慧洋-KY (2637)-光和-高雄券商分點個股進出

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－光和-高雄券商分點個股進出

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

光和-高雄券商分點個股進出
光和-高雄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	67.50	2	68.80	68.70	-1	6,323	-0.02%
2024/04/25	3	67.53	1	68.20	67.10	2	6,323	0.03%
2024/04/24	3	67.13	2	68.10	67.50	1	6,433	0.02%
2024/04/23	2	67.75	3	68.73	69.20	-1	6,346	-0.02%
2024/04/22	0	0.00	15	69.72	69.20	-15	6,217	-0.24%
2024/04/19	2	66.80	2	66.00	66.30	0	5,846	0.00%
2024/04/18	4	63.08	4	63.90	64.70	0	5,649	0.00%
2024/04/17	2	63.55	2	64.15	63.20	0	5,642	0.00%
2024/04/16	1	63.80	0	0.00	62.90	1	5,686	0.02%
2024/04/15	1	66.70	4	67.13	66.00	-3	5,747	-0.05%
2024/04/12	2	65.80	1	66.30	66.70	1	5,782	0.02%
2024/04/11	1	63.40	4.1	63.93	64.20	-3.1	6,060	-0.05%
2024/04/09	0	0.00	15	61.21	63.70	-15	6,134	-0.24%
2024/04/08	7	57.64	9.1	58.04	58.50	-2.1	5,986	-0.03%
2024/04/03	0	0.00	1	57.90	57.40	-1	5,976	-0.02%
2024/04/02	7	57.50	2	57.30	57.30	5	6,020	0.08%
2024/04/01	3	58.47	4	58.65	58.50	-1	6,049	-0.02%
2024/03/29	3	58.20	0	0.00	58.40	3	6,209	0.05%
2024/03/28	4	59.58	0	0.00	58.90	4	6,350	0.06%
2024/03/27	4	58.75	5	59.60	60.00	-1	6,487	-0.02%
2024/03/26	4	60.60	0	0.00	59.50	4	6,719	0.06%
2024/03/25	0	0.00	4	61.78	61.90	-4	6,756	-0.06%
2024/03/22	2	60.45	1	61.60	61.80	1	6,852	0.01%
2024/03/21	4	60.83	0	0.00	60.60	4	7,038	0.06%
2024/03/19	1	60.80	9.1	61.12	61.50	-8.1	7,029	-0.12%
2024/03/18	3	58.30	0	0.00	58.60	3	7,055	0.04%
2024/03/15	1	59.40	2	59.10	58.90	-1	7,025	-0.01%
2024/03/14	1	60.10	0	0.00	60.10	1	6,901	0.01%
2024/03/13	2	60.90	0	0.00	60.60	2	6,970	0.03%
2024/03/12	2	61.10	2.1	61.80	61.50	-0.1	7,058	0.00%
2024/03/11	2	60.90	3	61.67	61.60	-1	7,280	-0.01%
2024/03/08	2	60.95	8	61.23	60.80	-6	8,102	-0.07%
2024/03/07	1	60.10	0.1	59.80	59.80	0.9	8,665	0.01%
2024/03/06	3	60.93	1	62.10	60.10	2	8,832	0.02%
2024/03/05	1	61.10	1	61.80	61.70	0	8,838	0.00%
2024/03/04	2	61.40	0	0.00	62.00	2	8,891	0.02%
2024/03/01	0	0.00	1	60.00	61.10	-1	9,499	-0.01%
2024/02/29	0	0.00	2	60.96	61.40	-2	9,495	-0.02%
2024/02/27	1	58.10	20	58.30	58.10	-19	9,318	-0.20%
2024/02/26	0	0.00	4	59.10	59.30	-4	9,164	-0.04%
2024/02/23	1	56.90	0	0.00	56.40	1	8,967	0.01%
2024/02/22	81	55.75	86	56.32	56.80	-5	8,926	-0.06%
2024/02/21	0	0.00	17.2	56.69	56.50	-17.2	8,768	-0.20%
2024/02/20	0	0.00	6	55.25	54.90	-6	8,562	-0.07%
2024/02/19	0	0.00	2	54.00	53.90	-2	8,457	-0.02%
2024/02/16	0	0.00	3	52.83	53.00	-3	8,409	-0.04%
2024/02/15	3	51.33	1	52.20	52.40	2	8,403	0.02%
2024/02/05	6	51.25	0	0.00	51.00	6	8,382	0.07%
2024/02/02	1	51.50	0	0.00	51.60	1	8,383	0.01%
2024/02/01	0	0.00	10	52.99	53.20	-10	8,353	-0.12%
2024/01/31	1	51.50	1	51.40	51.30	0	8,291	0.00%
2024/01/25	0	0.00	1	52.60	52.40	-1	8,290	-0.01%
2024/01/24	2	52.65	2	53.00	52.30	0	8,292	0.00%
2024/01/23	1	52.60	1	52.50	52.50	0	8,292	0.00%
2024/01/22	1	51.70	2	52.00	52.20	-1	8,300	-0.01%
2024/01/19	3	51.90	1	52.00	52.10	2	8,297	0.02%
2024/01/18	2	52.90	5	52.10	53.20	-3	8,281	-0.04%
2024/01/17	1	50.40	2	50.50	50.30	-1	8,162	-0.01%
2024/01/16	0	0.00	3	50.80	50.90	-3	8,140	-0.04%
2024/01/15	4	51.63	1	51.90	51.50	3	8,140	0.04%
2024/01/12	1	52.10	2	52.15	52.10	-1	8,160	-0.01%
2024/01/10	6	51.17	0	0.00	51.10	6	8,197	0.07%
2024/01/09	7	52.19	0	0.00	52.50	7	8,159	0.09%
2024/01/08	3	54.03	1	54.00	54.00	2	7,997	0.03%
2024/01/05	8	54.76	6	54.93	54.90	2	7,872	0.03%
2024/01/04	1	53.60	2	53.15	53.20	-1	7,462	-0.01%
2024/01/03	1	52.10	1	52.40	52.10	0	7,437	0.00%
2024/01/02	0	0.00	4	52.63	52.40	-4	7,479	-0.05%
2023/12/29	1	52.50	1	52.00	52.00	0	7,457	0.00%
2023/12/27	0	0.00	5	53.50	53.50	-5	7,538	-0.07%
2023/12/26	0	0.00	19.2	51.97	53.00	-19.2	7,480	-0.26%
2023/12/25	21.2	50.80	1	50.70	49.95	20.2	7,324	0.28%
2023/12/22	54	52.52	123	53.11	53.20	-69	7,252	-0.95%	大賣/
2023/12/21	0	0.00	63.1	53.64	53.60	-63.1	7,195	-0.88%
2023/12/20	2	51.30	5	51.88	52.00	-3	6,995	-0.04%
2023/12/19	4	51.25	6	51.93	51.00	-2	6,992	-0.03%
2023/12/18	2	51.55	0	0.00	51.30	2	7,084	0.03%
2023/12/15	5	51.00	0	0.00	51.10	5	7,143	0.07%
2023/12/14	6	51.05	1	51.00	50.60	5	7,403	0.07%
2023/12/13	6	51.93	5	52.18	51.50	1	7,594	0.01%
2023/12/12	2	50.65	1	51.40	50.70	1	8,078	0.01%
2023/12/11	2.1	50.26	0	0.00	50.90	2.1	8,421	0.02%
2023/12/08	50	50.80	110	51.43	50.60	-60	8,403	-0.71%	大賣/
2023/12/07	104	51.30	53	51.78	51.20	51	8,341	0.61%	大買/
2023/12/06	12	52.64	25	53.01	52.50	-13	8,257	-0.16%
2023/12/05	6	54.37	9	54.73	53.60	-3	8,049	-0.04%
2023/12/04	1	54.20	16	54.10	55.00	-15	7,193	-0.21%
2023/12/01	1	50.60	7	49.72	50.30	-6	6,548	-0.09%
2023/11/28	3	48.95	6.2	49.20	48.90	-3.2	6,225	-0.05%
2023/11/27	0	0.00	23	46.83	46.60	-23	5,540	-0.42%
2023/11/24	0	0.00	1	45.15	45.10	-1	5,446	-0.02%
2023/11/23	0	0.00	1	44.65	44.65	-1	5,462	-0.02%
2023/11/22	2	44.25	19	44.15	44.20	-17	5,474	-0.31%
2023/11/17	2	43.85	2	44.20	44.10	0	5,642	0.00%
2023/11/15	0	0.00	3	42.87	43.00	-3	5,903	-0.05%
2023/11/10	0	0.00	1	42.80	42.35	-1	6,227	-0.02%
2023/11/09	1	42.95	0	0.00	43.00	1	6,250	0.02%
2023/11/08	0	0.00	1	43.45	43.45	-1	6,361	-0.02%
2023/11/01	1	41.75	17	41.60	41.80	-16	6,463	-0.25%
2023/10/30	0	0.00	5	42.35	42.80	-5	6,532	-0.08%
2023/10/26	1	42.65	0	0.00	42.30	1	6,662	0.02%
2023/10/25	1	43.75	0	0.00	43.75	1	6,692	0.01%
2023/10/23	5	44.31	0	0.00	44.30	5	6,693	0.07%
2023/10/20	4	45.68	0	0.00	45.60	4	6,689	0.06%
2023/10/19	0	0.00	3	46.95	47.15	-3	6,775	-0.04%
2023/10/18	1	45.70	0	0.00	45.25	1	6,772	0.01%
2023/10/17	5	45.90	0	0.00	45.60	5	6,811	0.07%
2023/10/16	0	0.00	33	46.79	46.90	-33	6,851	-0.48%
2023/10/13	1	47.35	2	47.63	47.10	-1	6,933	-0.01%
2023/10/12	1.2	46.79	0	0.00	47.05	1.2	6,917	0.02%
2023/10/11	27	48.15	0	0.00	47.15	27	6,906	0.39%
2023/10/06	0	0.00	22	48.89	48.90	-22	6,844	-0.32%
2023/10/05	3	47.75	0	0.00	47.30	3	6,762	0.04%
2023/10/04	0	0.00	4	47.68	47.90	-4	6,708	-0.06%
2023/10/03	50	46.55	0	0.00	46.50	50	6,612	0.76%
2023/10/02	2	47.63	0	0.00	47.35	2	6,614	0.03%
2023/09/28	2	48.75	0	0.00	48.45	2	6,576	0.03%
2023/09/27	0	0.00	4	49.54	48.45	-4	6,577	-0.06%
2023/09/26	1	48.20	2	48.35	48.75	-1	6,572	-0.02%
2023/09/25	9	49.38	11	48.87	48.70	-2	6,554	-0.03%
2023/09/22	2	49.68	2	50.15	49.65	0	6,523	0.00%
2023/09/21	1	49.80	0	0.00	49.45	1	6,474	0.02%
2023/09/20	6	50.18	10	51.28	50.00	-4	6,315	-0.06%
2023/09/19	3	51.10	3	51.33	50.50	0	6,030	0.00%
2023/09/18	2	51.40	2	51.15	50.50	0	5,762	0.00%
2023/09/15	4	51.75	20	51.65	51.40	-16	5,563	-0.29%
2023/09/14	0	0.00	69	48.94	50.90	-69	4,974	-1.39%
2023/09/13	5	45.95	1	46.35	46.40	4	4,601	0.09%
2023/09/11	0	0.00	8	46.26	45.90	-8	4,608	-0.17%
2023/09/08	0	0.00	1	45.95	45.80	-1	4,591	-0.02%
2023/09/07	6	45.48	0	0.00	45.20	6	4,552	0.13%
2023/09/06	10	45.70	0	0.00	45.90	10	4,572	0.22%
2023/09/05	0	0.00	10	45.70	46.35	-10	4,568	-0.22%
2023/09/04	11	44.00	2	45.13	45.55	9	4,580	0.20%
2023/09/01	1	45.30	0	0.00	45.20	1	4,545	0.02%
2023/08/30	0	0.00	1	45.60	45.55	-1	4,585	-0.02%
2023/08/29	1	44.55	0	0.00	45.50	1	4,615	0.02%
2023/08/28	0	0.00	50	43.83	43.80	-50	4,660	-1.07%
2023/08/25	33	43.72	0	0.00	43.30	33	4,724	0.70%
2023/08/24	50	43.85	0	0.00	43.60	50	4,812	1.04%
2023/08/22	39	44.51	0	0.00	45.15	39	4,915	0.79%
2023/08/21	6	46.05	0	0.00	45.80	6	4,840	0.12%
2023/08/18	53	47.67	39	47.16	47.50	14	4,706	0.30%
2023/08/15	1	42.25	2	42.65	42.85	-1	4,380	-0.02%
2023/08/14	5	42.60	1	42.10	41.80	4	4,360	0.09%
2023/08/10	1	45.75	1	45.70	45.25	0	4,239	0.00%
2023/08/09	2	45.48	0	0.00	45.45	2	4,240	0.05%
2023/08/08	0	0.00	10	46.40	46.45	-10	4,223	-0.24%
2023/08/07	7	46.64	0	0.00	46.90	7	4,196	0.17%
2023/08/04	0	0.00	2	47.35	47.40	-2	4,198	-0.05%
2023/08/02	16	47.40	1	47.35	47.35	15	4,185	0.36%
2023/08/01	5	47.04	11	46.73	47.05	-6	4,123	-0.15%
2023/07/31	21	45.67	1	45.55	45.55	20	4,046	0.49%
2023/07/28	2	46.90	13	47.22	46.40	-11	4,008	-0.27%
2023/07/27	0	0.00	8	46.13	46.05	-8	3,924	-0.20%
2023/07/26	1	45.25	2	45.58	45.20	-1	3,930	-0.03%
2023/07/25	4	45.08	1	44.85	44.85	3	3,935	0.08%
2023/07/24	2	45.60	10	45.50	45.45	-8	3,904	-0.20%
2023/07/21	0	0.00	2	46.65	46.45	-2	3,800	-0.05%
2023/07/20	1	45.70	0	0.00	46.30	1	3,738	0.03%
2023/07/19	1	45.75	3	46.42	45.25	-2	3,667	-0.05%
2023/07/18	3	45.35	2	45.85	45.45	1	3,608	0.03%
2023/07/17	0	0.00	5	45.86	45.65	-5	3,553	-0.14%
2023/07/14	0	0.00	1	45.80	46.05	-1	3,583	-0.03%
2023/07/13	2	45.73	0	0.00	45.15	2	3,621	0.06%
2023/07/12	0	0.00	1	46.95	46.60	-1	3,597	-0.03%
2023/07/11	1	47.35	2	47.70	47.60	-1	3,584	-0.03%
2023/07/10	1	47.95	2	47.60	47.05	-1	3,630	-0.03%
2023/07/06	2	48.98	2	49.10	48.85	0	3,678	0.00%
2023/07/05	1	48.75	2	48.95	48.85	-1	3,743	-0.03%
2023/07/04	4	49.53	2	49.63	48.75	2	3,852	0.05%
2023/07/03	8	49.68	1	50.20	49.70	7	3,824	0.18%
2023/06/30	0	0.00	1	49.10	48.80	-1	3,771	-0.03%
2023/06/29	1	48.50	0	0.00	48.65	1	3,744	0.03%
2023/06/21	1	50.10	0	0.00	50.00	1	3,998	0.03%
2023/06/20	2	50.15	0	0.00	50.50	2	4,142	0.05%
2023/06/19	1	50.40	0	0.00	50.20	1	4,175	0.02%
2023/06/16	0	0.00	3	51.00	50.70	-3	4,167	-0.07%
2023/06/15	0	0.00	5	50.76	50.70	-5	4,155	-0.12%
2023/06/14	0	0.00	1	51.20	50.70	-1	4,180	-0.02%
2023/06/13	70	50.50	0	0.00	50.30	70	4,284	1.63%
2023/06/09	1	50.60	0	0.00	51.00	1	4,541	0.02%
2023/06/08	0	0.00	1	51.40	50.80	-1	4,597	-0.02%
2023/06/07	8	50.16	0	0.00	50.80	8	4,681	0.17%
2023/06/06	7	50.46	2	51.00	50.40	5	4,705	0.11%
2023/06/05	20	50.28	0	0.00	50.20	20	4,725	0.42%
2023/06/02	0	0.00	1	50.10	50.20	-1	4,763	-0.02%
2023/06/01	27	49.99	0	0.00	49.70	27	4,924	0.55%
2023/05/31	13	51.88	0	0.00	51.00	13	5,012	0.26%
2023/05/30	7	53.91	9	54.36	52.30	-2	5,388	-0.04%
2023/05/29	7	60.26	9	60.04	60.30	-2	5,653	-0.04%
2023/05/26	15	59.72	0	0.00	59.00	15	6,084	0.25%
2023/05/25	1	61.90	0	0.00	61.30	1	6,260	0.02%
2023/05/24	6	62.63	0	0.00	62.90	6	6,258	0.10%
2023/05/23	1	63.10	0	0.00	63.00	1	6,258	0.02%
2023/05/22	3	63.23	0	0.00	63.30	3	6,247	0.05%
2023/05/19	5	63.00	5	62.80	62.90	0	6,255	0.00%
2023/05/17	0	0.00	1	63.20	63.20	-1	6,231	-0.02%
2023/05/15	1	62.70	2	63.00	62.70	-1	6,235	-0.02%
2023/05/12	1	61.40	1	62.40	62.20	0	6,224	0.00%
2023/05/11	5	61.70	0	0.00	61.80	5	6,235	0.08%
2023/05/10	0	0.00	8	62.30	62.40	-8	6,249	-0.13%
2023/05/09	2	60.75	1	61.10	60.70	1	6,249	0.02%
2023/05/08	5	61.00	0	0.00	61.00	5	6,277	0.08%
2023/05/05	9	61.39	0	0.00	61.10	9	6,320	0.14%
2023/05/03	1	62.80	0	0.00	62.80	1	6,367	0.02%
2023/05/02	1	63.60	0	0.00	64.00	1	6,397	0.02%
2023/04/28	0	0.00	3	63.60	64.10	-3	6,401	-0.05%
2023/04/24	2	62.45	0	0.00	62.60	2	6,439	0.03%
2023/04/21	1	63.00	2	62.95	62.80	-1	6,453	-0.02%
2023/04/20	1	62.70	0	0.00	62.70	1	6,450	0.02%
2023/04/19	6	63.92	11	63.60	63.50	-5	6,465	-0.08%
2023/04/18	8	65.49	2	64.70	64.60	6	6,505	0.09%
2023/04/17	3	65.47	5	65.72	66.00	-2	6,485	-0.03%
2023/04/14	1	64.50	1	65.10	65.10	0	6,613	0.00%
2023/04/13	10	65.30	0	0.00	64.60	10	6,660	0.15%
2023/04/12	4	65.58	4	66.23	65.80	0	6,635	0.00%
2023/04/11	6	66.23	0	0.00	65.80	6	6,629	0.09%
2023/04/10	3	66.47	1	67.00	66.40	2	6,650	0.03%
2023/04/07	0	0.00	17	65.78	66.60	-17	6,656	-0.26%
2023/04/06	1	64.40	0	0.00	63.80	1	6,658	0.02%
2023/03/31	1	64.30	1	64.60	64.20	0	6,801	0.00%
2023/03/30	1	63.70	0	0.00	64.00	1	7,577	0.01%
2023/03/29	6	63.52	0	0.00	63.50	6	8,017	0.07%
2023/03/28	12	64.93	1	65.50	64.10	11	8,393	0.13%
2023/03/27	31	66.00	8	65.51	66.00	23	8,799	0.26%
2023/03/24	5	64.18	0	0.00	63.70	5	9,368	0.05%
2023/03/23	25	65.42	2	64.60	64.30	23	9,661	0.24%
2023/03/22	2	68.05	7	68.31	68.50	-5	9,562	-0.05%
2023/03/20	4	67.60	0	0.00	67.50	4	9,621	0.04%
2023/03/16	1	68.70	6	68.72	67.60	-5	9,741	-0.05%
2023/03/15	7	68.59	7	69.37	68.60	0	9,749	0.00%
2023/03/14	0	0.00	4	67.78	68.20	-4	9,785	-0.04%
2023/03/13	54	66.75	51	65.99	66.00	3	9,754	0.03%
2023/03/10	1	68.00	2	67.40	66.50	-1	9,724	-0.01%
2023/03/08	2	67.75	0	0.00	67.20	2	9,788	0.02%
2023/03/07	1	68.50	0	0.00	68.30	1	9,822	0.01%
2023/03/06	18	68.78	0	0.00	68.50	18	9,870	0.18%
2023/03/03	10	70.30	6	70.45	70.60	4	9,858	0.04%
2023/03/02	153	69.71	170	70.99	69.90	-17	9,745	-0.17%	大買/大賣/
2023/03/01	109	69.80	101	67.41	67.40	8	9,362	0.09%	大買/大賣/
2023/02/24	4	67.15	20	67.54	68.00	-16	9,027	-0.18%
2023/02/23	0	0.00	21	65.52	65.50	-21	8,555	-0.25%
2023/02/22	5	61.90	2	62.55	61.90	3	8,291	0.04%
2023/02/21	10	61.80	4	61.68	61.80	6	8,291	0.07%
2023/02/20	1	59.90	1	60.40	60.50	0	8,451	0.00%
2023/02/17	6	60.43	0	0.00	60.20	6	8,532	0.07%
2023/02/16	1	61.20	0	0.00	61.10	1	8,596	0.01%
2023/02/14	5	61.40	0	0.00	61.60	5	8,770	0.06%
2023/02/09	0	0.00	5	62.40	62.00	-5	9,162	-0.05%
2023/02/07	0	0.00	1	61.40	61.70	-1	9,407	-0.01%
2023/02/06	2	60.65	3	60.90	61.20	-1	9,474	-0.01%
2023/02/03	1	62.00	0	0.00	61.60	1	9,524	0.01%
2023/02/02	0	0.00	155	61.74	61.90	-155	9,532	-1.63%	大賣/鉅額交易
2023/02/01	5	61.10	3	61.43	61.20	2	9,558	0.02%
2023/01/31	1	60.30	2	60.70	60.70	-1	9,590	-0.01%
2023/01/30	1	59.90	0	0.00	59.90	1	9,621	0.01%
2023/01/17	0	0.00	2	59.50	59.80	-2	9,647	-0.02%
2023/01/16	2	58.40	4	58.18	58.50	-2	9,738	-0.02%
2023/01/13	2	58.90	0	0.00	58.80	2	9,758	0.02%
2023/01/12	2	59.75	1	59.30	59.20	1	9,819	0.01%
2023/01/11	1	60.10	1	60.70	60.00	0	9,844	0.00%
2023/01/10	3	60.57	2	61.20	60.10	1	9,885	0.01%
2023/01/09	1	59.60	7	60.53	60.80	-6	9,986	-0.06%
2023/01/06	1	60.30	1	60.90	60.00	0	10,019	0.00%
2023/01/05	1	60.20	3	60.63	60.80	-2	10,026	-0.02%
2023/01/04	65	60.96	10	60.36	60.00	55	10,126	0.54%
2023/01/03	0	0.00	4	62.40	62.60	-4	10,141	-0.04%
2022/12/30	4	61.95	1	62.30	61.40	3	10,203	0.03%
2022/12/28	1	61.40	0	0.00	61.30	1	10,428	0.01%
2022/12/27	2	62.50	0	0.00	62.10	2	10,510	0.02%
2022/12/26	113	63.54	7	62.64	62.70	106	10,577	1.00%	大買/鉅額交易
2022/12/23	7	64.97	12	64.68	64.80	-5	10,549	-0.05%
2022/12/22	20	65.05	20	65.59	67.00	0	10,436	0.00%
2022/12/21	15	64.75	23	64.17	64.80	-8	9,828	-0.08%
2022/12/20	13	62.73	59	62.91	62.80	-46	9,502	-0.48%
2022/12/19	12	63.47	3	63.90	61.90	9	9,246	0.10%
2022/12/16	41	65.60	17	64.52	64.40	24	8,936	0.27%
2022/12/15	20	61.73	24	62.51	63.50	-4	8,658	-0.05%
2022/12/14	1	58.00	1	58.80	58.80	0	8,714	0.00%
2022/12/13	1	59.70	1	59.90	59.60	0	8,698	0.00%
2022/12/12	1	58.90	0	0.00	58.90	1	8,849	0.01%
2022/12/09	0	0.00	3	59.73	60.10	-3	8,953	-0.03%
2022/12/08	1	57.80	0	0.00	57.80	1	9,250	0.01%
2022/12/07	0	0.00	3	59.60	58.20	-3	9,439	-0.03%
2022/12/06	1	59.70	0	0.00	57.90	1	9,468	0.01%
2022/12/05	1	61.30	1	62.40	61.30	0	9,428	0.00%
2022/12/02	0	0.00	1	62.10	61.50	-1	9,492	-0.01%
2022/12/01	5	61.88	1	63.10	61.50	4	9,529	0.04%
2022/11/30	2	60.95	0	0.00	61.90	2	9,486	0.02%
2022/11/29	2	59.55	3	60.93	61.30	-1	9,493	-0.01%
2022/11/25	5	61.10	55	61.39	60.70	-50	9,562	-0.52%
2022/11/24	1	59.00	2	59.35	59.80	-1	9,497	-0.01%
2022/11/23	0	0.00	2	58.20	58.70	-2	9,479	-0.02%
2022/11/17	3	58.67	1	58.70	58.50	2	9,620	0.02%
2022/11/16	1	59.10	0	0.00	59.00	1	9,648	0.01%
2022/11/11	7	57.19	3	58.00	57.30	4	9,690	0.04%
2022/11/10	1	56.80	1	56.80	56.80	0	9,642	0.00%
2022/11/09	1	56.90	6	56.67	57.10	-5	9,694	-0.05%
2022/11/08	3	57.10	50	56.56	56.70	-47	9,791	-0.48%
2022/11/04	14	52.89	4	54.15	54.90	10	9,596	0.10%
2022/11/02	41	52.28	0	0.00	52.00	41	9,427	0.43%
2022/10/31	4	52.53	3	52.47	52.30	1	9,403	0.01%
2022/10/17	0	0.00	1	50.70	53.50	-1	9,488	-0.01%
2022/10/14	0	0.00	2	53.75	54.00	-2	9,776	-0.02%
2022/10/13	0	0.00	2	51.90	51.60	-2	9,780	-0.02%
2022/10/11	1	56.10	2	56.10	56.10	-1	9,820	-0.01%
2022/10/07	1	58.50	3	59.20	58.90	-2	9,705	-0.02%
2022/10/06	0	0.00	3	57.90	58.30	-3	9,651	-0.03%
2022/10/05	0	0.00	1	57.00	57.40	-1	9,582	-0.01%
2022/10/04	3	54.83	2	55.20	56.50	1	9,528	0.01%
2022/10/03	0	0.00	1	53.80	53.90	-1	9,458	-0.01%
2022/09/30	2	49.60	2	50.10	51.70	0	9,524	0.00%
2022/09/29	2	51.75	5	51.40	51.20	-3	9,759	-0.03%
2022/09/28	0	0.00	1	52.90	51.50	-1	10,070	-0.01%
2022/09/27	2	55.35	2	55.80	55.50	0	10,023	0.00%
2022/09/26	4	55.43	0	0.00	55.20	4	10,039	0.04%
2022/09/23	9	58.58	2	59.30	57.90	7	10,118	0.07%
2022/09/22	9	59.14	3	58.60	58.00	6	10,163	0.06%
2022/09/21	52	56.71	58	58.01	59.70	-6	9,902	-0.06%
2022/09/20	1	55.60	5	56.02	55.40	-4	9,725	-0.04%
2022/09/19	8	55.85	13	58.62	55.10	-5	10,215	-0.05%
2022/09/16	112	58.54	104	58.84	59.10	8	10,379	0.08%	大買/大賣/
2022/09/15	5	58.20	6	58.48	59.00	-1	10,546	-0.01%
2022/09/14	5	56.02	4	55.83	56.70	1	10,629	0.01%
2022/09/13	1	55.10	0	0.00	54.60	1	10,650	0.01%
2022/09/12	0	0.00	4	56.05	55.80	-4	10,866	-0.04%
2022/09/08	1	52.40	0	0.00	52.70	1	10,952	0.01%
2022/09/07	1	54.20	0	0.00	54.20	1	11,060	0.01%
2022/09/06	1	56.00	0	0.00	55.10	1	11,209	0.01%
2022/09/05	0	0.00	1	54.30	54.30	-1	11,412	-0.01%
2022/09/02	1	54.80	0	0.00	54.10	1	11,571	0.01%
2022/09/01	1	56.70	0	0.00	55.80	1	11,840	0.01%
2022/08/31	1	57.40	2	57.55	57.90	-1	12,072	-0.01%
2022/08/29	1	58.90	0	0.00	58.00	1	12,384	0.01%
2022/08/26	10	62.00	0	0.00	62.60	10	12,564	0.08%
2022/08/25	4	62.68	0	0.00	62.20	4	12,740	0.03%
2022/08/24	2	63.90	1	63.00	62.80	1	13,040	0.01%
2022/08/23	5	64.06	0	0.00	63.80	5	13,155	0.04%
2022/08/22	5	64.98	0	0.00	64.90	5	13,280	0.04%
2022/08/19	7	68.79	0	0.00	68.10	7	13,663	0.05%
2022/08/18	8	69.50	3	69.40	69.30	5	13,935	0.04%
2022/08/17	8	69.31	11	69.57	69.20	-3	14,208	-0.02%
2022/08/16	11	68.65	1	68.60	68.50	10	14,467	0.07%
2022/08/15	4	67.68	12	68.07	69.60	-8	15,072	-0.05%
2022/08/05	1	67.10	1	67.40	67.50	0	16,343	0.00%
2022/08/04	1	66.10	9	66.20	66.40	-8	16,756	-0.05%
2022/08/03	0	0.00	1	67.20	67.20	-1	17,114	-0.01%
2022/08/02	0	0.00	1	68.10	68.00	-1	17,767	-0.01%
2022/07/29	10	69.30	1	68.90	68.60	9	18,835	0.05%
2022/07/26	1	67.50	10	68.00	67.60	-9	20,545	-0.04%
2022/07/25	1	68.30	0	0.00	68.00	1	20,856	0.00%
2022/07/22	2	70.10	2	69.90	69.50	0	20,982	0.00%
2022/07/21	110	68.05	100	68.60	68.20	10	21,120	0.05%	大買/
2022/07/20	11	67.74	10	67.00	67.20	1	20,998	0.00%
2022/07/19	4	67.73	7	68.20	67.80	-3	21,373	-0.01%
2022/07/18	0	0.00	100	66.20	66.50	-100	21,806	-0.46%
2022/07/14	0	0.00	2	65.85	66.30	-2	23,861	-0.01%
2022/07/13	11	66.20	13	65.05	64.70	-2	24,483	-0.01%
2022/07/12	22	64.67	50	63.42	64.00	-28	24,813	-0.11%
2022/07/11	100	67.20	20	67.30	67.10	80	25,378	0.32%
2022/07/08	6	67.37	108	67.46	67.10	-102	25,436	-0.40%	大賣/鉅額交易
2022/07/07	105	63.68	104	64.38	65.60	1	25,271	0.00%	大買/大賣/
2022/07/06	169	66.15	23	66.27	65.30	146	25,067	0.58%	大買/鉅額交易
2022/07/05	16	65.18	17	64.31	64.30	-1	24,880	0.00%
2022/07/04	50	62.80	50	62.30	62.10	0	24,830	0.00%
2022/07/01	1	64.60	12	62.21	61.80	-11	24,789	-0.04%
2022/06/30	4	65.48	7	65.81	65.00	-3	24,566	-0.01%
2022/06/29	6	67.80	6	67.60	67.90	0	24,375	0.00%
2022/06/28	20	69.60	11	69.72	70.30	9	24,253	0.04%
2022/06/27	7	71.29	4	71.65	71.20	3	24,082	0.01%
2022/06/24	4	67.38	7	67.26	66.80	-3	23,592	-0.01%
2022/06/23	8	67.19	45	67.26	66.40	-37	23,286	-0.16%
2022/06/22	9	69.66	5	70.12	68.00	4	23,057	0.02%
2022/06/21	16	73.11	4	72.38	73.10	12	22,630	0.05%
2022/06/20	44	73.77	2	76.25	72.60	42	22,392	0.19%
2022/06/17	18	79.27	2	79.45	78.60	16	22,053	0.07%
2022/06/16	41	84.82	73	83.56	80.00	-32	21,857	-0.15%
2022/06/15	19	84.42	7	84.13	83.60	12	21,658	0.06%
2022/06/14	5	85.06	3	85.40	85.40	2	21,510	0.01%
2022/06/13	14	87.94	5	87.26	87.30	9	21,437	0.04%
2022/06/10	13	90.76	5	90.70	91.00	8	21,527	0.04%
2022/06/09	9	94.20	0	0.00	93.10	9	21,528	0.04%
2022/06/08	9	99.57	5	98.84	98.20	4	21,804	0.02%
2022/06/07	12	104.50	3	104.33	104.50	9	22,353	0.04%
2022/06/06	47	106.50	12	106.00	102.00	35	22,305	0.16%
2022/06/02	0	0.00	3	102.67	103.50	-3	22,127	-0.01%
2022/06/01	0	0.00	4	100.68	102.00	-4	22,033	-0.02%
2022/05/31	0	0.00	1	99.00	97.60	-1	21,879	0.00%
2022/05/30	14	96.62	4	97.43	97.80	10	21,952	0.05%
2022/05/27	70	98.20	63	97.60	97.50	7	21,887	0.03%
2022/05/26	0	0.00	17	99.68	100.50	-17	21,470	-0.08%
2022/05/25	1	97.90	6	99.10	97.70	-5	21,354	-0.02%
2022/05/24	9	97.62	2	97.40	97.20	7	21,214	0.03%
2022/05/23	5	97.60	8	99.06	97.40	-3	21,216	-0.01%
2022/05/20	0	0.00	2	93.30	93.60	-2	20,693	-0.01%
2022/05/19	5	90.30	0	0.00	91.90	5	20,716	0.02%
2022/05/18	2	93.30	0	0.00	93.40	2	20,599	0.01%
2022/05/17	7	92.50	0	0.00	91.80	7	20,581	0.03%
2022/05/16	1	94.60	0	0.00	95.50	1	20,511	0.00%
2022/05/13	37	96.32	24	94.73	94.60	13	20,239	0.06%
2022/05/12	11	99.58	11	98.89	94.50	0	20,084	0.00%
2022/05/11	6	100.00	6	98.28	98.00	0	19,675	0.00%
2022/05/10	10	102.25	8	101.50	101.00	2	19,482	0.01%
2022/05/09	3	102.00	1	105.00	100.50	2	18,875	0.01%
2022/05/06	0	0.00	1	106.00	108.00	-1	18,397	-0.01%
2022/05/05	3	105.00	6	103.67	105.00	-3	17,863	-0.02%
2022/05/04	4	95.38	13	98.41	100.50	-9	17,011	-0.05%
2022/05/03	0	0.00	1	93.20	94.60	-1	16,316	-0.01%
2022/04/29	1	88.20	9	90.74	92.20	-8	16,138	-0.05%
2022/04/28	0	0.00	2	88.40	87.00	-2	15,888	-0.01%
2022/04/27	17	85.92	4	86.58	86.00	13	15,709	0.08%
2022/04/26	2	86.85	10	88.10	85.40	-8	15,567	-0.05%
2022/04/25	2	91.75	0	0.00	88.30	2	15,288	0.01%
2022/04/22	2	98.75	0	0.00	97.80	2	14,841	0.01%
2022/04/21	9	102.39	7	102.64	100.50	2	14,272	0.01%
2022/04/20	13	103.93	17	101.21	98.60	-4	13,562	-0.03%
2022/04/19	4	97.70	10	99.17	98.50	-6	12,164	-0.05%
2022/04/18	6	98.30	3	97.67	95.80	3	11,499	0.03%
2022/04/15	2	92.50	11	98.04	99.30	-9	11,147	-0.08%
2022/04/14	3	90.20	3	90.67	91.10	0	10,553	0.00%
2022/04/13	2	89.00	0	0.00	88.40	2	10,569	0.02%
2022/04/12	1	86.70	0	0.00	87.70	1	10,571	0.01%
2022/04/11	2	90.45	6	90.93	90.50	-4	10,472	-0.04%
2022/04/08	2	88.10	3	88.10	88.50	-1	10,337	-0.01%
2022/04/07	13	88.02	11	86.90	84.80	2	10,279	0.02%
2022/04/01	0	0.00	2	86.75	87.50	-2	10,292	-0.02%
2022/03/31	0	0.00	10	86.00	86.40	-10	10,304	-0.10%
2022/03/30	1	86.70	1	87.00	86.90	0	10,330	0.00%
2022/03/29	10	87.05	10	85.80	86.30	0	10,363	0.00%
2022/03/28	10	86.00	0	0.00	86.50	10	10,438	0.10%
2022/03/25	2	83.80	0	0.00	84.70	2	10,660	0.02%
2022/03/24	1	86.40	0	0.00	86.40	1	10,848	0.01%
2022/03/23	1	87.30	1	88.50	88.00	0	11,509	0.00%
2022/03/22	1	86.70	0	0.00	86.70	1	12,102	0.01%
2022/03/17	5	89.60	5	88.90	88.50	0	12,374	0.00%
2022/03/16	3	89.60	1	94.20	87.50	2	12,354	0.02%
2022/03/15	31	93.67	60	93.21	92.20	-29	12,199	-0.24%
2022/03/14	31	100.92	2	100.25	99.40	29	12,142	0.24%
2022/03/11	22	99.39	22	98.08	99.50	0	11,808	0.00%
2022/03/10	16	96.34	28	97.43	99.50	-12	11,305	-0.11%
2022/03/09	2	88.50	2	89.50	90.50	0	10,610	0.00%
2022/03/07	0	0.00	1	89.00	89.90	-1	10,536	-0.01%
2022/03/04	1	92.50	0	0.00	91.50	1	10,468	0.01%
2022/03/03	16	93.13	17	92.89	93.50	-1	10,289	-0.01%
2022/03/02	5	93.00	11	91.99	92.00	-6	10,161	-0.06%
2022/03/01	0	0.00	5	91.36	92.70	-5	10,086	-0.05%
2022/02/25	4	90.78	0	90.00	89.90	4	9,997	0.04%
2022/02/23	5	90.94	6	91.27	91.90	-1	9,637	-0.01%
2022/02/22	1	89.60	1	89.30	89.50	0	9,332	0.00%
2022/02/21	1	90.50	2	90.30	90.00	-1	9,196	-0.01%
2022/02/18	14	89.44	18	89.71	89.90	-4	9,023	-0.04%
2022/02/17	1	88.70	63	89.43	88.50	-62	8,932	-0.69%
2022/02/16	62	88.44	30	88.25	89.60	32	8,823	0.36%
2022/02/15	1	84.80	3	84.37	84.30	-2	8,687	-0.02%
2022/02/11	0	0.00	1	83.10	83.00	-1	8,694	-0.01%
2022/02/10	4	83.35	15	83.81	84.00	-11	8,765	-0.13%
2022/02/09	1	80.70	4	80.90	81.00	-3	8,665	-0.03%
2022/02/08	1	78.60	4	79.50	79.80	-3	8,694	-0.03%
2022/02/07	1	78.60	3	77.07	78.50	-2	8,886	-0.02%
2022/01/26	2	73.70	0	0.00	73.40	2	9,113	0.02%
2022/01/24	3	74.67	1	74.80	75.90	2	9,262	0.02%
2022/01/21	0	0.00	7	77.11	77.50	-7	9,285	-0.08%
2022/01/20	0	0.00	1	75.80	76.10	-1	9,246	-0.01%
2022/01/19	15	76.37	1	74.90	74.90	14	9,303	0.15%
2022/01/18	1	78.30	4	79.05	79.00	-3	9,205	-0.03%
2022/01/17	2	78.10	3	78.17	78.50	-1	9,291	-0.01%
2022/01/14	0	0.00	1	78.80	79.10	-1	9,374	-0.01%
2022/01/13	1	77.90	2	78.65	78.20	-1	9,432	-0.01%
2022/01/12	5	78.44	1	78.00	78.00	4	9,517	0.04%
2022/01/11	2	79.30	2.2	80.15	79.40	-0.2	9,558	0.00%
2022/01/10	2	79.25	1	80.70	79.60	1	9,759	0.01%
2022/01/07	3	81.17	1	80.20	79.80	2	9,786	0.02%
2022/01/06	38	82.53	16	82.36	81.60	22	9,897	0.22%
2022/01/05	1	81.10	1	81.60	81.40	0	9,908	0.00%
2022/01/04	1	80.20	5	80.64	81.00	-4	10,021	-0.04%
2022/01/03	13	79.29	7	80.03	80.30	6	10,181	0.06%
2021/12/30	7	81.86	5	81.82	81.60	2	10,494	0.02%
2021/12/29	3	82.63	1	82.60	82.60	2	10,668	0.02%
2021/12/28	8	83.53	64	83.56	81.90	-56	10,790	-0.52%
2021/12/27	1	83.20	1	82.90	82.50	0	11,021	0.00%
2021/12/24	1	82.70	3	82.57	82.80	-2	11,269	-0.02%
2021/12/23	8	83.20	69	83.32	83.10	-61	11,531	-0.53%
2021/12/22	4	83.30	5	83.32	83.50	-1	11,633	-0.01%
2021/12/21	28	84.25	4	83.60	83.50	24	11,559	0.21%
2021/12/20	2	83.10	2	84.15	83.00	0	11,394	0.00%
2021/12/17	15	85.23	12	84.08	83.40	3	11,254	0.03%
2021/12/16	97	79.04	4	79.78	79.70	93	10,636	0.87%
2021/12/15	1	70.60	6	74.63	77.50	-5	10,067	-0.05%
2021/12/14	1	71.00	0	0.00	70.50	1	9,882	0.01%
2021/12/10	4	72.63	0	0.00	72.60	4	9,981	0.04%
2021/12/08	2	76.05	2	77.70	75.70	0	10,226	0.00%
2021/12/07	1	75.00	1	74.91	75.30	0	10,085	0.00%
2021/12/02	0	0.00	4	74.85	74.90	-4	10,590	-0.04%
2021/11/30	0	0.00	2	73.25	73.10	-2	11,010	-0.02%
2021/11/29	0	0.00	1	70.80	70.60	-1	11,221	-0.01%
2021/11/26	3	70.50	0	0.00	69.80	3	11,592	0.03%
2021/11/25	0	0.00	4	73.80	74.00	-4	11,822	-0.03%
2021/11/24	0	0.00	1	73.20	73.20	-1	12,403	-0.01%
2021/11/19	1	70.30	0	0.00	69.50	1	13,714	0.01%
2021/11/17	3	70.73	0	0.00	70.80	3	15,308	0.02%
2021/11/16	0	0.00	1	73.20	72.80	-1	15,561	-0.01%
2021/11/15	2	70.60	0	0.00	70.60	2	16,377	0.01%
2021/11/12	1	73.80	3	73.67	73.20	-2	16,816	-0.01%
2021/11/11	0	0.00	1	73.20	70.60	-1	16,780	-0.01%
2021/11/09	0	0.00	4	73.03	72.90	-4	16,866	-0.02%
2021/11/08	0	0.00	5	70.70	71.60	-5	16,862	-0.03%
2021/11/05	1	69.10	2	70.05	70.30	-1	16,934	-0.01%
2021/11/04	8	70.10	1	72.50	69.10	7	17,083	0.04%
2021/11/03	0	0.00	2	68.90	68.00	-2	17,159	-0.01%
2021/11/01	5	66.90	7	66.89	67.00	-2	17,840	-0.01%
2021/10/27	3	65.97	3	66.23	65.70	0	18,117	0.00%
2021/10/25	0	0.00	2	69.00	68.70	-2	19,193	-0.01%
2021/10/22	1	68.20	0	0.00	68.20	1	19,525	0.01%
2021/10/21	3	70.37	2	70.00	70.20	1	19,883	0.01%
2021/10/20	0	0.00	2	69.25	68.80	-2	20,089	-0.01%
2021/10/18	0	0.00	1	64.40	67.70	-1	20,902	0.00%
2021/10/15	0	0.00	1	68.10	68.10	-1	21,232	0.00%
2021/10/14	0	0.00	2	66.30	68.20	-2	21,392	-0.01%
2021/10/13	4	68.48	6	67.70	67.70	-2	21,481	-0.01%
2021/10/12	5	70.42	0	0.00	69.60	5	22,429	0.02%
2021/10/08	8	75.60	7	75.83	76.30	1	22,963	0.00%
2021/10/07	7	76.01	10	75.76	75.50	-3	23,501	-0.01%
2021/10/06	7	72.29	7	71.81	71.30	0	23,866	0.00%
2021/10/05	2	68.25	4	69.68	71.50	-2	24,268	-0.01%
2021/10/04	3	72.07	1	74.70	70.50	2	24,809	0.01%
2021/10/01	7	77.50	9	75.52	74.40	-2	25,770	-0.01%
2021/09/30	2	79.80	8	79.61	80.90	-6	26,652	-0.02%
2021/09/29	4	79.60	2	79.20	77.00	2	27,527	0.01%
2021/09/28	3	78.10	0	0.00	77.90	3	28,566	0.01%
2021/09/27	8	80.24	5	81.10	79.20	3	29,831	0.01%
2021/09/24	4	80.98	4	80.93	81.20	0	33,083	0.00%
2021/09/16	0	0.00	2	79.50	79.30	-2	42,963	0.00%
2021/09/15	0	0.00	1	79.80	79.90	-1	46,178	0.00%
2021/09/14	0	0.00	0.2	78.52	78.30	-0.2	48,285	0.00%
2021/09/13	7	80.36	6	79.65	79.50	1	51,510	0.00%
2021/09/10	4	78.33	1	78.80	78.80	3	51,714	0.01%
2021/09/09	2	78.40	1	78.20	78.20	1	53,088	0.00%
2021/09/07	11	81.04	9	80.59	78.20	2	55,329	0.00%
2021/09/06	13	79.65	10	80.67	77.70	3	55,943	0.01%
2021/09/03	15	81.77	23	81.06	81.30	-8	56,818	-0.01%
2021/09/02	4	83.13	5	84.08	84.60	-1	56,864	0.00%
2021/09/01	7	85.00	1	83.50	83.50	6	57,142	0.01%
2021/08/31	5	90.30	1	89.50	89.50	4	57,798	0.01%
2021/08/30	7	92.07	13	92.16	90.50	-6	58,324	-0.01%
2021/08/27	6	88.08	3	88.67	88.80	3	58,913	0.01%
2021/08/26	14	89.85	2	89.85	89.70	12	61,224	0.02%
2021/08/25	9	88.79	18	89.35	91.00	-9	62,654	-0.01%
2021/08/24	13	89.57	12	89.22	87.00	1	62,379	0.00%
2021/08/23	0	0.00	10.4	86.73	87.30	-10.4	61,844	-0.02%
2021/08/20	3	78.80	3	79.00	79.40	0	62,542	0.00%
2021/08/19	17	80.02	17	81.58	76.70	0	62,969	0.00%
2021/08/18	2	80.15	12	79.16	81.60	-10	62,946	-0.02%
2021/08/16	3	76.53	3	75.87	76.10	0	65,314	0.00%
2021/08/13	1	77.90	2	78.40	76.10	-1	66,434	0.00%
2021/08/12	2	77.25	3	77.60	77.90	-1	67,719	0.00%
2021/08/11	3	75.63	7	74.50	76.40	-4	68,500	-0.01%
2021/08/10	5	77.60	3	77.30	77.10	2	68,870	0.00%
2021/08/09	9	82.23	3	81.83	79.60	6	69,060	0.01%
2021/08/06	13	84.12	14	83.54	82.00	-1	69,491	0.00%
2021/08/05	2.2	80.00	3	79.93	79.20	-0.8	69,395	0.00%
2021/08/04	5	78.50	4	78.73	78.50	1	69,542	0.00%
2021/08/03	10	78.64	5	79.60	77.90	5	70,666	0.01%
2021/08/02	2	78.10	1	79.00	79.00	1	70,835	0.00%
2021/07/30	20	81.65	14	81.91	78.00	6	70,764	0.01%
2021/07/29	15	80.86	22	79.65	83.20	-7	70,488	-0.01%
2021/07/28	18	75.78	18	76.22	75.70	0	70,084	0.00%
2021/07/27	7	77.17	6	78.17	75.00	1	69,851	0.00%
2021/07/26	9	80.10	6	80.63	78.00	3	69,664	0.00%
2021/07/23	12	80.06	10	81.03	81.60	2	69,686	0.00%
2021/07/22	4	78.90	13	78.52	78.20	-9	69,480	-0.01%
2021/07/21	12	82.33	35	82.63	79.50	-23	69,262	-0.03%
2021/07/20	11	84.18	14	84.73	83.00	-3	69,033	0.00%
2021/07/19	22	87.33	15	88.25	86.60	7	70,040	0.01%
2021/07/16	47	90.74	29	92.92	88.00	18	70,757	0.03%
2021/07/15	26	88.27	11	88.43	91.40	15	70,483	0.02%
2021/07/14	8	85.10	11	83.52	83.10	-3	71,253	0.00%
2021/07/13	14	94.29	12	90.88	88.00	2	71,451	0.00%
2021/07/12	9	97.44	24	98.20	95.00	-15	71,273	-0.02%
2021/07/09	10	97.70	8	97.19	95.00	2	70,768	0.00%
2021/07/08	24	99.87	14	100.75	101.00	10	70,237	0.01%
2021/07/07	14	99.18	4	100.53	96.40	10	69,118	0.01%
2021/07/06	19	102.42	9	104.17	99.90	10	68,179	0.01%
2021/07/05	12	102.90	15	103.91	99.30	-3	67,273	0.00%
2021/07/02	26.1	110.27	6	111.75	109.50	20.1	66,281	0.03%
2021/07/01	14	114.11	24	115.27	111.00	-10	65,435	-0.02%
2021/06/30	16	106.00	46	104.57	110.50	-30	62,480	-0.05%
2021/06/29	20	106.15	21	104.36	100.50	-1	60,994	0.00%
2021/06/28	37	109.18	20	108.35	107.00	17	59,009	0.03%
2021/06/25	27	101.87	15	103.03	102.00	12	56,329	0.02%
2021/06/24	35	95.53	60	95.66	98.10	-25	53,319	-0.05%
2021/06/23	44	91.58	21	91.30	89.80	23	50,069	0.05%
2021/06/22	35	96.87	15	97.20	99.70	20	47,918	0.04%
2021/06/21	2	90.60	3.1	90.70	90.70	-1.1	44,599	0.00%
2021/06/18	32	80.43	30.3	81.88	82.50	1.7	44,279	0.00%
2021/06/17	7	73.60	40	73.83	75.00	-33	43,059	-0.08%
2021/06/16	61	74.86	59	75.90	71.70	2	42,298	0.00%
2021/06/15	28	74.41	21	74.08	74.30	7	40,804	0.02%
2021/06/11	12	70.45	18	70.74	70.50	-6	39,747	-0.02%
2021/06/10	3	66.53	6	66.83	67.80	-3	38,670	-0.01%
2021/06/09	17	67.68	16	67.10	66.90	1	38,325	0.00%
2021/06/08	24	67.51	13	68.88	67.50	11	37,791	0.03%
2021/06/07	14	66.21	4	65.43	65.40	10	36,736	0.03%
2021/06/04	41	73.86	18	74.11	70.20	23	35,885	0.06%
2021/06/03	41	78.46	15.2	78.06	76.70	25.8	34,724	0.07%
2021/06/02	20.2	73.89	60.5	76.17	77.00	-40.3	32,196	-0.13%
2021/06/01	10.5	68.30	10	69.28	70.00	0.5	30,426	0.00%
2021/05/31	26	69.70	44	69.23	67.40	-18	29,963	-0.06%
2021/05/28	31	69.05	145	69.35	68.60	-114	29,180	-0.39%	大賣/鉅額交易
2021/05/27	131	67.04	37	67.98	68.20	94	28,200	0.33%	大買/
2021/05/26	10	65.93	116	66.95	66.10	-106	27,470	-0.39%	大賣/鉅額交易
2021/05/25	130	66.33	13	69.15	65.50	117	26,646	0.44%	大買/鉅額交易
2021/05/24	40	71.60	36	70.88	70.00	4	25,420	0.02%
2021/05/21	30	65.69	26	67.04	67.70	4	23,704	0.02%
2021/05/20	25	64.44	10	66.83	61.70	15	22,447	0.07%
2021/05/19	18	63.08	9	63.31	64.90	9	21,046	0.04%
2021/05/18	90	56.92	168	57.25	59.00	-78	20,204	-0.39%	大賣/
2021/05/17	107	54.33	6	55.32	53.70	101	19,623	0.51%	大買/鉅額交易
2021/05/14	10	57.80	5	57.44	59.60	5	19,165	0.03%
2021/05/13	5.7	58.36	8	57.83	57.50	-2.3	18,372	-0.01%
2021/05/12	7	67.94	9	67.03	63.80	-2	17,695	-0.01%
2021/05/11	14	74.24	7	70.93	70.80	7	17,218	0.04%
2021/05/10	1	73.50	0	0.00	75.10	1	15,994	0.01%
2021/05/07	6	66.88	6	63.55	68.30	0	15,655	0.00%
2021/05/06	6	70.83	0	0.00	66.10	6	15,376	0.04%
2021/05/05	2	67.95	3	64.33	68.50	-1	15,070	-0.01%
2021/05/04	2	73.50	6	67.63	67.00	-4	14,815	-0.03%
2021/05/03	0	0.00	1	72.00	74.40	-1	14,627	-0.01%
2021/04/29	2	68.15	0	0.00	70.80	2	14,362	0.01%
2021/04/28	0	0.00	20	66.97	66.50	-20	14,027	-0.14%
2021/04/27	3	66.50	0	0.00	66.10	3	13,789	0.02%
2021/04/26	2	61.25	1	64.00	64.30	1	13,492	0.01%
2021/04/23	16	57.37	20	57.48	58.60	-4	13,222	-0.03%
2021/04/22	0	0.00	17.4	55.91	54.10	-17.4	12,087	-0.14%
2021/04/21	8	53.16	23.4	53.00	53.90	-15.4	11,255	-0.14%
2021/04/20	38	48.55	4	48.63	49.00	34	10,506	0.32%
2021/04/19	9	46.03	0.5	46.88	46.90	8.5	9,456	0.09%
2021/04/16	2	40.40	15.3	41.32	42.75	-13.3	8,607	-0.15%
2021/04/15	0	0.00	2	39.25	38.90	-2	8,037	-0.02%
2021/04/12	3	38.80	109	39.25	38.40	-106	7,710	-1.37%	大賣/鉅額交易
2021/04/09	111	38.06	0	0.00	37.55	111	7,495	1.48%	大買/鉅額交易
2021/04/08	3	39.50	7.1	39.67	39.50	-4.1	7,199	-0.06%
2021/04/07	3	40.25	3	40.27	40.00	0	6,955	0.00%
2021/04/06	0	0.00	39.1	37.30	38.90	-39.1	6,566	-0.60%
2021/04/01	149	36.11	105.1	36.92	36.45	43.9	6,256	0.70%	大買/大賣/
2021/03/31	1	34.40	16	35.11	35.80	-15	5,819	-0.26%
2021/03/29	7	32.66	6	33.17	33.00	1	5,308	0.02%
2021/03/24	5	31.93	0	0.00	32.00	5	5,523	0.09%
2021/03/23	0	0.00	0.3	32.35	32.40	-0.3	5,456	0.00%
2021/03/22	30	32.81	20	33.65	32.95	10	5,314	0.19%
2021/03/18	0	0.00	2	31.20	31.45	-2	4,834	-0.04%
2021/03/17	0	0.00	3	30.03	30.20	-3	4,698	-0.06%
2021/03/15	0	0.00	3	29.80	29.85	-3	4,593	-0.07%
2021/03/09	0	0.00	6	28.71	28.65	-6	4,404	-0.14%
2021/03/05	8	28.53	12	27.73	27.90	-4	4,276	-0.09%
2021/03/03	1	27.25	9	27.76	27.95	-8	4,080	-0.20%
2021/02/25	1.2	27.70	1	27.70	27.90	0.2	3,963	0.00%
2021/02/24	0	0.00	1	27.10	27.10	-1	3,886	-0.03%
2021/02/23	0	0.00	4	27.00	26.85	-4	3,814	-0.10%
2021/02/22	0	0.00	4	26.73	26.65	-4	3,778	-0.11%
2021/02/19	9	26.36	1	26.35	26.40	8	3,758	0.21%
2021/02/18	5.2	26.70	6	26.88	26.75	-0.8	3,721	-0.02%
2021/02/17	2	25.50	0	0.00	25.75	2	3,617	0.06%
2021/02/05	0	0.00	5	24.69	24.65	-5	3,550	-0.14%
2021/01/25	4	24.90	0	0.00	25.00	4	3,462	0.12%
2021/01/22	0	0.00	0.6	24.55	24.50	-0.6	3,437	-0.02%
2021/01/20	0	0.00	3	24.10	23.80	-3	3,393	-0.09%
2021/01/19	2	25.33	0	0.00	24.90	2	3,335	0.06%
2021/01/18	1	25.30	22.2	24.88	25.20	-21.2	3,304	-0.64%
2021/01/12	3	27.22	10	27.20	26.75	-7	2,810	-0.25%
2021/01/05	5	24.85	4	24.75	24.95	1	2,144	0.05%
2020/12/29	0	0.00	6	25.00	24.70	-6	1,997	-0.30%
2020/12/28	6	25.35	0	0.00	25.15	6	1,902	0.32%
2020/12/22	14	25.35	3	24.80	23.85	11	1,668	0.66%
2020/12/21	10	24.91	10	25.14	25.20	0	1,463	0.00%
2020/12/18	5	23.65	5	23.97	23.75	0	1,234	0.00%
2020/12/14	5	22.50	5	22.85	22.90	0	1,080	0.00%
2020/12/08	0	0.00	2	22.55	22.80	-2	1,033	-0.19%
2020/12/04	2	22.20	64	22.24	22.20	-62	997	-6.21%
2020/11/26	0	0.00	2	22.50	22.80	-2	1,034	-0.19%
2020/11/16	0	0.00	10	21.90	21.80	-10	1,077	-0.93%
2020/11/10	0	0.00	10	21.70	21.70	-10	1,115	-0.90%
2020/10/08	2	22.20	0	0.00	22.20	2	1,265	0.16%
2020/10/07	10	22.45	0	0.00	22.50	10	1,262	0.79%
2020/10/05	0	0.00	3	22.30	22.50	-3	1,270	-0.24%
2020/09/28	0	0.00	3	22.00	21.85	-3	1,326	-0.23%
2020/09/21	10	22.20	0	0.00	22.30	10	1,460	0.68%
2020/09/14	8	22.25	0	0.00	22.20	8	1,594	0.50%
2020/09/08	0	0.00	1	23.50	23.10	-1	1,665	-0.06%
2020/09/07	0	0.00	5	23.31	23.25	-5	1,699	-0.29%
2020/09/02	0	0.00	2	23.15	22.95	-2	1,873	-0.11%
2020/08/31	40	23.33	42	23.28	23.15	-2	2,262	-0.09%
2020/08/26	3	22.85	1	22.85	22.80	2	2,292	0.09%
2020/08/19	4	23.05	0	0.00	22.90	4	2,450	0.16%
2020/08/14	0	0.00	1	23.05	23.10	-1	2,529	-0.04%
2020/08/11	0	0.00	4	23.05	22.80	-4	2,559	-0.16%
2020/08/10	5	22.66	0	0.00	22.60	5	2,588	0.19%
2020/08/06	0	0.00	10	22.14	22.30	-10	2,618	-0.38%
2020/08/05	2	21.55	1	21.50	21.55	1	2,610	0.04%
2020/08/04	4	21.35	0	0.00	21.35	4	2,600	0.15%
2020/08/03	5	21.27	0	0.00	21.25	5	2,609	0.19%
2020/07/31	0	0.00	6	21.68	21.60	-6	2,616	-0.23%
2020/07/29	2	21.40	0	0.00	21.45	2	2,631	0.08%
2020/07/28	4	21.24	0	0.00	21.10	4	2,639	0.15%
2020/07/27	0	0.00	25	22.05	21.90	-25	2,630	-0.95%
2020/07/21	0	0.00	1	22.95	23.20	-1	2,648	-0.04%
2020/07/13	0	0.00	3	23.00	23.00	-3	2,704	-0.11%
2020/07/10	2	23.10	33	22.77	22.85	-31	2,729	-1.14%
2020/07/09	1	23.35	0	0.00	23.10	1	2,729	0.04%
2020/07/06	0	0.00	30	23.64	23.65	-30	2,691	-1.11%
2020/07/03	16	25.17	0	0.00	25.20	16	2,659	0.60%
2020/07/02	5	25.15	0	0.00	25.20	5	2,609	0.19%
2020/07/01	1	24.75	4	24.95	25.10	-3	2,583	-0.12%
2020/06/30	1	24.65	1	24.80	24.80	0	2,552	0.00%
2020/06/29	5	24.46	0	0.00	24.50	5	2,551	0.20%
2020/06/24	6	24.74	1	24.75	24.75	5	2,550	0.20%
2020/06/23	9	24.67	0	0.00	24.85	9	2,558	0.35%
2020/06/22	0	0.00	5	24.90	25.00	-5	2,541	-0.20%
2020/06/19	2	24.75	17	24.94	25.00	-15	2,542	-0.59%
2020/06/18	4	24.58	0	0.00	24.65	4	2,501	0.16%
2020/06/17	3	24.05	3	24.00	24.15	0	2,476	0.00%
2020/06/16	12	23.73	0	0.00	23.75	12	2,507	0.48%
2020/06/15	6	23.48	0	0.00	23.40	6	2,537	0.24%
2020/06/12	2	23.40	0	0.00	23.50	2	2,545	0.08%
2020/06/11	3	23.93	0	0.00	23.75	3	2,546	0.12%
2020/06/10	0	0.00	6	24.45	24.40	-6	2,515	-0.24%
2020/06/09	2	24.10	0	0.00	24.40	2	2,550	0.08%
2020/06/08	16	23.70	0	0.00	23.80	16	2,463	0.65%
2020/06/05	2	24.60	1	24.60	24.30	1	2,126	0.05%
2020/06/04	0	0.00	1	24.00	24.05	-1	2,083	-0.05%
2020/06/03	0	0.00	5	23.61	23.60	-5	2,092	-0.24%
2020/06/02	0	0.00	7	23.34	23.35	-7	2,091	-0.33%
2020/06/01	4	22.98	0	0.00	23.00	4	2,088	0.19%
2020/05/29	3	22.72	9	22.65	22.65	-6	2,060	-0.29%
2020/05/28	0	0.00	16	23.12	22.55	-16	2,026	-0.79%
2020/05/27	4	23.46	28	23.65	23.30	-24	1,981	-1.21%
2020/05/26	9	23.93	0	0.00	23.65	9	1,948	0.46%
2020/05/25	16	24.14	6	24.17	23.95	10	1,911	0.52%
2020/05/19	1	23.50	0	0.00	23.50	1	1,819	0.05%
2020/05/18	0	0.00	0.4	23.35	23.35	-0.4	1,813	-0.02%
2020/05/15	3	23.23	5	23.25	23.35	-2	1,795	-0.11%
2020/05/14	2	23.90	0	0.00	23.40	2	1,751	0.11%
2020/05/13	4	24.19	5	24.15	24.20	-1	1,725	-0.06%
2020/05/11	0	0.00	4	24.60	24.60	-4	1,728	-0.23%
2020/05/04	4	24.68	0	0.00	24.50	4	1,773	0.23%
2020/04/30	0	0.00	2	24.85	25.15	-2	1,773	-0.11%
2020/04/29	1	24.35	1	24.40	24.40	0	1,784	0.00%
2020/04/28	2	24.03	6	23.99	24.10	-4	1,779	-0.22%
2020/04/23	0.1	23.70	0	0.00	23.60	0.1	1,859	0.00%
2020/04/21	0	0.00	2	24.00	23.60	-2	1,880	-0.11%
2020/04/17	0	0.00	3	24.13	23.85	-3	1,880	-0.16%
2020/04/16	0	0.00	2	24.05	23.85	-2	1,871	-0.11%
2020/03/30	1	20.70	1	21.05	21.30	0	1,876	0.00%
2020/03/27	8	21.77	0	0.00	21.40	8	1,862	0.43%
2020/03/25	6	21.50	0	0.00	21.55	6	1,839	0.33%
2020/03/24	1	20.20	2	20.78	20.70	-1	1,819	-0.05%
2020/03/23	34	19.88	0	0.00	19.80	34	1,806	1.88%
2020/03/20	2	19.45	2	19.95	19.80	0	1,791	0.00%
2020/03/18	10	22.60	0	0.00	21.55	10	1,732	0.58%
2020/03/16	0	0.00	10	24.20	23.85	-10	1,688	-0.59%
2020/03/13	0	0.00	2	23.60	24.80	-2	1,660	-0.12%
2020/03/12	0	0.00	0.1	25.60	25.55	-0.1	1,598	0.00%
2020/02/24	0	0.00	2	27.55	27.55	-2	1,391	-0.14%
2020/02/18	0.1	27.60	0	0.00	27.45	0.1	1,390	0.01%
2020/02/14	3	27.45	0	0.00	27.45	3	1,403	0.21%
2020/02/13	3	27.63	0	0.00	27.55	3	1,412	0.21%
2020/02/10	0	27.25	1	27.20	27.05	-1	1,506	-0.07%