慧洋-KY (2637)-台新-屏東券商分點個股進出

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
70.6
漲跌
▲0.5
漲幅
+0.71%
成交量
14,002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－台新-屏東券商分點個股進出

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

台新-屏東券商分點個股進出
台新-屏東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
2024/05/09	2.3	72.09	2	71.50	70.60	0.3	7,500	0.00%
2024/05/08	4	71.48	2	72.65	70.10	2	7,300	0.03%
2024/05/07	1	71.40	1.1	71.53	71.90	-0.1	6,779	0.00%
2024/04/29	0	0.00	4.1	69.03	68.90	-4.1	6,401	-0.06%
2024/04/26	3	68.90	0.1	68.70	68.70	2.9	6,323	0.05%
2024/04/24	3	67.60	5	67.42	67.50	-2	6,433	-0.03%
2024/04/23	2	69.10	5	68.50	69.20	-3	6,346	-0.05%
2024/04/22	38	68.54	37.2	69.39	69.20	0.8	6,217	0.01%
2024/04/19	2	64.80	3	66.17	66.30	-1	5,846	-0.02%
2024/04/17	1	63.70	0	0.00	63.20	1	5,642	0.02%
2024/04/15	0	0.00	0.1	67.10	66.00	-0.1	5,747	0.00%
2024/04/12	0	0.00	2.1	66.10	66.70	-2.1	5,782	-0.04%
2024/04/11	2	64.10	10	64.00	64.20	-8	6,060	-0.13%
2024/04/10	1	63.60	4	63.30	63.20	-3	6,140	-0.05%
2024/04/09	1	63.00	2	63.15	63.70	-1	6,134	-0.02%
2024/03/29	0.1	58.20	2	58.10	58.40	-1.9	6,209	-0.03%
2024/03/26	0	0.00	1	61.60	59.50	-1	6,719	-0.01%
2024/03/25	0	0.00	1	61.60	61.90	-1	6,756	-0.01%
2024/03/22	2	61.70	0	0.00	61.80	2	6,852	0.03%
2024/03/20	5	61.50	6	61.50	61.10	-1	7,038	-0.01%
2024/03/18	1	58.60	1	58.50	58.60	0	7,055	0.00%
2024/03/15	3	59.67	2	58.90	58.90	1	7,025	0.01%
2024/03/14	0	0.00	13	60.18	60.10	-13	6,901	-0.19%
2024/03/13	1	60.60	3	61.00	60.60	-2	6,970	-0.03%
2024/03/12	0	0.00	2	61.50	61.50	-2	7,058	-0.03%
2024/03/11	1	61.30	0	0.00	61.60	1	7,280	0.01%
2024/03/08	1	61.10	2	61.30	60.80	-1	8,102	-0.01%
2024/03/07	1	60.10	5.1	60.10	59.80	-4.1	8,665	-0.05%
2024/03/06	1	60.20	3	59.80	60.10	-2	8,832	-0.02%
2024/03/05	0	0.00	1	61.70	61.70	-1	8,838	-0.01%
2024/03/04	15	61.27	2.2	61.56	62.00	12.8	8,891	0.14%
2024/02/29	7	61.11	12.1	61.50	61.40	-5.1	9,495	-0.05%
2024/02/27	17	60.02	16	60.20	58.10	1	9,318	0.01%
2024/02/26	0	58.70	12.1	57.86	59.30	-12.1	9,164	-0.13%
2024/02/22	1	55.90	0.1	57.10	56.80	0.9	8,926	0.01%
2024/02/21	5	56.28	7.2	56.65	56.50	-2.2	8,768	-0.03%
2024/02/20	0	0.00	3.1	54.71	54.90	-3.1	8,562	-0.04%
2024/02/19	0	0.00	1	53.90	53.90	-1	8,457	-0.01%
2024/01/24	1	53.00	0	0.00	52.30	1	8,292	0.01%
2024/01/22	0	0.00	2	52.20	52.20	-2	8,300	-0.02%
2024/01/19	2	51.90	0	0.00	52.10	2	8,297	0.02%
2024/01/18	0	0.00	1	50.40	53.20	-1	8,281	-0.01%
2024/01/17	0	0.00	15	50.90	50.30	-15	8,162	-0.18%
2024/01/11	15	52.20	0	0.00	51.50	15	8,199	0.18%
2024/01/10	1	51.20	6	51.08	51.10	-5	8,197	-0.06%
2024/01/08	33	54.03	30	54.00	54.00	3	7,997	0.04%
2024/01/05	17	54.44	14	54.92	54.90	3	7,872	0.04%
2024/01/04	3	53.27	4.1	53.25	53.20	-1.1	7,462	-0.01%
2024/01/02	2	53.50	1	53.40	52.40	1	7,479	0.01%
2023/12/29	0.1	52.00	0	0.00	52.00	0.1	7,457	0.00%
2023/12/27	2	53.60	0	0.00	53.50	2	7,538	0.03%
2023/12/26	0	0.00	31	51.90	53.00	-31	7,480	-0.41%
2023/12/25	0.2	50.50	0	0.00	49.95	0.2	7,324	0.00%
2023/12/22	1	53.30	2	53.25	53.20	-1	7,252	-0.01%
2023/12/21	1.1	52.84	1.1	52.65	53.60	0	7,195	0.00%
2023/12/19	0	0.00	29	52.20	51.00	-29	6,992	-0.41%
2023/12/18	73	51.23	13	51.26	51.30	60	7,084	0.85%
2023/12/14	1	50.60	2	50.60	50.60	-1	7,403	-0.01%
2023/12/13	0	0.00	1	52.69	51.50	-1	7,594	-0.01%
2023/12/12	0	0.00	1	51.60	50.70	-1	8,078	-0.01%
2023/12/11	0.1	50.60	0	0.00	50.90	0.1	8,421	0.00%
2023/12/08	2	50.80	0	0.00	50.60	2	8,403	0.02%
2023/12/07	1	51.00	0	0.00	51.20	1	8,341	0.01%
2023/12/06	2	51.80	1	52.80	52.50	1	8,257	0.01%
2023/12/05	58	54.65	55	54.45	53.60	3	8,049	0.04%
2023/12/04	18	52.95	18	53.27	55.00	0	7,193	0.00%
2023/12/01	1	50.60	4	50.08	50.30	-3	6,548	-0.05%
2023/11/30	0	0.00	11	49.50	48.50	-11	6,363	-0.17%
2023/11/29	1	47.95	1	48.25	48.15	0	6,336	0.00%
2023/11/28	37	48.60	32	50.11	48.90	5	6,225	0.08%
2023/11/27	1	47.05	3	46.82	46.60	-2	5,540	-0.04%
2023/11/24	0	0.00	1	45.50	45.10	-1	5,446	-0.02%
2023/11/21	0	0.00	0	44.40	44.45	0	5,503	0.00%
2023/11/20	0	0.00	0	44.05	44.05	0	5,544	0.00%
2023/11/17	0	0.00	0	43.95	44.10	0	5,642	0.00%
2023/11/16	0	0.00	1	43.45	43.50	-1	5,753	-0.02%
2023/11/14	0	42.50	25	42.75	42.20	-25	6,176	-0.40%
2023/11/10	6	42.78	0	0.00	42.35	6	6,227	0.10%
2023/11/08	3	43.15	0	0.00	43.45	3	6,361	0.05%
2023/11/07	17	43.03	0	0.00	42.85	17	6,394	0.27%
2023/11/03	0	0.00	3	43.40	43.20	-3	6,435	-0.05%
2023/11/01	0	0.00	0.2	41.80	41.80	-0.2	6,463	0.00%
2023/10/31	1	41.70	0	0.00	41.70	1	6,473	0.02%
2023/10/30	3	42.30	0	0.00	42.80	3	6,532	0.05%
2023/10/27	0	0.00	2	42.93	43.10	-2	6,644	-0.03%
2023/10/26	2	42.65	2	42.30	42.30	0	6,662	0.00%
2023/10/24	1	43.80	2	44.08	44.00	-1	6,692	-0.01%
2023/10/23	3	44.40	1	44.20	44.30	2	6,693	0.03%
2023/10/20	1	45.60	0	0.00	45.60	1	6,689	0.01%
2023/10/19	1.1	46.25	3	47.05	47.15	-1.9	6,775	-0.03%
2023/10/18	2	46.05	1	45.30	45.25	1	6,772	0.01%
2023/10/17	1	46.05	1	45.70	45.60	0	6,811	0.00%
2023/10/16	1	47.10	1	46.85	46.90	0	6,851	0.00%
2023/10/13	0	47.65	25	47.16	47.10	-25	6,933	-0.36%
2023/10/12	20	46.78	5	47.15	47.05	15	6,917	0.22%
2023/10/06	2.1	48.96	3	48.83	48.90	-0.9	6,844	-0.01%
2023/10/05	0	0.00	0	48.15	47.30	0	6,762	0.00%
2023/10/04	1	47.10	0	0.00	47.90	1	6,708	0.01%
2023/10/03	1	47.40	0	0.00	46.50	1	6,612	0.02%
2023/09/27	2	49.13	0	0.00	48.45	2	6,577	0.03%
2023/09/26	0	0.00	1	48.05	48.75	-1	6,572	-0.02%
2023/09/22	1	49.65	0	0.00	49.65	1	6,523	0.02%
2023/09/21	1	49.50	0	0.00	49.45	1	6,474	0.02%
2023/09/18	1	51.10	0	0.00	50.50	1	5,762	0.02%
2023/09/15	0	0.00	5	51.68	51.40	-5	5,563	-0.09%
2023/09/14	4	49.99	9	49.63	50.90	-5	4,974	-0.10%
2023/09/08	9	46.22	5	46.15	45.80	4	4,591	0.09%
2023/09/07	0	0.00	1	45.40	45.20	-1	4,552	-0.02%
2023/09/04	1	45.50	0	0.00	45.55	1	4,580	0.02%
2023/08/30	1	45.30	0	0.00	45.55	1	4,585	0.02%
2023/08/29	1	45.15	1	45.40	45.50	0	4,615	0.00%
2023/08/28	0	0.00	1	43.75	43.80	-1	4,660	-0.02%
2023/08/24	0	0.00	5	43.74	43.60	-5	4,812	-0.10%
2023/08/23	1	44.70	0	0.00	44.65	1	4,852	0.02%
2023/08/22	3	44.88	1	45.30	45.15	2	4,915	0.04%
2023/08/21	9	46.36	5	46.65	45.80	4	4,840	0.08%
2023/08/18	27	46.95	33	47.52	47.50	-6	4,706	-0.13%
2023/08/17	0	0.00	1	43.95	43.95	-1	4,435	-0.02%
2023/08/16	0	0.00	0	42.80	42.25	0	4,388	0.00%
2023/08/14	3	42.75	0	0.00	41.80	3	4,360	0.07%
2023/08/10	1	45.00	0	0.00	45.25	1	4,239	0.02%
2023/08/09	12	46.28	1	45.45	45.45	11	4,240	0.26%
2023/08/08	1	46.40	0	0.00	46.45	1	4,223	0.02%
2023/08/01	2	46.90	0	0.00	47.05	2	4,123	0.05%
2023/07/31	0	0.00	0	45.60	45.55	0	4,046	0.00%
2023/07/27	2	46.10	1	45.85	46.05	1	3,924	0.03%
2023/07/25	1.2	45.05	0	0.00	44.85	1.2	3,935	0.03%
2023/07/12	3	46.72	1	47.30	46.60	2	3,597	0.06%
2023/07/04	1	48.90	0	0.00	48.75	1	3,852	0.03%
2023/07/03	10	50.00	0	0.00	49.70	10	3,824	0.26%
2023/06/19	0	50.50	0	0.00	50.20	0	4,175	0.00%
2023/06/16	0.1	50.70	1	51.10	50.70	-0.9	4,167	-0.02%
2023/06/13	0.1	50.50	0	0.00	50.30	0.1	4,284	0.00%
2023/06/12	0.1	50.50	0	0.00	50.30	0.1	4,436	0.00%
2023/06/08	0.1	51.00	0	0.00	50.80	0.1	4,597	0.00%
2023/06/06	6	50.35	0	0.00	50.40	6	4,705	0.13%
2023/06/02	3	50.07	0	0.00	50.20	3	4,763	0.06%
2023/06/01	1.1	49.85	0	0.00	49.70	1.1	4,924	0.02%
2023/05/31	1.1	51.82	0.5	52.20	51.00	0.6	5,012	0.01%
2023/05/30	1.1	53.78	0	0.00	52.30	1.1	5,388	0.02%
2023/05/29	1	59.50	0	0.00	60.30	1	5,653	0.02%
2023/05/26	1.1	61.15	0	0.00	59.00	1.1	6,084	0.02%
2023/05/25	2	61.80	0	0.00	61.30	2	6,260	0.03%
2023/05/24	1	63.00	0	0.00	62.90	1	6,258	0.02%
2023/05/22	1.5	63.33	0	0.00	63.30	1.5	6,247	0.02%
2023/05/19	0.5	63.10	0	0.00	62.90	0.5	6,255	0.01%
2023/05/18	0.5	63.20	0	0.00	63.40	0.5	6,235	0.01%
2023/05/15	10	62.30	2	62.90	62.70	8	6,235	0.13%
2023/05/12	1	62.70	1	62.40	62.20	0	6,224	0.00%
2023/05/08	1	61.40	0	0.00	61.00	1	6,277	0.02%
2023/05/03	1	63.10	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%
2023/04/27	0	0.00	1	62.00	62.20	-1	6,405	-0.02%
2023/04/26	1	61.40	0	0.00	62.00	1	6,421	0.02%
2023/04/21	0	0.00	1	63.20	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	2	63.90	0	0.00	63.50	2	6,465	0.03%
2023/04/17	1	65.80	0	0.00	66.00	1	6,485	0.02%
2023/04/13	1	65.10	0	0.00	64.60	1	6,660	0.02%
2023/04/12	0	0.00	1	66.20	65.80	-1	6,635	-0.02%
2023/04/11	1	66.00	0	0.00	65.80	1	6,629	0.02%
2023/04/07	1	65.60	37	66.49	66.60	-36	6,656	-0.54%
2023/04/06	1	64.90	0	0.00	63.80	1	6,658	0.02%
2023/03/27	36	65.00	1	65.00	66.00	35	8,799	0.40%
2023/03/24	4	63.95	1	63.70	63.70	3	9,368	0.03%
2023/03/23	5.2	64.93	3	65.17	64.30	2.2	9,661	0.02%
2023/03/22	35	68.31	35	68.40	68.50	0	9,562	0.00%
2023/03/16	10	69.40	2	68.65	67.60	8	9,741	0.08%
2023/03/14	0	0.00	2	68.20	68.20	-2	9,785	-0.02%
2023/03/13	1	66.80	0	0.00	66.00	1	9,754	0.01%
2023/03/10	2	67.70	1	68.00	66.50	1	9,724	0.01%
2023/03/09	0	0.00	1	67.30	67.00	-1	9,771	-0.01%
2023/03/08	5	67.46	0	0.00	67.20	5	9,788	0.05%
2023/03/06	23	69.40	20	68.50	68.50	3	9,870	0.03%
2023/03/03	10	70.00	10	70.60	70.60	0	9,858	0.00%
2023/03/02	17	70.05	20	70.57	69.90	-3	9,745	-0.03%
2023/03/01	28	69.99	28	68.66	67.40	0	9,362	0.00%
2023/02/24	29	67.32	44	68.04	68.00	-15	9,027	-0.17%
2023/02/23	7	66.44	10	65.64	65.50	-3	8,555	-0.04%
2023/02/22	2	62.60	2	62.25	61.90	0	8,291	0.00%
2023/02/17	0	0.00	2	60.40	60.20	-2	8,532	-0.02%
2023/02/10	0	0.00	0.4	61.40	61.30	-0.4	9,038	0.00%
2023/02/09	0	0.00	2	62.50	62.00	-2	9,162	-0.02%
2023/02/06	0	0.00	1	60.70	61.20	-1	9,474	-0.01%
2023/02/03	5	62.70	6	61.92	61.60	-1	9,524	-0.01%
2023/02/02	1	61.90	0	0.00	61.90	1	9,532	0.01%
2023/01/31	1	60.50	1	60.30	60.70	0	9,590	0.00%
2023/01/12	1	59.70	5	59.50	59.20	-4	9,819	-0.04%
2023/01/11	5	60.70	0	0.00	60.00	5	9,844	0.05%
2023/01/10	1	60.10	0	0.00	60.10	1	9,885	0.01%
2023/01/09	0	0.00	11	60.65	60.80	-11	9,986	-0.11%
2023/01/06	27	60.36	20	60.00	60.00	7	10,019	0.07%
2023/01/05	0	0.00	3	60.50	60.80	-3	10,026	-0.03%
2023/01/04	7	60.64	4	60.00	60.00	3	10,126	0.03%
2023/01/03	2	62.20	3	61.77	62.60	-1	10,141	-0.01%
2022/12/30	4	61.60	0	0.00	61.40	4	10,203	0.04%
2022/12/29	3	61.70	2	61.70	61.40	1	10,319	0.01%
2022/12/28	1	62.00	0	0.00	61.30	1	10,428	0.01%
2022/12/27	1	62.90	2	63.10	62.10	-1	10,510	-0.01%
2022/12/26	2.1	63.05	0	0.00	62.70	2.1	10,577	0.02%
2022/12/23	0	0.00	1	64.70	64.80	-1	10,549	-0.01%
2022/12/22	11	66.37	6.3	65.76	67.00	4.7	10,436	0.05%
2022/12/21	3	64.47	7	64.83	64.80	-4	9,828	-0.04%
2022/12/20	6.3	62.53	9	63.69	62.80	-2.7	9,502	-0.03%
2022/12/19	14	62.66	12	63.03	61.90	2	9,246	0.02%
2022/12/16	7	64.21	13	64.57	64.40	-6	8,936	-0.07%
2022/12/15	6	63.02	2	63.70	63.50	4	8,658	0.05%
2022/12/14	1	57.80	0	0.00	58.80	1	8,714	0.01%
2022/12/07	6	60.40	7	58.39	58.20	-1	9,439	-0.01%
2022/12/06	1	57.90	0	0.00	57.90	1	9,468	0.01%
2022/12/01	0	0.00	1	61.60	61.50	-1	9,529	-0.01%
2022/11/30	21	60.85	21	61.31	61.90	0	9,486	0.00%
2022/11/29	2	59.30	0	0.00	61.30	2	9,493	0.02%
2022/11/28	2.3	59.74	1	59.60	59.40	1.3	9,552	0.01%
2022/11/25	6	61.20	1	61.00	60.70	5	9,562	0.05%
2022/11/24	1	59.50	1	59.10	59.80	0	9,497	0.00%
2022/11/23	1	58.70	1	58.00	58.70	0	9,479	0.00%
2022/11/22	1	56.90	1	57.30	57.20	0	9,543	0.00%
2022/11/18	1	58.00	2	58.60	57.70	-1	9,624	-0.01%
2022/11/17	10	58.60	10	58.50	58.50	0	9,620	0.00%
2022/11/16	23	58.60	25	60.28	59.00	-2	9,648	-0.02%
2022/11/14	0	0.00	1	58.30	58.30	-1	9,673	-0.01%
2022/11/11	1	58.20	1	57.30	57.30	0	9,690	0.00%
2022/11/08	1	57.90	2.1	56.85	56.70	-1.1	9,791	-0.01%
2022/11/07	2	56.10	1.2	55.60	55.60	0.9	9,677	0.01%
2022/11/04	3.3	53.15	10	53.52	54.90	-6.7	9,596	-0.07%
2022/11/03	1	51.30	0	0.00	51.40	1	9,419	0.01%
2022/11/02	5	52.24	2	52.45	52.00	3	9,427	0.03%
2022/11/01	1	51.50	0	0.00	51.10	1	9,403	0.01%
2022/10/28	1	53.90	1	52.80	52.80	0	9,457	0.00%
2022/10/26	1	53.20	1	53.60	53.70	0	9,417	0.00%
2022/10/25	2	55.10	1	54.40	54.40	1	9,401	0.01%
2022/10/20	2	52.40	2	51.70	53.00	0	9,375	0.00%
2022/10/19	1	55.00	1	55.50	54.50	0	9,370	0.00%
2022/10/18	1	54.30	3	54.00	54.70	-2	9,388	-0.02%
2022/10/17	2	52.85	3	52.27	53.50	-1	9,488	-0.01%
2022/10/14	3	53.37	3	53.60	54.00	0	9,776	0.00%
2022/10/13	20	53.30	20	51.60	51.60	0	9,780	0.00%
2022/10/11	4	58.30	6	57.20	56.10	-2	9,820	-0.02%
2022/10/07	0	0.00	3	58.77	58.90	-3	9,705	-0.03%
2022/10/06	2	57.75	3	57.09	58.30	-1	9,651	-0.01%
2022/10/05	0	0.00	2.1	57.69	57.40	-2.1	9,582	-0.02%
2022/10/04	2	54.50	9.7	55.74	56.50	-7.7	9,528	-0.08%
2022/10/03	9	53.24	2	53.60	53.90	7	9,458	0.07%
2022/09/30	40.1	50.23	24	50.56	51.70	16.1	9,524	0.17%
2022/09/29	1.1	51.76	3	51.97	51.20	-1.9	9,759	-0.02%
2022/09/28	1	52.70	0	0.00	51.50	1	10,070	0.01%
2022/09/26	12	55.67	33	55.88	55.20	-21	10,039	-0.21%
2022/09/23	3	58.60	4	59.13	57.90	-1	10,118	-0.01%
2022/09/22	105.5	59.01	112	58.43	58.00	-6.5	10,163	-0.06%	大買/大賣/
2022/09/21	15.1	58.99	12	58.74	59.70	3.1	9,902	0.03%
2022/09/20	1	56.00	1	55.70	55.40	0	9,725	0.00%
2022/09/19	12	58.49	12	55.56	55.10	0	10,215	0.00%
2022/09/16	17	58.49	15	58.93	59.10	2	10,379	0.02%
2022/09/15	26	58.37	33	58.38	59.00	-7	10,546	-0.07%
2022/09/14	43	56.47	35	54.62	56.70	8	10,629	0.08%
2022/09/13	4	54.93	6	54.75	54.60	-2	10,650	-0.02%
2022/09/12	5	56.24	1	53.60	55.80	4	10,866	0.04%
2022/09/08	7	52.61	6	52.68	52.70	1	10,952	0.01%
2022/09/07	1	54.00	0	0.00	54.20	1	11,060	0.01%
2022/09/06	1	55.70	3	55.27	55.10	-2	11,209	-0.02%
2022/09/05	3	54.50	1	54.30	54.30	2	11,412	0.02%
2022/09/02	1	54.60	0	0.00	54.10	1	11,571	0.01%
2022/09/01	2	56.10	0	0.00	55.80	2	11,840	0.02%
2022/08/30	1	58.40	0	0.00	57.90	1	12,243	0.01%
2022/08/29	2	58.50	1	58.90	58.00	1	12,384	0.01%
2022/08/26	2	62.20	0	0.00	62.60	2	12,564	0.02%
2022/08/25	1	62.20	0	0.00	62.20	1	12,740	0.01%
2022/08/24	4	63.50	0	0.00	62.80	4	13,040	0.03%
2022/08/23	1	63.80	0	0.00	63.80	1	13,155	0.01%
2022/08/22	2	65.05	2	64.30	64.90	0	13,280	0.00%
2022/08/19	7	68.36	0	0.00	68.10	7	13,663	0.05%
2022/08/17	2	69.40	0	0.00	69.20	2	14,208	0.01%
2022/08/16	1	68.70	4	68.55	68.50	-3	14,467	-0.02%
2022/08/15	4	68.88	4	69.35	69.60	0	15,072	0.00%
2022/08/11	0	0.00	1	67.00	66.90	-1	15,344	-0.01%
2022/08/08	0	0.00	1	66.70	66.70	-1	16,152	-0.01%
2022/08/05	2	67.30	1	67.00	67.50	1	16,343	0.01%
2022/08/04	20	66.40	21	66.44	66.40	-1	16,756	-0.01%
2022/08/02	8	66.74	12	67.45	68.00	-4	17,767	-0.02%
2022/07/29	4	69.23	4	69.13	68.60	0	18,835	0.00%
2022/07/28	2	68.00	5	67.56	68.00	-3	19,610	-0.02%
2022/07/27	1	68.30	0	0.00	68.30	1	20,306	0.00%
2022/07/25	8	67.95	1	67.60	68.00	7	20,856	0.03%
2022/07/22	25	67.98	25	69.56	69.50	0	20,982	0.00%
2022/07/21	54	68.70	53	69.07	68.20	1	21,120	0.00%
2022/07/20	3	67.93	0	0.00	67.20	3	20,998	0.01%
2022/07/19	0	0.00	1	67.70	67.80	-1	21,373	0.00%
2022/07/18	0	0.00	1	65.80	66.50	-1	21,806	0.00%
2022/07/15	1.2	64.75	0	0.00	65.30	1.2	22,470	0.01%
2022/07/13	0	0.00	1	66.50	64.70	-1	24,483	0.00%
2022/07/12	1	64.00	0	0.00	64.00	1	24,813	0.00%
2022/07/08	1	67.50	3.1	67.51	67.10	-2.1	25,436	-0.01%
2022/07/07	32	63.59	33	64.91	65.60	-1	25,271	0.00%
2022/07/06	7.1	66.13	4	66.68	65.30	3.1	25,067	0.01%
2022/07/05	1	63.40	0	0.00	64.30	1	24,880	0.00%
2022/07/04	1	63.10	1	62.80	62.10	0	24,830	0.00%
2022/07/01	0	0.00	3	62.43	61.80	-3	24,789	-0.01%
2022/06/30	4	66.05	1	65.00	65.00	3	24,566	0.01%
2022/06/29	1	67.40	1	67.40	67.90	0	24,375	0.00%
2022/06/28	5	70.42	6	69.67	70.30	-1	24,253	0.00%
2022/06/27	2	70.80	7	70.66	71.20	-5	24,082	-0.02%
2022/06/24	6	69.70	2	66.80	66.80	4	23,592	0.02%
2022/06/23	4	67.18	0	66.30	66.40	4	23,286	0.02%
2022/06/22	3.5	68.47	3	67.77	68.00	0.5	23,057	0.00%
2022/06/21	1.1	73.25	1	73.60	73.10	0.1	22,630	0.00%
2022/06/20	2	73.15	6	75.72	72.60	-4	22,392	-0.02%
2022/06/17	2	79.75	0	0.00	78.60	2	22,053	0.01%
2022/06/16	6	84.98	7	82.11	80.00	-1	21,857	0.00%
2022/06/15	2.2	84.70	1	83.60	83.60	1.2	21,658	0.01%
2022/06/14	9	85.79	6	85.10	85.40	3	21,510	0.01%
2022/06/13	2	87.75	0	0.00	87.30	2	21,437	0.01%
2022/06/10	0	0.00	3	90.17	91.00	-3	21,527	-0.01%
2022/06/09	8	94.29	0	0.00	93.10	8	21,528	0.04%
2022/06/08	3	100.67	4	98.85	98.20	-1	21,804	0.00%
2022/06/07	4	104.50	1	104.50	104.50	3	22,353	0.01%
2022/06/06	3	103.33	3.4	104.47	102.00	-0.4	22,305	0.00%
2022/06/02	1	104.00	7	102.43	103.50	-6	22,127	-0.03%
2022/06/01	4.4	99.57	6	100.07	102.00	-1.6	22,033	-0.01%
2022/05/31	1	99.10	2.7	98.21	97.60	-1.7	21,879	-0.01%
2022/05/30	3	96.93	8	97.65	97.80	-5	21,952	-0.02%
2022/05/27	12	97.96	8	97.58	97.50	4	21,887	0.02%
2022/05/26	11	99.55	8	99.44	100.50	3	21,470	0.01%
2022/05/25	2	98.60	2	99.35	97.70	0	21,354	0.00%
2022/05/24	6	97.85	5	98.00	97.20	1	21,214	0.00%
2022/05/23	16	98.62	13.4	99.83	97.40	2.6	21,216	0.01%
2022/05/20	13	94.50	14	93.51	93.60	-1	20,693	0.00%
2022/05/19	4	91.50	1	92.50	91.90	3	20,716	0.01%
2022/05/18	1	93.10	0.1	93.80	93.40	0.9	20,599	0.00%
2022/05/17	2.5	94.80	1	93.00	91.80	1.5	20,581	0.01%
2022/05/16	3	92.93	2	94.45	95.50	1	20,511	0.00%
2022/05/13	32	95.55	33	95.85	94.60	-1	20,239	0.00%
2022/05/12	26	98.99	27	97.03	94.50	-1	20,084	0.00%
2022/05/11	19	98.81	14	100.24	98.00	5	19,675	0.03%
2022/05/10	20	103.68	14	103.71	101.00	6	19,482	0.03%
2022/05/09	8	106.63	32	104.98	100.50	-24	18,875	-0.13%
2022/05/06	5	104.30	5	105.10	108.00	0	18,397	0.00%
2022/05/05	30	103.20	37	103.23	105.00	-7	17,863	-0.04%
2022/05/04	29	97.72	25.3	98.83	100.50	3.7	17,011	0.02%
2022/05/03	7	93.69	5	92.64	94.60	2	16,316	0.01%
2022/04/29	9	90.46	19	91.34	92.20	-10	16,138	-0.06%
2022/04/28	5	87.90	4	87.70	87.00	1	15,888	0.01%
2022/04/27	3	85.03	1	82.60	86.00	2	15,709	0.01%
2022/04/26	3	87.37	3	89.10	85.40	0	15,567	0.00%
2022/04/25	7	91.61	6	92.27	88.30	1	15,288	0.01%
2022/04/22	19	98.94	8.4	98.45	97.80	10.6	14,841	0.07%
2022/04/21	36	101.46	40	102.58	100.50	-4	14,272	-0.03%
2022/04/20	42	102.70	29.2	102.62	98.60	12.8	13,562	0.09%
2022/04/19	6.2	98.95	8	99.80	98.50	-1.9	12,164	-0.02%
2022/04/18	6.5	97.55	9	98.30	95.80	-2.5	11,499	-0.02%
2022/04/15	11	96.01	25.5	95.95	99.30	-14.5	11,147	-0.13%
2022/04/14	4.5	90.12	2	91.20	91.10	2.5	10,553	0.02%
2022/04/13	15	89.20	15	88.40	88.40	0	10,569	0.00%
2022/04/12	0	0.00	2	86.70	87.70	-2	10,571	-0.02%
2022/04/11	9	90.44	2	90.50	90.50	7	10,472	0.07%
2022/04/08	0	0.00	0.3	88.30	88.50	-0.3	10,337	0.00%
2022/04/07	1	84.80	1	85.60	84.80	0	10,279	0.00%
2022/04/01	0	0.00	1.3	86.30	87.50	-1.3	10,292	-0.01%
2022/03/30	0	0.00	1	86.90	86.90	-1	10,330	-0.01%
2022/03/28	2	84.00	1	85.50	86.50	1	10,438	0.01%
2022/03/25	4.3	83.99	3	84.60	84.70	1.3	10,660	0.01%
2022/03/24	1	86.40	0	0.00	86.40	1	10,848	0.01%
2022/03/23	1.5	87.93	0	0.00	88.00	1.5	11,509	0.01%
2022/03/21	2	88.35	0	0.00	87.80	2	12,365	0.02%
2022/03/17	7	88.90	6	88.50	88.50	1	12,374	0.01%
2022/03/16	4	89.48	2	89.60	87.50	2	12,354	0.02%
2022/03/15	3	95.10	0	0.00	92.20	3	12,199	0.02%
2022/03/14	7	100.53	6	101.32	99.40	1	12,142	0.01%
2022/03/10	7	96.30	26	97.27	99.50	-19	11,305	-0.17%
2022/03/08	5	89.80	7	87.70	85.90	-2	10,644	-0.02%
2022/03/07	1	90.00	0	0.00	89.90	1	10,536	0.01%
2022/03/04	2	92.40	0	0.00	91.50	2	10,468	0.02%
2022/03/03	7	93.11	11	93.69	93.50	-4	10,289	-0.04%
2022/02/25	11	92.14	6	90.62	89.90	5	9,997	0.05%
2022/02/23	4	90.20	13	91.65	91.90	-9	9,637	-0.09%
2022/02/22	0	0.00	1	87.10	89.50	-1	9,332	-0.01%
2022/02/21	14	90.66	11	91.15	90.00	3	9,196	0.03%
2022/02/18	1	88.00	2.1	89.60	89.90	-1.1	9,023	-0.01%
2022/02/17	9	89.93	1	87.20	88.50	8	8,932	0.09%
2022/02/16	5	86.58	8	86.91	89.60	-3	8,823	-0.03%
2022/02/15	10	84.00	11	84.64	84.30	-1	8,687	-0.01%
2022/02/11	5	83.90	5	83.00	83.00	0	8,694	0.00%
2022/02/10	14	84.24	17	83.99	84.00	-3	8,765	-0.03%
2022/02/09	12	80.18	13	80.96	81.00	-1	8,665	-0.01%
2022/02/08	5	78.40	22	79.15	79.80	-17	8,694	-0.20%
2022/02/07	8	77.30	8	77.91	78.50	0	8,886	0.00%
2022/01/25	1	73.20	0	0.00	73.10	1	9,189	0.01%
2022/01/21	0	0.00	2	76.40	77.50	-2	9,285	-0.02%
2022/01/19	1	79.40	0	0.00	74.90	1	9,303	0.01%
2022/01/12	0	0.00	4	78.00	78.00	-4	9,517	-0.04%
2022/01/11	0.1	80.00	0	0.00	79.40	0.1	9,558	0.00%
2022/01/10	4	78.73	0	0.00	79.60	4	9,759	0.04%
2022/01/06	0	0.00	1.1	83.12	81.60	-1.1	9,897	-0.01%
2022/01/05	1	81.50	0	0.00	81.40	1	9,908	0.01%
2022/01/04	0	0.00	1	80.50	81.00	-1	10,021	-0.01%
2021/12/29	0	0.00	1	82.70	82.60	-1	10,668	-0.01%
2021/12/28	4	84.20	4	82.38	81.90	0	10,790	0.00%
2021/12/27	1	83.30	3	83.13	82.50	-2	11,021	-0.02%
2021/12/24	0	0.00	3.2	83.05	82.80	-3.2	11,269	-0.03%
2021/12/23	6	83.43	1	84.90	83.10	5	11,531	0.04%
2021/12/22	1	83.40	1	83.10	83.50	0	11,633	0.00%
2021/12/21	28	82.05	29	83.96	83.50	-1	11,559	-0.01%
2021/12/20	6	84.08	7	84.13	83.00	-1	11,394	-0.01%
2021/12/17	13	83.82	24	83.62	83.40	-11	11,254	-0.10%
2021/12/16	33	78.96	30	79.40	79.70	3	10,636	0.03%
2021/12/15	0	0.00	13	76.71	77.50	-13	10,067	-0.13%
2021/12/14	1	70.90	1	71.10	70.50	0	9,882	0.00%
2021/12/10	5	72.56	1	72.60	72.60	4	9,981	0.04%
2021/12/09	3	75.23	0	0.00	74.70	3	10,063	0.03%
2021/12/08	9	76.29	7	77.84	75.70	2	10,226	0.02%
2021/12/06	8	75.16	3	74.93	74.10	5	10,137	0.05%
2021/12/03	2	73.20	0	0.00	73.00	2	10,232	0.02%
2021/12/02	0	0.00	4	73.33	74.90	-4	10,590	-0.04%
2021/12/01	1	72.70	0	0.00	72.70	1	10,660	0.01%
2021/11/30	0	0.00	1	73.00	73.10	-1	11,010	-0.01%
2021/11/29	0	0.00	2	70.90	70.60	-2	11,221	-0.02%
2021/11/26	1	69.80	0	0.00	69.80	1	11,592	0.01%
2021/11/25	3	73.93	1	74.00	74.00	2	11,822	0.02%
2021/11/24	0	0.00	2	73.30	73.20	-2	12,403	-0.02%
2021/11/23	0	0.00	1	71.90	71.50	-1	12,572	-0.01%
2021/11/22	0	0.00	1	71.80	71.40	-1	13,003	-0.01%
2021/11/19	4	70.05	0	0.00	69.50	4	13,714	0.03%
2021/11/18	2	71.40	2	71.10	71.10	0	15,042	0.00%
2021/11/17	1	71.10	3	70.83	70.80	-2	15,308	-0.01%
2021/11/16	2	72.80	15	72.41	72.80	-13	15,561	-0.08%
2021/11/15	5	71.52	2	70.80	70.60	3	16,377	0.02%
2021/11/12	1	71.00	5	71.88	73.20	-4	16,816	-0.02%
2021/11/11	8	72.38	11	72.05	70.60	-3	16,780	-0.02%
2021/11/10	0	0.00	2	72.40	72.60	-2	16,824	-0.01%
2021/11/09	0	0.00	5	72.88	72.90	-5	16,866	-0.03%
2021/11/08	10	70.91	3	70.33	71.60	7	16,862	0.04%
2021/11/04	1	69.30	11	71.30	69.10	-10	17,083	-0.06%
2021/11/03	12	68.40	4	69.30	68.00	8	17,159	0.05%
2021/11/02	1	67.20	0	0.00	66.70	1	17,617	0.01%
2021/11/01	1	66.70	1	67.10	67.00	0	17,840	0.00%
2021/10/29	1	64.90	0	0.00	65.30	1	17,819	0.01%
2021/10/28	3	66.00	0	0.00	64.60	3	17,868	0.02%
2021/10/26	1	67.70	3	68.23	68.00	-2	18,603	-0.01%
2021/10/25	1	68.70	0	0.00	68.70	1	19,193	0.01%
2021/10/22	1	68.20	3	68.20	68.20	-2	19,525	-0.01%
2021/10/21	2	69.95	7	70.84	70.20	-5	19,883	-0.03%
2021/10/20	5	69.70	0	0.00	68.80	5	20,089	0.02%
2021/10/19	1	67.50	0	0.00	67.70	1	20,461	0.00%
2021/10/18	2	64.75	1	67.00	67.70	1	20,902	0.00%
2021/10/15	6	68.05	3	68.30	68.10	3	21,232	0.01%
2021/10/14	5	67.10	5	67.74	68.20	0	21,392	0.00%
2021/10/13	3	68.40	0	0.00	67.70	3	21,481	0.01%
2021/10/12	3	70.40	4	70.20	69.60	-1	22,429	0.00%
2021/10/08	3	75.70	0	0.00	76.30	3	22,963	0.01%
2021/10/07	8	76.26	6	75.48	75.50	2	23,501	0.01%
2021/10/06	6	72.35	4	71.80	71.30	2	23,866	0.01%
2021/10/05	3	70.50	2	69.95	71.50	1	24,268	0.00%
2021/10/04	5	72.38	10	71.41	70.50	-5	24,809	-0.02%
2021/10/01	7	77.29	4	74.83	74.40	3	25,770	0.01%
2021/09/30	4	80.93	4	80.23	80.90	0	26,652	0.00%
2021/09/29	2	77.55	0	0.00	77.00	2	27,527	0.01%
2021/09/28	0	0.00	3	77.90	77.90	-3	28,566	-0.01%
2021/09/27	1	79.40	1	82.40	79.20	0	29,831	0.00%
2021/09/24	1	81.20	13	80.95	81.20	-12	33,083	-0.04%
2021/09/17	2	79.80	2	80.00	80.00	0	39,933	0.00%
2021/09/15	6	79.32	15	78.91	79.90	-9	46,178	-0.02%
2021/09/14	12	79.92	7	80.20	78.30	5	48,285	0.01%
2021/09/13	0.1	79.60	0	0.00	79.50	0.1	51,510	0.00%
2021/09/10	25	78.52	25	78.80	78.80	0	51,714	0.00%
2021/09/09	1.1	78.20	1	78.20	78.20	0.1	53,088	0.00%
2021/09/08	5	78.80	5	78.50	79.40	0	53,904	0.00%
2021/09/07	26	81.37	29	80.27	78.20	-3	55,329	-0.01%
2021/09/06	4	80.63	1	79.90	77.70	3	55,943	0.01%
2021/09/03	21	82.74	3	81.50	81.30	18	56,818	0.03%
2021/09/02	8	83.84	9	84.27	84.60	-1	56,864	0.00%
2021/09/01	8	87.49	25	85.77	83.50	-17	57,142	-0.03%
2021/08/31	1	89.50	0	0.00	89.50	1	57,798	0.00%
2021/08/30	5	90.36	29	92.29	90.50	-24	58,324	-0.04%
2021/08/27	4	88.45	3	88.80	88.80	1	58,913	0.00%
2021/08/26	4	89.45	1	90.20	89.70	3	61,224	0.00%
2021/08/25	28	89.31	16	89.53	91.00	12	62,654	0.02%
2021/08/24	73	89.68	59	89.92	87.00	14	62,379	0.02%
2021/08/23	1	83.80	10.5	86.38	87.30	-9.5	61,844	-0.02%
2021/08/20	12	78.78	10	78.66	79.40	2	62,542	0.00%
2021/08/19	36	81.96	16	82.97	76.70	20	62,969	0.03%
2021/08/18	6	76.40	11	76.46	81.60	-5	62,946	-0.01%
2021/08/17	8	77.50	19	76.58	74.20	-11	63,698	-0.02%
2021/08/16	9	76.53	0	0.00	76.10	9	65,314	0.01%
2021/08/13	1	79.00	2	77.05	76.10	-1	66,434	0.00%
2021/08/11	20	76.55	18	77.52	76.40	2	68,500	0.00%
2021/08/10	6.1	79.85	7	77.19	77.10	-0.9	68,870	0.00%
2021/08/09	9	82.91	9	82.24	79.60	0	69,060	0.00%
2021/08/06	18	84.26	17	84.07	82.00	1	69,491	0.00%
2021/08/05	21	79.59	27	80.42	79.20	-6	69,395	-0.01%
2021/08/03	1	79.30	3	79.10	77.90	-2	70,666	0.00%
2021/08/02	10	79.96	10	79.24	79.00	0	70,835	0.00%
2021/07/30	8	79.93	7	79.70	78.00	1	70,764	0.00%
2021/07/29	24	78.88	38	79.39	83.20	-14	70,488	-0.02%
2021/07/28	64	76.15	59	75.40	75.70	5	70,084	0.01%
2021/07/27	29	77.70	26.1	78.79	75.00	2.9	69,851	0.00%
2021/07/26	7	79.29	4	80.78	78.00	3	69,664	0.00%
2021/07/23	4	81.88	5	82.04	81.60	-1	69,686	0.00%
2021/07/22	12	78.64	15.1	79.11	78.20	-3.1	69,480	0.00%
2021/07/21	9	81.29	21.6	81.83	79.50	-12.6	69,262	-0.02%
2021/07/20	4	83.78	2	84.85	83.00	2	69,033	0.00%
2021/07/19	3	88.40	5	87.40	86.60	-2	70,040	0.00%
2021/07/16	40	93.11	28	92.41	88.00	12	70,757	0.02%
2021/07/15	20	88.61	19	88.32	91.40	1	70,483	0.00%
2021/07/14	14.1	86.63	10	86.17	83.10	4.1	71,253	0.01%
2021/07/13	33	92.69	34.3	88.68	88.00	-1.3	71,451	0.00%
2021/07/12	17	98.57	49.2	98.23	95.00	-32.2	71,273	-0.05%
2021/07/09	69.1	97.69	69	96.42	95.00	0.1	70,768	0.00%
2021/07/08	92	99.16	51	99.12	101.00	41	70,237	0.06%
2021/07/07	33	100.31	17	98.91	96.40	16	69,118	0.02%
2021/07/06	20.1	102.96	41	103.02	99.90	-20.9	68,179	-0.03%
2021/07/05	88.5	106.08	89.2	100.39	99.30	-0.7	67,273	0.00%
2021/07/02	90.1	111.80	94.3	110.23	109.50	-4.2	66,281	-0.01%
2021/07/01	167.8	115.39	157	114.79	111.00	10.8	65,435	0.02%	大買/大賣/
2021/06/30	84	106.42	119.2	105.75	110.50	-35.2	62,480	-0.06%	大賣/
2021/06/29	137.3	104.35	321.1	101.99	100.50	-183.8	60,994	-0.30%	大買/大賣/鉅額交易
2021/06/28	329.2	108.94	156	108.74	107.00	173.2	59,009	0.29%	大買/大賣/鉅額交易
2021/06/25	142	101.90	131.4	102.90	102.00	10.7	56,329	0.02%	大買/大賣/
2021/06/24	128.8	95.51	113.5	94.71	98.10	15.4	53,319	0.03%	大買/大賣/
2021/06/23	127.4	94.18	107.1	91.15	89.80	20.3	50,069	0.04%	大買/大賣/
2021/06/22	117.3	97.19	74	96.93	99.70	43.3	47,918	0.09%	大買/
2021/06/21	32	90.51	33	90.70	90.70	-1	44,599	0.00%
2021/06/18	15	81.41	47	80.93	82.50	-32	44,279	-0.07%
2021/06/17	43	73.38	41	73.15	75.00	2	43,059	0.00%
2021/06/16	70	75.03	76	74.03	71.70	-6	42,298	-0.01%
2021/06/15	56	73.53	56.1	74.29	74.30	-0.1	40,804	0.00%
2021/06/11	30	71.05	32	70.72	70.50	-2	39,747	-0.01%
2021/06/10	33	66.92	29	66.86	67.80	4	38,670	0.01%
2021/06/09	9	67.26	12	67.39	66.90	-3	38,325	-0.01%
2021/06/08	43	67.60	32	68.00	67.50	11	37,791	0.03%
2021/06/07	39.4	66.46	39	67.01	65.40	0.4	36,736	0.00%
2021/06/04	88	72.99	63	72.95	70.20	25	35,885	0.07%
2021/06/03	83.4	78.70	88	79.05	76.70	-4.6	34,724	-0.01%
2021/06/02	31	74.33	49	74.61	77.00	-18	32,196	-0.06%
2021/06/01	25	69.12	22	69.16	70.00	3	30,426	0.01%
2021/05/31	59	69.94	56	68.78	67.40	3	29,963	0.01%
2021/05/28	23	68.75	33	69.82	68.60	-10	29,180	-0.03%
2021/05/27	31	67.62	11	67.89	68.20	20	28,200	0.07%
2021/05/26	60	67.07	54	67.42	66.10	6	27,470	0.02%
2021/05/25	34	70.26	40	66.28	65.50	-6	26,646	-0.02%
2021/05/24	75	70.01	53	71.33	70.00	22	25,420	0.09%
2021/05/21	29	65.66	27	66.29	67.70	2	23,704	0.01%
2021/05/20	54	65.97	38.4	65.27	61.70	15.6	22,447	0.07%
2021/05/19	41.4	62.24	49	63.49	64.90	-7.6	21,046	-0.04%
2021/05/18	7	57.91	15.3	58.30	59.00	-8.3	20,204	-0.04%
2021/05/17	12	54.54	7	55.07	53.70	5	19,623	0.03%
2021/05/14	3	60.47	2	56.00	59.60	1	19,165	0.01%
2021/05/13	2	57.50	8	57.98	57.50	-6	18,372	-0.03%
2021/05/12	17.3	66.56	14	66.76	63.80	3.3	17,695	0.02%
2021/05/11	16.3	75.33	9.1	76.31	70.80	7.2	17,218	0.04%
2021/05/10	4	74.43	4.1	71.50	75.10	-0.1	15,994	0.00%
2021/05/07	3	62.47	2	68.00	68.30	1	15,655	0.01%
2021/05/06	4.2	69.68	12	66.98	66.10	-7.8	15,376	-0.05%
2021/05/05	1.3	69.26	21	67.06	68.50	-19.7	15,070	-0.13%
2021/05/04	18	67.00	0	0.00	67.00	18	14,815	0.12%
2021/05/03	7	73.17	1	74.40	74.40	6	14,627	0.04%
2021/04/29	0	0.00	2	69.35	70.80	-2	14,362	-0.01%
2021/04/28	4	67.00	2	66.00	66.50	2	14,027	0.01%
2021/04/27	3	65.27	1	65.40	66.10	2	13,789	0.01%
2021/04/26	3	63.77	2	58.60	64.30	1	13,492	0.01%
2021/04/23	49	56.31	71	55.98	58.60	-22	13,222	-0.17%
2021/04/22	15	56.21	22	53.88	54.10	-7	12,087	-0.06%
2021/04/21	32	52.41	26.1	52.43	53.90	5.9	11,255	0.05%
2021/04/20	42	48.10	63	48.65	49.00	-21	10,506	-0.20%
2021/04/19	51	46.29	53	46.34	46.90	-2	9,456	-0.02%
2021/04/16	26	39.99	48	40.85	42.75	-22	8,607	-0.26%
2021/04/15	1	38.45	4	39.20	38.90	-3	8,037	-0.04%
2021/04/14	30	37.66	26	37.77	38.00	4	7,958	0.05%
2021/04/13	24	38.25	25	38.58	38.20	-1	7,811	-0.01%
2021/04/12	11	39.18	2	39.10	38.40	9	7,710	0.12%
2021/04/09	32	38.45	22.1	37.78	37.55	9.9	7,495	0.13%
2021/04/08	25	40.26	31	40.37	39.50	-6	7,199	-0.08%
2021/04/07	4	40.31	0	0.00	40.00	4	6,955	0.06%
2021/04/06	109	38.44	109	38.46	38.90	0	6,566	0.00%	大買/大賣/
2021/04/01	33	36.16	31	36.33	36.45	2	6,256	0.03%
2021/03/31	33	34.21	35	34.92	35.80	-2	5,819	-0.03%
2021/03/30	30	32.59	30	32.75	32.95	0	5,335	0.00%
2021/03/29	0	0.00	1.1	32.74	33.00	-1.1	5,308	-0.02%
2021/03/26	0	0.00	1	31.40	32.35	-1	5,372	-0.02%
2021/03/24	5	31.65	0	0.00	32.00	5	5,523	0.09%
2021/03/23	11	32.58	0	0.00	32.40	11	5,456	0.20%
2021/03/22	5	33.17	2	33.20	32.95	3	5,314	0.06%
2021/03/15	1	29.80	1	29.60	29.85	0	4,593	0.00%
2021/03/11	0	0.00	8	28.90	28.80	-8	4,490	-0.18%
2021/03/09	1	28.85	0	0.00	28.65	1	4,404	0.02%
2021/03/05	1	28.40	8	28.50	27.90	-7	4,276	-0.16%
2021/02/25	0	0.00	6	27.37	27.90	-6	3,963	-0.15%
2021/02/24	0	0.00	1	27.15	27.10	-1	3,886	-0.03%
2021/02/23	0	0.00	0	26.85	26.85	0	3,814	0.00%
2021/02/22	0	0.00	1	26.65	26.65	-1	3,778	-0.03%
2021/02/02	0	0.00	3	24.30	24.50	-3	3,541	-0.08%
2021/01/20	2	24.20	1	24.00	23.80	1	3,393	0.03%
2021/01/19	2	24.90	0	0.00	24.90	2	3,335	0.06%
2021/01/18	2	25.10	1	24.75	25.20	1	3,304	0.03%
2021/01/15	1	26.70	0	0.00	26.00	1	3,227	0.03%
2021/01/14	3	27.97	9	27.91	27.60	-6	3,095	-0.19%
2021/01/13	1	27.00	12	27.06	27.00	-11	2,920	-0.38%
2021/01/12	6	27.38	1	27.30	26.75	5	2,810	0.18%
2020/12/31	0	0.00	0.1	24.55	24.45	-0.1	2,043	0.00%
2020/12/29	6	25.33	6	25.10	24.70	0	1,997	0.00%
2020/12/28	0	0.00	0	25.00	25.15	0	1,902	0.00%
2020/12/24	5	24.05	7	24.21	24.05	-2	1,732	-0.12%
2020/12/23	5	24.00	0	0.00	24.20	5	1,714	0.29%
2020/12/22	61	24.92	47	25.03	23.85	14	1,668	0.84%
2020/12/21	3	25.00	0.1	25.25	25.20	2.9	1,463	0.20%
2020/12/15	0	0.00	1	23.20	22.50	-1	1,121	-0.09%
2020/12/10	2	23.05	0	0.00	22.80	2	1,059	0.19%
2020/12/08	1	22.80	0	0.00	22.80	1	1,033	0.10%
2020/11/03	0	0.00	1	21.10	21.10	-1	1,145	-0.09%
2020/10/27	0	0.00	1	21.65	21.75	-1	1,159	-0.09%
2020/10/19	0	0.00	1	21.70	21.65	-1	1,243	-0.08%
2020/10/13	2	22.03	0	0.00	22.00	2	1,267	0.16%
2020/09/01	0	0.00	1	23.35	23.25	-1	2,211	-0.05%
2020/08/31	1	23.00	0	0.00	23.15	1	2,262	0.04%
2020/08/17	0	0.00	1	23.25	23.25	-1	2,507	-0.04%
2020/08/12	1	22.50	0	0.00	22.75	1	2,536	0.04%
2020/08/06	1	22.20	0	0.00	22.30	1	2,618	0.04%
2020/08/03	0.8	21.50	0	0.00	21.25	0.8	2,609	0.03%
2020/07/31	0	0.00	2	21.45	21.60	-2	2,616	-0.08%
2020/07/28	5	21.27	0	0.00	21.10	5	2,639	0.19%
2020/07/27	5	21.74	0	0.00	21.90	5	2,630	0.19%
2020/07/24	4	22.34	0	0.00	22.25	4	2,639	0.15%
2020/07/23	8	22.77	0	0.00	22.70	8	2,643	0.30%
2020/07/17	0	0.00	5	22.75	22.70	-5	2,644	-0.19%
2020/07/14	5	22.85	0	0.00	22.80	5	2,696	0.19%
2020/07/10	1	22.80	1	22.80	22.85	0	2,729	0.00%
2020/07/06	3	23.65	0	0.00	23.65	3	2,691	0.11%
2020/06/30	0	0.00	1	24.65	24.80	-1	2,552	-0.04%
2020/06/19	0	0.00	16	24.76	25.00	-16	2,542	-0.63%
2020/06/17	10	24.10	0	0.00	24.15	10	2,476	0.40%
2020/06/12	5	23.30	0	0.00	23.50	5	2,545	0.20%
2020/06/09	1	24.30	0	0.00	24.40	1	2,550	0.04%
2020/06/08	2	23.45	0	0.00	23.80	2	2,463	0.08%
2020/06/05	1	24.55	0	0.00	24.30	1	2,126	0.05%
2020/06/04	0	0.00	1	24.05	24.05	-1	2,083	-0.05%
2020/06/03	2	23.63	0	0.00	23.60	2	2,092	0.10%
2020/05/27	2	23.45	0	0.00	23.30	2	1,981	0.10%
2020/05/08	0	0.00	3	24.40	24.40	-3	1,727	-0.17%
2020/05/07	1	23.85	0	0.00	24.30	1	1,761	0.06%
2020/04/29	1	24.35	0	0.00	24.40	1	1,784	0.06%
2020/04/24	0	0.00	15	23.55	23.60	-15	1,840	-0.81%
2020/04/23	0	0.00	15	23.50	23.60	-15	1,859	-0.81%
2020/04/20	3	24.00	0	0.00	24.00	3	1,875	0.16%
2020/04/16	1	23.50	1	23.70	23.85	0	1,871	0.00%
2020/04/15	2	24.15	0	0.00	24.10	2	1,863	0.11%
2020/04/09	2	22.85	2	23.20	23.05	0	1,903	0.00%
2020/04/07	0	0.00	1	22.00	22.25	-1	1,878	-0.05%
2020/04/06	1	21.65	0	0.00	21.80	1	1,876	0.05%
2020/03/10	0	0.00	1	25.70	26.45	-1	1,551	-0.06%
2020/03/05	1	27.20	0	0.00	27.10	1	1,452	0.07%
2020/02/19	0	0.00	1	27.75	27.85	-1	1,388	-0.07%
2020/02/18	1	27.45	0	0.00	27.45	1	1,390	0.07%
2020/01/31	6	28.40	0	0.00	28.25	6	1,433	0.42%
2020/01/17	1	29.05	0	0.00	29.00	1	1,357	0.07%
2020/01/13	0	0.00	16	29.13	29.10	-16	1,382	-1.16%
2019/12/26	1	29.35	0	0.00	29.40	1	1,697	0.06%
2019/12/12	8	29.50	0	0.00	29.50	8	1,857	0.43%
2019/11/13	1	29.65	0	0.00	29.90	1	2,222	0.04%
2019/11/11	15	29.68	0	0.00	29.50	15	2,208	0.68%
2019/11/05	1	30.45	2	30.45	30.55	-1	2,146	-0.05%
2019/11/04	0	0.00	1	30.40	30.50	-1	2,182	-0.05%
2019/11/01	0	0.00	1.3	30.54	30.50	-1.3	2,188	-0.06%
2019/10/30	2	30.65	0	0.00	30.65	2	2,240	0.09%
2019/10/28	0.3	30.75	0	0.00	30.70	0.3	2,274	0.01%
2019/10/25	23	30.78	0	0.00	30.65	23	2,329	0.99%
2019/10/07	1	30.75	0	0.00	30.70	1	2,678	0.04%
2019/10/01	1	30.05	0	0.00	30.00	1	2,415	0.04%
2019/09/17	1	31.15	0	0.00	31.15	1	2,266	0.04%
2019/09/05	5	32.40	0	0.00	32.40	5	2,203	0.23%
2019/08/30	0	0.00	8	31.83	31.80	-8	2,034	-0.39%
2019/08/29	8	31.88	0	0.00	32.00	8	1,986	0.40%
2019/07/25	10	34.55	10	34.95	35.20	0	1,473	0.00%
2019/07/12	0	0.00	3	32.30	31.95	-3	988	-0.30%
2019/07/09	2	32.20	0	0.00	32.20	2	931	0.21%
2019/07/04	1	31.70	0	0.00	31.65	1	888	0.11%
2019/05/06	2	29.65	0	0.00	29.60	2	860	0.23%
2019/04/09	0	0.00	2	29.65	29.65	-2	738	-0.27%
2019/03/28	2	29.80	0	0.00	30.05	2	648	0.31%
2018/12/21	0	0.00	1	29.40	29.30	-1	1,694	-0.06%
2018/12/07	0	0.00	1	29.60	29.30	-1	1,673	-0.06%
2018/12/04	1	29.20	0	0.00	29.30	1	1,659	0.06%
2018/12/03	11	29.38	10	29.20	29.20	1	1,641	0.06%
2018/11/02	1	29.00	0	0.00	29.00	1	1,676	0.06%
2018/10/31	0	0.00	1	29.10	29.50	-1	1,651	-0.06%
2018/10/18	0	0.00	1	31.30	31.45	-1	1,535	-0.07%
2018/10/11	0	0.00	1	30.05	30.05	-1	1,025	-0.10%
2018/07/16	0	0.00	6	29.25	29.10	-6	449	-1.33%
2018/05/22	6	29.20	0	0.00	29.15	6	439	1.37%
2018/05/04	2	28.43	0	0.00	28.50	2	436	0.46%
2018/03/13	1	28.05	0	0.00	28.20	1	700	0.14%
2018/02/08	0	0.00	1	28.00	27.75	-1	882	-0.11%
2018/02/06	0	0.00	1	28.30	27.80	-1	867	-0.12%
2018/01/17	1	29.00	0	0.00	29.25	1	1,047	0.10%