慧洋-KY (2637)-國票-台南券商分點個股進出

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
71.9
漲跌
▲3.2
漲幅
+4.66%
成交量
15,687張
產業
上市航運類股
951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－國票-台南券商分點個股進出

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

國票-台南券商分點個股進出
國票-台南券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/07	4	70.68	0	0.00	71.90	4	6,779	0.06%
2024/05/06	0	0.00	2	69.10	68.70	-2	6,539	-0.03%
2024/05/03	1	69.20	0	0.00	69.00	1	6,492	0.02%
2024/04/30	0	0.00	7	68.60	68.10	-7	6,441	-0.11%
2024/04/29	0	0.00	2	70.05	68.90	-2	6,401	-0.03%
2024/04/26	1	69.20	6	67.50	68.70	-5	6,323	-0.08%
2024/04/25	1.1	68.09	5	68.00	67.10	-4	6,323	-0.06%
2024/04/23	0	0.00	30	69.30	69.20	-30	6,346	-0.47%
2024/04/22	6	69.00	9	69.12	69.20	-3	6,217	-0.05%
2024/04/19	0	0.00	0.1	67.08	66.30	-0.1	5,846	0.00%
2024/04/18	0.1	63.60	4	63.60	64.70	-4	5,649	-0.07%
2024/04/17	2	63.70	0	0.00	63.20	2	5,642	0.04%
2024/04/15	0	67.40	7.1	66.79	66.00	-7	5,747	-0.12%
2024/04/12	0	0.00	1	65.40	66.70	-1	5,782	-0.02%
2024/04/10	0.1	63.79	0	0.00	63.20	0.1	6,140	0.00%
2024/04/09	0	0.00	2	62.75	63.70	-2	6,134	-0.03%
2024/04/08	2	57.80	0	0.00	58.50	2	5,986	0.03%
2024/04/02	16	57.19	1	57.20	57.30	15	6,020	0.25%
2024/03/29	15	58.70	0	0.00	58.40	15	6,209	0.24%
2024/03/28	1	59.00	0	0.00	58.90	1	6,350	0.02%
2024/03/26	3	60.27	0	0.00	59.50	3	6,719	0.04%
2024/03/22	0	0.00	46	60.50	61.80	-46	6,852	-0.67%
2024/03/20	1	61.20	2	61.50	61.10	-1	7,038	-0.01%
2024/03/18	1	58.50	0	0.00	58.60	1	7,055	0.01%
2024/03/08	1.3	60.54	1	62.00	60.80	0.3	8,102	0.00%
2024/03/07	0	0.00	1	59.50	59.80	-1	8,665	-0.01%
2024/03/05	1	61.60	3	62.07	61.70	-2	8,838	-0.02%
2024/02/29	1.2	60.22	17.3	61.03	61.40	-16.1	9,495	-0.17%
2024/02/27	1	58.10	4	60.20	58.10	-3	9,318	-0.03%
2024/02/26	4	59.60	36	58.28	59.30	-32	9,164	-0.35%
2024/02/23	2	56.70	0	0.00	56.40	2	8,967	0.02%
2024/02/22	5	55.10	6	57.08	56.80	-1	8,926	-0.01%
2024/02/21	2	56.45	8	56.76	56.50	-6	8,768	-0.07%
2024/02/20	2	55.55	5.1	55.25	54.90	-3.1	8,562	-0.04%
2024/02/16	0	0.00	1	52.80	53.00	-1	8,409	-0.01%
2024/02/05	0.1	51.10	0	0.00	51.00	0.1	8,382	0.00%
2024/02/01	0	0.00	3	53.07	53.20	-3	8,353	-0.04%
2024/01/26	1	52.20	0	0.00	51.60	1	8,291	0.01%
2024/01/24	0	0.00	1	53.10	52.30	-1	8,292	-0.01%
2024/01/22	0	0.00	2	51.95	52.20	-2	8,300	-0.02%
2024/01/18	0	0.00	1	53.20	53.20	-1	8,281	-0.01%
2024/01/15	2	52.10	0	0.00	51.50	2	8,140	0.02%
2024/01/11	2	51.00	0	0.00	51.50	2	8,199	0.02%
2024/01/09	0	0.00	4	52.60	52.50	-4	8,159	-0.05%
2024/01/08	3	53.40	1	53.30	54.00	2	7,997	0.03%
2024/01/05	21	54.37	9	54.79	54.90	12	7,872	0.15%
2024/01/04	1	53.40	0	0.00	53.20	1	7,462	0.01%
2024/01/03	1	52.60	1	52.20	52.10	0	7,437	0.00%
2023/12/29	0	0.00	1	52.10	52.00	-1	7,457	-0.01%
2023/12/28	1	52.30	0	0.00	51.90	1	7,560	0.01%
2023/12/27	1	53.30	4	53.35	53.50	-3	7,538	-0.04%
2023/12/26	3	52.30	7	52.83	53.00	-4	7,480	-0.05%
2023/12/25	16	50.51	4	49.80	49.95	12	7,324	0.16%
2023/12/22	4	52.90	2	53.45	53.20	2	7,252	0.03%
2023/12/21	1	52.00	4	53.55	53.60	-3	7,195	-0.04%
2023/12/20	1	51.40	1	51.70	52.00	0	6,995	0.00%
2023/12/19	9.2	51.31	0	0.00	51.00	9.2	6,992	0.13%
2023/12/18	2	51.05	0	0.00	51.30	2	7,084	0.03%
2023/12/14	2	50.75	0	0.00	50.60	2	7,403	0.03%
2023/12/13	4	52.08	0	52.20	51.50	4	7,594	0.05%
2023/12/12	2	50.80	0	0.00	50.70	2	8,078	0.02%
2023/12/11	0	0.00	2	50.90	50.90	-2	8,421	-0.02%
2023/12/08	3.2	50.88	4	50.80	50.60	-0.8	8,403	-0.01%
2023/12/06	8.5	53.00	7.1	53.38	52.50	1.4	8,257	0.02%
2023/12/05	4	53.95	3	54.57	53.60	1	8,049	0.01%
2023/12/04	3	54.37	14	53.24	55.00	-11	7,193	-0.15%
2023/12/01	0	0.00	2	50.70	50.30	-2	6,548	-0.03%
2023/11/30	0	0.00	5	49.55	48.50	-5	6,363	-0.08%
2023/11/28	6	49.13	1	48.40	48.90	5	6,225	0.08%
2023/11/27	0	0.00	2	46.50	46.60	-2	5,540	-0.04%
2023/11/24	0	0.00	2	45.15	45.10	-2	5,446	-0.04%
2023/11/17	0	0.00	1	44.00	44.10	-1	5,642	-0.02%
2023/11/15	0	0.00	1	43.00	43.00	-1	5,903	-0.02%
2023/11/14	0	0.00	7	42.70	42.20	-7	6,176	-0.11%
2023/11/13	0	0.00	3	42.35	42.10	-3	6,208	-0.05%
2023/11/10	1	42.55	5	42.35	42.35	-4	6,227	-0.06%
2023/11/06	13	43.57	1	42.95	43.40	12	6,414	0.19%
2023/11/03	0	0.00	18	43.50	43.20	-18	6,435	-0.28%
2023/11/02	0	0.00	4	42.48	42.65	-4	6,452	-0.06%
2023/11/01	2	41.80	0	0.00	41.80	2	6,463	0.03%
2023/10/31	4.1	42.39	1	42.15	41.70	3.1	6,473	0.05%
2023/10/30	5.3	42.60	1	43.05	42.80	4.3	6,532	0.07%
2023/10/27	0.2	42.70	1	42.90	43.10	-0.8	6,644	-0.01%
2023/10/26	2	42.43	0	0.00	42.30	2	6,662	0.03%
2023/10/25	0	0.00	1	43.90	43.75	-1	6,692	-0.01%
2023/10/24	9	43.80	0	0.00	44.00	9	6,692	0.13%
2023/10/23	3	44.55	2	44.35	44.30	1	6,693	0.01%
2023/10/20	2	45.63	0	0.00	45.60	2	6,689	0.03%
2023/10/19	1	47.10	0	0.00	47.15	1	6,775	0.01%
2023/10/18	1.1	45.67	15	45.70	45.25	-13.9	6,772	-0.21%
2023/10/17	10	46.32	0	0.00	45.60	10	6,811	0.15%
2023/10/16	1	46.65	0	0.00	46.90	1	6,851	0.01%
2023/10/13	5	47.05	0	0.00	47.10	5	6,933	0.07%
2023/10/12	0	0.00	2	46.85	47.05	-2	6,917	-0.03%
2023/10/11	2	47.05	1	48.25	47.15	1	6,906	0.01%
2023/10/06	0	0.00	109	48.55	48.90	-109	6,844	-1.59%	大賣/鉅額交易
2023/10/05	3	47.80	3	47.30	47.30	0	6,762	0.00%
2023/10/04	23.1	47.61	26	47.97	47.90	-2.9	6,708	-0.04%
2023/10/03	0.1	47.46	0	0.00	46.50	0.1	6,612	0.00%
2023/10/02	16.1	47.53	0	0.00	47.35	16.1	6,614	0.24%
2023/09/28	6	48.45	0	0.00	48.45	6	6,576	0.09%
2023/09/27	31	48.49	1	48.45	48.45	30	6,577	0.46%
2023/09/26	8	48.04	1	48.20	48.75	7	6,572	0.11%
2023/09/25	7	49.40	2	49.35	48.70	5	6,554	0.08%
2023/09/22	1.1	49.67	1	49.85	49.65	0.1	6,523	0.00%
2023/09/21	13.1	49.52	2	49.65	49.45	11.1	6,474	0.17%
2023/09/20	25	50.18	11	51.43	50.00	14	6,315	0.22%
2023/09/19	34	50.89	1	50.70	50.50	33	6,030	0.55%
2023/09/18	9	50.93	3	51.36	50.50	6	5,762	0.10%
2023/09/15	16	51.35	3.3	51.85	51.40	12.7	5,563	0.23%
2023/09/14	0	0.00	25	48.70	50.90	-25	4,974	-0.50%
2023/09/12	1	46.14	3	45.90	46.15	-2	4,616	-0.04%
2023/09/11	0	0.00	1	46.10	45.90	-1	4,608	-0.02%
2023/09/07	1	45.35	0	0.00	45.20	1	4,552	0.02%
2023/09/04	1	44.70	0	0.00	45.55	1	4,580	0.02%
2023/09/01	0.1	45.35	0	0.00	45.20	0.1	4,545	0.00%
2023/08/31	1	45.70	0	0.00	45.90	1	4,585	0.02%
2023/08/30	1	45.65	0	0.00	45.55	1	4,585	0.02%
2023/08/24	0.1	43.80	3	43.68	43.60	-2.9	4,812	-0.06%
2023/08/23	3	45.00	0	0.00	44.65	3	4,852	0.06%
2023/08/22	0.2	44.58	0	0.00	45.15	0.2	4,915	0.00%
2023/08/21	8.2	47.00	1	48.05	45.80	7.2	4,840	0.15%
2023/08/18	5	47.57	1	47.20	47.50	4	4,706	0.08%
2023/08/17	1	43.20	0	0.00	43.95	1	4,435	0.02%
2023/08/16	0.2	42.88	0	0.00	42.25	0.2	4,388	0.00%
2023/08/14	1.1	42.00	0	0.00	41.80	1.1	4,360	0.03%
2023/08/11	1	44.80	0	0.00	44.60	1	4,260	0.02%
2023/08/10	0.1	45.10	0	0.00	45.25	0.1	4,239	0.00%
2023/08/09	1	46.25	0	0.00	45.45	1	4,240	0.02%
2023/08/07	0.1	47.05	0	0.00	46.90	0.1	4,196	0.00%
2023/08/02	1.3	47.31	12	47.35	47.35	-10.7	4,185	-0.26%
2023/08/01	12	47.01	0	0.00	47.05	12	4,123	0.29%
2023/07/31	1	45.90	3	46.07	45.55	-2	4,046	-0.05%
2023/07/28	1	47.00	6	46.88	46.40	-5	4,008	-0.12%
2023/07/25	0	0.00	2	44.90	44.85	-2	3,935	-0.05%
2023/07/24	0.1	45.70	0	0.00	45.45	0.1	3,904	0.00%
2023/07/13	0.2	46.28	0	0.00	45.15	0.2	3,621	0.01%
2023/07/10	1	47.35	0	0.00	47.05	1	3,630	0.03%
2023/07/07	3	48.17	0	0.00	48.00	3	3,668	0.08%
2023/07/06	6	49.02	0	0.00	48.85	6	3,678	0.16%
2023/07/05	3	49.10	0	0.00	48.85	3	3,743	0.08%
2023/07/04	2	48.90	0	0.00	48.75	2	3,852	0.05%
2023/07/03	2	49.85	0	0.00	49.70	2	3,824	0.05%
2023/06/28	1	48.80	0	0.00	48.95	1	3,768	0.03%
2023/06/26	2	50.00	0	0.00	49.95	2	3,938	0.05%
2023/06/21	3	49.82	0	0.00	50.00	3	3,998	0.08%
2023/06/15	5	50.50	0	0.00	50.70	5	4,155	0.12%
2023/06/08	2	51.50	0	0.00	50.80	2	4,597	0.04%
2023/06/01	1	50.00	0	0.00	49.70	1	4,924	0.02%
2023/05/30	8	53.51	0	0.00	52.30	8	5,388	0.15%
2023/05/29	1	59.90	0	0.00	60.30	1	5,653	0.02%
2023/05/26	5	59.32	0	0.00	59.00	5	6,084	0.08%
2023/05/25	1	61.30	0	0.00	61.30	1	6,260	0.02%
2023/05/19	2	62.95	0	0.00	62.90	2	6,255	0.03%
2023/05/18	1	63.40	0	0.00	63.40	1	6,235	0.02%
2023/05/10	0	0.00	2	61.75	62.40	-2	6,249	-0.03%
2023/05/08	2	60.80	0	0.00	61.00	2	6,277	0.03%
2023/04/25	2	62.00	0	0.00	62.00	2	6,421	0.03%
2023/04/20	6.1	63.50	2	63.30	62.70	4.1	6,450	0.06%
2023/04/19	4	63.85	0	0.00	63.50	4	6,465	0.06%
2023/04/18	10	64.70	0	0.00	64.60	10	6,505	0.15%
2023/04/13	1	64.70	0	0.00	64.60	1	6,660	0.02%
2023/04/12	2	65.81	1	66.10	65.80	1	6,635	0.02%
2023/04/10	0	0.00	6	67.00	66.40	-6	6,650	-0.09%
2023/04/07	1	66.00	1	66.40	66.60	0	6,656	0.00%
2023/04/06	0	0.00	3	63.90	63.80	-3	6,658	-0.05%
2023/03/29	2	63.80	2	63.60	63.50	0	8,017	0.00%
2023/03/28	6	64.82	0	0.00	64.10	6	8,393	0.07%
2023/03/27	7	65.24	2	66.00	66.00	5	8,799	0.06%
2023/03/23	8	65.29	3	66.83	64.30	5	9,661	0.05%
2023/03/22	2	68.15	1	67.60	68.50	1	9,562	0.01%
2023/03/20	1	68.30	1	67.90	67.50	0	9,621	0.00%
2023/03/17	5	67.60	0	0.00	67.70	5	9,707	0.05%
2023/03/15	3	69.50	3	68.83	68.60	0	9,749	0.00%
2023/03/14	1	68.00	10	66.96	68.20	-9	9,785	-0.09%
2023/03/13	5	66.34	0	0.00	66.00	5	9,754	0.05%
2023/03/10	6	67.30	15	67.71	66.50	-9	9,724	-0.09%
2023/03/09	2	67.15	0	0.00	67.00	2	9,771	0.02%
2023/03/07	2	68.30	0	0.00	68.30	2	9,822	0.02%
2023/03/06	10	68.81	0	0.00	68.50	10	9,870	0.10%
2023/03/03	0	0.00	17	70.39	70.60	-17	9,858	-0.17%
2023/03/02	4	70.58	8	69.99	69.90	-4	9,745	-0.04%
2023/03/01	14	68.26	19	68.04	67.40	-5	9,362	-0.05%
2023/02/24	41	67.49	42	68.00	68.00	-1	9,027	-0.01%
2023/02/23	5	63.64	3	64.87	65.50	2	8,555	0.02%
2023/02/22	4	62.08	5	62.42	61.90	-1	8,291	-0.01%
2023/02/21	1	61.40	1	60.90	61.80	0	8,291	0.00%
2023/02/20	0	0.00	1	60.10	60.50	-1	8,451	-0.01%
2023/02/17	1	60.20	0	0.00	60.20	1	8,532	0.01%
2023/02/16	0	0.00	2	61.30	61.10	-2	8,596	-0.02%
2023/02/10	0	0.00	1	61.70	61.30	-1	9,038	-0.01%
2023/02/06	1	60.60	0	0.00	61.20	1	9,474	0.01%
2023/02/03	2	62.30	4	61.95	61.60	-2	9,524	-0.02%
2023/02/02	2	61.60	0	0.00	61.90	2	9,532	0.02%
2023/02/01	0	0.00	10	61.09	61.20	-10	9,558	-0.10%
2023/01/30	6	59.65	10	60.00	59.90	-4	9,621	-0.04%
2023/01/17	0	0.00	3	59.80	59.80	-3	9,647	-0.03%
2023/01/16	1	58.40	0	0.00	58.50	1	9,738	0.01%
2023/01/13	0	0.00	1	59.10	58.80	-1	9,758	-0.01%
2023/01/12	5	59.48	0	0.00	59.20	5	9,819	0.05%
2023/01/11	10	60.50	10	60.40	60.00	0	9,844	0.00%
2023/01/10	1	60.40	0	0.00	60.10	1	9,885	0.01%
2023/01/06	5	60.10	0	0.00	60.00	5	10,019	0.05%
2023/01/04	2	60.70	0	0.00	60.00	2	10,126	0.02%
2023/01/03	1	61.30	1	62.10	62.60	0	10,141	0.00%
2022/12/30	2	61.40	1	61.80	61.40	1	10,203	0.01%
2022/12/29	1	61.70	0	0.00	61.40	1	10,319	0.01%
2022/12/28	2	61.15	6	61.17	61.30	-4	10,428	-0.04%
2022/12/27	3	62.93	2	62.80	62.10	1	10,510	0.01%
2022/12/26	8	63.28	3.5	63.34	62.70	4.5	10,577	0.04%
2022/12/23	1	64.80	2	64.30	64.80	-1	10,549	-0.01%
2022/12/22	36.5	66.06	41.5	66.56	67.00	-5	10,436	-0.05%
2022/12/21	2.5	64.36	7	64.67	64.80	-4.5	9,828	-0.05%
2022/12/20	5	63.06	11	63.43	62.80	-6	9,502	-0.06%
2022/12/19	22	63.82	1	62.30	61.90	21	9,246	0.23%
2022/12/16	6	65.00	6	65.13	64.40	0	8,936	0.00%
2022/12/15	3	62.83	5	62.22	63.50	-2	8,658	-0.02%
2022/12/13	0	0.00	5	59.20	59.60	-5	8,698	-0.06%
2022/12/12	1	59.20	0	0.00	58.90	1	8,849	0.01%
2022/12/08	7	57.67	0	0.00	57.80	7	9,250	0.08%
2022/12/07	2	59.00	0	0.00	58.20	2	9,439	0.02%
2022/12/06	0	0.00	3	58.90	57.90	-3	9,468	-0.03%
2022/11/29	3.3	61.18	0	0.00	61.30	3.3	9,493	0.03%
2022/11/28	0	0.00	1	59.40	59.40	-1	9,552	-0.01%
2022/11/25	6	60.85	7.1	60.80	60.70	-1.1	9,562	-0.01%
2022/11/24	0.1	59.60	3	59.43	59.80	-2.9	9,497	-0.03%
2022/11/17	0	0.00	1	59.50	58.50	-1	9,620	-0.01%
2022/11/16	2	59.55	1	59.10	59.00	1	9,648	0.01%
2022/11/14	1	58.60	1	58.10	58.30	0	9,673	0.00%
2022/11/10	1	57.30	1	56.90	56.80	0	9,642	0.00%
2022/11/09	1	57.00	3	56.90	57.10	-2	9,694	-0.02%
2022/11/08	10	56.38	9	56.68	56.70	1	9,791	0.01%
2022/11/07	1	56.10	5	55.74	55.60	-4	9,677	-0.04%
2022/11/04	4	53.73	7	54.20	54.90	-3	9,596	-0.03%
2022/11/03	3	51.10	2	51.40	51.40	1	9,419	0.01%
2022/11/02	0	0.00	1	53.00	52.00	-1	9,427	-0.01%
2022/10/31	1	52.80	2	52.35	52.30	-1	9,403	-0.01%
2022/10/28	1	53.30	0	0.00	52.80	1	9,457	0.01%
2022/10/27	3	53.30	3	53.87	54.10	0	9,421	0.00%
2022/10/26	0	0.00	1	53.50	53.70	-1	9,417	-0.01%
2022/10/25	1	55.30	1	54.80	54.40	0	9,401	0.00%
2022/10/24	15	55.70	16	55.36	55.40	-1	9,443	-0.01%
2022/10/21	2	53.30	0	0.00	53.00	2	9,368	0.02%
2022/10/19	1	55.30	2	55.10	54.50	-1	9,370	-0.01%
2022/10/18	1	54.40	1	54.30	54.70	0	9,388	0.00%
2022/10/17	12	53.35	10	50.40	53.50	2	9,488	0.02%
2022/10/14	2	54.00	3	53.47	54.00	-1	9,776	-0.01%
2022/10/13	4	52.60	2	51.78	51.60	2	9,780	0.02%
2022/10/11	1	56.00	1	56.50	56.10	0	9,820	0.00%
2022/10/07	1	58.70	7	59.06	58.90	-6	9,705	-0.06%
2022/10/05	1	57.50	1	57.10	57.40	0	9,582	0.00%
2022/10/04	1	56.30	1	56.30	56.50	0	9,528	0.00%
2022/10/03	0	0.00	1	53.00	53.90	-1	9,458	-0.01%
2022/09/30	4	51.23	1	50.10	51.70	3	9,524	0.03%
2022/09/28	10	53.13	13.8	51.99	51.50	-3.8	10,070	-0.04%
2022/09/27	1	54.90	2	55.35	55.50	-1	10,023	-0.01%
2022/09/26	3	56.50	4	55.70	55.20	-1	10,039	-0.01%
2022/09/23	2	58.70	8	58.41	57.90	-6	10,118	-0.06%
2022/09/22	16	59.18	8	60.03	58.00	8	10,163	0.08%
2022/09/21	8	58.90	6	58.70	59.70	2	9,902	0.02%
2022/09/20	4	55.83	5	55.68	55.40	-1	9,725	-0.01%
2022/09/19	8	56.99	6	55.10	55.10	2	10,215	0.02%
2022/09/16	3	58.70	3	58.77	59.10	0	10,379	0.00%
2022/09/15	5	58.12	4	58.90	59.00	1	10,546	0.01%
2022/09/14	3	56.13	3	56.47	56.70	0	10,629	0.00%
2022/09/13	10	55.04	8	54.79	54.60	2	10,650	0.02%
2022/09/12	0	55.70	0	0.00	55.80	0	10,866	0.00%
2022/09/08	0	53.00	0	0.00	52.70	0	10,952	0.00%
2022/09/07	1	54.00	0	0.00	54.20	1	11,060	0.01%
2022/09/06	3	55.63	4.1	55.32	55.10	-1.1	11,209	-0.01%
2022/09/05	1	54.20	1	54.60	54.30	0	11,412	0.00%
2022/09/02	3	54.73	3	54.10	54.10	0	11,571	0.00%
2022/09/01	2	56.30	3	56.23	55.80	-1	11,840	-0.01%
2022/08/31	1	57.50	0	0.00	57.90	1	12,072	0.01%
2022/08/30	2	58.00	0	0.00	57.90	2	12,243	0.02%
2022/08/29	6	58.57	4	58.33	58.00	2	12,384	0.02%
2022/08/26	4	61.88	3	62.70	62.60	1	12,564	0.01%
2022/08/25	5	62.74	3	63.00	62.20	2	12,740	0.02%
2022/08/24	3	63.53	0	0.00	62.80	3	13,040	0.02%
2022/08/23	6	64.18	0	0.00	63.80	6	13,155	0.05%
2022/08/22	12	64.84	8	64.98	64.90	4	13,280	0.03%
2022/08/19	2	69.00	3	68.63	68.10	-1	13,663	-0.01%
2022/08/18	2	69.75	1	69.80	69.30	1	13,935	0.01%
2022/08/17	6	69.07	1	69.40	69.20	5	14,208	0.04%
2022/08/16	2	68.90	0	0.00	68.50	2	14,467	0.01%
2022/08/15	3	68.17	2	68.95	69.60	1	15,072	0.01%
2022/08/12	4	67.85	6	68.35	68.60	-2	15,127	-0.01%
2022/08/11	3	67.10	2	66.90	66.90	1	15,344	0.01%
2022/08/10	1	66.90	1	66.90	66.90	0	15,521	0.00%
2022/08/09	2	66.95	1	67.40	67.40	1	15,835	0.01%
2022/08/08	10	67.05	10	66.25	66.70	0	16,152	0.00%
2022/08/05	3	67.13	0	0.00	67.50	3	16,343	0.02%
2022/08/04	3	66.90	3	66.07	66.40	0	16,756	0.00%
2022/08/03	1	67.80	1	67.40	67.20	0	17,114	0.00%
2022/08/01	2	67.40	3	68.50	68.80	-1	18,273	-0.01%
2022/07/29	3	69.04	3	68.53	68.60	0	18,835	0.00%
2022/07/28	1	67.80	1	68.00	68.00	0	19,610	0.00%
2022/07/27	2	68.40	2	67.80	68.30	0	20,306	0.00%
2022/07/26	3	67.30	1	67.50	67.60	2	20,545	0.01%
2022/07/25	1	67.80	1	67.60	68.00	0	20,856	0.00%
2022/07/22	5	68.12	6	68.85	69.50	-1	20,982	0.00%
2022/07/21	12	68.68	9	68.60	68.20	3	21,120	0.01%
2022/07/20	0	0.00	8	68.00	67.20	-8	20,998	-0.04%
2022/07/19	14	67.73	8	68.04	67.80	6	21,373	0.03%
2022/07/15	7	65.36	7	64.94	65.30	0	22,470	0.00%
2022/07/14	1	64.40	1	65.40	66.30	0	23,861	0.00%
2022/07/13	2	64.80	0	0.00	64.70	2	24,483	0.01%
2022/07/12	1	64.40	1	64.10	64.00	0	24,813	0.00%
2022/07/11	0	0.00	1	66.90	67.10	-1	25,378	0.00%
2022/07/08	5	67.74	8	67.36	67.10	-3	25,436	-0.01%
2022/07/07	5	63.70	5	64.80	65.60	0	25,271	0.00%
2022/07/06	10	66.06	6	66.38	65.30	4	25,067	0.02%
2022/07/05	2	64.00	4	62.68	64.30	-2	24,880	-0.01%
2022/07/04	4	62.50	2	62.10	62.10	2	24,830	0.01%
2022/07/01	3.5	63.94	4	63.45	61.80	-0.5	24,789	0.00%
2022/06/30	4	65.55	4	65.98	65.00	0	24,566	0.00%
2022/06/29	5	67.90	5	67.20	67.90	0	24,375	0.00%
2022/06/28	1	69.80	2	68.70	70.30	-1	24,253	0.00%
2022/06/27	13	71.07	3	71.47	71.20	10	24,082	0.04%
2022/06/24	6.2	67.72	4	66.75	66.80	2.2	23,592	0.01%
2022/06/23	7.2	67.01	7	67.21	66.40	0.2	23,286	0.00%
2022/06/22	16.2	69.27	17	69.24	68.00	-0.8	23,057	0.00%
2022/06/21	6	71.93	3	73.13	73.10	3	22,630	0.01%
2022/06/20	6.1	74.87	1	74.20	72.60	5.1	22,392	0.02%
2022/06/17	0.1	80.50	0	0.00	78.60	0.1	22,053	0.00%
2022/06/16	2	83.15	2	80.90	80.00	0	21,857	0.00%
2022/06/15	2	84.70	2	85.20	83.60	0	21,658	0.00%
2022/06/14	4.2	85.62	0	0.00	85.40	4.2	21,510	0.02%
2022/06/13	9.2	88.04	0	0.00	87.30	9.2	21,437	0.04%
2022/06/10	8.2	90.84	7	91.57	91.00	1.2	21,527	0.01%
2022/06/09	4.1	94.13	4	94.78	93.10	0.1	21,528	0.00%
2022/06/08	9.2	99.13	13	99.59	98.20	-3.8	21,804	-0.02%
2022/06/07	12	105.00	0.1	104.50	104.50	11.9	22,353	0.05%
2022/06/06	2	104.50	2.5	105.08	102.00	-0.5	22,305	0.00%
2022/06/02	1	103.00	10	103.40	103.50	-9	22,127	-0.04%
2022/06/01	32	101.50	6	100.55	102.00	26	22,033	0.12%
2022/05/31	4	97.50	15	97.31	97.60	-11	21,879	-0.05%
2022/05/27	6	98.68	0	0.00	97.50	6	21,887	0.03%
2022/05/26	0	0.00	7	99.66	100.50	-7	21,470	-0.03%
2022/05/25	6	97.43	3	98.07	97.70	3	21,354	0.01%
2022/05/24	2.1	98.00	2	97.95	97.20	0.1	21,214	0.00%
2022/05/23	15	97.51	21.1	98.45	97.40	-6.1	21,216	-0.03%
2022/05/20	0.2	93.90	0	0.00	93.60	0.2	20,693	0.00%
2022/05/18	3	93.67	3	93.47	93.40	0	20,599	0.00%
2022/05/17	15.1	93.16	8	92.84	91.80	7.1	20,581	0.03%
2022/05/16	1.3	92.52	1	95.50	95.50	0.3	20,511	0.00%
2022/05/13	25	95.28	25	95.98	94.60	0	20,239	0.00%
2022/05/12	21	97.90	10	97.62	94.50	11	20,084	0.05%
2022/05/11	4	99.50	3	98.03	98.00	1	19,675	0.01%
2022/05/10	68.1	103.23	84	104.22	101.00	-15.9	19,482	-0.08%
2022/05/09	24	103.44	2.5	100.90	100.50	21.5	18,875	0.11%
2022/05/06	110	106.78	133	105.36	108.00	-23	18,397	-0.13%	大買/大賣/
2022/05/05	28	103.86	19	103.21	105.00	9	17,863	0.05%
2022/05/04	5	98.50	13	98.81	100.50	-8	17,011	-0.05%
2022/05/03	3.1	91.75	4	92.63	94.60	-0.9	16,316	-0.01%
2022/04/29	43	92.02	43	91.20	92.20	0	16,138	0.00%
2022/04/28	0	0.00	1	88.00	87.00	-1	15,888	-0.01%
2022/04/27	1.5	86.50	2	86.10	86.00	-0.5	15,709	0.00%
2022/04/26	3	86.80	2	88.10	85.40	1	15,567	0.01%
2022/04/25	7	90.93	3	91.73	88.30	4	15,288	0.03%
2022/04/22	7	98.44	3	98.30	97.80	4	14,841	0.03%
2022/04/21	1	101.50	5	102.60	100.50	-4	14,272	-0.03%
2022/04/20	20.1	102.19	53	102.02	98.60	-32.9	13,562	-0.24%
2022/04/19	22	97.85	43.1	99.20	98.50	-21.1	12,164	-0.17%
2022/04/18	2	98.05	5	97.40	95.80	-3	11,499	-0.03%
2022/04/15	28	98.91	8.1	96.63	99.30	19.9	11,147	0.18%
2022/04/14	1	90.00	4	90.30	91.10	-3	10,553	-0.03%
2022/04/13	2	88.75	1	88.80	88.40	1	10,569	0.01%
2022/04/12	3.3	88.05	1	86.70	87.70	2.3	10,571	0.02%
2022/04/11	2	90.10	0.4	90.73	90.50	1.6	10,472	0.02%
2022/04/08	0	86.50	1	88.60	88.50	-1	10,337	-0.01%
2022/04/07	11	87.85	10	86.00	84.80	1	10,279	0.01%
2022/04/06	0	0.00	46	86.77	87.50	-46	10,235	-0.45%
2022/04/01	0	0.00	10	86.86	87.50	-10	10,292	-0.10%
2022/03/31	3	86.50	1	86.30	86.40	2	10,304	0.02%
2022/03/30	11	86.14	6	86.15	86.90	5	10,330	0.05%
2022/03/29	35	86.77	21	87.33	86.30	14	10,363	0.14%
2022/03/28	5	83.70	5	85.60	86.50	0	10,438	0.00%
2022/03/25	13	84.65	2	83.40	84.70	11	10,660	0.10%
2022/03/24	19	86.63	0	0.00	86.40	19	10,848	0.18%
2022/03/23	15	87.43	0	0.00	88.00	15	11,509	0.13%
2022/03/17	0.1	89.10	0	0.00	88.50	0.1	12,374	0.00%
2022/03/16	0.1	88.60	51	93.02	87.50	-50.9	12,354	-0.41%
2022/03/15	7.2	93.70	5	93.30	92.20	2.2	12,199	0.02%
2022/03/14	26.1	100.61	11	99.40	99.40	15.1	12,142	0.12%
2022/03/11	60	99.73	53	98.60	99.50	7	11,808	0.06%
2022/03/10	12	95.33	10	97.40	99.50	2	11,305	0.02%
2022/03/09	10	90.00	0.2	89.40	90.50	9.8	10,610	0.09%
2022/03/08	2.2	89.43	2.1	85.71	85.90	0.1	10,644	0.00%
2022/03/07	5.1	89.20	5.4	89.84	89.90	-0.3	10,536	0.00%
2022/03/04	0	0.00	0.1	93.40	91.50	-0.1	10,468	0.00%
2022/03/03	0	0.00	1.2	93.82	93.50	-1.2	10,289	-0.01%
2022/03/02	1	93.30	0	0.00	92.00	1	10,161	0.01%
2022/03/01	0	0.00	3.2	92.18	92.70	-3.2	10,086	-0.03%
2022/02/25	12.3	92.26	3	90.73	89.90	9.3	9,997	0.09%
2022/02/24	0	0.00	0.2	91.10	89.80	-0.2	9,799	0.00%
2022/02/23	11	91.79	11	90.37	91.90	0	9,637	0.00%
2022/02/22	3	87.80	1	90.80	89.50	2	9,332	0.02%
2022/02/21	0	0.00	2.2	90.80	90.00	-2.2	9,196	-0.02%
2022/02/18	2	89.90	0	0.00	89.90	2	9,023	0.02%
2022/02/17	1.1	88.73	3	88.29	88.50	-1.9	8,932	-0.02%
2022/02/16	0	0.00	8.2	87.99	89.60	-8.2	8,823	-0.09%
2022/02/15	1	84.80	12	84.93	84.30	-11	8,687	-0.13%
2022/02/14	1	83.40	2	83.70	83.20	-1	8,690	-0.01%
2022/02/11	0	0.00	4	83.68	83.00	-4	8,694	-0.05%
2022/02/10	2.2	83.55	3.5	83.93	84.00	-1.3	8,765	-0.01%
2022/02/09	0	0.00	1	80.30	81.00	-1	8,665	-0.01%
2022/02/08	0	78.50	1	78.20	79.80	-1	8,694	-0.01%
2022/02/07	1	79.00	0	0.00	78.50	1	8,886	0.01%
2022/01/26	1	73.50	0	0.00	73.40	1	9,113	0.01%
2022/01/25	0.1	73.90	0	0.00	73.10	0.1	9,189	0.00%
2022/01/21	0	0.00	1	77.50	77.50	-1	9,285	-0.01%
2022/01/20	1.1	75.52	0	0.00	76.10	1.1	9,246	0.01%
2022/01/19	6	75.50	2	79.55	74.90	4	9,303	0.04%
2022/01/18	2	78.70	0	0.00	79.00	2	9,205	0.02%
2022/01/17	1	78.00	0	0.00	78.50	1	9,291	0.01%
2022/01/14	0.1	76.90	0	0.00	79.10	0.1	9,374	0.00%
2022/01/12	1	79.60	0	0.00	78.00	1	9,517	0.01%
2022/01/11	1.1	79.54	1	79.10	79.40	0.1	9,558	0.00%
2022/01/07	1	80.00	0	0.00	79.80	1	9,786	0.01%
2022/01/06	1	83.10	2	82.50	81.60	-1	9,897	-0.01%
2022/01/05	2.1	81.21	0	0.00	81.40	2.1	9,908	0.02%
2022/01/04	2	81.40	1	81.40	81.00	1	10,021	0.01%
2022/01/03	0	0.00	11	79.54	80.30	-11	10,181	-0.11%
2021/12/30	0	0.00	1	82.00	81.60	-1	10,494	-0.01%
2021/12/29	10	82.64	12	82.66	82.60	-2	10,668	-0.02%
2021/12/28	10	83.62	10	83.15	81.90	0	10,790	0.00%
2021/12/27	3	83.70	4	82.98	82.50	-1	11,021	-0.01%
2021/12/24	1	82.70	12	82.49	82.80	-11	11,269	-0.10%
2021/12/23	4	84.30	3	83.67	83.10	1	11,531	0.01%
2021/12/22	3	83.23	5	83.64	83.50	-2	11,633	-0.02%
2021/12/21	5.1	83.17	2	84.25	83.50	3.1	11,559	0.03%
2021/12/20	11	84.55	1	85.10	83.00	10	11,394	0.09%
2021/12/17	53.4	83.88	47.2	83.77	83.40	6.2	11,254	0.06%
2021/12/16	127	78.91	126	78.66	79.70	1	10,636	0.01%	大買/大賣/
2021/12/15	0	0.00	24	77.30	77.50	-24	10,067	-0.24%
2021/12/14	1	71.30	4	70.80	70.50	-3	9,882	-0.03%
2021/12/13	2	72.50	0	0.00	73.20	2	9,896	0.02%
2021/12/10	1	72.60	0	73.10	72.60	1	9,981	0.01%
2021/12/09	2	76.65	13	75.70	74.70	-11	10,063	-0.11%
2021/12/08	15	76.21	8	77.71	75.70	7	10,226	0.07%
2021/12/07	4	74.95	1	75.30	75.30	3	10,085	0.03%
2021/12/06	5	75.12	4	74.60	74.10	1	10,137	0.01%
2021/12/03	3	76.03	5	75.26	73.00	-2	10,232	-0.02%
2021/12/02	9	74.63	4	75.45	74.90	5	10,590	0.05%
2021/12/01	0	0.00	1	72.10	72.70	-1	10,660	-0.01%
2021/11/30	1	71.40	1.1	71.71	73.10	-0.1	11,010	0.00%
2021/11/26	2	71.80	1	74.60	69.80	1	11,592	0.01%
2021/11/25	0	0.00	2.1	73.50	74.00	-2.1	11,822	-0.02%
2021/11/24	1	73.00	1.2	72.39	73.20	-0.2	12,403	0.00%
2021/11/23	0	0.00	1.4	71.69	71.50	-1.4	12,572	-0.01%
2021/11/22	1	71.40	5	71.10	71.40	-4	13,003	-0.03%
2021/11/18	1	70.40	1	71.50	71.10	0	15,042	0.00%
2021/11/17	1	70.90	0	0.00	70.80	1	15,308	0.01%
2021/11/16	0	0.00	28	72.04	72.80	-28	15,561	-0.18%
2021/11/15	28	71.97	18.3	70.80	70.60	9.7	16,377	0.06%
2021/11/12	1	73.20	7.2	73.41	73.20	-6.2	16,816	-0.04%
2021/11/11	0	0.00	1	70.60	70.60	-1	16,780	-0.01%
2021/11/10	17	72.52	17	72.61	72.60	0	16,824	0.00%
2021/11/09	0	0.00	1	72.10	72.90	-1	16,866	-0.01%
2021/11/08	25.2	70.42	20	70.00	71.60	5.2	16,862	0.03%
2021/11/05	16	68.59	15	70.30	70.30	1	16,934	0.01%
2021/11/04	7.1	71.49	20.1	71.05	69.10	-13	17,083	-0.08%
2021/11/03	14	68.96	2	69.15	68.00	12	17,159	0.07%
2021/11/02	15	66.60	0	0.00	66.70	15	17,617	0.09%
2021/11/01	0	66.90	5.3	66.58	67.00	-5.3	17,840	-0.03%
2021/10/29	1.1	66.05	0	0.00	65.30	1.1	17,819	0.01%
2021/10/28	4	65.60	3	64.63	64.60	1	17,868	0.01%
2021/10/26	5	67.86	5	68.12	68.00	0	18,603	0.00%
2021/10/25	8	68.39	10	68.86	68.70	-2	19,193	-0.01%
2021/10/22	3	68.53	3	68.83	68.20	0	19,525	0.00%
2021/10/21	0	0.00	12	70.09	70.20	-12	19,883	-0.06%
2021/10/20	2	68.80	0	0.00	68.80	2	20,089	0.01%
2021/10/19	3.2	67.88	10	67.50	67.70	-6.8	20,461	-0.03%
2021/10/18	4	66.45	2.2	64.57	67.70	1.8	20,902	0.01%
2021/10/15	0	0.00	1	67.90	68.10	-1	21,232	0.00%
2021/10/14	1.1	68.53	3	68.00	68.20	-1.9	21,392	-0.01%
2021/10/13	2	67.80	4	68.73	67.70	-2	21,481	-0.01%
2021/10/12	4	71.13	0	0.00	69.60	4	22,429	0.02%
2021/10/08	12	75.38	13	75.65	76.30	-1	22,963	0.00%
2021/10/07	8	74.54	10	75.52	75.50	-2	23,501	-0.01%
2021/10/06	2	71.10	1	72.00	71.30	1	23,866	0.00%
2021/10/05	1	68.80	5	70.30	71.50	-4	24,268	-0.02%
2021/10/04	3	71.40	2	70.70	70.50	1	24,809	0.00%
2021/10/01	3	76.17	49	76.70	74.40	-46	25,770	-0.18%
2021/09/30	48	81.00	16	80.06	80.90	32	26,652	0.12%
2021/09/29	3	79.70	3	77.00	77.00	0	27,527	0.00%
2021/09/28	3	77.90	5	77.90	77.90	-2	28,566	-0.01%
2021/09/27	23	80.37	20	81.43	79.20	3	29,831	0.01%
2021/09/24	15	80.83	8	81.16	81.20	7	33,083	0.02%
2021/09/23	6	79.02	7	79.93	78.90	-1	34,886	0.00%
2021/09/22	5	79.00	0	0.00	77.80	5	37,267	0.01%
2021/09/15	0	0.00	4	78.98	79.90	-4	46,178	-0.01%
2021/09/14	6	80.17	3	80.67	78.30	3	48,285	0.01%
2021/09/13	6.1	80.14	5	80.42	79.50	1.1	51,510	0.00%
2021/09/10	6	78.30	33	77.52	78.80	-27	51,714	-0.05%
2021/09/09	4	78.53	1	78.40	78.20	3	53,088	0.01%
2021/09/08	6	78.52	6	78.62	79.40	0	53,904	0.00%
2021/09/07	5	81.12	6	80.33	78.20	-1	55,329	0.00%
2021/09/06	1	81.40	0	0.00	77.70	1	55,943	0.00%
2021/09/03	1	83.10	0	0.00	81.30	1	56,818	0.00%
2021/09/02	3	84.10	2	84.00	84.60	1	56,864	0.00%
2021/09/01	21.2	86.38	17	84.12	83.50	4.2	57,142	0.01%
2021/08/31	18	90.68	9	90.01	89.50	9	57,798	0.02%
2021/08/30	22	91.78	26	92.22	90.50	-4	58,324	-0.01%
2021/08/27	7	88.23	4.1	89.09	88.80	2.9	58,913	0.00%
2021/08/26	15	90.43	12	90.09	89.70	3	61,224	0.00%
2021/08/25	16	89.35	35	89.49	91.00	-19	62,654	-0.03%
2021/08/24	84	89.28	42	89.35	87.00	42	62,379	0.07%
2021/08/23	0	0.00	30	85.97	87.30	-30	61,844	-0.05%
2021/08/20	51.4	78.46	57	77.80	79.40	-5.6	62,542	-0.01%
2021/08/19	37.1	81.47	27	82.36	76.70	10.1	62,969	0.02%
2021/08/18	2	76.30	13	80.56	81.60	-11	62,946	-0.02%
2021/08/17	20.2	76.45	20	76.27	74.20	0.2	63,698	0.00%
2021/08/16	0	0.00	2	75.30	76.10	-2	65,314	0.00%
2021/08/13	11	77.85	13	76.40	76.10	-2	66,434	0.00%
2021/08/12	0.2	77.50	5	77.10	77.90	-4.9	67,719	-0.01%
2021/08/11	2	75.35	1	75.40	76.40	1	68,500	0.00%
2021/08/10	10.2	80.59	12	78.17	77.10	-1.8	68,870	0.00%
2021/08/09	8	81.56	11	82.72	79.60	-3	69,060	0.00%
2021/08/06	21	83.01	31.1	84.46	82.00	-10.1	69,491	-0.01%
2021/08/05	3.3	79.08	7.1	79.93	79.20	-3.9	69,395	-0.01%
2021/08/04	7.3	78.19	10	78.47	78.50	-2.8	69,542	0.00%
2021/08/03	6.1	79.47	27	78.35	77.90	-20.9	70,666	-0.03%
2021/08/02	33	78.11	9	79.00	79.00	24	70,835	0.03%
2021/07/30	33	81.09	17	81.64	78.00	16	70,764	0.02%
2021/07/29	19	78.24	20.1	79.27	83.20	-1.1	70,488	0.00%
2021/07/28	10.1	75.36	6	76.53	75.70	4.1	70,084	0.01%
2021/07/27	11.2	77.64	7	78.79	75.00	4.2	69,851	0.01%
2021/07/26	6	79.62	2	81.50	78.00	4	69,664	0.01%
2021/07/23	27	80.80	29.1	80.98	81.60	-2.1	69,686	0.00%
2021/07/22	23.4	79.08	15	78.37	78.20	8.4	69,480	0.01%
2021/07/21	26	81.32	20	80.02	79.50	6	69,262	0.01%
2021/07/20	4.1	83.48	28	83.59	83.00	-23.9	69,033	-0.03%
2021/07/19	14	87.86	7	87.40	86.60	7	70,040	0.01%
2021/07/16	76	91.97	60.1	92.83	88.00	15.9	70,757	0.02%
2021/07/15	58.1	88.34	45	88.19	91.40	13.1	70,483	0.02%
2021/07/14	19	85.42	14	84.75	83.10	5	71,253	0.01%
2021/07/13	8	88.94	6	91.35	88.00	2	71,451	0.00%
2021/07/12	6.1	96.62	10	97.82	95.00	-3.9	71,273	-0.01%
2021/07/09	22.2	97.35	10	97.10	95.00	12.2	70,768	0.02%
2021/07/08	48	99.44	58	98.97	101.00	-10	70,237	-0.01%
2021/07/07	59	101.39	52	102.68	96.40	7	69,118	0.01%
2021/07/06	42.1	102.71	42.4	103.28	99.90	-0.3	68,179	0.00%
2021/07/05	38	103.28	29	105.16	99.30	9	67,273	0.01%
2021/07/02	9	112.06	31	111.34	109.50	-22	66,281	-0.03%
2021/07/01	245	116.17	262	114.73	111.00	-17	65,435	-0.03%	大買/大賣/
2021/06/30	83	107.67	78	104.92	110.50	5	62,480	0.01%
2021/06/29	150	106.06	155.6	105.87	100.50	-5.6	60,994	-0.01%	大買/大賣/
2021/06/28	327.6	106.69	335.3	109.48	107.00	-7.7	59,009	-0.01%	大買/大賣/
2021/06/25	111	102.69	123	102.47	102.00	-12	56,329	-0.02%	大買/大賣/
2021/06/24	213	94.04	263	95.33	98.10	-50	53,319	-0.09%	大買/大賣/
2021/06/23	132	94.00	140	92.84	89.80	-8	50,069	-0.02%	大買/大賣/
2021/06/22	79.3	97.75	150	98.54	99.70	-70.8	47,918	-0.15%	大賣/
2021/06/21	28	90.51	52	90.51	90.70	-24	44,599	-0.05%
2021/06/18	159	81.86	41.3	81.12	82.50	117.7	44,279	0.27%	大買/鉅額交易
2021/06/17	33	73.12	18	73.37	75.00	15	43,059	0.03%
2021/06/16	28	74.00	48	75.77	71.70	-20	42,298	-0.05%
2021/06/15	51	73.83	25	73.92	74.30	26	40,804	0.06%
2021/06/11	18	71.02	27	70.17	70.50	-9	39,747	-0.02%
2021/06/10	23	65.56	16	66.71	67.80	7	38,670	0.02%
2021/06/09	3	67.20	20	68.12	66.90	-17	38,325	-0.04%
2021/06/08	45	69.21	64	68.40	67.50	-19	37,791	-0.05%
2021/06/07	56	65.46	25	67.40	65.40	31	36,736	0.08%
2021/06/04	121	73.45	133	72.43	70.20	-12	35,885	-0.03%	大買/大賣/
2021/06/03	86	78.72	99.1	78.17	76.70	-13.1	34,724	-0.04%
2021/06/02	78.1	74.64	126	75.04	77.00	-47.9	32,196	-0.15%	大賣/
2021/06/01	16	67.80	184	68.44	70.00	-168	30,426	-0.55%	大賣/鉅額交易
2021/05/31	65	69.50	20.1	69.08	67.40	44.9	29,963	0.15%
2021/05/28	21	68.88	73	68.86	68.60	-52	29,180	-0.18%
2021/05/27	44	67.41	247	67.34	68.20	-203	28,200	-0.72%	大賣/鉅額交易
2021/05/26	96.1	66.68	57	67.49	66.10	39.1	27,470	0.14%
2021/05/25	241	66.56	179	71.65	65.50	62	26,646	0.23%	大買/大賣/
2021/05/24	36	71.94	53	72.36	70.00	-17	25,420	-0.07%
2021/05/21	90	65.14	99	64.66	67.70	-9	23,704	-0.04%
2021/05/20	152	65.28	50	64.51	61.70	102	22,447	0.45%	大買/鉅額交易
2021/05/19	45	62.89	128	62.40	64.90	-83	21,046	-0.39%	大賣/
2021/05/18	22	56.20	154	58.75	59.00	-132	20,204	-0.65%	大賣/鉅額交易
2021/05/17	442	53.96	37	54.59	53.70	405	19,623	2.06%	大買/鉅額交易
2021/05/14	42	58.85	39.6	59.82	59.60	2.4	19,165	0.01%
2021/05/13	93	58.23	220	57.60	57.50	-127	18,372	-0.69%	大賣/鉅額交易
2021/05/12	35	64.90	27	66.34	63.80	8	17,695	0.05%
2021/05/11	135	74.83	328	73.93	70.80	-193	17,218	-1.12%	大買/大賣/鉅額交易
2021/05/10	227	72.41	44	70.79	75.10	183	15,994	1.14%	大買/鉅額交易
2021/05/07	40	63.30	13	66.42	68.30	27	15,655	0.17%
2021/05/06	17	67.07	152	69.86	66.10	-135	15,376	-0.88%	大賣/鉅額交易
2021/05/05	172	65.35	29	66.72	68.50	143	15,070	0.95%	大買/鉅額交易
2021/05/04	12	68.29	40	68.11	67.00	-28	14,815	-0.19%
2021/05/03	32	74.93	73	72.37	74.40	-41	14,627	-0.28%
2021/04/29	81	68.39	79	67.50	70.80	2	14,362	0.01%
2021/04/28	2	65.20	219	66.85	66.50	-217	14,027	-1.55%	大賣/鉅額交易
2021/04/27	22	66.31	133	65.94	66.10	-111	13,789	-0.80%	大賣/鉅額交易
2021/04/26	123	60.47	147	60.39	64.30	-24	13,492	-0.18%	大買/大賣/
2021/04/23	315	56.07	366	56.72	58.60	-51	13,222	-0.39%	大買/大賣/
2021/04/22	530	54.85	407.1	55.96	54.10	122.9	12,087	1.02%	大買/大賣/鉅額交易
2021/04/21	98	52.78	337	52.22	53.90	-239	11,255	-2.12%	大賣/鉅額交易
2021/04/20	893	48.23	312	48.81	49.00	581	10,506	5.53%	大買/大賣/鉅額交易
2021/04/19	18	45.72	6	46.13	46.90	12	9,456	0.13%
2021/04/16	2	42.18	26.3	40.22	42.75	-24.3	8,607	-0.28%
2021/04/15	8	38.89	19	39.20	38.90	-11	8,037	-0.14%
2021/04/14	20	37.37	31	38.55	38.00	-11	7,958	-0.14%
2021/04/13	11	38.18	18	38.66	38.20	-7	7,811	-0.09%
2021/04/12	53	38.72	41	38.94	38.40	12	7,710	0.16%
2021/04/09	32	38.03	8	37.88	37.55	24	7,495	0.32%
2021/04/08	10	39.62	0	0.00	39.50	10	7,199	0.14%
2021/04/07	23	40.02	21	40.04	40.00	2	6,955	0.03%
2021/04/06	25.4	37.95	1	37.15	38.90	24.4	6,566	0.37%
2021/04/01	1	36.50	0	0.00	36.45	1	6,256	0.02%
2021/03/31	1	34.50	1	33.90	35.80	0	5,819	0.00%
2021/03/30	0	0.00	1	32.75	32.95	-1	5,335	-0.02%
2021/03/25	0.3	30.85	0	0.00	30.85	0.3	5,535	0.01%
2021/03/22	3	33.30	3	33.08	32.95	0	5,314	0.00%
2021/03/19	125	31.90	0	0.00	32.00	125	5,046	2.48%	大買/鉅額交易
2021/03/15	0	0.00	1	29.55	29.85	-1	4,593	-0.02%
2021/03/12	0	0.00	2	29.05	29.05	-2	4,540	-0.04%
2021/03/11	2	29.00	0	0.00	28.80	2	4,490	0.04%
2021/03/09	3	28.43	1	28.45	28.65	2	4,404	0.05%
2021/03/05	125	27.70	3	28.60	27.90	122	4,276	2.85%	大買/鉅額交易
2021/03/04	2	27.88	1	28.25	28.25	1	4,135	0.02%
2021/03/03	0	0.00	13	27.87	27.95	-13	4,080	-0.32%
2021/02/26	0	0.00	1	27.55	27.85	-1	4,016	-0.02%
2021/02/25	1	27.45	2	27.68	27.90	-1	3,963	-0.03%
2021/02/23	2	27.00	1	26.85	26.85	1	3,814	0.03%
2021/02/19	1	26.60	0	0.00	26.40	1	3,758	0.03%
2021/02/18	0	0.00	2	26.55	26.75	-2	3,721	-0.05%
2021/02/02	2	24.53	2	24.60	24.50	0	3,541	0.00%
2021/01/25	2	25.08	0	0.00	25.00	2	3,462	0.06%
2021/01/20	1	23.85	1	24.15	23.80	0	3,393	0.00%
2021/01/19	1	25.40	0	0.00	24.90	1	3,335	0.03%
2021/01/15	2	26.00	2	26.28	26.00	0	3,227	0.00%
2021/01/14	3	27.77	5	27.70	27.60	-2	3,095	-0.06%
2021/01/13	2	27.20	5	27.16	27.00	-3	2,920	-0.10%
2021/01/12	30	27.62	10	26.95	26.75	20	2,810	0.71%
2021/01/11	0	0.00	1	26.75	26.75	-1	2,369	-0.04%
2021/01/04	0	0.00	1	24.85	24.90	-1	2,076	-0.05%
2020/12/30	0	0.00	3	24.50	24.55	-3	2,025	-0.15%
2020/12/29	2	25.08	2	24.75	24.70	0	1,997	0.00%
2020/12/28	6	25.11	1	25.35	25.15	5	1,902	0.26%
2020/12/24	0	0.00	2	24.15	24.05	-2	1,732	-0.12%
2020/12/22	15	25.31	13	24.72	23.85	2	1,668	0.12%
2020/12/21	15	24.73	4	24.83	25.20	11	1,463	0.75%
2020/12/16	0	0.00	1	22.95	23.05	-1	1,148	-0.09%
2020/12/15	2	22.95	0	0.00	22.50	2	1,121	0.18%
2020/12/14	1	22.60	1	22.75	22.90	0	1,080	0.00%
2020/12/08	0	0.00	1.1	22.26	22.80	-1.1	1,033	-0.11%
2020/12/07	5	22.05	0	0.00	22.00	5	1,000	0.50%
2020/11/27	0	0.00	1	22.95	22.95	-1	1,028	-0.10%
2020/11/26	0	0.00	1	22.60	22.80	-1	1,034	-0.10%
2020/11/19	0	0.00	5	22.15	22.15	-5	1,043	-0.48%
2020/11/18	0	0.00	6	22.20	22.15	-6	1,045	-0.57%
2020/11/10	11	21.70	0	0.00	21.70	11	1,115	0.99%
2020/08/20	0	0.00	1	22.50	22.00	-1	2,446	-0.04%
2020/08/11	1	22.90	0	0.00	22.80	1	2,559	0.04%
2020/08/06	1	22.25	0	0.00	22.30	1	2,618	0.04%
2020/08/05	1	21.60	0	0.00	21.55	1	2,610	0.04%
2020/06/15	0	0.00	15	23.55	23.40	-15	2,537	-0.59%
2020/06/09	10	24.40	0	0.00	24.40	10	2,550	0.39%
2020/06/08	1	23.50	0	0.00	23.80	1	2,463	0.04%
2020/05/29	3	22.70	2	22.73	22.65	1	2,060	0.05%
2020/05/28	0	0.00	10	22.55	22.55	-10	2,026	-0.49%
2020/05/27	5	23.45	0	0.00	23.30	5	1,981	0.25%
2020/05/26	0	0.00	5	24.20	23.65	-5	1,948	-0.26%
2020/05/22	5	23.75	0	0.00	23.60	5	1,877	0.27%
2020/05/21	18	23.95	18	23.85	24.20	0	1,847	0.00%
2020/05/20	0	0.00	1	23.45	23.70	-1	1,810	-0.06%
2020/03/18	1	22.35	0	0.00	21.55	1	1,732	0.06%
2020/02/12	0	0.00	1	27.25	27.30	-1	1,437	-0.07%
2020/02/10	1	27.40	0	0.00	27.05	1	1,506	0.07%
2020/02/06	0	0.00	1	28.15	28.20	-1	1,454	-0.07%
2020/02/04	1	27.85	0	0.00	27.85	1	1,468	0.07%
2020/01/30	0	0.00	1	28.25	28.15	-1	1,428	-0.07%
2020/01/08	1	28.95	0	0.00	29.00	1	1,395	0.07%
2019/12/17	1	29.45	0	0.00	29.35	1	1,855	0.05%
2019/11/13	1	29.90	0	0.00	29.90	1	2,222	0.04%
2019/11/07	0	0.00	1	30.10	30.10	-1	2,158	-0.05%
2019/11/06	1	30.50	0	0.00	30.40	1	2,140	0.05%
2019/10/25	1	30.65	0	0.00	30.65	1	2,329	0.04%
2019/10/15	5	30.60	0	0.00	30.70	5	2,710	0.18%
2019/09/23	5	30.25	0	0.00	30.10	5	2,362	0.21%
2019/09/16	0	0.00	1	31.25	31.05	-1	2,282	-0.04%
2019/09/10	1	32.15	0	0.00	31.50	1	2,266	0.04%
2019/09/03	0	0.00	4	32.73	32.45	-4	2,141	-0.19%
2019/09/02	2	32.20	0	0.00	32.60	2	2,091	0.10%
2019/08/30	2	32.15	0	0.00	31.80	2	2,034	0.10%
2019/08/08	1	30.70	0	0.00	30.95	1	1,731	0.06%
2019/08/05	5	31.75	0	0.00	31.65	5	1,656	0.30%
2019/07/29	5	32.95	0	0.00	32.95	5	1,557	0.32%
2019/07/18	1	33.75	1	34.05	33.70	0	1,121	0.00%
2019/07/03	0	0.00	2	31.25	31.20	-2	862	-0.23%
2019/05/06	0	0.00	1	29.90	29.60	-1	860	-0.12%
2019/04/22	0	0.00	2	29.65	29.60	-2	801	-0.25%
2019/04/18	0	0.00	2	29.60	29.35	-2	791	-0.25%
2019/04/16	4	29.50	0	0.00	29.50	4	777	0.51%
2019/03/29	0	0.00	1	30.15	30.15	-1	651	-0.15%
2019/03/26	0	0.00	1	29.90	29.80	-1	655	-0.15%
2019/03/25	1	29.65	0	0.00	29.70	1	658	0.15%
2019/02/15	1	28.70	0	0.00	28.70	1	665	0.15%
2019/01/18	0	0.00	5	29.55	29.60	-5	778	-0.64%
2019/01/15	0	0.00	0.1	29.30	29.45	-0.1	859	-0.01%
2018/11/16	0	0.00	1	28.40	28.50	-1	1,667	-0.06%
2018/11/14	1	28.40	0	0.00	28.35	1	1,683	0.06%
2018/11/06	5	29.00	0	0.00	29.05	5	1,694	0.30%
2018/11/02	2	28.85	0	0.00	29.00	2	1,676	0.12%
2018/11/01	2	29.30	0	0.00	29.25	2	1,659	0.12%
2018/10/31	0	0.00	1	29.50	29.50	-1	1,651	-0.06%
2018/10/26	5	30.10	0	0.00	29.85	5	1,632	0.31%
2018/10/18	0	0.00	1	31.45	31.45	-1	1,535	-0.07%
2018/10/17	5	31.10	0	0.00	30.85	5	1,499	0.33%
2018/10/16	0	0.00	2	32.93	31.55	-2	1,424	-0.14%
2018/10/15	3	32.07	2	31.90	31.95	1	1,158	0.09%
2018/10/12	1	30.50	1	30.45	30.45	0	1,050	0.00%
2018/10/09	3	30.92	0	0.00	30.95	3	978	0.31%
2018/10/08	10	30.05	0	0.00	30.80	10	910	1.10%
2018/07/26	0	0.00	1	30.70	30.70	-1	517	-0.19%
2018/07/23	0	0.00	2	29.60	29.40	-2	448	-0.45%
2018/07/17	2	29.35	0	0.00	29.30	2	450	0.44%
2018/05/09	0	0.00	2	29.25	29.50	-2	470	-0.42%
2018/03/15	0	0.00	1	28.20	28.10	-1	688	-0.15%
2018/02/12	1	27.40	0	0.00	27.20	1	899	0.11%
2018/02/07	2	27.88	0	0.00	28.00	2	876	0.23%
2018/02/05	1	28.80	0	0.00	28.90	1	850	0.12%
2018/01/23	1	29.00	0	0.00	29.00	1	1,016	0.10%
2018/01/15	2	29.25	0	0.00	29.20	2	1,070	0.19%