	52.25	2	53.00	53.50	0	9,488	0.00%
2022/10/14	1	53.90	1	54.10	54.00	0	9,776	0.00%
2022/10/13	1	53.80	0	0.00	51.60	1	9,780	0.01%
2022/10/07	6	58.60	0	0.00	58.90	6	9,705	0.06%
2022/10/06	0	0.00	1	57.80	58.30	-1	9,651	-0.01%
2022/10/05	0	0.00	2	57.50	57.40	-2	9,582	-0.02%
2022/10/04	0	0.00	3	55.17	56.50	-3	9,528	-0.03%
2022/10/03	0	0.00	2	53.85	53.90	-2	9,458	-0.02%
2022/09/30	3	49.70	2	50.40	51.70	1	9,524	0.01%
2022/09/29	1	51.30	1	51.30	51.20	0	9,759	0.00%
2022/09/28	2	53.25	1	52.60	51.50	1	10,070	0.01%
2022/09/27	1	55.20	1	55.70	55.50	0	10,023	0.00%
2022/09/26	3	56.13	156	55.99	55.20	-153	10,039	-1.52%	大賣/鉅額交易
2022/09/23	2	58.50	2	59.10	57.90	0	10,118	0.00%
2022/09/22	159	59.80	3	60.17	58.00	156	10,163	1.53%	大買/鉅額交易
2022/09/21	12	59.12	15	59.15	59.70	-3	9,902	-0.03%
2022/09/20	1	55.60	0	0.00	55.40	1	9,725	0.01%
2022/09/19	7	56.77	6	55.22	55.10	1	10,215	0.01%
2022/09/16	5	58.54	9	58.79	59.10	-4	10,379	-0.04%
2022/09/15	4	58.58	5	58.68	59.00	-1	10,546	-0.01%
2022/09/14	7	56.67	7	56.27	56.70	0	10,629	0.00%
2022/09/13	4	55.13	2	54.95	54.60	2	10,650	0.02%
2022/09/12	0	0.00	2	56.15	55.80	-2	10,866	-0.02%
2022/09/08	7	53.46	6	52.80	52.70	1	10,952	0.01%
2022/09/07	3	54.20	2	54.20	54.20	1	11,060	0.01%
2022/09/06	0	0.00	1	55.70	55.10	-1	11,209	-0.01%
2022/09/05	2	54.35	1	54.60	54.30	1	11,412	0.01%
2022/09/02	1	54.40	0	0.00	54.10	1	11,571	0.01%
2022/09/01	4	56.38	5	56.20	55.80	-1	11,840	-0.01%
2022/08/31	4	57.28	3	57.67	57.90	1	12,072	0.01%
2022/08/29	5	58.72	7	58.10	58.00	-2	12,384	-0.02%
2022/08/25	5	62.86	0	0.00	62.20	5	12,740	0.04%
2022/08/24	3	63.10	1	63.10	62.80	2	13,040	0.02%
2022/08/23	12	64.07	7	64.61	63.80	5	13,155	0.04%
2022/08/22	1	64.80	0	0.00	64.90	1	13,280	0.01%
2022/08/19	1	68.50	0	0.00	68.10	1	13,663	0.01%
2022/08/18	2	69.30	0	0.00	69.30	2	13,935	0.01%
2022/08/17	0	0.00	2	68.70	69.20	-2	14,208	-0.01%
2022/08/16	3	68.67	2	68.60	68.50	1	14,467	0.01%
2022/08/15	1	68.50	6	69.32	69.60	-5	15,072	-0.03%
2022/08/12	0	0.00	1.3	68.70	68.60	-1.3	15,127	-0.01%
2022/08/11	7	67.17	7	66.90	66.90	0	15,344	0.00%
2022/08/10	1	67.20	0	0.00	66.90	1	15,521	0.01%
2022/08/09	1	67.20	0	0.00	67.40	1	15,835	0.01%
2022/08/08	2	66.70	1	66.70	66.70	1	16,152	0.01%
2022/08/04	4	66.05	17	66.28	66.40	-13	16,756	-0.08%
2022/08/02	1.3	67.50	10	67.50	68.00	-8.7	17,767	-0.05%
2022/07/29	1	68.60	0	68.90	68.60	1	18,835	0.01%
2022/07/28	0	0.00	2.2	68.22	68.00	-2.2	19,610	-0.01%
2022/07/26	4	67.88	5	67.56	67.60	-1	20,545	0.00%
2022/07/25	0.2	67.80	0	0.00	68.00	0.2	20,856	0.00%
2022/07/22	1	68.10	5.1	69.27	69.50	-4.1	20,982	-0.02%
2022/07/21	5.1	69.88	3	68.20	68.20	2.1	21,120	0.01%
2022/07/20	2	67.65	2	67.15	67.20	0	20,998	0.00%
2022/07/19	0	0.00	1	67.70	67.80	-1	21,373	0.00%
2022/07/18	5	66.52	6	66.27	66.50	-1	21,806	0.00%
2022/07/15	2	65.35	3	65.27	65.30	-1	22,470	0.00%
2022/07/14	0	0.00	1	66.20	66.30	-1	23,861	0.00%
2022/07/13	1	65.80	0	0.00	64.70	1	24,483	0.00%
2022/07/12	2	64.55	2	64.10	64.00	0	24,813	0.00%
2022/07/11	2	67.00	7	67.34	67.10	-5	25,378	-0.02%
2022/07/08	8	67.15	12	67.18	67.10	-4	25,436	-0.02%
2022/07/07	15	63.94	17	64.83	65.60	-2	25,271	-0.01%
2022/07/06	13	66.22	9	65.88	65.30	4	25,067	0.02%
2022/07/05	5	63.46	5	64.06	64.30	0	24,880	0.00%
2022/07/04	7	62.41	8	61.89	62.10	-1	24,830	0.00%
2022/07/01	12	63.59	11	63.58	61.80	1	24,789	0.00%
2022/06/30	3	65.83	3	65.97	65.00	0	24,566	0.00%
2022/06/29	6	67.83	3	67.60	67.90	3	24,375	0.01%
2022/06/28	9	69.92	3	69.33	70.30	6	24,253	0.02%
2022/06/27	12	70.49	12	71.64	71.20	0	24,082	0.00%
2022/06/24	12	67.96	6	66.80	66.80	6	23,592	0.03%
2022/06/23	7	66.91	7	66.54	66.40	0	23,286	0.00%
2022/06/22	4	71.18	0	0.00	68.00	4	23,057	0.02%
2022/06/21	5	73.30	7	73.04	73.10	-2	22,630	-0.01%
2022/06/20	1	72.20	0	0.00	72.60	1	22,392	0.00%
2022/06/17	6	79.00	1	78.80	78.60	5	22,053	0.02%
2022/06/16	5	81.38	6	82.35	80.00	-1	21,857	0.00%
2022/06/15	7	85.59	3	83.57	83.60	4	21,658	0.02%
2022/06/14	6	84.88	5	85.18	85.40	1	21,510	0.00%
2022/06/13	6	88.13	5	88.22	87.30	1	21,437	0.00%
2022/06/10	11	90.28	6	90.60	91.00	5	21,527	0.02%
2022/06/09	11	94.23	3	93.10	93.10	8	21,528	0.04%
2022/06/08	5	99.68	2	98.80	98.20	3	21,804	0.01%
2022/06/07	13	104.12	13	104.12	104.50	0	22,353	0.00%
2022/06/06	7	104.36	5	105.70	102.00	2	22,305	0.01%
2022/06/02	7	103.14	5	103.20	103.50	2	22,127	0.01%
2022/06/01	8	99.99	10	100.90	102.00	-2	22,033	-0.01%
2022/05/31	3	98.00	2	98.70	97.60	1	21,879	0.00%
2022/05/30	2	97.70	1	97.80	97.80	1	21,952	0.00%
2022/05/27	10	98.18	9	98.10	97.50	1	21,887	0.00%
2022/05/26	12	99.39	20	99.71	100.50	-8	21,470	-0.04%
2022/05/25	6	97.62	2	98.65	97.70	4	21,354	0.02%
2022/05/24	7	97.70	2	97.70	97.20	5	21,214	0.02%
2022/05/23	6	99.63	6	97.57	97.40	0	21,216	0.00%
2022/05/20	1	93.30	0	0.00	93.60	1	20,693	0.00%
2022/05/19	1	90.20	4.1	90.70	91.90	-3.1	20,716	-0.01%
2022/05/18	2	93.90	0	0.00	93.40	2	20,599	0.01%
2022/05/17	5	93.20	13	92.65	91.80	-8	20,581	-0.04%
2022/05/16	0.1	95.00	1	95.50	95.50	-0.9	20,511	0.00%
2022/05/13	1	95.10	1	94.60	94.60	0	20,239	0.00%
2022/05/12	7	98.26	3	94.63	94.50	4	20,084	0.02%
2022/05/11	3	98.90	3	97.63	98.00	0	19,675	0.00%
2022/05/10	13	103.19	13	104.77	101.00	0	19,482	0.00%
2022/05/09	6	104.25	1	100.50	100.50	5	18,875	0.03%
2022/05/06	15	105.40	8	105.63	108.00	7	18,397	0.04%
2022/05/05	0	0.00	14	103.93	105.00	-14	17,863	-0.08%
2022/05/04	5	97.74	5	99.60	100.50	0	17,011	0.00%
2022/05/03	1	93.90	5	94.08	94.60	-4	16,316	-0.02%
2022/04/29	3	91.53	2	91.45	92.20	1	16,138	0.01%
2022/04/28	4	87.30	8	87.79	87.00	-4	15,888	-0.03%
2022/04/27	7	85.67	6	84.47	86.00	1	15,709	0.01%
2022/04/26	4	86.15	10	86.30	85.40	-6	15,567	-0.04%
2022/04/25	12	90.41	3	88.30	88.30	9	15,288	0.06%
2022/04/22	15	98.94	11	99.03	97.80	4	14,841	0.03%
2022/04/21	4	101.13	6	102.75	100.50	-2	14,272	-0.01%
2022/04/20	36	101.85	9	101.83	98.60	27	13,562	0.20%
2022/04/19	5	98.72	18	98.68	98.50	-13	12,164	-0.11%
2022/04/18	3	97.30	25	95.96	95.80	-22	11,499	-0.19%
2022/04/15	3	91.50	15	97.58	99.30	-12	11,147	-0.11%
2022/04/14	0	0.00	16	90.54	91.10	-16	10,553	-0.15%
2022/04/13	10	88.72	5	88.40	88.40	5	10,569	0.05%
2022/04/12	5	87.78	1	87.60	87.70	4	10,571	0.04%
2022/04/11	3	90.87	2	91.10	90.50	1	10,472	0.01%
2022/04/08	3	87.07	3	87.67	88.50	0	10,337	0.00%
2022/03/31	0	0.00	2	86.50	86.40	-2	10,304	-0.02%
2022/03/30	1	85.90	1	87.30	86.90	0	10,330	0.00%
2022/03/29	4	86.70	0	0.00	86.30	4	10,363	0.04%
2022/03/28	3	84.47	3	85.30	86.50	0	10,438	0.00%
2022/03/25	1	83.60	3	84.03	84.70	-2	10,660	-0.02%
2022/03/24	1	86.40	1	86.30	86.40	0	10,848	0.00%
2022/03/23	6	88.00	6	87.85	88.00	0	11,509	0.00%
2022/03/22	3	87.10	0	0.00	86.70	3	12,102	0.02%
2022/03/21	1	88.40	0.1	88.20	87.80	0.9	12,365	0.01%
2022/03/18	0	0.00	3	88.53	88.30	-3	12,395	-0.02%
2022/03/17	11	88.58	0	0.00	88.50	11	12,374	0.09%
2022/03/16	12	92.08	9	87.84	87.50	3	12,354	0.02%
2022/03/15	6	94.23	2	93.15	92.20	4	12,199	0.03%
2022/03/14	14.1	99.95	11	100.05	99.40	3.1	12,142	0.03%
2022/03/11	19	99.47	18	98.50	99.50	1	11,808	0.01%
2022/03/10	10	93.77	23	97.41	99.50	-13	11,305	-0.11%
2022/03/09	13	90.15	12	89.22	90.50	1	10,610	0.01%
2022/03/08	5	86.56	6	88.60	85.90	-1	10,644	-0.01%
2022/03/07	4	89.98	16	89.56	89.90	-12	10,536	-0.11%
2022/03/04	14	92.99	2	93.25	91.50	12	10,468	0.11%
2022/03/03	2	93.15	4	93.58	93.50	-2	10,289	-0.02%
2022/03/02	1	91.70	3	91.53	92.00	-2	10,161	-0.02%
2022/03/01	2	92.05	2	91.75	92.70	0	10,086	0.00%
2022/02/25	7	90.97	5	90.84	89.90	2	9,997	0.02%
2022/02/24	2	90.15	1	92.20	89.80	1	9,799	0.01%
2022/02/23	6	91.52	3	92.00	91.90	3	9,637	0.03%
2022/02/22	1	89.60	1	90.50	89.50	0	9,332	0.00%
2022/02/21	6	90.05	5	90.32	90.00	1	9,196	0.01%
2022/02/18	11	89.60	3	89.73	89.90	8	9,023	0.09%
2022/02/17	2	88.80	1	88.40	88.50	1	8,932	0.01%
2022/02/16	2	87.00	19	88.82	89.60	-17	8,823	-0.19%
2022/02/15	1	84.00	2	84.50	84.30	-1	8,687	-0.01%
2022/02/14	0	0.00	10	83.28	83.20	-10	8,690	-0.12%
2022/02/11	0	0.00	1	84.00	83.00	-1	8,694	-0.01%
2022/02/10	0	0.00	1	83.70	84.00	-1	8,765	-0.01%
2022/02/09	0	0.00	2	80.55	81.00	-2	8,665	-0.02%
2022/02/08	1	80.10	1	80.10	79.80	0	8,694	0.00%
2022/02/07	0	0.00	3	75.27	78.50	-3	8,886	-0.03%
2022/01/26	6	73.85	6	74.13	73.40	0	9,113	0.00%
2022/01/25	6	73.93	2	74.45	73.10	4	9,189	0.04%
2022/01/24	12	74.70	8	75.13	75.90	4	9,262	0.04%
2022/01/21	1	77.20	3	77.17	77.50	-2	9,285	-0.02%
2022/01/20	0	0.00	1	75.40	76.10	-1	9,246	-0.01%
2022/01/19	4	76.25	3	76.70	74.90	1	9,303	0.01%
2022/01/17	0	0.00	1	78.10	78.50	-1	9,291	-0.01%
2022/01/14	5	77.38	5	78.06	79.10	0	9,374	0.00%
2022/01/13	1	77.30	2	78.40	78.20	-1	9,432	-0.01%
2022/01/12	3	79.23	0	0.00	78.00	3	9,517	0.03%
2022/01/11	0	0.00	2	79.50	79.40	-2	9,558	-0.02%
2022/01/10	1	79.50	1	78.80	79.60	0	9,759	0.00%
2022/01/07	0	0.00	1	81.10	79.80	-1	9,786	-0.01%
2022/01/06	3	82.60	1	82.80	81.60	2	9,897	0.02%
2022/01/04	0	0.00	1	80.70	81.00	-1	10,021	-0.01%
2021/12/29	0	0.00	1	82.60	82.60	-1	10,668	-0.01%
2021/12/28	2	83.70	2	83.70	81.90	0	10,790	0.00%
2021/12/27	2	83.10	1	83.20	82.50	1	11,021	0.01%
2021/12/24	3	82.90	2	82.55	82.80	1	11,269	0.01%
2021/12/23	2	83.20	3	83.30	83.10	-1	11,531	-0.01%
2021/12/22	10	83.85	10	83.50	83.50	0	11,633	0.00%
2021/12/21	47	82.44	1,556	82.00	83.50	-1,509	11,559	-13.05%	大賣/鉅額交易
2021/12/20	188	84.50	116	83.50	83.00	72	11,394	0.63%	大買/大賣/
2021/12/17	1,438	84.12	14	84.34	83.40	1,424	11,254	12.65%	大買/鉅額交易
2021/12/16	3	78.77	2	79.95	79.70	1	10,636	0.01%
2021/12/15	0	0.00	14.1	72.30	77.50	-14.1	10,067	-0.14%
2021/12/14	10	70.93	2	71.90	70.50	8	9,882	0.08%
2021/12/13	10	72.60	11	73.80	73.20	-1	9,896	-0.01%
2021/12/10	8	72.99	8	72.88	72.60	0	9,981	0.00%
2021/12/09	8	75.40	8	74.84	74.70	0	10,063	0.00%
2021/12/08	8	76.29	8	75.45	75.70	0	10,226	0.00%
2021/12/07	0.1	75.10	0	0.00	75.30	0.1	10,085	0.00%
2021/12/06	1	74.80	0	0.00	74.10	1	10,137	0.01%
2021/12/03	1	73.20	0	0.00	73.00	1	10,232	0.01%
2021/12/02	6	75.15	11	75.30	74.90	-5	10,590	-0.05%
2021/12/01	2	72.30	0	0.00	72.70	2	10,660	0.02%
2021/11/30	0	0.00	10	71.77	73.10	-10	11,010	-0.09%
2021/11/29	50	70.48	52	70.57	70.60	-2	11,221	-0.02%
2021/11/26	10	70.59	1	70.30	69.80	9	11,592	0.08%
2021/11/25	1	74.00	1	73.10	74.00	0	11,822	0.00%
2021/11/24	0	0.00	5	72.58	73.20	-5	12,403	-0.04%
2021/11/23	13	71.45	14	71.77	71.50	-1	12,572	-0.01%
2021/11/22	9	70.49	25	71.11	71.40	-16	13,003	-0.12%
2021/11/19	22	70.49	10	70.47	69.50	12	13,714	0.09%
2021/11/18	14	70.98	18	71.44	71.10	-4	15,042	-0.03%
2021/11/17	16	70.99	7	70.89	70.80	9	15,308	0.06%
2021/11/16	3	72.27	12	71.98	72.80	-9	15,561	-0.06%
2021/11/15	8	71.05	1	71.00	70.60	7	16,377	0.04%
2021/11/12	3	70.87	9	71.64	73.20	-6	16,816	-0.04%
2021/11/11	6	70.93	3	73.50	70.60	3	16,780	0.02%
2021/11/10	0	0.00	7	73.10	72.60	-7	16,824	-0.04%
2021/11/09	9	71.40	4	72.95	72.90	5	16,866	0.03%
2021/11/08	10	70.75	12	71.10	71.60	-2	16,862	-0.01%
2021/11/05	7	69.43	15	69.91	70.30	-8	16,934	-0.05%
2021/11/04	24	70.35	19	70.31	69.10	5	17,083	0.03%
2021/11/03	16	68.36	21	68.90	68.00	-5	17,159	-0.03%
2021/11/02	4	66.68	3	67.47	66.70	1	17,617	0.01%
2021/11/01	7	66.64	10	66.84	67.00	-3	17,840	-0.02%
2021/10/29	9	65.01	10	65.38	65.30	-1	17,819	-0.01%
2021/10/28	11	65.83	14	65.17	64.60	-3	17,868	-0.02%
2021/10/27	9	66.32	6	65.87	65.70	3	18,117	0.02%
2021/10/26	11	67.63	9	68.04	68.00	2	18,603	0.01%
2021/10/25	7	68.36	8	68.84	68.70	-1	19,193	-0.01%
2021/10/22	19	68.35	14	68.31	68.20	5	19,525	0.03%
2021/10/21	5	70.20	12	70.72	70.20	-7	19,883	-0.04%
2021/10/20	5	69.24	6	69.78	68.80	-1	20,089	0.00%
2021/10/19	8	67.00	8	67.70	67.70	0	20,461	0.00%
2021/10/18	5	66.70	5	67.70	67.70	0	20,902	0.00%
2021/10/15	5	67.50	0	0.00	68.10	5	21,232	0.02%
2021/10/14	6	68.15	10	68.07	68.20	-4	21,392	-0.02%
2021/10/13	13	70.38	11	69.95	67.70	2	21,481	0.01%
2021/10/12	13	72.66	0	0.00	69.60	13	22,429	0.06%
2021/10/08	3	75.60	2	75.50	76.30	1	22,963	0.00%
2021/10/07	13	75.36	35	74.72	75.50	-22	23,501	-0.09%
2021/10/06	5	71.74	11	71.71	71.30	-6	23,866	-0.03%
2021/10/05	3	68.73	5	69.94	71.50	-2	24,268	-0.01%
2021/10/04	6	73.62	4	71.13	70.50	2	24,809	0.01%
2021/10/01	32	77.51	6	75.95	74.40	26	25,770	0.10%
2021/09/30	9	78.50	30	79.85	80.90	-21	26,652	-0.08%
2021/09/29	18	78.98	20	79.29	77.00	-2	27,527	-0.01%
2021/09/28	6	77.95	2	78.25	77.90	4	28,566	0.01%
2021/09/27	21	80.12	9	80.73	79.20	12	29,831	0.04%
2021/09/24	6	80.72	18	80.61	81.20	-12	33,083	-0.04%
2021/09/23	15	79.17	14	79.66	78.90	1	34,886	0.00%
2021/09/22	8	78.06	4	78.58	77.80	4	37,267	0.01%
2021/09/17	14	79.06	14	79.61	80.00	0	39,933	0.00%
2021/09/16	14	78.81	13	79.28	79.30	1	42,963	0.00%
2021/09/15	13	78.98	19	79.62	79.90	-6	46,178	-0.01%
2021/09/14	14	79.98	15	80.76	78.30	-1	48,285	0.00%
2021/09/13	13	79.84	9	80.83	79.50	4	51,510	0.01%
2021/09/10	5	78.34	4	79.00	78.80	1	51,714	0.00%
2021/09/09	9	78.24	7	78.16	78.20	2	53,088	0.00%
2021/09/08	4	78.73	12	77.98	79.40	-8	53,904	-0.01%
2021/09/07	24	80.51	15	80.68	78.20	9	55,329	0.02%
2021/09/06	7	79.70	8	78.80	77.70	-1	55,943	0.00%
2021/09/03	9	82.17	4	81.73	81.30	5	56,818	0.01%
2021/09/02	7	83.34	9	84.49	84.60	-2	56,864	0.00%
2021/09/01	19	86.11	4	85.68	83.50	15	57,142	0.03%
2021/08/31	23	89.48	12	89.93	89.50	11	57,798	0.02%
2021/08/30	11	91.39	19	91.46	90.50	-8	58,324	-0.01%
2021/08/27	19	88.19	16	89.02	88.80	3	58,913	0.01%
2021/08/26	13	89.45	11	89.98	89.70	2	61,224	0.00%
2021/08/25	13	89.38	12	89.92	91.00	1	62,654	0.00%
2021/08/24	18	89.57	20	89.86	87.00	-2	62,379	0.00%
2021/08/23	0	0.00	9	84.20	87.30	-9	61,844	-0.01%
2021/08/20	18	78.02	18	78.73	79.40	0	62,542	0.00%
2021/08/19	42	80.26	18	79.92	76.70	24	62,969	0.04%
2021/08/18	6	78.72	25	79.54	81.60	-19	62,946	-0.03%
2021/08/17	1	77.00	1	74.70	74.20	0	63,698	0.00%
2021/08/13	4	78.15	4	78.73	76.10	0	66,434	0.00%
2021/08/12	3	77.20	4	77.60	77.90	-1	67,719	0.00%
2021/08/11	3	75.70	13	75.45	76.40	-10	68,500	-0.01%
2021/08/10	8	79.78	5	79.64	77.10	3	68,870	0.00%
2021/08/09	25	81.90	16	83.18	79.60	9	69,060	0.01%
2021/08/06	10	83.63	21	82.64	82.00	-11	69,491	-0.02%
2021/08/05	20	79.80	23	80.43	79.20	-3	69,395	0.00%
2021/08/04	5	78.54	5	79.06	78.50	0	69,542	0.00%
2021/08/03	9	78.62	7	78.89	77.90	2	70,666	0.00%
2021/08/02	35	78.64	56	78.85	79.00	-21	70,835	-0.03%
2021/07/30	32	81.25	19	80.67	78.00	13	70,764	0.02%
2021/07/29	36	81.03	22	80.04	83.20	14	70,488	0.02%
2021/07/28	7	75.86	5	77.86	75.70	2	70,084	0.00%
2021/07/27	10	78.79	20	78.02	75.00	-10	69,851	-0.01%
2021/07/26	10	80.35	4	81.38	78.00	6	69,664	0.01%
2021/07/23	14	81.24	15	82.03	81.60	-1	69,686	0.00%
2021/07/22	9	78.09	11	78.23	78.20	-2	69,480	0.00%
2021/07/21	13	83.75	19	81.98	79.50	-6	69,262	-0.01%
2021/07/20	12	84.58	14.1	84.11	83.00	-2.1	69,033	0.00%
2021/07/19	35	87.66	26	88.05	86.60	9	70,040	0.01%
2021/07/16	33	91.07	25.1	92.12	88.00	7.9	70,757	0.01%
2021/07/15	18	87.38	35	88.25	91.40	-17	70,483	-0.02%
2021/07/14	26	85.52	30	86.51	83.10	-4	71,253	-0.01%
2021/07/13	18	92.61	36	89.99	88.00	-18	71,451	-0.03%
2021/07/12	17	96.96	13	97.83	95.00	4	71,273	0.01%
2021/07/09	13	97.51	9.1	97.15	95.00	3.9	70,768	0.01%
2021/07/08	33.2	98.26	43	98.83	101.00	-9.8	70,237	-0.01%
2021/07/07	70	100.24	59.1	95.60	96.40	11	69,118	0.02%
2021/07/06	40.1	102.02	22	103.03	99.90	18.1	68,179	0.03%
2021/07/05	27	102.58	44.1	101.46	99.30	-17.1	67,273	-0.03%
2021/07/02	48	110.99	46	109.97	109.50	2	66,281	0.00%
2021/07/01	62	114.20	29.1	116.77	111.00	32.9	65,435	0.05%
2021/06/30	15	105.27	36	107.44	110.50	-21	62,480	-0.03%
2021/06/29	41.1	105.66	42.2	104.45	100.50	-1.1	60,994	0.00%
2021/06/28	46	107.05	37	107.30	107.00	9	59,009	0.02%
2021/06/25	30.2	102.35	99	102.38	102.00	-68.8	56,329	-0.12%
2021/06/24	127	96.78	21.1	95.82	98.10	105.9	53,319	0.20%	大買/鉅額交易
2021/06/23	25	93.65	23.9	94.00	89.80	1.1	50,069	0.00%
2021/06/22	34.5	97.96	18	97.08	99.70	16.5	47,918	0.03%
2021/06/21	2	90.50	4.8	90.70	90.70	-2.8	44,599	-0.01%
2021/06/18	23	81.76	7	82.21	82.50	16	44,279	0.04%
2021/06/17	13	73.83	11	74.14	75.00	2	43,059	0.00%
2021/06/16	22	75.77	55	75.36	71.70	-33	42,298	-0.08%
2021/06/15	20	73.51	13	74.01	74.30	7	40,804	0.02%
2021/06/11	42	72.25	19	71.38	70.50	23	39,747	0.06%
2021/06/10	5	66.44	9	65.63	67.80	-4	38,670	-0.01%
2021/06/09	9	67.30	6	67.10	66.90	3	38,325	0.01%
2021/06/08	12	68.86	21	68.06	67.50	-9	37,791	-0.02%
2021/06/07	26	67.20	7	65.34	65.40	19	36,736	0.05%
2021/06/04	19	73.77	37	73.36	70.20	-18	35,885	-0.05%
2021/06/03	37	78.41	21	78.24	76.70	16	34,724	0.05%
2021/06/02	8	73.98	15	75.85	77.00	-7	32,196	-0.02%
2021/06/01	8	68.66	18	69.03	70.00	-10	30,426	-0.03%
2021/05/31	13	68.42	10	69.93	67.40	3	29,963	0.01%
2021/05/28	35	70.71	16	68.55	68.60	19	29,180	0.07%
2021/05/27	12	66.60	11	67.94	68.20	1	28,200	0.00%
2021/05/26	12	65.48	19	67.39	66.10	-7	27,470	-0.03%
2021/05/25	15	69.20	4	67.88	65.50	11	26,646	0.04%
2021/05/24	18	71.91	11.2	69.06	70.00	6.9	25,420	0.03%
2021/05/21	24	65.48	9	66.74	67.70	15	23,704	0.06%
2021/05/20	39.2	65.03	2	66.65	61.70	37.2	22,447	0.17%
2021/05/19	30	63.17	20	64.68	64.90	10	21,046	0.05%
2021/05/18	0.1	56.70	13	57.18	59.00	-12.9	20,204	-0.06%
2021/05/14	5	55.42	16	55.04	59.60	-11	19,165	-0.06%
2021/05/13	0	0.00	5	57.92	57.50	-5	18,372	-0.03%
2021/05/12	0	0.00	15	67.03	63.80	-15	17,695	-0.08%
2021/05/11	22	74.81	20	72.97	70.80	2	17,218	0.01%
2021/05/10	34	72.67	2.3	73.25	75.10	31.7	15,994	0.20%
2021/05/07	0	0.00	11	67.84	68.30	-11	15,655	-0.07%
2021/05/06	12	65.78	7	70.14	66.10	5	15,376	0.03%
2021/05/05	7	69.23	12	63.85	68.50	-5	15,070	-0.03%
2021/05/04	1	76.00	1	76.00	67.00	0	14,815	0.00%
2021/05/03	1	71.50	7	76.30	74.40	-6	14,627	-0.04%
2021/04/29	3	69.73	3	69.80	70.80	0	14,362	0.00%
2021/04/28	1	66.80	3	66.67	66.50	-2	14,027	-0.01%
2021/04/27	6	64.58	1	67.50	66.10	5	13,789	0.04%
2021/04/26	3	58.60	4.2	61.48	64.30	-1.2	13,492	-0.01%
2021/04/23	0	0.00	8	54.48	58.60	-8	13,222	-0.06%
2021/04/22	12	55.17	19	56.31	54.10	-7	12,087	-0.06%
2021/04/21	60	52.31	46	52.66	53.90	14	11,255	0.12%
2021/04/20	33	47.63	42	48.62	49.00	-9	10,506	-0.09%
2021/04/19	25	45.19	11	47.00	46.90	14	9,456	0.15%
2021/04/16	7	40.15	21	40.60	42.75	-14	8,607	-0.16%
2021/04/15	0	0.00	2	39.20	38.90	-2	8,037	-0.02%
2021/04/14	6	39.20	5	38.60	38.00	1	7,958	0.01%
2021/04/13	0	0.00	1	38.15	38.20	-1	7,811	-0.01%
2021/04/12	0	0.00	1	38.80	38.40	-1	7,710	-0.01%
2021/04/09	4	37.85	0	0.00	37.55	4	7,495	0.05%
2021/04/08	10	39.78	0	0.00	39.50	10	7,199	0.14%
2021/04/07	10	40.60	1	40.19	40.00	9	6,955	0.13%
2021/04/06	40	37.15	47	37.97	38.90	-7	6,566	-0.11%
2021/04/01	46	36.18	40	36.68	36.45	6	6,256	0.10%
2021/03/31	0	0.00	2	35.65	35.80	-2	5,819	-0.03%
2021/03/30	0	0.00	1	32.75	32.95	-1	5,335	-0.02%
2021/03/29	0	0.00	5	33.00	33.00	-5	5,308	-0.09%
2021/03/24	0	0.00	1	31.80	32.00	-1	5,523	-0.02%
2021/03/23	0	0.00	40	32.25	32.40	-40	5,456	-0.73%
2021/03/22	35	32.74	2	32.90	32.95	33	5,314	0.62%
2021/03/19	2	31.98	0	0.00	32.00	2	5,046	0.04%
2021/03/18	0	0.00	2	30.85	31.45	-2	4,834	-0.04%
2021/03/17	0	0.00	0.1	30.00	30.20	-0.1	4,698	0.00%
2021/03/15	0	0.00	2	29.85	29.85	-2	4,593	-0.04%
2021/03/12	0	0.00	2	28.90	29.05	-2	4,540	-0.04%
2021/03/11	2	28.90	0	0.00	28.80	2	4,490	0.04%
2021/03/08	1	28.00	2	28.50	28.00	-1	4,313	-0.02%
2021/03/05	7	27.89	3	27.83	27.90	4	4,276	0.09%
2021/03/04	0	0.00	2	28.10	28.25	-2	4,135	-0.05%
2021/02/22	2	26.70	0	0.00	26.65	2	3,778	0.05%
2021/02/18	0	0.00	0.1	26.75	26.75	-0.1	3,721	0.00%
2021/02/17	0	0.00	4	25.20	25.75	-4	3,617	-0.11%
2021/02/04	0	0.00	0	24.80	24.75	0	3,539	0.00%
2021/02/03	0	0.00	2	24.35	24.35	-2	3,530	-0.06%
2021/02/01	0	0.00	2	24.00	24.05	-2	3,534	-0.06%
2021/01/27	2	24.30	0	0.00	24.50	2	3,475	0.06%
2021/01/25	0	0.00	3	24.97	25.00	-3	3,462	-0.09%
2021/01/22	0	0.00	1	24.15	24.50	-1	3,437	-0.03%
2021/01/21	0	0.00	2	24.50	24.15	-2	3,422	-0.06%
2021/01/20	2	23.85	0	0.00	23.80	2	3,393	0.06%
2021/01/19	2	25.35	10	24.87	24.90	-8	3,335	-0.24%
2021/01/18	0	0.00	697	25.16	25.20	-697	3,304	-21.09%	大賣/鉅額交易
2021/01/15	1	26.40	0	0.00	26.00	1	3,227	0.03%
2021/01/14	697	27.93	1	28.10	27.60	696	3,095	22.48%	大買/鉅額交易
2021/01/13	1	26.90	0	0.00	27.00	1	2,920	0.03%
2021/01/12	20.8	28.34	7	26.84	26.75	13.8	2,810	0.49%
2021/01/11	0	0.00	4	25.65	26.75	-4	2,369	-0.17%
2021/01/08	7	23.96	1	24.05	24.35	6	2,273	0.26%
2021/01/06	3	24.40	0	0.00	24.45	3	2,191	0.14%
2021/01/05	0	0.00	1	25.25	24.95	-1	2,144	-0.05%
2021/01/04	0	0.00	4	24.85	24.90	-4	2,076	-0.19%
2020/12/30	3	24.45	0	0.00	24.55	3	2,025	0.15%
2020/12/29	1	24.50	1	24.75	24.70	0	1,997	0.00%
2020/12/28	1	25.20	3	24.97	25.15	-2	1,902	-0.11%
2020/12/22	2	24.78	0	0.00	23.85	2	1,668	0.12%
2020/12/21	4	24.16	3	23.98	25.20	1	1,463	0.07%
2020/12/10	0	0.00	0.9	22.75	22.80	-0.9	1,059	-0.09%
2020/12/08	0	0.00	2.2	22.78	22.80	-2.2	1,033	-0.21%
2020/11/30	0	0.00	1	22.80	22.40	-1	1,034	-0.10%
2020/11/26	0	0.00	5	22.56	22.80	-5	1,034	-0.48%
2020/11/24	2	22.25	1	22.30	22.35	1	1,039	0.10%
2020/11/23	0	0.00	1	22.35	22.35	-1	1,041	-0.10%
2020/11/17	0	0.00	1	21.75	21.90	-1	1,045	-0.10%
2020/11/16	0	0.00	2	21.80	21.80	-2	1,077	-0.19%
2020/11/13	2	21.75	0	0.00	21.80	2	1,084	0.18%
2020/11/10	0	0.00	3	21.72	21.70	-3	1,115	-0.27%
2020/11/09	0	0.00	1	21.30	21.25	-1	1,096	-0.09%
2020/11/06	2	21.10	0	0.00	21.15	2	1,100	0.18%
2020/10/30	2	21.20	0	0.00	21.20	2	1,161	0.17%
2020/10/27	0	0.00	1	21.75	21.75	-1	1,159	-0.09%
2020/10/26	0	0.00	2	21.95	21.95	-2	1,164	-0.17%
2020/10/23	1	21.55	0	0.00	21.60	1	1,171	0.09%
2020/10/21	2	21.55	0	0.00	21.60	2	1,226	0.16%
2020/10/20	1	21.60	0	0.00	21.60	1	1,237	0.08%
2020/10/19	2	21.70	0	0.00	21.65	2	1,243	0.16%
2020/10/12	1	21.85	1	22.05	21.80	0	1,259	0.00%
2020/10/05	0	0.00	2	22.30	22.50	-2	1,270	-0.16%
2020/09/28	0	0.00	5	21.90	21.85	-5	1,326	-0.38%
2020/09/25	1	21.50	0	0.00	21.55	1	1,364	0.07%
2020/09/24	1	21.30	0	0.00	21.35	1	1,423	0.07%
2020/09/23	3	21.73	0	0.00	21.65	3	1,441	0.21%
2020/09/22	3	21.93	0	0.00	21.90	3	1,465	0.20%
2020/09/21	0	0.00	7	22.44	22.30	-7	1,460	-0.48%
2020/09/15	4	22.13	0	0.00	22.20	4	1,522	0.26%
2020/09/14	1	22.20	0	0.00	22.20	1	1,594	0.06%
2020/09/11	2	22.25	0	0.00	22.30	2	1,640	0.12%
2020/09/09	4	22.85	0	0.00	22.95	4	1,642	0.24%
2020/09/07	0	0.00	2	23.35	23.25	-2	1,699	-0.12%
2020/09/04	2	22.85	0	0.00	22.80	2	1,724	0.12%
2020/09/02	3	23.08	0	0.00	22.95	3	1,873	0.16%
2020/08/31	0	0.00	2	23.35	23.15	-2	2,262	-0.09%
2020/08/28	0	0.00	8	22.95	22.85	-8	2,253	-0.35%
2020/08/25	0	0.00	2	22.80	22.70	-2	2,312	-0.09%
2020/08/20	4	21.99	0	0.00	22.00	4	2,446	0.16%
2020/08/18	2	23.10	0	0.00	23.05	2	2,479	0.08%
2020/08/14	0	0.00	2	23.05	23.10	-2	2,529	-0.08%
2020/08/12	2	22.73	0	0.00	22.75	2	2,536	0.08%
2020/08/07	6	22.28	8	22.46	22.25	-2	2,614	-0.08%
2020/08/06	0	0.00	4	22.08	22.30	-4	2,618	-0.15%
2020/07/31	2.2	21.65	0	0.00	21.60	2.2	2,616	0.08%
2020/07/27	2	21.88	0	0.00	21.90	2	2,630	0.08%
2020/07/24	2	22.48	0	0.00	22.25	2	2,639	0.08%
2020/07/21	0	0.00	4.4	23.06	23.20	-4.4	2,648	-0.17%
2020/07/20	1	22.60	0	0.00	22.90	1	2,643	0.04%
2020/07/10	4	22.80	21	22.80	22.85	-17	2,729	-0.62%
2020/07/09	0	0.00	17	23.30	23.10	-17	2,729	-0.62%
2020/07/06	0	0.00	1	23.60	23.65	-1	2,691	-0.04%
2020/07/02	0	0.00	17	25.18	25.20	-17	2,609	-0.65%
2020/06/30	0	0.00	3	24.80	24.80	-3	2,552	-0.12%
2020/06/29	1	24.45	0	0.00	24.50	1	2,551	0.04%
2020/06/24	1	24.70	0	0.00	24.75	1	2,550	0.04%
2020/06/23	9	24.73	1	24.75	24.85	8	2,558	0.31%
2020/06/22	5	24.89	10	25.06	25.00	-5	2,541	-0.20%
2020/06/19	3	24.75	4	25.03	25.00	-1	2,542	-0.04%
2020/06/18	0	0.00	5	24.54	24.65	-5	2,501	-0.20%
2020/06/16	1	23.75	0	0.00	23.75	1	2,507	0.04%
2020/06/15	0	0.00	3	23.70	23.40	-3	2,537	-0.12%
2020/06/12	3	23.15	0	0.00	23.50	3	2,545	0.12%
2020/06/11	0	0.00	2	24.15	23.75	-2	2,546	-0.08%
2020/06/10	0	0.00	1	24.55	24.40	-1	2,515	-0.04%
2020/06/09	0	0.00	8	24.28	24.40	-8	2,550	-0.31%
2020/06/08	7	23.51	4	23.78	23.80	3	2,463	0.12%
2020/06/05	0	0.00	2	24.35	24.30	-2	2,126	-0.09%
2020/06/04	2	24.00	2	23.95	24.05	0	2,083	0.00%
2020/06/03	0	0.00	4	23.60	23.60	-4	2,092	-0.19%
2020/06/01	0	0.00	2	23.05	23.00	-2	2,088	-0.10%
2020/05/29	2	22.60	0	0.00	22.65	2	2,060	0.10%
2020/05/28	3	22.98	5	22.55	22.55	-2	2,026	-0.10%
2020/05/27	4	23.70	1	23.30	23.30	3	1,981	0.15%
2020/05/26	2	24.05	0	0.00	23.65	2	1,948	0.10%
2020/05/25	0	0.00	4	24.09	23.95	-4	1,911	-0.21%
2020/05/22	4	23.76	0	0.00	23.60	4	1,877	0.21%
2020/05/21	0	0.00	2	24.05	24.20	-2	1,847	-0.11%
2020/05/14	5	23.95	0	0.00	23.40	5	1,751	0.29%
2020/05/11	0	0.00	1	24.60	24.60	-1	1,728	-0.06%
2020/05/06	0	0.00	10	24.25	24.20	-10	1,776	-0.56%
2020/05/04	28	24.68	0	0.00	24.50	28	1,773	1.58%
2020/04/22	0	0.00	1	22.95	23.45	-1	1,871	-0.05%
2020/04/21	3	23.70	0	0.00	23.60	3	1,880	0.16%
2020/04/16	1	23.85	0	0.00	23.85	1	1,871	0.05%
2020/04/15	0	0.00	1	24.15	24.10	-1	1,863	-0.05%
2020/04/10	3	23.03	0	0.00	23.15	3	1,897	0.16%
2020/04/09	6	22.88	0	0.00	23.05	6	1,903	0.32%
2020/04/07	2	22.10	0	0.00	22.25	2	1,878	0.11%
2020/03/30	1	20.80	0	0.00	21.30	1	1,876	0.05%
2020/03/27	2	21.43	0	0.00	21.40	2	1,862	0.11%
2020/03/25	0	0.00	1	21.65	21.55	-1	1,839	-0.05%
2020/03/24	4	20.20	0	0.00	20.70	4	1,819	0.22%
2020/03/23	3	19.75	12	20.00	19.80	-9	1,806	-0.50%
2020/03/20	2	19.90	1	19.80	19.80	1	1,791	0.06%
2020/03/19	2	19.40	0	0.00	19.40	2	1,764	0.11%
2020/03/18	1	21.50	0	0.00	21.55	1	1,732	0.06%
2020/03/17	0	0.00	5	22.80	22.65	-5	1,733	-0.29%
2020/03/13	0	0.00	21	23.65	24.80	-21	1,660	-1.26%
2020/03/11	1	26.75	0	0.00	26.50	1	1,560	0.06%
2020/03/02	2	27.05	0	0.00	27.10	2	1,441	0.14%
2020/02/19	1	27.60	7	27.56	27.85	-6	1,388	-0.43%
2020/02/10	2	27.25	0	0.00	27.05	2	1,506	0.13%
2020/02/06	2	28.10	0	0.00	28.20	2	1,454	0.14%
2020/02/03	2	27.65	0	0.00	27.80	2	1,472	0.14%
2020/01/31	0	0.00	1	28.25	28.25	-1	1,433	-0.07%
2020/01/30	2	28.60	0	0.00	28.15	2	1,428	0.14%
2020/01/20	2	29.40	0	0.00	29.30	2	1,379	0.14%
2020/01/17	2	29.00	0	0.00	29.00	2	1,357	0.15%
2020/01/09	4	29.18	0	0.00	29.15	4	1,385	0.29%
2020/01/07	1	29.15	0	0.00	29.15	1	1,404	0.07%
2019/12/30	1	29.55	1	29.55	29.55	0	1,518	0.00%
2019/12/27	2	29.45	1	29.35	29.35	1	1,720	0.06%
2019/12/19	2	29.30	0	0.00	29.35	2	1,798	0.11%
2019/12/18	1	29.25	0	0.00	29.35	1	1,835	0.05%
2019/12/13	0	0.00	1	29.45	29.45	-1	1,860	-0.05%
2019/12/09	2	29.75	0	0.00	29.90	2	1,869	0.11%
2019/12/06	0	0.00	1	29.65	29.65	-1	1,899	-0.05%
2019/11/28	0	0.00	1	29.65	29.65	-1	2,067	-0.05%
2019/11/27	4	29.90	0	0.00	29.90	4	2,100	0.19%
2019/11/15	0	0.00	10	29.75	29.70	-10	2,180	-0.46%
2019/11/13	2	29.95	0	0.00	29.90	2	2,222	0.09%
2019/11/11	1	29.95	0	0.00	29.50	1	2,208	0.05%
2019/11/08	0	0.00	1	29.90	29.90	-1	2,192	-0.05%
2019/11/06	5	30.40	0	0.00	30.40	5	2,140	0.23%
2019/11/04	0	0.00	2	30.40	30.50	-2	2,182	-0.09%
2019/11/01	0	0.00	1	30.50	30.50	-1	2,188	-0.05%
2019/10/25	1	30.75	0	0.00	30.65	1	2,329	0.04%
2019/10/24	2	30.75	0	0.00	30.75	2	2,377	0.08%
2019/10/23	0	0.00	2	30.85	30.70	-2	2,437	-0.08%
2019/10/18	1	30.50	0	0.00	30.45	1	2,565	0.04%
2019/10/15	0	0.00	2	30.80	30.70	-2	2,710	-0.07%
2019/10/09	0	0.00	5	30.35	30.55	-5	2,671	-0.19%
2019/10/07	5	30.75	0	0.00	30.70	5	2,678	0.19%
2019/10/04	4	30.48	1	30.50	30.50	3	2,658	0.11%
2019/10/03	19	29.53	0	0.00	29.60	19	2,596	0.73%
2019/10/02	3	30.15	0	0.00	30.20	3	2,401	0.12%
2019/09/27	1	30.00	0	0.00	30.00	1	2,430	0.04%
2019/09/24	2	30.05	0	0.00	30.10	2	2,391	0.08%
2019/09/20	2	30.50	0	0.00	30.35	2	2,321	0.09%
2019/09/10	1	31.50	0	0.00	31.50	1	2,266	0.04%
2019/09/04	12	32.15	0	0.00	32.25	12	2,173	0.55%
2019/09/03	5	32.70	20	32.60	32.45	-15	2,141	-0.70%
2019/08/30	0	0.00	1	32.00	31.80	-1	2,034	-0.05%
2019/08/29	20	31.88	0	0.00	32.00	20	1,986	1.01%
2019/08/20	5	31.30	0	0.00	31.45	5	1,885	0.27%
2019/08/19	4	31.45	0	0.00	31.45	4	1,856	0.22%
2019/08/15	5	30.55	0	0.00	30.60	5	1,787	0.28%
2019/08/12	3	30.70	0	0.00	30.75	3	1,746	0.17%
2019/08/02	2	31.55	0	0.00	31.40	2	1,637	0.12%
2019/08/01	2	32.10	0	0.00	32.10	2	1,595	0.13%
2019/07/29	2	32.85	1	32.75	32.95	1	1,557	0.06%
2019/07/26	1	33.80	0	0.00	33.35	1	1,527	0.07%
2019/07/23	5	35.10	1	34.95	35.05	4	1,349	0.30%
2019/07/18	0	0.00	10	33.60	33.70	-10	1,121	-0.89%
2019/07/10	11	32.41	0	0.00	32.75	11	952	1.16%
2019/07/05	2	31.65	0	0.00	31.65	2	902	0.22%
2019/06/25	0	0.00	1	31.10	31.20	-1	883	-0.11%
2019/05/21	5	29.40	0	0.00	29.45	5	895	0.56%
2019/05/09	0	0.00	1	30.10	29.95	-1	921	-0.11%
2019/05/07	0	0.00	0.3	30.10	30.20	-0.3	893	-0.03%
2019/04/17	1	29.45	0	0.00	29.40	1	785	0.13%
2019/04/03	5	29.25	0	0.00	29.20	5	714	0.70%
2019/03/28	10	29.95	0	0.00	30.05	10	648	1.54%
2019/03/22	10	29.85	0	0.00	29.90	10	662	1.51%
2019/03/20	1	29.80	0	0.00	29.70	1	660	0.15%
2019/01/10	1	29.55	0	0.00	29.55	1	989	0.10%
2018/12/25	1	28.70	0	0.00	28.70	1	1,678	0.06%
2018/12/20	0	0.00	1	29.65	29.60	-1	1,692	-0.06%
2018/12/03	0	0.00	2	29.25	29.20	-2	1,641	-0.12%
2018/11/30	1	28.80	0	0.00	28.80	1	1,623	0.06%
2018/11/28	2	28.90	0	0.00	28.95	2	1,618	0.12%
2018/11/27	1	28.45	0	0.00	28.60	1	1,605	0.06%
2018/11/07	1	28.80	0	0.00	28.85	1	1,670	0.06%
2018/10/15	1	32.50	1	32.40	31.95	0	1,158	0.00%
2018/10/09	0	0.00	1	31.05	30.95	-1	978	-0.10%
2018/05/14	0	0.00	1	29.40	29.20	-1	499	-0.20%
2018/05/09	0	0.00	1	29.50	29.50	-1	470	-0.21%
2018/05/08	0	0.00	1	28.80	28.75	-1	442	-0.23%
2018/03/27	2	27.55	0	0.00	27.80	2	585	0.34%
2018/01/25	1	29.20	0	0.00	29.05	1	1,005	0.10%
2018/01/08	0	0.00	1	29.95	29.80	-1	1,173	-0.09%