慧洋-KY (2637)-兆豐-天母券商分點個股進出

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
68.7
漲跌
▲1.6
漲幅
+2.38%
成交量
6,071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－兆豐-天母券商分點個股進出

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

兆豐-天母券商分點個股進出
兆豐-天母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	68.60	1	68.80	68.70	0	6,323	0.00%
2024/04/25	0	0.00	10	68.10	67.10	-10	6,323	-0.16%
2024/04/22	14	69.77	3	68.97	69.20	11	6,217	0.18%
2024/04/19	14	64.72	15	64.59	66.30	-1	5,846	-0.02%
2024/04/18	5	63.50	0	0.00	64.70	5	5,649	0.09%
2024/04/17	1	63.50	1	64.00	63.20	0	5,642	0.00%
2024/04/11	21	63.73	21	63.90	64.20	0	6,060	0.00%
2024/04/09	3	62.20	33.1	61.99	63.70	-30.1	6,134	-0.49%
2024/04/02	19	57.47	6	58.20	57.30	13	6,020	0.22%
2024/03/29	10	57.90	0	0.00	58.40	10	6,209	0.16%
2024/03/27	1	59.10	1	59.90	60.00	0	6,487	0.00%
2024/03/26	1	60.60	1	59.50	59.50	0	6,719	0.00%
2024/03/22	0	0.00	7	60.00	61.80	-7	6,852	-0.10%
2024/03/18	1	58.10	4	58.45	58.60	-3	7,055	-0.04%
2024/03/15	0	0.00	2	59.15	58.90	-2	7,025	-0.03%
2024/03/14	1	60.30	0	0.00	60.10	1	6,901	0.01%
2024/03/13	1	60.70	0	0.00	60.60	1	6,970	0.01%
2024/03/11	3	61.27	3	61.53	61.60	0	7,280	0.00%
2024/03/08	0.1	60.50	0	0.00	60.80	0.1	8,102	0.00%
2024/03/07	0.1	60.10	1	60.10	59.80	-0.9	8,665	-0.01%
2024/03/06	2.2	60.94	0	0.00	60.10	2.2	8,832	0.02%
2024/03/05	0.1	61.60	0	0.00	61.70	0.1	8,838	0.00%
2024/03/04	0	0.00	5	61.28	62.00	-5	8,891	-0.06%
2024/03/01	2	60.75	0	0.00	61.10	2	9,499	0.02%
2024/02/29	0.1	61.00	12.2	61.26	61.40	-12.1	9,495	-0.13%
2024/02/26	1	60.10	2	59.35	59.30	-1	9,164	-0.01%
2024/02/23	0	0.00	1	57.80	56.40	-1	8,967	-0.01%
2024/02/21	0	0.00	19	56.68	56.50	-19	8,768	-0.22%
2024/02/20	14	54.44	9	55.20	54.90	5	8,562	0.06%
2024/02/19	0	0.00	100.1	53.80	53.90	-100.1	8,457	-1.18%
2024/02/16	0	0.00	20	52.60	53.00	-20	8,409	-0.24%
2024/02/15	0	0.00	1	52.40	52.40	-1	8,403	-0.01%
2024/02/05	1	51.10	0	0.00	51.00	1	8,382	0.01%
2024/02/02	20	51.70	0	0.00	51.60	20	8,383	0.24%
2024/02/01	0	0.00	5	52.90	53.20	-5	8,353	-0.06%
2024/01/31	6	51.42	1	51.30	51.30	5	8,291	0.06%
2024/01/29	0	0.00	1	52.30	52.30	-1	8,275	-0.01%
2024/01/25	1	52.50	0	0.00	52.40	1	8,290	0.01%
2024/01/24	1	52.60	1	53.10	52.30	0	8,292	0.00%
2024/01/22	0	0.00	3	51.70	52.20	-3	8,300	-0.04%
2024/01/19	1	51.80	0	0.00	52.10	1	8,297	0.01%
2024/01/18	0.1	53.00	5	53.12	53.20	-4.9	8,281	-0.06%
2024/01/12	5	51.82	1	52.10	52.10	4	8,160	0.05%
2024/01/11	0	0.00	312	51.14	51.50	-312	8,199	-3.80%	大賣/鉅額交易
2024/01/09	1	52.20	0	0.00	52.50	1	8,159	0.01%
2024/01/08	2	54.20	1	54.00	54.00	1	7,997	0.01%
2024/01/05	6	54.77	13	55.22	54.90	-7	7,872	-0.09%
2023/12/29	0	0.00	15	52.00	52.00	-15	7,457	-0.20%
2023/12/27	2	53.50	2	53.40	53.50	0	7,538	0.00%
2023/12/26	1	51.90	3	52.63	53.00	-2	7,480	-0.03%
2023/12/25	32	50.47	1	50.00	49.95	31	7,324	0.42%
2023/12/22	0	0.00	50	53.20	53.20	-50	7,252	-0.69%
2023/12/21	274	53.34	1	52.80	53.60	273	7,195	3.79%	大買/鉅額交易
2023/12/20	0	0.00	3	51.80	52.00	-3	6,995	-0.04%
2023/12/19	2	51.50	3	51.43	51.00	-1	6,992	-0.01%
2023/12/15	0	0.00	1	51.10	51.10	-1	7,143	-0.01%
2023/12/14	1	51.00	0	0.00	50.60	1	7,403	0.01%
2023/12/13	1	51.80	0	0.00	51.50	1	7,594	0.01%
2023/12/11	34	50.97	1	50.90	50.90	33	8,421	0.39%
2023/12/08	2	50.75	2	50.95	50.60	0	8,403	0.00%
2023/12/07	8	51.59	9	51.19	51.20	-1	8,341	-0.01%
2023/12/06	4	52.53	7	52.49	52.50	-3	8,257	-0.04%
2023/12/05	63	53.67	2	53.75	53.60	61	8,049	0.76%
2023/12/04	6	54.13	35	52.90	55.00	-29	7,193	-0.40%
2023/12/01	4	49.75	1	50.00	50.30	3	6,548	0.05%
2023/11/29	101	48.37	0	0.00	48.15	101	6,336	1.59%	大買/鉅額交易
2023/11/28	26	48.55	29	50.33	48.90	-3	6,225	-0.05%
2023/11/24	20	45.59	20	45.65	45.10	0	5,446	0.00%
2023/11/20	0	0.00	15	43.95	44.05	-15	5,544	-0.27%
2023/11/17	0	0.00	1	44.10	44.10	-1	5,642	-0.02%
2023/11/16	0	0.00	1	43.50	43.50	-1	5,753	-0.02%
2023/11/14	15	42.74	0	0.00	42.20	15	6,176	0.24%
2023/11/10	25	42.65	1	42.40	42.35	24	6,227	0.39%
2023/11/01	1	41.75	0	0.00	41.80	1	6,463	0.02%
2023/10/26	1	42.55	0	0.00	42.30	1	6,662	0.02%
2023/10/25	1	44.00	1	43.75	43.75	0	6,692	0.00%
2023/10/23	1	44.35	2	44.25	44.30	-1	6,693	-0.01%
2023/10/19	1	46.70	0	0.00	47.15	1	6,775	0.01%
2023/10/04	20	47.29	20	47.34	47.90	0	6,708	0.00%
2023/09/25	5	49.30	0	0.00	48.70	5	6,554	0.08%
2023/09/21	5	50.40	6	49.41	49.45	-1	6,474	-0.02%
2023/09/20	5	51.00	5	51.70	50.00	0	6,315	0.00%
2023/09/19	0	0.00	10	51.17	50.50	-10	6,030	-0.17%
2023/09/18	7	50.67	80	50.87	50.50	-73	5,762	-1.27%
2023/09/15	90	51.49	5	51.70	51.40	85	5,563	1.53%
2023/09/14	20	49.48	21	50.70	50.90	-1	4,974	-0.02%
2023/09/13	1	46.35	1	46.25	46.40	0	4,601	0.00%
2023/09/11	20	46.38	20	46.50	45.90	0	4,608	0.00%
2023/09/08	30	46.25	30	46.32	45.80	0	4,591	0.00%
2023/09/05	0	0.00	0.5	45.66	46.35	-0.5	4,568	-0.01%
2023/09/04	0	44.90	0	0.00	45.55	0	4,580	0.00%
2023/08/24	0	0.00	0.5	43.65	43.60	-0.5	4,812	-0.01%
2023/08/18	22	47.59	21	47.68	47.50	1	4,706	0.02%
2023/08/17	20	43.35	20	43.65	43.95	0	4,435	0.00%
2023/08/09	1	46.30	0	0.00	45.45	1	4,240	0.02%
2023/08/02	0	0.00	3	47.25	47.35	-3	4,185	-0.07%
2023/08/01	50	46.23	51	47.07	47.05	-1	4,123	-0.02%
2023/07/28	0	0.00	20	47.40	46.40	-20	4,008	-0.50%
2023/07/25	20	44.95	0	0.00	44.85	20	3,935	0.51%
2023/07/18	1	45.55	1	45.40	45.45	0	3,608	0.00%
2023/07/13	1	45.30	1	45.25	45.15	0	3,621	0.00%
2023/07/12	0	47.00	0	0.00	46.60	0	3,597	0.00%
2023/07/04	1	50.00	0	0.00	48.75	1	3,852	0.03%
2023/07/03	1	49.20	0	0.00	49.70	1	3,824	0.03%
2023/06/19	1	50.70	0	0.00	50.20	1	4,175	0.02%
2023/06/14	1	51.10	1	51.30	50.70	0	4,180	0.00%
2023/06/12	1	51.00	0	0.00	50.30	1	4,436	0.02%
2023/06/08	6	51.15	1	51.50	50.80	5	4,597	0.11%
2023/06/07	2	50.35	1	50.60	50.80	1	4,681	0.02%
2023/06/06	0	0.00	1	50.50	50.40	-1	4,705	-0.02%
2023/06/05	0	50.40	1	50.30	50.20	-1	4,725	-0.02%
2023/06/02	0	0.00	1	50.40	50.20	-1	4,763	-0.02%
2023/06/01	2	50.25	0	0.00	49.70	2	4,924	0.04%
2023/05/31	4	51.65	0	0.00	51.00	4	5,012	0.08%
2023/05/30	2	53.65	0	0.00	52.30	2	5,388	0.04%
2023/05/29	0	0.00	1	60.00	60.30	-1	5,653	-0.02%
2023/05/26	3	59.93	0	0.00	59.00	3	6,084	0.05%
2023/05/25	5	61.30	0	0.00	61.30	5	6,260	0.08%
2023/05/19	1	62.80	0	0.00	62.90	1	6,255	0.02%
2023/05/17	0	0.00	2	63.15	63.20	-2	6,231	-0.03%
2023/05/16	1	62.60	0	0.00	62.90	1	6,227	0.02%
2023/05/15	0	0.00	1	62.90	62.70	-1	6,235	-0.02%
2023/05/10	0	0.00	1	61.40	62.40	-1	6,249	-0.02%
2023/05/05	1	61.60	1	62.90	61.10	0	6,320	0.00%
2023/05/03	1	63.10	0	0.00	62.80	1	6,367	0.02%
2023/05/02	2	63.50	1	63.90	64.00	1	6,397	0.02%
2023/04/28	0	0.00	1	63.70	64.10	-1	6,401	-0.02%
2023/04/27	1	62.40	0	0.00	62.20	1	6,405	0.02%
2023/04/19	1	64.00	0	0.00	63.50	1	6,465	0.02%
2023/04/13	1	65.50	0	0.00	64.60	1	6,660	0.02%
2023/04/07	1	66.50	3	65.87	66.60	-2	6,656	-0.03%
2023/03/28	2	64.20	0	0.00	64.10	2	8,393	0.02%
2023/03/27	0	0.00	2	65.90	66.00	-2	8,799	-0.02%
2023/03/24	2	63.90	0	0.00	63.70	2	9,368	0.02%
2023/03/23	0	0.00	1	65.20	64.30	-1	9,661	-0.01%
2023/03/22	1	68.50	3	68.20	68.50	-2	9,562	-0.02%
2023/03/20	3	67.60	1	67.40	67.50	2	9,621	0.02%
2023/03/17	1	68.00	1	67.60	67.70	0	9,707	0.00%
2023/03/16	0	0.00	2	69.05	67.60	-2	9,741	-0.02%
2023/03/15	0	0.00	6	68.50	68.60	-6	9,749	-0.06%
2023/03/14	1	67.00	19	66.66	68.20	-18	9,785	-0.18%
2023/03/10	10	67.80	3	66.80	66.50	7	9,724	0.07%
2023/03/09	2	68.00	1	68.30	67.00	1	9,771	0.01%
2023/03/08	5	67.32	5	68.56	67.20	0	9,788	0.00%
2023/03/07	0	0.00	1	68.60	68.30	-1	9,822	-0.01%
2023/03/06	4	68.63	0	0.00	68.50	4	9,870	0.04%
2023/03/02	9	69.96	8.3	70.67	69.90	0.8	9,745	0.01%
2023/03/01	5	66.96	5	70.10	67.40	0	9,362	0.00%
2023/02/24	30	67.08	171	67.87	68.00	-141	9,027	-1.56%	大賣/鉅額交易
2023/02/23	11	65.78	19	65.16	65.50	-8	8,555	-0.09%
2023/02/22	0	0.00	2	61.90	61.90	-2	8,291	-0.02%
2023/02/20	0	0.00	2	60.50	60.50	-2	8,451	-0.02%
2023/02/17	2	60.30	0	0.00	60.20	2	8,532	0.02%
2023/02/14	2	61.30	2	61.60	61.60	0	8,770	0.00%
2023/02/10	2	61.50	0	0.00	61.30	2	9,038	0.02%
2023/02/09	0	0.00	3	62.20	62.00	-3	9,162	-0.03%
2023/02/08	4	61.60	3	61.87	62.10	1	9,368	0.01%
2023/02/07	0	0.00	4	61.60	61.70	-4	9,407	-0.04%
2023/02/03	0	0.00	3	62.60	61.60	-3	9,524	-0.03%
2023/02/02	6	61.48	7	61.73	61.90	-1	9,532	-0.01%
2023/02/01	3	61.30	0	0.00	61.20	3	9,558	0.03%
2023/01/30	2	59.80	2	59.90	59.90	0	9,621	0.00%
2023/01/17	1	59.10	10	59.48	59.80	-9	9,647	-0.09%
2023/01/16	10	58.80	2	58.40	58.50	8	9,738	0.08%
2023/01/12	5	59.66	0	0.00	59.20	5	9,819	0.05%
2023/01/11	2	60.00	0	0.00	60.00	2	9,844	0.02%
2023/01/10	1	61.30	1	60.90	60.10	0	9,885	0.00%
2023/01/06	0	0.00	1	60.30	60.00	-1	10,019	-0.01%
2023/01/05	1	60.80	1	60.60	60.80	0	10,026	0.00%
2023/01/04	1	61.00	1	60.00	60.00	0	10,126	0.00%
2023/01/03	2	62.05	1	62.10	62.60	1	10,141	0.01%
2022/12/29	3	61.10	2	61.60	61.40	1	10,319	0.01%
2022/12/28	1	61.30	1	62.50	61.30	0	10,428	0.00%
2022/12/27	6	62.53	23	62.53	62.10	-17	10,510	-0.16%
2022/12/26	7.1	63.43	7	62.79	62.70	0.1	10,577	0.00%
2022/12/23	2	65.00	4	64.68	64.80	-2	10,549	-0.02%
2022/12/22	21	66.27	16	65.06	67.00	5	10,436	0.05%
2022/12/21	9	64.29	17	64.91	64.80	-8	9,828	-0.08%
2022/12/20	25	62.98	17	63.88	62.80	8	9,502	0.08%
2022/12/19	5	63.74	13	62.68	61.90	-8	9,246	-0.09%
2022/12/16	39	64.95	33	65.80	64.40	6	8,936	0.07%
2022/12/15	13	61.84	2	62.30	63.50	11	8,658	0.13%
2022/12/13	8	60.00	1	59.70	59.60	7	8,698	0.08%
2022/12/12	1	59.20	0	0.00	58.90	1	8,849	0.01%
2022/12/09	0	0.00	3	59.20	60.10	-3	8,953	-0.03%
2022/12/08	3	57.80	0	0.00	57.80	3	9,250	0.03%
2022/12/06	3	60.17	51	59.17	57.90	-48	9,468	-0.51%
2022/12/05	51	62.40	1	62.00	61.30	50	9,428	0.53%
2022/12/01	0	0.00	20	62.73	61.50	-20	9,529	-0.21%
2022/11/30	0	0.00	40	61.30	61.90	-40	9,486	-0.42%
2022/11/29	60	60.85	0	0.00	61.30	60	9,493	0.63%
2022/11/28	1	60.90	0	0.00	59.40	1	9,552	0.01%
2022/11/25	15	61.10	15	61.05	60.70	0	9,562	0.00%
2022/11/23	3	58.77	3	58.70	58.70	0	9,479	0.00%
2022/11/21	3	57.00	3	57.00	56.40	0	9,576	0.00%
2022/11/16	11	59.72	12	60.08	59.00	-1	9,648	-0.01%
2022/11/14	10	58.20	10	57.90	58.30	0	9,673	0.00%
2022/11/11	2	57.45	3	57.67	57.30	-1	9,690	-0.01%
2022/11/09	1	56.60	2	57.10	57.10	-1	9,694	-0.01%
2022/11/08	3	56.80	5	57.04	56.70	-2	9,791	-0.02%
2022/11/07	1	55.80	2	56.15	55.60	-1	9,677	-0.01%
2022/11/04	9	54.33	4	54.08	54.90	5	9,596	0.05%
2022/11/03	1	51.20	0	0.00	51.40	1	9,419	0.01%
2022/11/02	3	52.20	3	52.00	52.00	0	9,427	0.00%
2022/11/01	1	52.30	0	0.00	51.10	1	9,403	0.01%
2022/10/28	1	53.50	2	52.80	52.80	-1	9,457	-0.01%
2022/10/27	1	53.90	0	0.00	54.10	1	9,421	0.01%
2022/10/25	1	54.50	1	54.40	54.40	0	9,401	0.00%
2022/10/24	3	55.47	5	55.64	55.40	-2	9,443	-0.02%
2022/10/21	2	53.10	1	53.00	53.00	1	9,368	0.01%
2022/10/17	3	52.53	4	51.73	53.50	-1	9,488	-0.01%
2022/10/14	2	54.15	1	54.20	54.00	1	9,776	0.01%
2022/10/13	3	53.37	2	51.95	51.60	1	9,780	0.01%
2022/10/12	4	54.20	3	53.87	53.80	1	9,889	0.01%
2022/10/11	3	56.63	3	56.10	56.10	0	9,820	0.00%
2022/10/07	2	59.25	2	58.85	58.90	0	9,705	0.00%
2022/10/06	2	57.70	1	56.60	58.30	1	9,651	0.01%
2022/10/05	2	57.70	3	57.23	57.40	-1	9,582	-0.01%
2022/10/04	15	54.90	17	55.22	56.50	-2	9,528	-0.02%
2022/10/03	2	53.10	1	53.70	53.90	1	9,458	0.01%
2022/09/28	4	53.35	6	51.50	51.50	-2	10,070	-0.02%
2022/09/27	5	55.26	1	55.60	55.50	4	10,023	0.04%
2022/09/26	2	56.10	4	55.78	55.20	-2	10,039	-0.02%
2022/09/23	15	58.63	19	58.84	57.90	-4	10,118	-0.04%
2022/09/22	9	58.96	6	57.95	58.00	3	10,163	0.03%
2022/09/21	18	58.89	16	58.83	59.70	2	9,902	0.02%
2022/09/20	4	55.95	4	55.50	55.40	0	9,725	0.00%
2022/09/19	7	56.20	5	55.26	55.10	2	10,215	0.02%
2022/09/16	3	58.43	3	58.90	59.10	0	10,379	0.00%
2022/09/15	12	58.73	12	58.66	59.00	0	10,546	0.00%
2022/09/14	15	56.60	15	56.60	56.70	0	10,629	0.00%
2022/09/12	2	56.35	5	56.24	55.80	-3	10,866	-0.03%
2022/09/07	4	53.80	0	0.00	54.20	4	11,060	0.04%
2022/09/06	7	55.57	5	54.90	55.10	2	11,209	0.02%
2022/09/05	5	54.50	5	54.20	54.30	0	11,412	0.00%
2022/09/02	0	0.00	10	54.20	54.10	-10	11,571	-0.09%
2022/09/01	2	56.30	0	0.00	55.80	2	11,840	0.02%
2022/08/31	1	57.00	1	57.40	57.90	0	12,072	0.00%
2022/08/29	1	58.00	0	0.00	58.00	1	12,384	0.01%
2022/08/25	3	62.63	2	62.70	62.20	1	12,740	0.01%
2022/08/24	0	0.00	2	63.90	62.80	-2	13,040	-0.02%
2022/08/23	0	0.00	1	64.60	63.80	-1	13,155	-0.01%
2022/08/22	29	65.74	24	64.38	64.90	5	13,280	0.04%
2022/08/19	1	69.00	16	68.48	68.10	-15	13,663	-0.11%
2022/08/18	11	69.61	1	69.50	69.30	10	13,935	0.07%
2022/08/17	37	69.32	20	69.60	69.20	17	14,208	0.12%
2022/08/16	26.2	68.68	20	69.00	68.50	6.2	14,467	0.04%
2022/08/15	8	69.00	8	69.30	69.60	0	15,072	0.00%
2022/08/12	0	0.00	4	68.50	68.60	-4	15,127	-0.03%
2022/08/09	3	66.97	5	67.46	67.40	-2	15,835	-0.01%
2022/08/08	3	66.30	2	67.50	66.70	1	16,152	0.01%
2022/08/02	0	0.00	3	67.40	68.00	-3	17,767	-0.02%
2022/08/01	2	68.75	0	0.00	68.80	2	18,273	0.01%
2022/07/29	2	68.60	2	69.40	68.60	0	18,835	0.00%
2022/07/28	0	0.00	5	68.00	68.00	-5	19,610	-0.03%
2022/07/25	0	0.00	1	68.20	68.00	-1	20,856	0.00%
2022/07/22	5	69.20	1	69.00	69.50	4	20,982	0.02%
2022/07/21	8	68.64	6	70.20	68.20	2	21,120	0.01%
2022/07/19	16	67.93	17	68.28	67.80	-1	21,373	0.00%
2022/07/18	3	66.13	5	66.66	66.50	-2	21,806	-0.01%
2022/07/15	2	65.10	1	65.10	65.30	1	22,470	0.00%
2022/07/14	0	0.00	4	65.50	66.30	-4	23,861	-0.02%
2022/07/13	10	65.72	48	65.06	64.70	-38	24,483	-0.16%
2022/07/12	46	64.40	12	64.10	64.00	34	24,813	0.14%
2022/07/11	2	66.90	9	67.31	67.10	-7	25,378	-0.03%
2022/07/08	12	66.93	18	67.24	67.10	-6	25,436	-0.02%
2022/07/07	21	63.65	6	64.43	65.60	15	25,271	0.06%
2022/07/06	32	66.18	21	66.18	65.30	11	25,067	0.04%
2022/07/05	9	63.11	8	62.60	64.30	1	24,880	0.00%
2022/07/04	32	62.22	2	62.80	62.10	30	24,830	0.12%
2022/07/01	32	62.14	0	0.00	61.80	32	24,789	0.13%
2022/06/30	40	65.50	0	0.00	65.00	40	24,566	0.16%
2022/06/29	12	68.00	0	0.00	67.90	12	24,375	0.05%
2022/06/28	25	69.27	8	70.02	70.30	17	24,253	0.07%
2022/06/27	21	70.99	33	71.12	71.20	-12	24,082	-0.05%
2022/06/24	4	67.70	2	68.10	66.80	2	23,592	0.01%
2022/06/23	4	67.20	4	68.15	66.40	0	23,286	0.00%
2022/06/22	40	68.40	41	70.10	68.00	-1	23,057	0.00%
2022/06/21	4	73.05	5	73.44	73.10	-1	22,630	0.00%
2022/06/20	9	74.66	7	75.76	72.60	2	22,392	0.01%
2022/06/17	28	78.65	27	79.34	78.60	1	22,053	0.00%
2022/06/16	0.2	80.60	0	0.00	80.00	0.2	21,857	0.00%
2022/06/15	1	85.40	0	0.00	83.60	1	21,658	0.00%
2022/06/14	2	85.65	1	83.90	85.40	1	21,510	0.00%
2022/06/13	5	88.62	1	88.80	87.30	4	21,437	0.02%
2022/06/10	39	90.52	32	90.78	91.00	7	21,527	0.03%
2022/06/09	10	94.36	12	93.27	93.10	-2	21,528	-0.01%
2022/06/08	2	99.00	11	98.95	98.20	-9	21,804	-0.04%
2022/06/07	0	0.00	3	104.67	104.50	-3	22,353	-0.01%
2022/06/06	9	103.22	3	105.67	102.00	6	22,305	0.03%
2022/06/02	0	0.00	3	103.50	103.50	-3	22,127	-0.01%
2022/06/01	9	99.06	24	100.21	102.00	-15	22,033	-0.07%
2022/05/31	4	97.60	0	0.00	97.60	4	21,879	0.02%
2022/05/30	4	96.50	5	97.80	97.80	-1	21,952	0.00%
2022/05/27	44	98.30	16	98.13	97.50	28	21,887	0.13%
2022/05/26	22	99.70	34	99.36	100.50	-12	21,470	-0.06%
2022/05/25	9	98.13	4	99.75	97.70	5	21,354	0.02%
2022/05/24	1	97.90	0	0.00	97.20	1	21,214	0.00%
2022/05/23	29	98.23	25	99.23	97.40	4	21,216	0.02%
2022/05/20	5	93.12	4	93.78	93.60	1	20,693	0.00%
2022/05/19	11.4	90.52	2	91.10	91.90	9.4	20,716	0.05%
2022/05/18	3	92.90	3	93.60	93.40	0	20,599	0.00%
2022/05/17	5.3	93.98	5	94.02	91.80	0.3	20,581	0.00%
2022/05/16	8.1	94.64	9	94.84	95.50	-0.9	20,511	0.00%
2022/05/13	7.1	95.49	4	95.33	94.60	3.1	20,239	0.02%
2022/05/12	11.2	96.56	4	96.35	94.50	7.2	20,084	0.04%
2022/05/11	5	99.62	10	98.40	98.00	-5	19,675	-0.03%
2022/05/10	8	102.00	4	103.13	101.00	4	19,482	0.02%
2022/05/09	10	103.90	49	107.39	100.50	-39	18,875	-0.21%
2022/05/06	33	105.98	65	105.37	108.00	-32	18,397	-0.17%
2022/05/05	96	103.95	72.3	103.93	105.00	23.7	17,863	0.13%
2022/05/04	78	98.91	27.5	98.92	100.50	50.5	17,011	0.30%
2022/05/03	8	92.50	8	93.38	94.60	0	16,316	0.00%
2022/04/29	13	89.14	67	89.59	92.20	-54	16,138	-0.33%
2022/04/28	67.1	88.02	37	87.79	87.00	30.1	15,888	0.19%
2022/04/27	14.1	85.92	3	87.13	86.00	11.1	15,709	0.07%
2022/04/26	5.3	88.51	6	85.78	85.40	-0.7	15,567	0.00%
2022/04/25	16	90.44	43	89.58	88.30	-27	15,288	-0.18%
2022/04/22	35.1	98.87	16	97.78	97.80	19.1	14,841	0.13%
2022/04/21	28	101.93	107	101.20	100.50	-79	14,272	-0.55%	大賣/
2022/04/20	73	100.75	46.1	102.34	98.60	26.9	13,562	0.20%
2022/04/19	61	99.76	15	98.73	98.50	46	12,164	0.38%
2022/04/18	31	97.88	15	97.28	95.80	16	11,499	0.14%
2022/04/15	5	97.64	23	98.47	99.30	-18	11,147	-0.16%
2022/04/14	12	90.91	13	90.40	91.10	-1	10,553	-0.01%
2022/04/13	0	0.00	2	88.70	88.40	-2	10,569	-0.02%
2022/04/12	5	87.88	0	0.00	87.70	5	10,571	0.05%
2022/04/11	0	0.00	25	91.85	90.50	-25	10,472	-0.24%
2022/04/08	1	86.20	7	86.70	88.50	-6	10,337	-0.06%
2022/04/07	6	86.47	0	0.00	84.80	6	10,279	0.06%
2022/03/31	3	86.33	4	86.45	86.40	-1	10,304	-0.01%
2022/03/30	1	85.40	7	86.90	86.90	-6	10,330	-0.06%
2022/03/29	4	86.30	3	86.70	86.30	1	10,363	0.01%
2022/03/25	10	84.22	0	0.00	84.70	10	10,660	0.09%
2022/03/24	13	86.70	0	0.00	86.40	13	10,848	0.12%
2022/03/23	2	87.50	2	88.10	88.00	0	11,509	0.00%
2022/03/22	1	87.30	0	0.00	86.70	1	12,102	0.01%
2022/03/18	1	88.30	1	87.80	88.30	0	12,395	0.00%
2022/03/16	14	89.19	2	95.30	87.50	12	12,354	0.10%
2022/03/15	23	95.68	0	0.00	92.20	23	12,199	0.19%
2022/03/14	32	100.16	11	100.68	99.40	21	12,142	0.17%
2022/03/11	18	98.76	19	98.58	99.50	-1	11,808	-0.01%
2022/03/10	11	96.35	84	97.08	99.50	-73	11,305	-0.65%
2022/03/09	3	89.03	5	89.04	90.50	-2	10,610	-0.02%
2022/03/08	7	87.46	6	88.85	85.90	1	10,644	0.01%
2022/03/07	24	88.30	3	90.83	89.90	21	10,536	0.20%
2022/03/04	3.1	92.23	6	91.83	91.50	-2.9	10,468	-0.03%
2022/03/03	9	93.59	14	93.56	93.50	-5	10,289	-0.05%
2022/03/02	2	91.10	2	92.00	92.00	0	10,161	0.00%
2022/03/01	2	91.20	6.1	91.80	92.70	-4.1	10,086	-0.04%
2022/02/25	6	90.23	10	91.10	89.90	-4	9,997	-0.04%
2022/02/24	20	90.34	30	91.75	89.80	-10	9,799	-0.10%
2022/02/23	51	91.69	70	90.41	91.90	-19	9,637	-0.20%
2022/02/22	3	87.73	2	88.70	89.50	1	9,332	0.01%
2022/02/21	3	89.70	8	90.25	90.00	-5	9,196	-0.05%
2022/02/18	0	0.00	8.6	89.15	89.90	-8.6	9,023	-0.10%
2022/02/17	2	87.10	0	0.00	88.50	2	8,932	0.02%
2022/02/16	1	88.80	181	86.61	89.60	-180	8,823	-2.04%	大賣/鉅額交易
2022/02/15	2	84.20	58	84.77	84.30	-56	8,687	-0.64%
2022/02/14	6	83.23	10	83.74	83.20	-4	8,690	-0.05%
2022/02/11	7	82.96	10	84.00	83.00	-3	8,694	-0.03%
2022/02/10	4	83.15	24	83.83	84.00	-20	8,765	-0.23%
2022/02/09	2	80.20	4	80.75	81.00	-2	8,665	-0.02%
2022/02/08	2	79.10	5	79.68	79.80	-3	8,694	-0.03%
2022/02/07	4	78.35	60	77.43	78.50	-56	8,886	-0.63%
2022/01/26	2	74.20	4	74.50	73.40	-2	9,113	-0.02%
2022/01/25	6	73.90	1	73.70	73.10	5	9,189	0.05%
2022/01/24	57	74.48	7	75.44	75.90	50	9,262	0.54%
2022/01/21	1	77.30	112	77.27	77.50	-111	9,285	-1.20%	大賣/鉅額交易
2022/01/20	4.1	75.30	2	76.10	76.10	2.1	9,246	0.02%
2022/01/19	116	75.88	0	0.00	74.90	116	9,303	1.25%	大買/鉅額交易
2022/01/18	0	0.00	2	79.40	79.00	-2	9,205	-0.02%
2022/01/17	0	0.00	2	78.00	78.50	-2	9,291	-0.02%
2022/01/14	1	77.50	20	77.50	79.10	-19	9,374	-0.20%
2022/01/12	2.2	77.77	0	0.00	78.00	2.2	9,517	0.02%
2022/01/11	2	79.10	2	80.20	79.40	0	9,558	0.00%
2022/01/10	4.1	79.40	1	79.80	79.60	3.1	9,759	0.03%
2022/01/07	2.1	81.05	0	0.00	79.80	2.1	9,786	0.02%
2022/01/06	5	82.16	5	82.84	81.60	0	9,897	0.00%
2022/01/05	3.1	81.34	2	82.20	81.40	1.1	9,908	0.01%
2022/01/04	0	0.00	2	81.10	81.00	-2	10,021	-0.02%
2022/01/03	2	80.00	11	79.97	80.30	-9	10,181	-0.09%
2021/12/30	2.5	82.00	0	0.00	81.60	2.5	10,494	0.02%
2021/12/29	0.2	82.80	6	82.98	82.60	-5.8	10,668	-0.05%
2021/12/28	4	82.35	2	83.50	81.90	2	10,790	0.02%
2021/12/27	2	82.70	3	83.17	82.50	-1	11,021	-0.01%
2021/12/24	3.3	82.52	4	83.23	82.80	-0.7	11,269	-0.01%
2021/12/23	4	83.25	4	84.70	83.10	0	11,531	0.00%
2021/12/22	16	83.41	2	83.90	83.50	14	11,633	0.12%
2021/12/21	6	82.57	4	83.45	83.50	2	11,559	0.02%
2021/12/20	42	83.40	40	84.10	83.00	2	11,394	0.02%
2021/12/17	16	83.43	26	83.62	83.40	-10	11,254	-0.09%
2021/12/16	59	78.71	80	79.16	79.70	-21	10,636	-0.20%
2021/12/15	17	76.59	21	74.83	77.50	-4	10,067	-0.04%
2021/12/14	18	71.24	0	0.00	70.50	18	9,882	0.18%
2021/12/13	0	0.00	2	73.90	73.20	-2	9,896	-0.02%
2021/12/10	6	72.62	0	0.00	72.60	6	9,981	0.06%
2021/12/09	18	75.42	3	74.93	74.70	15	10,063	0.15%
2021/12/08	10	76.47	25	76.28	75.70	-15	10,226	-0.15%
2021/12/07	51	75.33	6	75.30	75.30	45	10,085	0.45%
2021/12/06	3	74.67	6	75.13	74.10	-3	10,137	-0.03%
2021/12/03	19	74.22	24	74.98	73.00	-5	10,232	-0.05%
2021/12/02	3	73.30	13	74.85	74.90	-10	10,590	-0.09%
2021/12/01	2	72.30	0	0.00	72.70	2	10,660	0.02%
2021/11/30	0	0.00	36.5	71.78	73.10	-36.5	11,010	-0.33%
2021/11/29	7	70.49	62	68.91	70.60	-55	11,221	-0.49%
2021/11/26	53	70.45	40.6	72.58	69.80	12.4	11,592	0.11%
2021/11/25	2	72.80	6	73.80	74.00	-4	11,822	-0.03%
2021/11/24	12	72.48	5	73.04	73.20	7	12,403	0.06%
2021/11/23	2	71.60	3	72.20	71.50	-1	12,572	-0.01%
2021/11/22	1	70.40	2	71.20	71.40	-1	13,003	-0.01%
2021/11/19	3	70.63	0	0.00	69.50	3	13,714	0.02%
2021/11/18	29	71.76	2	71.70	71.10	27	15,042	0.18%
2021/11/17	44	70.87	40	70.91	70.80	4	15,308	0.03%
2021/11/16	0	0.00	7	72.66	72.80	-7	15,561	-0.04%
2021/11/15	9	71.18	0	0.00	70.60	9	16,377	0.05%
2021/11/12	3	73.50	9	72.19	73.20	-6	16,816	-0.04%
2021/11/11	9	71.59	7	73.20	70.60	2	16,780	0.01%
2021/11/10	3	72.50	3	73.33	72.60	0	16,824	0.00%
2021/11/09	3	72.63	8.5	72.55	72.90	-5.5	16,866	-0.03%
2021/11/08	3	71.20	17	70.73	71.60	-14	16,862	-0.08%
2021/11/05	4	69.85	3	69.80	70.30	1	16,934	0.01%
2021/11/04	38	69.25	93	70.02	69.10	-55	17,083	-0.32%
2021/11/03	6	68.57	3	68.53	68.00	3	17,159	0.02%
2021/11/02	1	67.10	0	0.00	66.70	1	17,617	0.01%
2021/10/29	0	0.00	1	64.30	65.30	-1	17,819	-0.01%
2021/10/27	2.6	65.86	12	66.45	65.70	-9.4	18,117	-0.05%
2021/10/26	5	67.80	3	68.70	68.00	2	18,603	0.01%
2021/10/25	26	68.91	4	69.10	68.70	22	19,193	0.11%
2021/10/22	2	68.30	0	0.00	68.20	2	19,525	0.01%
2021/10/21	12	70.12	28.5	70.14	70.20	-16.5	19,883	-0.08%
2021/10/20	5	68.88	13	68.95	68.80	-8	20,089	-0.04%
2021/10/18	40.5	66.22	0	0.00	67.70	40.5	20,902	0.19%
2021/10/14	10	68.21	10	67.61	68.20	0	21,392	0.00%
2021/10/13	29	68.49	27	70.06	67.70	2	21,481	0.01%
2021/10/12	4	71.40	0	0.00	69.60	4	22,429	0.02%
2021/10/08	0	0.00	40	75.05	76.30	-40	22,963	-0.17%
2021/10/07	36	76.18	6	76.13	75.50	30	23,501	0.13%
2021/10/06	3	70.90	3	72.40	71.30	0	23,866	0.00%
2021/10/05	9	70.02	1	67.60	71.50	8	24,268	0.03%
2021/10/04	14	74.44	4	72.30	70.50	10	24,809	0.04%
2021/10/01	1.2	78.78	42	77.74	74.40	-40.8	25,770	-0.16%
2021/09/30	31.1	80.23	34	79.90	80.90	-2.9	26,652	-0.01%
2021/09/29	1.1	78.18	0	0.00	77.00	1.1	27,527	0.00%
2021/09/28	5	77.70	1	78.00	77.90	4	28,566	0.01%
2021/09/27	10	79.51	8	81.74	79.20	2	29,831	0.01%
2021/09/24	2	80.80	1	79.82	81.20	1	33,083	0.00%
2021/09/23	1	79.50	1	80.10	78.90	0	34,886	0.00%
2021/09/22	2.1	78.29	1	78.49	77.80	1.1	37,267	0.00%
2021/09/17	5	79.36	2	79.90	80.00	3	39,933	0.01%
2021/09/15	0	0.00	3	78.80	79.90	-3	46,178	-0.01%
2021/09/14	13.4	78.45	16.2	79.28	78.30	-2.8	48,285	-0.01%
2021/09/13	9	80.37	6	81.50	79.50	3	51,510	0.01%
2021/09/10	24	78.85	11	77.86	78.80	13	51,714	0.03%
2021/09/09	4	78.63	4	79.33	78.20	0	53,088	0.00%
2021/09/08	12	78.48	9	78.80	79.40	3	53,904	0.01%
2021/09/07	23	80.06	17	80.78	78.20	6	55,329	0.01%
2021/09/06	13.1	79.66	2	77.85	77.70	11.1	55,943	0.02%
2021/09/03	16.2	81.28	16	82.23	81.30	0.2	56,818	0.00%
2021/09/02	3.1	83.13	10	84.29	84.60	-7	56,864	-0.01%
2021/09/01	19.2	86.27	20	85.67	83.50	-0.8	57,142	0.00%
2021/08/31	11	90.95	13	89.85	89.50	-2	57,798	0.00%
2021/08/30	49	90.89	48.1	91.78	90.50	0.9	58,324	0.00%
2021/08/27	9	88.50	6	89.05	88.80	3	58,913	0.01%
2021/08/26	30	89.64	28	89.69	89.70	2	61,224	0.00%
2021/08/25	11	89.06	10	89.99	91.00	1	62,654	0.00%
2021/08/24	10	89.56	39	89.15	87.00	-29	62,379	-0.05%
2021/08/23	0	0.00	15	85.46	87.30	-15	61,844	-0.02%
2021/08/20	5	77.66	9	78.69	79.40	-4	62,542	-0.01%
2021/08/19	79	82.40	47	81.47	76.70	32	62,969	0.05%
2021/08/18	6	79.48	5	79.84	81.60	1	62,946	0.00%
2021/08/17	0	0.00	2	74.60	74.20	-2	63,698	0.00%
2021/08/13	1	77.90	3	78.07	76.10	-2	66,434	0.00%
2021/08/12	2	76.65	4	77.68	77.90	-2	67,719	0.00%
2021/08/11	40	77.20	7	77.27	76.40	33	68,500	0.05%
2021/08/10	15	78.13	14	80.13	77.10	1	68,870	0.00%
2021/08/09	10	80.65	9	81.96	79.60	1	69,060	0.00%
2021/08/06	8	83.06	21	83.23	82.00	-13	69,491	-0.02%
2021/08/05	15	79.84	12	80.06	79.20	3	69,395	0.00%
2021/08/04	1	78.00	1	78.80	78.50	0	69,542	0.00%
2021/08/03	3	78.77	3	79.50	77.90	0	70,666	0.00%
2021/08/02	5.1	78.13	7	78.29	79.00	-1.9	70,835	0.00%
2021/07/30	7	82.26	3	79.00	78.00	4	70,764	0.01%
2021/07/29	4	79.30	5	79.78	83.20	-1	70,488	0.00%
2021/07/28	2.3	76.67	5.3	75.94	75.70	-3	70,084	0.00%
2021/07/27	14.3	78.91	17	76.75	75.00	-2.7	69,851	0.00%
2021/07/26	4	80.70	4	79.13	78.00	0	69,664	0.00%
2021/07/23	1	82.90	1	82.40	81.60	0	69,686	0.00%
2021/07/22	12	77.87	13	78.86	78.20	-1	69,480	0.00%
2021/07/21	32.1	81.07	43.2	81.77	79.50	-11.1	69,262	-0.02%
2021/07/20	24.6	83.63	16	84.39	83.00	8.6	69,033	0.01%
2021/07/19	18.8	87.69	14	87.00	86.60	4.8	70,040	0.01%
2021/07/16	29.4	91.67	16	93.43	88.00	13.4	70,757	0.02%
2021/07/15	21	89.30	24	89.27	91.40	-3	70,483	0.00%
2021/07/14	29	83.68	22	85.68	83.10	7	71,253	0.01%
2021/07/13	35.1	92.48	22	91.54	88.00	13.1	71,451	0.02%
2021/07/12	62	98.24	55	96.39	95.00	7	71,273	0.01%
2021/07/09	64.3	96.35	46	97.91	95.00	18.3	70,768	0.03%
2021/07/08	49	98.31	55.1	99.96	101.00	-6.1	70,237	-0.01%
2021/07/07	79.1	98.25	41.6	98.82	96.40	37.5	69,118	0.05%
2021/07/06	44.2	100.98	34	102.83	99.90	10.2	68,179	0.01%
2021/07/05	244.2	101.58	26	101.11	99.30	218.2	67,273	0.32%	大買/鉅額交易
2021/07/02	29.6	110.17	42	110.25	109.50	-12.4	66,281	-0.02%
2021/07/01	100.1	114.35	95	115.54	111.00	5.1	65,435	0.01%
2021/06/30	17	106.15	128	108.57	110.50	-111	62,480	-0.18%	大賣/鉅額交易
2021/06/29	99	107.22	41	105.00	100.50	58	60,994	0.10%
2021/06/28	88	106.01	77	107.73	107.00	11	59,009	0.02%
2021/06/25	154.2	101.94	70	102.25	102.00	84.2	56,329	0.15%	大買/
2021/06/24	59	94.28	72	95.12	98.10	-13	53,319	-0.02%
2021/06/23	126.5	97.90	105	91.02	89.80	21.5	50,069	0.04%	大買/大賣/
2021/06/22	45	97.05	23	98.15	99.70	22	47,918	0.05%
2021/06/21	1	90.50	12	90.70	90.70	-11	44,599	-0.02%
2021/06/18	3	82.17	1,064.1	79.99	82.50	-1,061.1	44,279	-2.40%	大賣/鉅額交易
2021/06/17	38	73.54	46	73.07	75.00	-8	43,059	-0.02%
2021/06/16	56	74.85	287	75.76	71.70	-231	42,298	-0.55%	大賣/鉅額交易
2021/06/15	26	73.82	30	73.97	74.30	-4	40,804	-0.01%
2021/06/11	33	71.69	40	71.15	70.50	-7	39,747	-0.02%
2021/06/10	35.2	67.08	36	66.23	67.80	-0.8	38,670	0.00%
2021/06/09	50	66.80	50	67.55	66.90	0	38,325	0.00%
2021/06/08	77	67.08	33	68.30	67.50	44	37,791	0.12%
2021/06/07	204.1	69.86	3	67.33	65.40	201.1	36,736	0.55%	大買/鉅額交易
2021/06/04	183	71.15	109	72.43	70.20	74	35,885	0.21%	大買/大賣/
2021/06/03	96	78.33	101	78.34	76.70	-5	34,724	-0.01%	大賣/
2021/06/02	42	74.11	325.7	75.18	77.00	-283.7	32,196	-0.88%	大賣/鉅額交易
2021/06/01	46	66.89	17	68.55	70.00	29	30,426	0.10%
2021/05/31	23	68.75	32	69.31	67.40	-9	29,963	-0.03%
2021/05/28	47	69.17	40	69.84	68.60	7	29,180	0.02%
2021/05/27	149	66.53	15	67.54	68.20	134	28,200	0.48%	大買/鉅額交易
2021/05/26	31.1	65.82	34	67.00	66.10	-2.9	27,470	-0.01%
2021/05/25	57.3	66.19	51	67.26	65.50	6.3	26,646	0.02%
2021/05/24	14	71.54	166	73.34	70.00	-152	25,420	-0.60%	大賣/鉅額交易
2021/05/21	30	66.27	42	65.61	67.70	-12	23,704	-0.05%
2021/05/20	119	65.69	114	64.97	61.70	5	22,447	0.02%	大買/大賣/
2021/05/19	32	63.81	466	63.77	64.90	-434	21,046	-2.06%	大賣/鉅額交易
2021/05/18	55	58.34	36	56.36	59.00	19	20,204	0.09%
2021/05/17	32	54.64	17	55.82	53.70	15	19,623	0.08%
2021/05/14	232	59.69	38	57.21	59.60	194	19,165	1.01%	大買/鉅額交易
2021/05/13	235	57.50	40	57.95	57.50	195	18,372	1.06%	大買/鉅額交易
2021/05/12	29.1	64.46	46	68.54	63.80	-16.9	17,695	-0.10%
2021/05/11	13	74.00	42	74.84	70.80	-29	17,218	-0.17%
2021/05/10	25.2	73.35	19	72.15	75.10	6.2	15,994	0.04%
2021/05/07	4	63.33	27	66.45	68.30	-23	15,655	-0.15%
2021/05/06	19	67.30	12.1	65.98	66.10	6.9	15,376	0.04%
2021/05/05	11.5	65.72	60	65.27	68.50	-48.5	15,070	-0.32%
2021/05/04	68.5	67.45	8	67.94	67.00	60.5	14,815	0.41%
2021/05/03	13	73.90	71	72.09	74.40	-58	14,627	-0.40%
2021/04/29	6	67.03	14	67.48	70.80	-8	14,362	-0.06%
2021/04/28	7	66.97	2	66.50	66.50	5	14,027	0.04%
2021/04/27	30.1	64.99	5	67.18	66.10	25.1	13,789	0.18%
2021/04/26	51	58.50	7	58.96	64.30	44	13,492	0.33%
2021/04/23	65	57.22	85.4	56.55	58.60	-20.4	13,222	-0.15%
2021/04/22	36	55.77	24	56.53	54.10	12	12,087	0.10%
2021/04/21	28	51.23	19	52.56	53.90	9	11,255	0.08%
2021/04/20	32	48.10	30	48.58	49.00	2	10,506	0.02%
2021/04/19	93	45.08	22	46.68	46.90	71	9,456	0.75%
2021/04/16	1	41.85	47	41.68	42.75	-46	8,607	-0.53%
2021/04/15	11	39.08	5	39.15	38.90	6	8,037	0.07%
2021/04/14	111	37.14	14	38.45	38.00	97	7,958	1.22%	大買/
2021/04/13	216	38.22	9	38.99	38.20	207	7,811	2.65%	大買/鉅額交易
2021/04/12	7	38.43	21	38.89	38.40	-14	7,710	-0.18%
2021/04/09	307	38.30	36	37.81	37.55	271	7,495	3.62%	大買/鉅額交易
2021/04/08	409	39.59	5	40.40	39.50	404	7,199	5.61%	大買/鉅額交易
2021/04/07	17	40.07	15	40.47	40.00	2	6,955	0.03%
2021/04/06	59	36.92	17	37.65	38.90	42	6,566	0.64%
2021/04/01	19	36.42	232.4	36.14	36.45	-213.4	6,256	-3.41%	大賣/鉅額交易
2021/03/31	2	35.30	8	35.09	35.80	-6	5,819	-0.10%
2021/03/30	0	0.00	1.2	32.75	32.95	-1.2	5,335	-0.02%
2021/03/29	1	32.95	0	0.00	33.00	1	5,308	0.02%
2021/03/26	1	31.40	12	31.83	32.35	-11	5,372	-0.20%
2021/03/25	61	31.01	13	31.36	30.85	48	5,535	0.87%
2021/03/24	5	31.90	0	0.00	32.00	5	5,523	0.09%
2021/03/23	62	31.76	22	32.70	32.40	40	5,456	0.73%
2021/03/22	7	32.67	14	33.04	32.95	-7	5,314	-0.13%
2021/03/19	0	0.00	2	32.23	32.00	-2	5,046	-0.04%
2021/03/18	11	30.95	4	30.98	31.45	7	4,834	0.14%
2021/03/17	0	0.00	2	30.00	30.20	-2	4,698	-0.04%
2021/03/16	1	29.95	6	30.03	29.90	-5	4,630	-0.11%
2021/03/15	1	29.55	2	29.68	29.85	-1	4,593	-0.02%
2021/03/12	0	0.00	10	28.65	29.05	-10	4,540	-0.22%
2021/03/11	0	0.00	1	29.00	28.80	-1	4,490	-0.02%
2021/03/10	0	0.00	1	28.85	28.85	-1	4,446	-0.02%
2021/03/09	0	0.00	1	28.60	28.65	-1	4,404	-0.02%
2021/03/08	0	0.00	2	28.50	28.00	-2	4,313	-0.05%
2021/03/05	1	27.60	1	28.65	27.90	0	4,276	0.00%
2021/03/04	0	0.00	1	28.25	28.25	-1	4,135	-0.02%
2021/03/03	0	0.00	1	27.95	27.95	-1	4,080	-0.02%
2021/02/25	1	27.85	3	27.83	27.90	-2	3,963	-0.05%
2021/02/23	0	0.00	1	27.25	26.85	-1	3,814	-0.03%
2021/02/22	0	0.00	1	26.90	26.65	-1	3,778	-0.03%
2021/02/19	1	26.25	0	0.00	26.40	1	3,758	0.03%
2021/02/18	10	27.00	12	26.77	26.75	-2	3,721	-0.05%
2021/02/17	0	0.00	2	25.48	25.75	-2	3,617	-0.06%
2021/02/05	0	0.00	1	24.95	24.65	-1	3,550	-0.03%
2021/02/04	0	0.00	1	24.90	24.75	-1	3,539	-0.03%
2021/01/26	40	24.55	0	0.00	24.55	40	3,468	1.15%
2021/01/25	0	0.00	3	25.05	25.00	-3	3,462	-0.09%
2021/01/22	1	24.50	0	0.00	24.50	1	3,437	0.03%
2021/01/20	1	24.75	0	0.00	23.80	1	3,393	0.03%
2021/01/19	1	24.85	0	0.00	24.90	1	3,335	0.03%
2021/01/18	47	24.71	0	0.00	25.20	47	3,304	1.42%
2021/01/15	33	26.21	0	0.00	26.00	33	3,227	1.02%
2021/01/14	0	0.00	9	27.85	27.60	-9	3,095	-0.29%
2021/01/13	0	0.00	22	27.00	27.00	-22	2,920	-0.75%
2021/01/12	80	26.86	39	28.62	26.75	41	2,810	1.46%
2021/01/11	0	0.00	3	26.15	26.75	-3	2,369	-0.13%
2021/01/06	50	24.80	0	0.00	24.45	50	2,191	2.28%
2021/01/05	5	25.15	0	0.00	24.95	5	2,144	0.23%
2020/12/29	45	24.89	2	24.75	24.70	43	1,997	2.15%
2020/12/28	0	0.00	6	25.18	25.15	-6	1,902	-0.32%
2020/12/23	0	0.00	11	23.66	24.20	-11	1,714	-0.64%
2020/12/22	9	24.43	5	25.20	23.85	4	1,668	0.24%
2020/12/21	2	24.03	0	0.00	25.20	2	1,463	0.14%
2020/12/18	5	23.75	10	23.85	23.75	-5	1,234	-0.41%
2020/12/17	10	23.20	0	0.00	23.15	10	1,152	0.87%
2020/12/15	0	0.00	50	22.95	22.50	-50	1,121	-4.46%
2020/12/14	50	22.90	0	0.00	22.90	50	1,080	4.63%
2020/12/10	0	0.00	2	22.85	22.80	-2	1,059	-0.19%
2020/12/08	1	22.00	0	0.00	22.80	1	1,033	0.10%
2020/12/07	0	0.00	3	22.00	22.00	-3	1,000	-0.30%
2020/12/04	0	0.00	5	22.15	22.20	-5	997	-0.50%
2020/11/26	14	22.64	0	0.00	22.80	14	1,034	1.35%
2020/11/25	0	0.00	1	22.55	22.30	-1	1,044	-0.10%
2020/11/24	0.9	22.35	0	0.00	22.35	0.9	1,039	0.08%
2020/11/03	1	21.10	0	0.00	21.10	1	1,145	0.09%
2020/10/30	0	0.00	0	21.30	21.20	0	1,161	0.00%
2020/10/26	0	0.00	0.5	21.60	21.95	-0.5	1,164	-0.05%
2020/09/16	0	0.00	1	22.20	22.00	-1	1,505	-0.07%
2020/09/15	0	0.00	11.6	22.11	22.20	-11.6	1,522	-0.76%
2020/09/08	0	0.00	5	23.25	23.10	-5	1,665	-0.30%
2020/09/03	5	23.03	0	0.00	23.00	5	1,752	0.29%
2020/08/20	1	22.55	0	0.00	22.00	1	2,446	0.04%
2020/08/12	1	23.00	0	0.00	22.75	1	2,536	0.04%
2020/08/03	1	21.20	0	0.00	21.25	1	2,609	0.04%
2020/07/28	1	21.10	0	0.00	21.10	1	2,639	0.04%
2020/07/27	1	21.70	1	21.70	21.90	0	2,630	0.00%
2020/07/24	2	22.43	0	0.00	22.25	2	2,639	0.08%
2020/07/23	2	22.73	0	0.00	22.70	2	2,643	0.08%
2020/07/22	0	0.00	10	23.15	23.00	-10	2,649	-0.38%
2020/07/21	0	0.00	5	23.00	23.20	-5	2,648	-0.19%
2020/07/20	0	0.00	1	22.80	22.90	-1	2,643	-0.04%
2020/07/15	0	0.00	2	22.80	22.80	-2	2,678	-0.07%
2020/07/13	0	0.00	24	23.00	23.00	-24	2,704	-0.89%
2020/07/07	0	0.00	30	23.43	23.70	-30	2,693	-1.11%
2020/07/06	0	0.00	20	23.60	23.65	-20	2,691	-0.74%
2020/07/03	2	25.15	0	0.00	25.20	2	2,659	0.08%
2020/07/02	0	0.00	30	25.12	25.20	-30	2,609	-1.15%
2020/06/30	0	0.00	35	24.67	24.80	-35	2,552	-1.37%
2020/06/29	0	0.00	140	24.38	24.50	-140	2,551	-5.49%	大賣/鉅額交易
2020/06/22	1	24.90	0	0.00	25.00	1	2,541	0.04%
2020/06/12	5	23.30	0	0.00	23.50	5	2,545	0.20%
2020/06/11	1	24.40	0	0.00	23.75	1	2,546	0.04%
2020/06/09	1	24.35	0	0.00	24.40	1	2,550	0.04%
2020/06/04	0	0.00	5	24.00	24.05	-5	2,083	-0.24%
2020/06/03	0	0.00	5	23.70	23.60	-5	2,092	-0.24%
2020/06/02	0	0.00	5	23.35	23.35	-5	2,091	-0.24%
2020/05/28	16	23.05	0	0.00	22.55	16	2,026	0.79%
2020/04/28	1	23.95	0	0.00	24.10	1	1,779	0.06%
2020/04/08	1	22.05	0	0.00	22.95	1	1,887	0.05%
2020/03/31	1	21.50	0	0.00	21.70	1	1,880	0.05%
2020/03/24	1	20.25	10	20.55	20.70	-9	1,819	-0.49%
2020/03/23	10	19.80	0	0.00	19.80	10	1,806	0.55%
2020/03/13	10	24.00	0	0.00	24.80	10	1,660	0.60%
2020/03/09	1	26.05	0	0.00	26.15	1	1,527	0.07%
2020/03/06	1	26.80	0	0.00	26.80	1	1,483	0.07%
2020/03/05	1	27.15	0	0.00	27.10	1	1,452	0.07%
2020/03/03	0	27.40	0	0.00	27.30	0	1,446	0.00%
2020/02/27	0	0.00	2	27.30	27.30	-2	1,405	-0.14%
2020/02/18	0	0.00	1	27.45	27.45	-1	1,390	-0.07%
2020/02/14	2	27.48	0	0.00	27.45	2	1,403	0.14%
2020/02/10	1	27.10	0	0.00	27.05	1	1,506	0.07%
2020/02/07	1	27.95	0	0.00	27.75	1	1,482	0.07%
2020/02/06	1	28.05	0	0.00	28.20	1	1,454	0.07%
2020/02/05	1	27.85	0	0.00	27.85	1	1,471	0.07%
2020/01/31	1	28.35	0	0.00	28.25	1	1,433	0.07%
2020/01/30	3	28.58	0	0.00	28.15	3	1,428	0.21%
2020/01/20	2	29.25	0	0.00	29.30	2	1,379	0.14%
2020/01/17	1	29.05	0	0.00	29.00	1	1,357	0.07%
2020/01/14	1	29.00	0	0.00	29.00	1	1,385	0.07%
2020/01/09	10	29.15	0	0.00	29.15	10	1,385	0.72%
2020/01/08	1	28.80	0	0.00	29.00	1	1,395	0.07%
2020/01/07	1	29.00	0	0.00	29.15	1	1,404	0.07%
2020/01/06	11	29.17	5	29.15	29.05	6	1,427	0.42%
2020/01/03	20	29.38	0	0.00	29.30	20	1,413	1.41%
2020/01/02	0	0.00	1	29.50	29.50	-1	1,411	-0.07%
2019/12/31	5	29.50	0	0.00	29.55	5	1,444	0.35%
2019/12/27	5	29.35	0	0.00	29.35	5	1,720	0.29%
2019/12/24	0	0.00	6	29.28	29.40	-6	1,734	-0.35%
2019/12/23	6	29.24	0	0.00	29.30	6	1,756	0.34%
2019/12/20	10	29.28	0	0.00	29.20	10	1,781	0.56%
2019/12/19	10	29.25	0	0.00	29.35	10	1,798	0.56%
2019/12/18	31	29.31	0	0.00	29.35	31	1,835	1.69%
2019/12/17	50	29.38	0	0.00	29.35	50	1,855	2.69%
2019/12/16	43	29.18	0	0.00	29.50	43	1,862	2.31%
2019/12/13	15	29.45	0	0.00	29.45	15	1,860	0.81%
2019/12/12	2	29.45	0	0.00	29.50	2	1,857	0.11%
2019/12/09	0	0.00	2	29.85	29.90	-2	1,869	-0.11%
2019/12/05	0	0.00	1	29.80	29.70	-1	1,908	-0.05%
2019/12/03	0	0.00	2	29.70	29.75	-2	1,934	-0.10%
2019/11/28	2	29.65	0	0.00	29.65	2	2,067	0.10%
2019/11/21	1	29.45	0	0.00	29.45	1	2,160	0.05%
2019/11/19	3	29.53	0	0.00	29.55	3	2,164	0.14%
2019/11/14	1	29.65	0	0.00	29.75	1	2,205	0.05%
2019/11/12	1	29.50	0	0.00	29.70	1	2,214	0.05%
2019/11/11	6	29.63	0	0.00	29.50	6	2,208	0.27%
2019/11/08	3	29.87	0	0.00	29.90	3	2,192	0.14%
2019/11/07	63	30.26	0	0.00	30.10	63	2,158	2.92%
2019/11/06	3	30.35	0	0.00	30.40	3	2,140	0.14%
2019/11/04	3	30.35	0	0.00	30.50	3	2,182	0.14%
2019/11/01	20	30.53	0	0.00	30.50	20	2,188	0.91%
2019/10/24	10	30.75	0	0.00	30.75	10	2,377	0.42%
2019/10/23	40	30.74	0	0.00	30.70	40	2,437	1.64%
2019/10/22	3	31.00	0	0.00	31.00	3	2,464	0.12%
2019/10/21	1	30.70	0	0.00	30.75	1	2,493	0.04%
2019/10/14	0	0.00	20	30.80	30.85	-20	2,703	-0.74%
2019/09/24	12	30.06	0	0.00	30.10	12	2,391	0.50%
2019/09/23	10	30.20	0	0.00	30.10	10	2,362	0.42%
2019/09/16	10	31.25	3	31.20	31.05	7	2,282	0.31%
2019/09/11	1	31.60	0	0.00	31.35	1	2,290	0.04%
2019/09/10	30	32.10	30	32.20	31.50	0	2,266	0.00%
2019/09/05	1	32.25	10	32.35	32.40	-9	2,203	-0.41%
2019/09/04	1	32.00	0	0.00	32.25	1	2,173	0.05%
2019/09/03	0	0.00	4	32.51	32.45	-4	2,141	-0.19%
2019/09/02	2	32.50	0	0.00	32.60	2	2,091	0.10%
2019/08/29	4	31.80	20	31.75	32.00	-16	1,986	-0.81%
2019/08/20	1	31.20	0	0.00	31.45	1	1,885	0.05%
2019/08/16	2	31.00	0	0.00	31.15	2	1,817	0.11%
2019/08/14	10	30.50	0	0.00	30.55	10	1,779	0.56%
2019/08/05	13	31.68	0	0.00	31.65	13	1,656	0.78%
2019/08/02	2	31.40	11	31.35	31.40	-9	1,637	-0.55%
2019/08/01	1	32.30	0	0.00	32.10	1	1,595	0.06%
2019/07/30	0	0.00	1	32.90	32.75	-1	1,593	-0.06%
2019/07/29	2	32.95	1	32.70	32.95	1	1,557	0.06%
2019/07/26	12	33.56	10	33.50	33.35	2	1,527	0.13%
2019/07/24	2	34.75	0	0.00	34.65	2	1,393	0.14%
2019/07/23	0	0.00	5	34.82	35.05	-5	1,349	-0.37%
2019/07/22	6	35.50	2	35.70	35.80	4	1,281	0.31%
2019/07/19	1	33.95	0	0.00	34.80	1	1,186	0.08%
2019/07/18	0	0.00	1	33.65	33.70	-1	1,121	-0.09%
2019/07/17	0	0.00	174	32.93	32.95	-174	1,030	-16.87%	大賣/鉅額交易
2019/07/16	2	32.60	215.6	32.63	32.80	-213.6	1,002	-21.31%	大賣/鉅額交易
2019/07/12	7	31.94	3	32.00	31.95	4	988	0.40%
2019/07/11	4	32.55	1	32.95	32.45	3	963	0.31%
2019/07/10	0	0.00	2	32.53	32.75	-2	952	-0.21%
2019/07/09	0	0.00	1	32.20	32.20	-1	931	-0.11%
2019/07/08	0	0.00	1	32.20	31.75	-1	913	-0.11%
2019/07/05	1	31.80	1	31.95	31.65	0	902	0.00%
2019/07/04	0	0.00	8	31.75	31.65	-8	888	-0.90%
2019/07/03	5	31.30	3	31.37	31.20	2	862	0.23%
2019/07/02	0	0.00	2.9	31.29	31.05	-2.9	853	-0.34%
2019/07/01	0	0.00	2	31.25	31.15	-2	854	-0.23%
2019/06/28	1	30.90	0	0.00	30.80	1	866	0.12%
2019/06/26	2	31.25	0	0.00	31.25	2	887	0.23%
2019/06/25	0	0.00	13	31.01	31.20	-13	883	-1.47%
2019/06/21	18	30.91	0	0.00	30.80	18	852	2.11%
2019/06/20	2	30.20	0	0.00	30.60	2	828	0.24%
2019/05/29	3	29.65	0	0.00	29.45	3	860	0.35%
2019/05/20	0	0.00	1	29.35	29.30	-1	894	-0.11%
2019/05/14	1	29.35	10	28.80	29.65	-9	929	-0.97%
2019/05/13	1	29.50	4	29.60	29.45	-3	922	-0.33%
2019/05/09	2	30.05	1	30.10	29.95	1	921	0.11%
2019/05/07	10	30.20	0	0.00	30.20	10	893	1.12%
2019/05/06	1	29.90	0	0.00	29.60	1	860	0.12%
2019/05/03	0	0.00	5	30.05	30.00	-5	850	-0.59%
2019/04/30	1	29.20	0	0.00	29.40	1	813	0.12%
2019/04/29	1	29.25	0	0.00	29.20	1	817	0.12%
2019/04/26	1	29.40	0	0.00	29.35	1	816	0.12%
2019/04/24	1	29.45	0	0.00	29.60	1	807	0.12%
2019/04/18	1	29.40	0	0.00	29.35	1	791	0.13%
2019/04/11	2	29.40	10	29.45	29.40	-8	758	-1.06%
2019/04/09	0	0.00	0.2	29.65	29.65	-0.2	738	-0.03%
2019/04/02	3	29.47	0	0.00	29.35	3	708	0.42%
2019/03/28	0	0.00	7	29.89	30.05	-7	648	-1.08%
2019/03/26	1	29.65	0	0.00	29.80	1	655	0.15%
2019/03/25	1	29.60	0	0.00	29.70	1	658	0.15%
2019/03/20	1	29.70	0	0.00	29.70	1	660	0.15%
2019/03/19	0	0.00	1	30.05	29.85	-1	655	-0.15%
2019/03/14	0	0.00	1	29.95	29.80	-1	653	-0.15%
2019/03/12	4	29.65	0	0.00	29.65	4	657	0.61%
2019/03/11	1	29.60	0	0.00	29.55	1	681	0.15%
2019/03/08	2	29.58	0	0.00	29.65	2	700	0.29%
2019/03/07	5	29.68	0	0.00	29.60	5	707	0.71%
2019/03/05	2	29.78	0	0.00	29.70	2	715	0.28%
2019/03/04	0	0.00	2	29.93	30.00	-2	701	-0.29%
2019/02/27	0	0.00	15	29.70	29.70	-15	687	-2.18%
2019/02/25	1	29.25	0	0.00	29.25	1	656	0.15%
2019/02/22	1	29.10	0	0.00	29.20	1	656	0.15%
2019/02/21	0	0.00	12	29.05	29.20	-12	657	-1.82%
2019/02/18	1	28.70	0	0.00	28.80	1	661	0.15%
2019/02/15	1	28.60	0	0.00	28.70	1	665	0.15%
2019/02/14	2	28.68	0	0.00	28.65	2	663	0.30%
2019/02/13	1	28.80	38	28.76	28.75	-37	656	-5.64%
2019/02/11	1	28.80	111	28.73	28.65	-110	658	-16.70%	大賣/鉅額交易
2018/12/25	0	0.00	5	28.75	28.70	-5	1,678	-0.30%
2018/12/20	15	29.55	0	0.00	29.60	15	1,692	0.89%
2018/12/17	5	29.55	10	29.65	29.55	-5	1,677	-0.30%
2018/12/07	2	29.58	0	0.00	29.30	2	1,673	0.12%
2018/12/06	0	0.00	1	28.85	29.05	-1	1,652	-0.06%
2018/12/04	10	29.20	0	0.00	29.30	10	1,659	0.60%
2018/12/03	0	0.00	1	29.15	29.20	-1	1,641	-0.06%
2018/11/27	1	28.45	0	0.00	28.60	1	1,605	0.06%
2018/11/15	1	28.15	0	0.00	28.40	1	1,671	0.06%
2018/11/14	15	28.19	0	0.00	28.35	15	1,683	0.89%
2018/11/12	0	0.00	84	28.04	27.95	-84	1,680	-5.00%
2018/11/05	0	0.00	4	28.60	28.65	-4	1,688	-0.24%
2018/11/01	1	29.35	0	0.00	29.25	1	1,659	0.06%
2018/10/29	1	29.50	0	0.00	29.30	1	1,638	0.06%
2018/10/26	6	29.98	0	0.00	29.85	6	1,632	0.37%
2018/10/24	1	29.85	0	0.00	30.00	1	1,597	0.06%
2018/10/22	2	31.00	0	0.00	30.90	2	1,557	0.13%
2018/10/19	6	31.10	0	0.00	30.95	6	1,583	0.38%
2018/10/18	10	31.05	0	0.00	31.45	10	1,535	0.65%
2018/10/17	10	31.80	0	0.00	30.85	10	1,499	0.67%
2018/10/16	20	31.85	6	31.30	31.55	14	1,424	0.98%
2018/10/15	0	0.00	1	32.00	31.95	-1	1,158	-0.09%
2018/10/12	7	29.78	6	30.23	30.45	1	1,050	0.10%
2018/10/11	9	29.71	10	29.87	30.05	-1	1,025	-0.10%
2018/10/09	2	30.93	6	30.78	30.95	-4	978	-0.41%
2018/10/05	3	30.47	0	0.00	29.95	3	868	0.35%
2018/10/04	1	30.60	0	0.00	30.60	1	841	0.12%
2018/10/03	26	30.42	0	0.00	30.10	26	820	3.17%
2018/10/02	0	0.00	6	29.60	29.80	-6	803	-0.75%
2018/09/18	1	29.05	0	0.00	29.40	1	750	0.13%
2018/09/11	4	30.40	0	0.00	30.40	4	732	0.55%
2018/08/17	5	30.05	0	0.00	30.00	5	602	0.83%
2018/08/15	10	30.00	5	30.05	29.75	5	594	0.84%
2018/08/13	1	29.95	0	0.00	29.75	1	581	0.17%
2018/08/10	21	30.63	0	0.00	30.55	21	552	3.80%
2018/08/09	35	30.72	70	30.79	30.70	-35	550	-6.36%
2018/08/08	0	0.00	5	30.85	30.90	-5	551	-0.91%
2018/08/02	4	30.30	0	0.00	30.20	4	524	0.76%
2018/08/01	21	30.55	0	0.00	30.45	21	545	3.85%
2018/07/30	20	30.48	0	0.00	30.50	20	538	3.71%
2018/07/17	5	29.25	0	0.00	29.30	5	450	1.11%
2018/06/04	0	0.00	0.1	29.20	29.30	-0.1	436	-0.02%
2018/05/16	0	0.00	0.1	28.90	28.90	-0.1	471	-0.01%
2018/05/11	1	29.40	5	29.35	29.55	-4	495	-0.81%
2018/05/09	5	29.45	0	0.00	29.50	5	470	1.06%
2018/05/08	2	28.80	0	0.00	28.75	2	442	0.45%
2018/05/07	0	0.00	5	28.75	28.80	-5	440	-1.13%
2018/04/26	20	28.08	20	28.05	28.05	0	454	0.00%
2018/04/25	5	28.00	0	0.00	28.00	5	459	1.09%
2018/04/24	0	0.00	5	28.35	27.85	-5	466	-1.07%
2018/04/18	0	0.00	1	27.75	27.75	-1	469	-0.21%
2018/01/10	5	29.55	0	0.00	29.30	5	1,133	0.44%
2018/01/09	5	29.60	0	0.00	29.80	5	1,172	0.43%
2018/01/08	0	0.00	10	29.78	29.80	-10	1,173	-0.85%
2018/01/03	10	29.40	10	29.73	29.40	0	1,153	0.00%