慧洋-KY (2637)-玉山-新莊券商分點個股進出

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－玉山-新莊券商分點個股進出

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

玉山-新莊券商分點個股進出
玉山-新莊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	17	68.82	1	69.20	68.70	16	6,323	0.25%
2024/04/25	4.1	67.56	7.1	68.11	67.10	-3	6,323	-0.05%
2024/04/24	10	67.25	6	67.80	67.50	4	6,433	0.06%
2024/04/23	10	68.82	12	68.78	69.20	-2	6,346	-0.03%
2024/04/22	45	67.96	64	69.73	69.20	-19	6,217	-0.31%
2024/04/19	14	65.08	39	65.94	66.30	-25	5,846	-0.43%
2024/04/18	0.3	64.10	2	64.00	64.70	-1.7	5,649	-0.03%
2024/04/17	1	63.80	3	63.97	63.20	-2	5,642	-0.04%
2024/04/16	45	64.04	2.4	62.98	62.90	42.6	5,686	0.75%
2024/04/15	11	65.85	12	66.99	66.00	-1	5,747	-0.02%
2024/04/12	2.4	65.10	11.7	65.87	66.70	-9.3	5,782	-0.16%
2024/04/11	4	63.73	1	64.20	64.20	3	6,060	0.05%
2024/04/10	11	63.22	6	63.67	63.20	5	6,140	0.08%
2024/04/09	0	0.00	20	61.06	63.70	-20	6,134	-0.33%
2024/04/08	0.1	57.60	0	0.00	58.50	0.1	5,986	0.00%
2024/04/03	7.2	57.81	0	0.00	57.40	7.2	5,976	0.12%
2024/04/02	3.6	57.35	22	57.21	57.30	-18.4	6,020	-0.31%
2024/04/01	1.1	58.35	0	0.00	58.50	1.1	6,049	0.02%
2024/03/29	1.1	58.11	0.3	58.10	58.40	0.8	6,209	0.01%
2024/03/28	4	59.40	1	58.90	58.90	3	6,350	0.05%
2024/03/27	2.5	59.96	1	58.60	60.00	1.5	6,487	0.02%
2024/03/26	14	59.71	6	59.50	59.50	8	6,719	0.12%
2024/03/25	3	61.53	14	61.60	61.90	-11	6,756	-0.16%
2024/03/22	0	0.00	1	61.00	61.80	-1	6,852	-0.01%
2024/03/21	3	60.57	0	0.00	60.60	3	7,038	0.04%
2024/03/20	5	61.32	2	61.35	61.10	3	7,038	0.04%
2024/03/19	20.4	61.55	3	61.10	61.50	17.4	7,029	0.25%
2024/03/18	0.5	58.66	8	57.90	58.60	-7.6	7,055	-0.11%
2024/03/15	26.2	59.31	0.3	59.30	58.90	25.9	7,025	0.37%
2024/03/14	2.2	60.52	1	60.10	60.10	1.2	6,901	0.02%
2024/03/13	1.2	60.54	1	60.60	60.60	0.2	6,970	0.00%
2024/03/12	0.1	61.50	0	0.00	61.50	0.1	7,058	0.00%
2024/03/11	0	0.00	3	61.33	61.60	-3	7,280	-0.04%
2024/03/08	3.2	61.17	0	0.00	60.80	3.2	8,102	0.04%
2024/03/07	1.4	59.96	0	0.00	59.80	1.4	8,665	0.02%
2024/03/06	5	61.10	27	59.96	60.10	-22	8,832	-0.25%
2024/03/04	23	61.89	25	61.46	62.00	-2	8,891	-0.02%
2024/03/01	10	60.44	3	60.50	61.10	7	9,499	0.07%
2024/02/29	0	0.00	27.3	61.07	61.40	-27.3	9,495	-0.29%
2024/02/27	6	58.92	4	59.03	58.10	2	9,318	0.02%
2024/02/26	7	57.66	14.2	57.77	59.30	-7.2	9,164	-0.08%
2024/02/23	11	56.85	10	57.09	56.40	1	8,967	0.01%
2024/02/22	20	56.68	20.4	57.47	56.80	-0.4	8,926	0.00%
2024/02/21	4.2	56.84	38	56.49	56.50	-33.8	8,768	-0.39%
2024/02/20	16	55.19	31	55.20	54.90	-15	8,562	-0.18%
2024/02/19	8	53.94	5	53.90	53.90	3	8,457	0.04%
2024/02/16	0	0.00	1	52.70	53.00	-1	8,409	-0.01%
2024/02/15	1	51.10	0	0.00	52.40	1	8,403	0.01%
2024/02/05	0	51.10	1	51.00	51.00	-1	8,382	-0.01%
2024/02/02	3	52.63	0	0.00	51.60	3	8,383	0.04%
2024/02/01	2	53.20	1	53.00	53.20	1	8,353	0.01%
2024/01/30	7	51.59	0	0.00	52.00	7	8,286	0.08%
2024/01/29	3	52.00	1	52.00	52.30	2	8,275	0.02%
2024/01/26	2	52.40	2	51.60	51.60	0	8,291	0.00%
2024/01/25	1	52.40	20	52.25	52.40	-19	8,290	-0.23%
2024/01/24	5	52.52	2	53.05	52.30	3	8,292	0.04%
2024/01/23	1	52.30	3	52.80	52.50	-2	8,292	-0.02%
2024/01/22	12	51.92	3	52.00	52.20	9	8,300	0.11%
2024/01/19	12	51.97	3.4	52.16	52.10	8.6	8,297	0.10%
2024/01/18	12.1	53.27	16	52.11	53.20	-3.9	8,281	-0.05%
2024/01/16	4.3	50.94	4	50.70	50.90	0.3	8,140	0.00%
2024/01/12	0	0.00	0.3	51.90	52.10	-0.3	8,160	0.00%
2024/01/11	0	0.00	2	51.25	51.50	-2	8,199	-0.02%
2024/01/10	2.3	51.24	11	51.51	51.10	-8.8	8,197	-0.11%
2024/01/09	1	52.50	2	51.80	52.50	-1	8,159	-0.01%
2024/01/08	4	55.15	8	54.40	54.00	-4	7,997	-0.05%
2024/01/05	29	54.66	20	54.79	54.90	9	7,872	0.11%
2024/01/04	8	53.20	41	53.00	53.20	-33	7,462	-0.44%
2024/01/03	9.1	52.22	1	52.10	52.10	8.1	7,437	0.11%
2024/01/02	24	52.49	6	54.00	52.40	18	7,479	0.24%
2023/12/28	0	0.00	4	52.23	51.90	-4	7,560	-0.05%
2023/12/27	1	53.70	6	53.15	53.50	-5	7,538	-0.07%
2023/12/26	23.2	52.97	14	52.31	53.00	9.2	7,480	0.12%
2023/12/25	4.8	50.16	11	50.93	49.95	-6.2	7,324	-0.08%
2023/12/22	24	53.13	24	52.78	53.20	0	7,252	0.00%
2023/12/21	27	54.19	11	53.07	53.60	16	7,195	0.22%
2023/12/20	1	51.70	1	52.00	52.00	0	6,995	0.00%
2023/12/19	4	51.78	1	51.60	51.00	3	6,992	0.04%
2023/12/18	15	52.18	12.5	51.42	51.30	2.5	7,084	0.04%
2023/12/15	0	0.00	1	51.40	51.10	-1	7,143	-0.01%
2023/12/14	1.5	50.61	0	0.00	50.60	1.5	7,403	0.02%
2023/12/13	1	52.00	1	52.80	51.50	0	7,594	0.00%
2023/12/12	0	0.00	2	50.75	50.70	-2	8,078	-0.02%
2023/12/11	1	50.40	1	50.90	50.90	0	8,421	0.00%
2023/12/08	3	50.90	5	50.80	50.60	-2	8,403	-0.02%
2023/12/07	1	51.60	1	51.70	51.20	0	8,341	0.00%
2023/12/06	23	51.95	12	52.63	52.50	11	8,257	0.13%
2023/12/05	60	54.61	59	54.45	53.60	1	8,049	0.01%
2023/12/04	73	54.17	88	52.50	55.00	-15	7,193	-0.21%
2023/12/01	1	50.60	8	50.36	50.30	-7	6,548	-0.11%
2023/11/30	1	49.50	3	48.77	48.50	-2	6,363	-0.03%
2023/11/29	3	47.90	2	48.20	48.15	1	6,336	0.02%
2023/11/28	11	50.12	22	49.01	48.90	-11	6,225	-0.18%
2023/11/27	2	46.50	10	47.15	46.60	-8	5,540	-0.14%
2023/11/24	5	45.16	0	0.00	45.10	5	5,446	0.09%
2023/11/23	1	44.60	0	0.00	44.65	1	5,462	0.02%
2023/11/22	0	44.20	1	44.10	44.20	-1	5,474	-0.02%
2023/11/21	0	44.45	0	0.00	44.45	0	5,503	0.00%
2023/11/17	0	0.00	1.3	44.00	44.10	-1.3	5,642	-0.02%
2023/11/14	1	42.70	0	0.00	42.20	1	6,176	0.02%
2023/11/09	2	42.90	0	0.00	43.00	2	6,250	0.03%
2023/11/08	0	0.00	3	43.33	43.45	-3	6,361	-0.05%
2023/11/07	3	42.88	0	0.00	42.85	3	6,394	0.05%
2023/11/06	0	0.00	4	43.44	43.40	-4	6,414	-0.06%
2023/11/03	2	43.35	0	0.00	43.20	2	6,435	0.03%
2023/11/02	4	42.50	0	0.00	42.65	4	6,452	0.06%
2023/10/27	1	42.90	2	42.55	43.10	-1	6,644	-0.02%
2023/10/26	3	42.37	0	0.00	42.30	3	6,662	0.05%
2023/10/25	4	43.98	2	44.05	43.75	2	6,692	0.03%
2023/10/24	0	0.00	6	44.00	44.00	-6	6,692	-0.09%
2023/10/23	1	44.35	6	44.28	44.30	-5	6,693	-0.07%
2023/10/20	1	45.80	2	45.88	45.60	-1	6,689	-0.01%
2023/10/19	6	46.74	0	0.00	47.15	6	6,775	0.09%
2023/10/18	2	46.13	0	0.00	45.25	2	6,772	0.03%
2023/10/13	1	47.20	0	0.00	47.10	1	6,933	0.01%
2023/10/12	3	46.80	0	0.00	47.05	3	6,917	0.04%
2023/10/11	11	47.48	0.6	47.71	47.15	10.5	6,906	0.15%
2023/10/06	0	0.00	3	49.00	48.90	-3	6,844	-0.04%
2023/10/05	2	47.48	6	48.10	47.30	-4	6,762	-0.06%
2023/10/04	2.2	47.47	0	0.00	47.90	2.2	6,708	0.03%
2023/10/03	8	47.33	0	0.00	46.50	8	6,612	0.12%
2023/10/02	0.2	47.50	0	0.00	47.35	0.2	6,614	0.00%
2023/09/26	1	48.30	0	0.00	48.75	1	6,572	0.02%
2023/09/25	1	49.20	3	49.35	48.70	-2	6,554	-0.03%
2023/09/21	21	50.06	0	0.00	49.45	21	6,474	0.32%
2023/09/20	2	50.35	4	50.53	50.00	-2	6,315	-0.03%
2023/09/19	0.7	51.50	2	50.50	50.50	-1.4	6,030	-0.02%
2023/09/18	24	50.90	37	51.25	50.50	-13	5,762	-0.23%
2023/09/15	28	51.34	10	51.77	51.40	18	5,563	0.32%
2023/09/14	1	49.10	47	49.74	50.90	-46	4,974	-0.92%
2023/09/12	15	45.95	13	45.96	46.15	2	4,616	0.04%
2023/09/11	1.2	46.08	5	46.30	45.90	-3.8	4,608	-0.08%
2023/09/08	18	46.07	0	0.00	45.80	18	4,591	0.39%
2023/09/06	0	0.00	2	46.08	45.90	-2	4,572	-0.04%
2023/09/05	0	0.00	11	46.29	46.35	-11	4,568	-0.24%
2023/09/04	2	44.63	5	45.50	45.55	-3	4,580	-0.07%
2023/09/01	0	0.00	1	45.50	45.20	-1	4,545	-0.02%
2023/08/30	10	45.95	1	45.60	45.55	9	4,585	0.20%
2023/08/29	0	0.00	1	45.00	45.50	-1	4,615	-0.02%
2023/08/25	2	43.45	0	0.00	43.30	2	4,724	0.04%
2023/08/24	3	43.65	0	0.00	43.60	3	4,812	0.06%
2023/08/23	6	45.12	1	44.65	44.65	5	4,852	0.10%
2023/08/22	10.4	45.60	1	45.75	45.15	9.4	4,915	0.19%
2023/08/21	1	45.90	2	46.00	45.80	-1	4,840	-0.02%
2023/08/18	19	47.50	8	47.80	47.50	11	4,706	0.23%
2023/08/17	3	44.03	1	43.00	43.95	2	4,435	0.05%
2023/08/15	1	42.75	0	0.00	42.85	1	4,380	0.02%
2023/08/14	3	42.00	0	0.00	41.80	3	4,360	0.07%
2023/08/11	2	44.85	0	0.00	44.60	2	4,260	0.05%
2023/08/10	1	45.70	0	0.00	45.25	1	4,239	0.02%
2023/08/08	1	46.40	0	0.00	46.45	1	4,223	0.02%
2023/08/07	0.3	46.73	0	0.00	46.90	0.3	4,196	0.01%
2023/08/04	2	47.45	1	47.35	47.40	1	4,198	0.02%
2023/08/02	11	47.26	15	47.34	47.35	-4	4,185	-0.10%
2023/08/01	7	46.94	4	47.06	47.05	3	4,123	0.07%
2023/07/31	1	45.60	0	0.00	45.55	1	4,046	0.02%
2023/07/28	7	47.13	9	46.66	46.40	-2	4,008	-0.05%
2023/07/27	15	46.05	12	46.11	46.05	3	3,924	0.08%
2023/07/26	1	45.25	0	0.00	45.20	1	3,930	0.03%
2023/07/25	2	45.10	0	0.00	44.85	2	3,935	0.05%
2023/07/24	12	46.32	0	0.00	45.45	12	3,904	0.31%
2023/07/21	0	0.00	1	46.60	46.45	-1	3,800	-0.03%
2023/07/17	2	45.80	0	0.00	45.65	2	3,553	0.06%
2023/07/14	0	46.05	0	0.00	46.05	0	3,583	0.00%
2023/07/13	1	45.75	1	45.70	45.15	0	3,621	0.00%
2023/07/12	3.1	46.73	5	46.60	46.60	-1.9	3,597	-0.05%
2023/07/10	3.1	47.24	0.3	47.50	47.05	2.8	3,630	0.08%
2023/07/07	3	48.07	0	0.00	48.00	3	3,668	0.08%
2023/07/06	1	48.80	0	0.00	48.85	1	3,678	0.03%
2023/07/05	0	0.00	2	48.90	48.85	-2	3,743	-0.05%
2023/07/04	10	49.26	1	49.20	48.75	9	3,852	0.23%
2023/07/03	3	50.00	11	49.98	49.70	-8	3,824	-0.21%
2023/06/30	1	48.95	1	49.00	48.80	0	3,771	0.00%
2023/06/29	2	48.60	1	48.30	48.65	1	3,744	0.03%
2023/06/28	3	48.98	2	49.15	48.95	1	3,768	0.03%
2023/06/27	0	0.00	1	50.20	49.80	-1	3,808	-0.03%
2023/06/26	1	50.00	0	0.00	49.95	1	3,938	0.03%
2023/06/21	5	49.74	0	0.00	50.00	5	3,998	0.13%
2023/06/16	3	50.77	1	51.10	50.70	2	4,167	0.05%
2023/06/15	2	50.55	1	50.70	50.70	1	4,155	0.02%
2023/06/12	1	50.30	0	0.00	50.30	1	4,436	0.02%
2023/06/09	3	50.80	0	0.00	51.00	3	4,541	0.07%
2023/06/07	11	51.05	0	0.00	50.80	11	4,681	0.23%
2023/06/06	146	50.67	0	0.00	50.40	146	4,705	3.10%	大買/鉅額交易
2023/06/05	2	50.20	1	50.30	50.20	1	4,725	0.02%
2023/06/02	4	49.98	0	0.00	50.20	4	4,763	0.08%
2023/06/01	9	49.93	1	49.80	49.70	8	4,924	0.16%
2023/05/31	9	51.92	0	0.00	51.00	9	5,012	0.18%
2023/05/30	11.1	52.82	0	0.00	52.30	11.1	5,388	0.21%
2023/05/29	3.3	59.98	0	0.00	60.30	3.3	5,653	0.06%
2023/05/26	10.8	59.73	6	59.20	59.00	4.8	6,084	0.08%
2023/05/25	1.2	61.63	0	0.00	61.30	1.2	6,260	0.02%
2023/05/24	3	62.70	0	0.00	62.90	3	6,258	0.05%
2023/05/23	0	63.10	1	63.40	63.00	-1	6,258	-0.02%
2023/05/22	2	63.25	20	63.10	63.30	-18	6,247	-0.29%
2023/05/19	11.3	63.05	0	0.00	62.90	11.3	6,255	0.18%
2023/05/18	1	63.20	0	0.00	63.40	1	6,235	0.02%
2023/05/17	0	63.20	0	0.00	63.20	0	6,231	0.00%
2023/05/16	6	62.67	10	62.75	62.90	-4	6,227	-0.06%
2023/05/15	6	62.62	0	0.00	62.70	6	6,235	0.10%
2023/05/12	2	61.60	5	62.16	62.20	-3	6,224	-0.05%
2023/05/11	0.1	62.30	0	0.00	61.80	0.1	6,235	0.00%
2023/05/10	7	61.40	3	62.40	62.40	4	6,249	0.06%
2023/05/09	3	61.50	13	61.01	60.70	-10	6,249	-0.16%
2023/05/05	1	61.59	0	0.00	61.10	1	6,320	0.02%
2023/05/04	1	62.50	0	0.00	62.50	1	6,318	0.02%
2023/05/03	10	62.90	0	0.00	62.80	10	6,367	0.16%
2023/05/02	0	63.20	0	0.00	64.00	0	6,397	0.00%
2023/04/28	0	0.00	2	63.65	64.10	-2	6,401	-0.03%
2023/04/26	1.2	61.49	0	0.00	62.00	1.2	6,421	0.02%
2023/04/25	0.1	63.03	0	0.00	62.00	0.1	6,421	0.00%
2023/04/21	3	62.73	0	0.00	62.80	3	6,453	0.05%
2023/04/20	2	63.50	3	63.13	62.70	-1	6,450	-0.02%
2023/04/19	4	63.90	13	63.70	63.50	-9	6,465	-0.14%
2023/04/18	3	65.20	0	0.00	64.60	3	6,505	0.05%
2023/04/14	1	64.60	0	0.00	65.10	1	6,613	0.02%
2023/04/13	1	64.90	20	65.10	64.60	-19	6,660	-0.29%
2023/04/12	1	66.10	0	0.00	65.80	1	6,635	0.02%
2023/04/11	3	66.13	2	65.80	65.80	1	6,629	0.02%
2023/04/10	5.3	66.66	8	66.75	66.40	-2.7	6,650	-0.04%
2023/04/07	15	66.57	12	65.62	66.60	3	6,656	0.05%
2023/04/06	10	64.40	0	0.00	63.80	10	6,658	0.15%
2023/03/31	0	0.00	1	64.20	64.20	-1	6,801	-0.01%
2023/03/29	6	64.25	3	63.50	63.50	3	8,017	0.04%
2023/03/28	4	64.90	1	64.20	64.10	3	8,393	0.04%
2023/03/27	21	66.00	4	66.20	66.00	17	8,799	0.19%
2023/03/24	6	63.98	8	63.79	63.70	-2	9,368	-0.02%
2023/03/23	19.2	65.10	55	64.39	64.30	-35.8	9,661	-0.37%
2023/03/22	5	68.10	0	0.00	68.50	5	9,562	0.05%
2023/03/21	1	67.50	1	67.60	67.60	0	9,583	0.00%
2023/03/20	10	68.24	5	67.50	67.50	5	9,621	0.05%
2023/03/16	50	69.10	95	68.24	67.60	-45	9,741	-0.46%
2023/03/15	1	69.60	22	68.95	68.60	-21	9,749	-0.22%
2023/03/14	77	67.81	2	68.10	68.20	75	9,785	0.77%
2023/03/13	2.2	66.54	0	0.00	66.00	2.2	9,754	0.02%
2023/03/10	6	67.63	0	0.00	66.50	6	9,724	0.06%
2023/03/09	7	67.19	0	0.00	67.00	7	9,771	0.07%
2023/03/08	2	67.30	13	67.12	67.20	-11	9,788	-0.11%
2023/03/07	1	68.70	1	68.40	68.30	0	9,822	0.00%
2023/03/06	12	68.55	15	68.59	68.50	-3	9,870	-0.03%
2023/03/03	7	70.04	21	70.31	70.60	-14	9,858	-0.14%
2023/03/02	34	70.15	29.6	70.66	69.90	4.4	9,745	0.05%
2023/03/01	14	68.59	20	68.10	67.40	-6	9,362	-0.06%
2023/02/24	36	67.07	86.4	67.52	68.00	-50.4	9,027	-0.56%
2023/02/23	34	65.03	34.1	65.39	65.50	-0.1	8,555	0.00%
2023/02/22	13	62.25	2	61.90	61.90	11	8,291	0.13%
2023/02/21	12	61.75	1	61.60	61.80	11	8,291	0.13%
2023/02/20	0	0.00	2	60.30	60.50	-2	8,451	-0.02%
2023/02/17	0	0.00	2	60.25	60.20	-2	8,532	-0.02%
2023/02/15	0	0.00	1	61.70	61.00	-1	8,730	-0.01%
2023/02/14	3	61.47	5	61.58	61.60	-2	8,770	-0.02%
2023/02/13	3.1	60.53	27	60.26	61.10	-23.9	8,853	-0.27%
2023/02/10	3	61.40	8	61.50	61.30	-5	9,038	-0.06%
2023/02/09	25	62.32	2	62.20	62.00	23	9,162	0.25%
2023/02/08	1	61.90	1	62.10	62.10	0	9,368	0.00%
2023/02/07	0	0.00	8	61.70	61.70	-8	9,407	-0.09%
2023/02/06	8.5	60.74	22	60.70	61.20	-13.5	9,474	-0.14%
2023/02/03	10.1	61.87	1	61.90	61.60	9.1	9,524	0.10%
2023/02/02	3	61.83	1	61.50	61.90	2	9,532	0.02%
2023/02/01	3	61.30	3	61.20	61.20	0	9,558	0.00%
2023/01/31	12	60.50	0	0.00	60.70	12	9,590	0.13%
2023/01/30	14	59.74	8	59.53	59.90	6	9,621	0.06%
2023/01/17	9	59.20	0	0.00	59.80	9	9,647	0.09%
2023/01/16	0	58.40	2	57.90	58.50	-2	9,738	-0.02%
2023/01/13	1	59.00	1	58.80	58.80	0	9,758	0.00%
2023/01/12	2	59.40	0	0.00	59.20	2	9,819	0.02%
2023/01/11	2	60.20	0	0.00	60.00	2	9,844	0.02%
2023/01/10	3	61.00	3	60.17	60.10	0	9,885	0.00%
2023/01/09	2	60.65	4	60.15	60.80	-2	9,986	-0.02%
2023/01/06	3	60.40	18	60.03	60.00	-15	10,019	-0.15%
2023/01/05	5	60.58	8	60.58	60.80	-3	10,026	-0.03%
2023/01/04	22.1	60.50	90	60.36	60.00	-67.9	10,126	-0.67%
2023/01/03	1	62.60	6	61.68	62.60	-5	10,141	-0.05%
2022/12/30	0	0.00	2	61.70	61.40	-2	10,203	-0.02%
2022/12/29	8	61.60	10	61.57	61.40	-2	10,319	-0.02%
2022/12/28	10.3	62.00	10	61.64	61.30	0.3	10,428	0.00%
2022/12/27	35	62.26	64	62.92	62.10	-29	10,510	-0.28%
2022/12/26	41	62.80	33.2	63.66	62.70	7.8	10,577	0.07%
2022/12/23	31	65.17	24.1	64.82	64.80	6.9	10,549	0.07%
2022/12/22	109.1	66.02	70.2	66.25	67.00	38.9	10,436	0.37%	大買/
2022/12/21	46	64.67	35	63.93	64.80	11	9,828	0.11%
2022/12/20	33	62.85	24	62.89	62.80	9	9,502	0.09%
2022/12/19	42.1	62.80	26	63.02	61.90	16.1	9,246	0.17%
2022/12/16	64	65.40	43.1	65.20	64.40	20.9	8,936	0.23%
2022/12/15	58	61.65	29.1	62.04	63.50	28.9	8,658	0.33%
2022/12/14	4	58.35	2	58.70	58.80	2	8,714	0.02%
2022/12/13	1	59.10	1	60.30	59.60	0	8,698	0.00%
2022/12/12	10	59.89	1	59.70	58.90	9	8,849	0.10%
2022/12/09	0	0.00	18	58.78	60.10	-18	8,953	-0.20%
2022/12/08	19	57.78	1	57.60	57.80	18	9,250	0.19%
2022/12/07	0	0.00	30	59.17	58.20	-30	9,439	-0.32%
2022/12/06	12	59.13	135	59.98	57.90	-123	9,468	-1.30%	大賣/鉅額交易
2022/12/05	6.5	61.86	5	61.78	61.30	1.5	9,428	0.02%
2022/12/02	0	0.00	2	61.30	61.50	-2	9,492	-0.02%
2022/12/01	8	62.48	2.1	62.97	61.50	5.9	9,529	0.06%
2022/11/30	2	61.20	2	61.50	61.90	0	9,486	0.00%
2022/11/29	1	61.10	1	61.00	61.30	0	9,493	0.00%
2022/11/28	4	60.58	4	59.25	59.40	0	9,552	0.00%
2022/11/25	19	60.55	22	61.15	60.70	-3	9,562	-0.03%
2022/11/24	1	59.40	8	59.00	59.80	-7	9,497	-0.07%
2022/11/23	3	58.33	7	58.71	58.70	-4	9,479	-0.04%
2022/11/22	1	57.00	0	0.00	57.20	1	9,543	0.01%
2022/11/21	1	57.11	1	56.80	56.40	0	9,576	0.00%
2022/11/18	0	57.70	1	59.00	57.70	-1	9,624	-0.01%
2022/11/17	10	58.61	0	0.00	58.50	10	9,620	0.10%
2022/11/16	44	59.45	5	59.16	59.00	39	9,648	0.40%
2022/11/15	6	57.80	9.6	57.88	58.50	-3.6	9,664	-0.04%
2022/11/14	3	58.23	4	58.33	58.30	-1	9,673	-0.01%
2022/11/11	142	58.61	16.1	57.36	57.30	125.9	9,690	1.30%	大買/鉅額交易
2022/11/10	1	57.30	6	56.80	56.80	-5	9,642	-0.05%
2022/11/09	1	56.99	0	0.00	57.10	1	9,694	0.01%
2022/11/08	2	57.05	14	58.59	56.70	-12	9,791	-0.12%
2022/11/07	0	0.00	4	55.98	55.60	-4	9,677	-0.04%
2022/11/04	4	53.50	10	54.20	54.90	-6	9,596	-0.06%
2022/11/03	6	51.33	1	51.10	51.40	5	9,419	0.05%
2022/11/02	1	52.50	3	52.03	52.00	-2	9,427	-0.02%
2022/11/01	4	51.60	3	51.30	51.10	1	9,403	0.01%
2022/10/31	2	51.90	2	52.50	52.30	0	9,403	0.00%
2022/10/27	1	52.90	1.2	53.70	54.10	-0.2	9,421	0.00%
2022/10/26	0	53.20	0	0.00	53.70	0	9,417	0.00%
2022/10/25	1	55.30	1	55.50	54.40	0	9,401	0.00%
2022/10/24	7	55.51	16	55.58	55.40	-9	9,443	-0.10%
2022/10/20	6	52.27	2	52.65	53.00	4	9,375	0.04%
2022/10/19	2	55.10	1	55.50	54.50	1	9,370	0.01%
2022/10/18	0	0.00	4	54.60	54.70	-4	9,388	-0.04%
2022/10/17	7	52.26	5.2	51.96	53.50	1.8	9,488	0.02%
2022/10/14	0	0.00	2	53.80	54.00	-2	9,776	-0.02%
2022/10/13	1	52.23	0	0.00	51.60	1	9,780	0.01%
2022/10/12	0.5	54.20	21	54.20	53.80	-20.5	9,889	-0.21%
2022/10/11	6	56.82	15	55.87	56.10	-9	9,820	-0.09%
2022/10/07	4	58.68	16	59.13	58.90	-12	9,705	-0.12%
2022/10/06	2	57.35	19	58.02	58.30	-17	9,651	-0.18%
2022/10/05	12	57.23	0	0.00	57.40	12	9,582	0.13%
2022/10/03	0	0.00	5	53.44	53.90	-5	9,458	-0.05%
2022/09/30	0	0.00	0.4	49.20	51.70	-0.4	9,524	0.00%
2022/09/29	35	51.33	43	52.17	51.20	-8	9,759	-0.08%
2022/09/28	14	52.55	4.2	52.08	51.50	9.8	10,070	0.10%
2022/09/27	3	54.80	0	0.00	55.50	3	10,023	0.03%
2022/09/26	20.2	55.89	42.3	55.48	55.20	-22.2	10,039	-0.22%
2022/09/23	14.1	58.33	20	58.81	57.90	-5.9	10,118	-0.06%
2022/09/22	58	58.52	54	58.92	58.00	4	10,163	0.04%
2022/09/21	40	58.92	41	58.72	59.70	-1	9,902	-0.01%
2022/09/20	2	55.85	0	0.00	55.40	2	9,725	0.02%
2022/09/19	18.1	55.61	22	55.63	55.10	-3.9	10,215	-0.04%
2022/09/16	30	58.40	1.2	58.80	59.10	28.8	10,379	0.28%
2022/09/15	38	58.37	13	58.55	59.00	25	10,546	0.24%
2022/09/14	24	55.79	14	55.29	56.70	10	10,629	0.09%
2022/09/13	6.3	54.95	4	54.88	54.60	2.3	10,650	0.02%
2022/09/12	48	54.34	42	55.65	55.80	6	10,866	0.06%
2022/09/08	13.2	52.90	5	52.76	52.70	8.2	10,952	0.07%
2022/09/07	6	54.02	4	54.10	54.20	2	11,060	0.02%
2022/09/06	15	55.59	23	55.02	55.10	-8	11,209	-0.07%
2022/09/05	10.1	54.50	0	0.00	54.30	10.1	11,412	0.09%
2022/09/02	8	54.54	1	54.30	54.10	7	11,571	0.06%
2022/09/01	9.7	56.23	0	0.00	55.80	9.7	11,840	0.08%
2022/08/31	34.1	57.81	28	57.49	57.90	6.1	12,072	0.05%
2022/08/30	1.1	58.04	0	0.00	57.90	1.1	12,243	0.01%
2022/08/29	20.7	58.62	9	58.26	58.00	11.7	12,384	0.09%
2022/08/26	1.1	62.75	1.2	61.99	62.60	-0.1	12,564	0.00%
2022/08/25	15	62.69	1	62.90	62.20	14	12,740	0.11%
2022/08/24	1	62.80	0	0.00	62.80	1	13,040	0.01%
2022/08/23	9	64.02	1	64.20	63.80	8	13,155	0.06%
2022/08/22	13.2	64.85	14	64.91	64.90	-0.8	13,280	-0.01%
2022/08/19	13	68.69	0	0.00	68.10	13	13,663	0.10%
2022/08/18	9	69.70	8	69.44	69.30	1	13,935	0.01%
2022/08/17	12	69.56	7	69.53	69.20	5	14,208	0.04%
2022/08/16	9	68.69	2	69.00	68.50	7	14,467	0.05%
2022/08/15	22.1	68.29	29	68.51	69.60	-6.9	15,072	-0.05%
2022/08/12	2	66.90	6.5	67.77	68.60	-4.5	15,127	-0.03%
2022/08/11	1	67.00	0	0.00	66.90	1	15,344	0.01%
2022/08/10	2	67.40	2	67.00	66.90	0	15,521	0.00%
2022/08/09	3	67.30	0	0.00	67.40	3	15,835	0.02%
2022/08/08	2	66.55	2	67.05	66.70	0	16,152	0.00%
2022/08/05	3	67.20	3	67.50	67.50	0	16,343	0.00%
2022/08/04	3	66.73	75.1	67.14	66.40	-72.1	16,756	-0.43%
2022/08/03	0.2	67.35	0	0.00	67.20	0.2	17,114	0.00%
2022/08/02	3	67.27	1	66.90	68.00	2	17,767	0.01%
2022/08/01	2	68.50	0	0.00	68.80	2	18,273	0.01%
2022/07/29	83	68.71	81	68.32	68.60	2	18,835	0.01%
2022/07/28	11	68.89	1	68.00	68.00	10	19,610	0.05%
2022/07/27	2	68.00	3.2	68.20	68.30	-1.2	20,306	-0.01%
2022/07/26	3	67.87	2	67.50	67.60	1	20,545	0.00%
2022/07/25	17	68.06	15	67.57	68.00	2	20,856	0.01%
2022/07/22	0	0.00	5	69.00	69.50	-5	20,982	-0.02%
2022/07/21	25	68.80	23	68.65	68.20	2	21,120	0.01%
2022/07/20	2	68.15	3	67.27	67.20	-1	20,998	0.00%
2022/07/19	24.1	67.68	2	67.55	67.80	22.1	21,373	0.10%
2022/07/18	2	66.34	1	66.50	66.50	1	21,806	0.00%
2022/07/15	1	64.60	1	65.10	65.30	0	22,470	0.00%
2022/07/14	0	0.00	3	65.37	66.30	-3	23,861	-0.01%
2022/07/13	1.1	64.77	0.1	66.10	64.70	1.1	24,483	0.00%
2022/07/12	6	63.67	6	63.42	64.00	0	24,813	0.00%
2022/07/11	1	66.90	0	0.00	67.10	1	25,378	0.00%
2022/07/08	65	67.17	18	67.13	67.10	47	25,436	0.18%
2022/07/07	17	64.42	15	64.45	65.60	2	25,271	0.01%
2022/07/06	49	66.32	30	66.09	65.30	19	25,067	0.08%
2022/07/05	2	63.80	2	64.47	64.30	0	24,880	0.00%
2022/07/04	1.1	62.55	2	61.75	62.10	-0.9	24,830	0.00%
2022/07/01	7	63.65	36	62.81	61.80	-29	24,789	-0.12%
2022/06/30	19	65.73	14.2	66.23	65.00	4.9	24,566	0.02%
2022/06/29	12	67.87	20	68.09	67.90	-8	24,375	-0.03%
2022/06/28	16	69.24	7	69.81	70.30	9	24,253	0.04%
2022/06/27	44	71.71	16	71.57	71.20	28	24,082	0.12%
2022/06/24	32	68.14	22	68.11	66.80	10	23,592	0.04%
2022/06/23	23.1	67.64	20	66.99	66.40	3.1	23,286	0.01%
2022/06/22	43.1	70.01	19.4	69.28	68.00	23.7	23,057	0.10%
2022/06/21	30	73.39	16.3	73.22	73.10	13.7	22,630	0.06%
2022/06/20	27.1	73.42	11	73.32	72.60	16.1	22,392	0.07%
2022/06/17	67.4	80.33	67.6	79.41	78.60	-0.3	22,053	0.00%
2022/06/16	41	83.52	29	81.08	80.00	12	21,857	0.05%
2022/06/15	17.2	84.58	10	84.75	83.60	7.2	21,658	0.03%
2022/06/14	21	85.00	19	85.53	85.40	2	21,510	0.01%
2022/06/13	18.4	88.04	0.7	88.21	87.30	17.7	21,437	0.08%
2022/06/10	24.4	90.33	10.8	90.51	91.00	13.6	21,527	0.06%
2022/06/09	34.5	94.30	12	94.73	93.10	22.5	21,528	0.10%
2022/06/08	65.1	99.13	52	98.41	98.20	13.1	21,804	0.06%
2022/06/07	9	104.28	19.1	104.42	104.50	-10.1	22,353	-0.05%
2022/06/06	16.1	104.40	34.2	104.62	102.00	-18.1	22,305	-0.08%
2022/06/02	24.2	103.52	17.2	103.15	103.50	7	22,127	0.03%
2022/06/01	5.2	100.77	23.3	100.51	102.00	-18.1	22,033	-0.08%
2022/05/31	5	97.66	8	98.15	97.60	-3	21,879	-0.01%
2022/05/30	5	97.08	0	0.00	97.80	5	21,952	0.02%
2022/05/27	27.3	97.83	14	98.13	97.50	13.3	21,887	0.06%
2022/05/26	14	99.77	18	99.50	100.50	-4	21,470	-0.02%
2022/05/25	15	97.99	13	98.21	97.70	2	21,354	0.01%
2022/05/24	19	98.18	13	97.78	97.20	6	21,214	0.03%
2022/05/23	29	98.55	30.4	97.85	97.40	-1.4	21,216	-0.01%
2022/05/20	4	93.35	13	93.91	93.60	-9	20,693	-0.04%
2022/05/19	8.3	90.26	2	90.40	91.90	6.3	20,716	0.03%
2022/05/18	5.1	93.56	11	93.25	93.40	-5.9	20,599	-0.03%
2022/05/17	21	92.54	4	93.28	91.80	17	20,581	0.08%
2022/05/16	11	94.47	11	92.93	95.50	0	20,511	0.00%
2022/05/13	9	95.38	13	95.30	94.60	-4	20,239	-0.02%
2022/05/12	38	97.99	28	97.68	94.50	10	20,084	0.05%
2022/05/11	25.1	99.85	11	98.57	98.00	14.1	19,675	0.07%
2022/05/10	51	102.55	34	103.34	101.00	17	19,482	0.09%
2022/05/09	14	102.61	21	103.33	100.50	-7	18,875	-0.04%
2022/05/06	15.1	105.66	27.4	105.31	108.00	-12.3	18,397	-0.07%
2022/05/05	25	103.00	72	103.10	105.00	-47	17,863	-0.26%
2022/05/04	71	98.15	83.2	98.85	100.50	-12.2	17,011	-0.07%
2022/05/03	24	93.21	32	93.31	94.60	-8	16,316	-0.05%
2022/04/29	15	91.05	14.5	91.80	92.20	0.5	16,138	0.00%
2022/04/28	23	88.07	22	87.98	87.00	1	15,888	0.01%
2022/04/27	40.5	86.32	31	86.04	86.00	9.5	15,709	0.06%
2022/04/26	46.2	86.29	46	88.46	85.40	0.2	15,567	0.00%
2022/04/25	69	92.10	19.1	91.01	88.30	49.9	15,288	0.33%
2022/04/22	37	98.56	58.3	98.57	97.80	-21.3	14,841	-0.14%
2022/04/21	34	102.75	39	101.99	100.50	-5	14,272	-0.04%
2022/04/20	69.3	101.92	117.5	102.06	98.60	-48.2	13,562	-0.36%	大賣/
2022/04/19	19	99.04	34.5	99.06	98.50	-15.5	12,164	-0.13%
2022/04/18	47.3	97.18	30.1	98.76	95.80	17.2	11,499	0.15%
2022/04/15	55	95.45	87	94.49	99.30	-32	11,147	-0.29%
2022/04/14	9	91.03	12	91.08	91.10	-3	10,553	-0.03%
2022/04/13	4	88.38	12	88.90	88.40	-8	10,569	-0.08%
2022/04/12	14.1	87.57	3	88.30	87.70	11.1	10,571	0.11%
2022/04/11	37.2	90.43	43	89.84	90.50	-5.8	10,472	-0.06%
2022/04/08	2	87.60	9	87.16	88.50	-7	10,337	-0.07%
2022/04/07	11	86.17	6	85.97	84.80	5	10,279	0.05%
2022/04/06	1	87.00	0	0.00	87.50	1	10,235	0.01%
2022/04/01	0.1	87.00	3	87.33	87.50	-2.9	10,292	-0.03%
2022/03/31	2	86.55	3	86.27	86.40	-1	10,304	-0.01%
2022/03/30	6	85.20	7	86.40	86.90	-1	10,330	-0.01%
2022/03/29	6	86.85	2	86.75	86.30	4	10,363	0.04%
2022/03/28	23	84.12	4	86.13	86.50	19	10,438	0.18%
2022/03/25	7	84.59	6.1	84.10	84.70	0.9	10,660	0.01%
2022/03/24	5.1	86.76	3	87.00	86.40	2.1	10,848	0.02%
2022/03/23	0	0.00	3	88.10	88.00	-3	11,509	-0.03%
2022/03/22	5	87.26	0	0.00	86.70	5	12,102	0.04%
2022/03/21	6.2	87.76	7	87.89	87.80	-0.8	12,365	-0.01%
2022/03/18	1	87.70	1	88.10	88.30	0	12,395	0.00%
2022/03/17	16	88.51	12	88.69	88.50	4	12,374	0.03%
2022/03/16	20	90.20	19	89.69	87.50	1	12,354	0.01%
2022/03/15	72.1	95.39	36	93.48	92.20	36.1	12,199	0.30%
2022/03/14	13.1	100.49	19	100.21	99.40	-5.9	12,142	-0.05%
2022/03/11	89	98.97	85	98.95	99.50	4	11,808	0.03%
2022/03/10	15	96.75	77	96.75	99.50	-62	11,305	-0.55%
2022/03/09	10	89.13	27	89.20	90.50	-17	10,610	-0.16%
2022/03/08	24	86.19	18	86.05	85.90	6	10,644	0.06%
2022/03/07	3.1	88.52	7	89.90	89.90	-3.9	10,536	-0.04%
2022/03/04	39	92.60	36.1	92.52	91.50	2.9	10,468	0.03%
2022/03/03	12	93.41	27	93.37	93.50	-15	10,289	-0.15%
2022/03/02	53	91.94	48	91.78	92.00	5	10,161	0.05%
2022/03/01	6	92.35	15	92.10	92.70	-9	10,086	-0.09%
2022/02/25	12	90.15	7	91.71	89.90	5	9,997	0.05%
2022/02/24	13	91.05	10	90.57	89.80	3	9,799	0.03%
2022/02/23	32	90.77	26.1	91.41	91.90	5.9	9,637	0.06%
2022/02/22	4	88.40	17	88.04	89.50	-13	9,332	-0.14%
2022/02/21	30.1	90.66	31.1	90.00	90.00	-1	9,196	-0.01%
2022/02/18	3	89.87	17.3	89.94	89.90	-14.3	9,023	-0.16%
2022/02/17	99	88.62	99	88.63	88.50	0	8,932	0.00%
2022/02/16	50	89.45	59.2	85.73	89.60	-9.2	8,823	-0.10%
2022/02/15	10	84.70	14	84.38	84.30	-4	8,687	-0.05%
2022/02/14	3	83.07	12	83.37	83.20	-9	8,690	-0.10%
2022/02/11	2	83.25	0	0.00	83.00	2	8,694	0.02%
2022/02/10	7	83.61	19	83.49	84.00	-12	8,765	-0.14%
2022/02/09	1	80.20	6	80.58	81.00	-5	8,665	-0.06%
2022/02/08	70.1	79.69	70	78.05	79.80	0.1	8,694	0.00%
2022/02/07	1	77.20	10	75.46	78.50	-9	8,886	-0.10%
2022/01/26	19	74.61	13	74.42	73.40	6	9,113	0.07%
2022/01/25	9	73.89	2	74.60	73.10	7	9,189	0.08%
2022/01/24	73	75.64	67	75.84	75.90	6	9,262	0.06%
2022/01/21	3	77.37	17	76.91	77.50	-14	9,285	-0.15%
2022/01/20	3	75.33	11	75.05	76.10	-8	9,246	-0.09%
2022/01/19	16	75.39	9	75.71	74.90	7	9,303	0.08%
2022/01/18	5	78.74	0	0.00	79.00	5	9,205	0.05%
2022/01/17	1	78.10	1	78.00	78.50	0	9,291	0.00%
2022/01/14	3	76.60	6	78.85	79.10	-3	9,374	-0.03%
2022/01/13	3	78.33	0	0.00	78.20	3	9,432	0.03%
2022/01/12	9	77.93	7	77.97	78.00	2	9,517	0.02%
2022/01/11	6	79.68	7	79.67	79.40	-1	9,558	-0.01%
2022/01/10	13	79.90	12	78.77	79.60	1	9,759	0.01%
2022/01/07	7.1	80.83	1	79.90	79.80	6.1	9,786	0.06%
2022/01/06	8	82.31	3	82.70	81.60	5	9,897	0.05%
2022/01/05	6	81.77	9	81.22	81.40	-3	9,908	-0.03%
2022/01/04	6	81.02	7	81.30	81.00	-1	10,021	-0.01%
2022/01/03	7	80.01	8	80.31	80.30	-1	10,181	-0.01%
2021/12/30	2	81.40	6	81.38	81.60	-4	10,494	-0.04%
2021/12/29	12	82.81	3	83.27	82.60	9	10,668	0.08%
2021/12/28	8	83.03	5	83.50	81.90	3	10,790	0.03%
2021/12/27	7	82.87	1.3	82.90	82.50	5.7	11,021	0.05%
2021/12/24	76	82.79	83	82.81	82.80	-7	11,269	-0.06%
2021/12/23	30	83.29	26	83.50	83.10	4	11,531	0.03%
2021/12/22	22	83.24	18	83.27	83.50	4	11,633	0.03%
2021/12/21	23	82.54	40	83.40	83.50	-17	11,559	-0.15%
2021/12/20	49	84.24	36	84.09	83.00	13	11,394	0.11%
2021/12/17	40	83.33	80	83.42	83.40	-40	11,254	-0.36%
2021/12/16	34	79.14	18	79.16	79.70	16	10,636	0.15%
2021/12/15	9	71.74	32.4	73.96	77.50	-23.4	10,067	-0.23%
2021/12/14	9	71.16	3.1	71.29	70.50	5.9	9,882	0.06%
2021/12/13	6.1	72.96	5.1	73.51	73.20	1	9,896	0.01%
2021/12/10	15	73.14	13	72.62	72.60	2	9,981	0.02%
2021/12/09	99	74.96	105	75.65	74.70	-6	10,063	-0.06%	大賣/
2021/12/08	37	76.17	61	75.95	75.70	-24	10,226	-0.23%
2021/12/07	8.1	75.20	4	75.20	75.30	4.1	10,085	0.04%
2021/12/06	7	75.03	22	74.90	74.10	-15	10,137	-0.15%
2021/12/03	16	73.89	8	75.19	73.00	8	10,232	0.08%
2021/12/02	30	74.34	24	74.34	74.90	6	10,590	0.06%
2021/12/01	7	72.49	5	72.80	72.70	2	10,660	0.02%
2021/11/30	6	73.02	20	72.39	73.10	-14	11,010	-0.13%
2021/11/29	12.3	70.52	3	71.03	70.60	9.3	11,221	0.08%
2021/11/26	19.1	72.65	0	0.00	69.80	19.1	11,592	0.16%
2021/11/25	7	73.40	12	73.93	74.00	-5	11,822	-0.04%
2021/11/24	9	72.63	17	72.88	73.20	-8	12,403	-0.06%
2021/11/23	1	71.80	5	71.80	71.50	-4	12,572	-0.03%
2021/11/22	1	70.10	12	71.18	71.40	-11	13,003	-0.08%
2021/11/19	8	70.50	1	71.00	69.50	7	13,714	0.05%
2021/11/18	0	0.00	1	71.10	71.10	-1	15,042	-0.01%
2021/11/17	10	71.31	5	70.80	70.80	5	15,308	0.03%
2021/11/16	1	71.40	10	72.50	72.80	-9	15,561	-0.06%
2021/11/15	72	70.70	79	72.59	70.60	-7	16,377	-0.04%
2021/11/12	3	71.67	6.1	73.20	73.20	-3.1	16,816	-0.02%
2021/11/11	76	70.61	95.2	71.67	70.60	-19.2	16,780	-0.11%
2021/11/10	99	72.61	92	72.40	72.60	7	16,824	0.04%
2021/11/09	94	72.90	115	71.27	72.90	-21	16,866	-0.12%	大賣/
2021/11/08	36	70.88	31.4	70.99	71.60	4.6	16,862	0.03%
2021/11/05	12	69.05	8	69.70	70.30	4	16,934	0.02%
2021/11/04	26	70.33	21	70.11	69.10	5	17,083	0.03%
2021/11/03	54	69.12	42	68.81	68.00	12	17,159	0.07%
2021/11/02	14	67.17	15	66.84	66.70	-1	17,617	-0.01%
2021/11/01	5	66.56	57	66.24	67.00	-52	17,840	-0.29%
2021/10/29	42	65.66	15	65.17	65.30	27	17,819	0.15%
2021/10/28	23	65.07	22	65.20	64.60	1	17,868	0.01%
2021/10/27	12	65.94	39	65.82	65.70	-27	18,117	-0.15%
2021/10/26	26	67.99	21	67.66	68.00	5	18,603	0.03%
2021/10/25	43	68.15	75	68.10	68.70	-32	19,193	-0.17%
2021/10/22	119	68.31	112	69.13	68.20	7	19,525	0.04%	大買/大賣/
2021/10/21	24	70.45	16.1	70.14	70.20	7.9	19,883	0.04%
2021/10/20	33	68.98	25	69.16	68.80	8	20,089	0.04%
2021/10/19	5	67.38	3	67.53	67.70	2	20,461	0.01%
2021/10/18	15.1	66.05	38	66.76	67.70	-22.9	20,902	-0.11%
2021/10/15	5	67.74	3	68.00	68.10	2	21,232	0.01%
2021/10/14	5	67.90	8.2	67.55	68.20	-3.2	21,392	-0.01%
2021/10/13	24	69.40	21	70.66	67.70	3	21,481	0.01%
2021/10/12	21.3	69.90	4	70.45	69.60	17.3	22,429	0.08%
2021/10/08	1	76.00	4	75.03	76.30	-3	22,963	-0.01%
2021/10/07	41	76.90	52	76.45	75.50	-11	23,501	-0.05%
2021/10/06	111	71.38	98	72.40	71.30	13	23,866	0.05%	大買/
2021/10/05	0	0.00	27	68.65	71.50	-27	24,268	-0.11%
2021/10/04	7	72.37	22	70.63	70.50	-15	24,809	-0.06%
2021/10/01	18	75.74	13	75.41	74.40	5	25,770	0.02%
2021/09/30	5	79.00	19.4	80.16	80.90	-14.4	26,652	-0.05%
2021/09/29	17	78.44	22	78.42	77.00	-5	27,527	-0.02%
2021/09/28	14	77.93	4	77.53	77.90	10	28,566	0.04%
2021/09/27	21	79.80	7	82.07	79.20	14	29,831	0.05%
2021/09/24	0	0.00	4	81.00	81.20	-4	33,083	-0.01%
2021/09/23	10	79.45	17	79.73	78.90	-7	34,886	-0.02%
2021/09/22	5	77.90	1	79.40	77.80	4	37,267	0.01%
2021/09/16	104	79.28	104	78.93	79.30	0	42,963	0.00%	大買/大賣/
2021/09/15	1	78.80	2	78.55	79.90	-1	46,178	0.00%
2021/09/14	14	79.32	13	80.32	78.30	1	48,285	0.00%
2021/09/13	116	79.62	121	80.83	79.50	-5	51,510	-0.01%	大買/大賣/
2021/09/10	18	78.28	16	78.34	78.80	2	51,714	0.00%
2021/09/09	111	78.23	107	78.76	78.20	4	53,088	0.01%	大買/大賣/
2021/09/08	28	78.83	9	78.73	79.40	19	53,904	0.04%
2021/09/07	83	80.88	108	80.19	78.20	-25	55,329	-0.05%	大賣/
2021/09/06	18.2	79.40	31	79.09	77.70	-12.8	55,943	-0.02%
2021/09/03	136	81.34	106	83.48	81.30	30	56,818	0.05%	大買/大賣/
2021/09/02	46	84.02	25	83.99	84.60	21	56,864	0.04%
2021/09/01	25.5	85.07	14	85.85	83.50	11.5	57,142	0.02%
2021/08/31	38	90.11	50.8	89.22	89.50	-12.8	57,798	-0.02%
2021/08/30	132	91.11	112	90.51	90.50	20	58,324	0.03%	大買/大賣/
2021/08/27	120	88.72	142.1	88.27	88.80	-22.1	58,913	-0.04%	大買/大賣/
2021/08/26	23	90.03	33.4	89.36	89.70	-10.4	61,224	-0.02%
2021/08/25	20.1	89.69	34.4	89.33	91.00	-14.3	62,654	-0.02%
2021/08/24	117	90.02	66	89.08	87.00	51	62,379	0.08%	大買/
2021/08/23	2	85.85	22.1	86.93	87.30	-20.1	61,844	-0.03%
2021/08/20	179	79.30	189.1	78.00	79.40	-10.1	62,542	-0.02%	大買/大賣/
2021/08/19	107	82.16	76.2	82.13	76.70	30.9	62,969	0.05%	大買/
2021/08/18	29	78.21	36.1	79.14	81.60	-7.1	62,946	-0.01%
2021/08/17	12.6	76.39	16	76.31	74.20	-3.4	63,698	-0.01%
2021/08/16	7	75.67	54	75.37	76.10	-47	65,314	-0.07%
2021/08/13	19	77.59	11	78.00	76.10	8	66,434	0.01%
2021/08/12	8	77.31	22	77.35	77.90	-14	67,719	-0.02%
2021/08/11	23	76.28	43	75.62	76.40	-20	68,500	-0.03%
2021/08/10	16.2	80.04	40	78.04	77.10	-23.8	68,870	-0.03%
2021/08/09	34.1	82.46	13	81.99	79.60	21.1	69,060	0.03%
2021/08/06	44.1	83.77	46.3	83.25	82.00	-2.2	69,491	0.00%
2021/08/05	14	79.76	21	79.75	79.20	-7	69,395	-0.01%
2021/08/04	13.2	78.07	8	78.69	78.50	5.2	69,542	0.01%
2021/08/03	6	78.61	5	78.72	77.90	1	70,666	0.00%
2021/08/02	7	77.89	18	76.80	79.00	-11	70,835	-0.02%
2021/07/30	51.2	82.27	12	80.71	78.00	39.2	70,764	0.06%
2021/07/29	27	79.40	40	80.14	83.20	-13	70,488	-0.02%
2021/07/28	33.6	75.42	23	74.64	75.70	10.6	70,084	0.02%
2021/07/27	37.1	78.17	74	78.31	75.00	-36.9	69,851	-0.05%
2021/07/26	35.2	79.98	32	79.82	78.00	3.2	69,664	0.00%
2021/07/23	14.2	80.77	22	80.56	81.60	-7.8	69,686	-0.01%
2021/07/22	28	78.25	39	78.21	78.20	-11	69,480	-0.02%
2021/07/21	24	81.26	32	80.81	79.50	-8	69,262	-0.01%
2021/07/20	20	83.67	14	83.91	83.00	6	69,033	0.01%
2021/07/19	23.6	87.25	25	87.61	86.60	-1.4	70,040	0.00%
2021/07/16	246.3	91.96	153	92.38	88.00	93.3	70,757	0.13%	大買/大賣/
2021/07/15	80	89.11	57	89.50	91.40	23	70,483	0.03%
2021/07/14	76.6	86.30	97	85.05	83.10	-20.4	71,253	-0.03%
2021/07/13	73.5	92.26	90.6	91.21	88.00	-17.1	71,451	-0.02%
2021/07/12	41.2	97.41	50	98.69	95.00	-8.8	71,273	-0.01%
2021/07/09	60	97.14	45.2	96.72	95.00	14.8	70,768	0.02%
2021/07/08	108.1	99.35	153.1	98.66	101.00	-45	70,237	-0.06%	大買/大賣/
2021/07/07	180.6	99.87	150.8	99.60	96.40	29.8	69,118	0.04%	大買/大賣/
2021/07/06	145.2	101.85	108.6	102.26	99.90	36.6	68,179	0.05%	大買/大賣/
2021/07/05	125.8	102.17	95.8	102.01	99.30	30.1	67,273	0.04%	大買/
2021/07/02	82.3	111.54	92	110.96	109.50	-9.7	66,281	-0.01%
2021/07/01	305.3	114.40	190.1	115.08	111.00	115.3	65,435	0.18%	大買/大賣/鉅額交易
2021/06/30	98	105.14	159.2	106.73	110.50	-61.1	62,480	-0.10%	大賣/
2021/06/29	192.8	105.69	149.8	105.80	100.50	43	60,994	0.07%	大買/大賣/
2021/06/28	205.1	106.69	175.8	108.32	107.00	29.3	59,009	0.05%	大買/大賣/
2021/06/25	251.1	102.26	258	102.47	102.00	-6.9	56,329	-0.01%	大買/大賣/
2021/06/24	135.2	94.62	156.5	94.47	98.10	-21.3	53,319	-0.04%	大買/大賣/
2021/06/23	176	94.49	141	93.95	89.80	35	50,069	0.07%	大買/大賣/
2021/06/22	210.3	97.37	282.1	96.82	99.70	-71.8	47,918	-0.15%	大買/大賣/
2021/06/21	11	90.54	28	90.69	90.70	-17	44,599	-0.04%
2021/06/18	38	79.78	101.1	81.60	82.50	-63.1	44,279	-0.14%	大賣/
2021/06/17	103	73.32	39	74.11	75.00	64	43,059	0.15%	大買/
2021/06/16	115	75.76	72.3	75.02	71.70	42.7	42,298	0.10%	大買/
2021/06/15	45.2	73.94	30	74.34	74.30	15.1	40,804	0.04%
2021/06/11	88	70.50	92.1	69.90	70.50	-4.1	39,747	-0.01%
2021/06/10	12	65.37	28	66.35	67.80	-16	38,670	-0.04%
2021/06/09	22.3	67.92	30	68.00	66.90	-7.7	38,325	-0.02%
2021/06/08	124	68.82	133.3	68.13	67.50	-9.3	37,791	-0.02%	大買/大賣/
2021/06/07	44	67.12	45	68.71	65.40	-1.1	36,736	0.00%
2021/06/04	122	73.32	44	72.42	70.20	78	35,885	0.22%	大買/
2021/06/03	182.3	78.91	92	78.60	76.70	90.3	34,724	0.26%	大買/
2021/06/02	43.1	74.39	96	75.04	77.00	-52.9	32,196	-0.16%
2021/06/01	65	67.58	73	68.49	70.00	-8	30,426	-0.03%
2021/05/31	85	69.27	67.3	69.26	67.40	17.7	29,963	0.06%
2021/05/28	45.3	69.70	33.7	69.41	68.60	11.7	29,180	0.04%
2021/05/27	30.5	67.32	25.6	67.24	68.20	4.9	28,200	0.02%
2021/05/26	47.6	66.93	39	67.33	66.10	8.6	27,470	0.03%
2021/05/25	74	69.53	67	67.78	65.50	7	26,646	0.03%
2021/05/24	98	70.86	109	70.60	70.00	-11	25,420	-0.04%	大賣/
2021/05/21	141	65.52	115.5	64.70	67.70	25.5	23,704	0.11%	大買/大賣/
2021/05/20	53	65.44	47	65.12	61.70	6	22,447	0.03%
2021/05/19	39.5	61.89	24	64.48	64.90	15.5	21,046	0.07%
2021/05/18	13	56.67	30	56.19	59.00	-17	20,204	-0.08%
2021/05/17	18	55.89	15.5	54.64	53.70	2.5	19,623	0.01%
2021/05/14	31.3	57.91	49	57.59	59.60	-17.7	19,165	-0.09%
2021/05/13	12	58.85	51.7	57.87	57.50	-39.7	18,372	-0.22%
2021/05/12	11.5	67.44	32	67.50	63.80	-20.5	17,695	-0.12%
2021/05/11	107.5	74.82	65.1	76.18	70.80	42.4	17,218	0.25%	大買/
2021/05/10	2	74.05	15	72.33	75.10	-13	15,994	-0.08%
2021/05/07	12	65.15	4	65.78	68.30	8	15,655	0.05%
2021/05/06	8	66.68	3	65.40	66.10	5	15,376	0.03%
2021/05/05	16.9	67.39	7	66.03	68.50	9.9	15,070	0.07%
2021/05/04	7	69.71	3	67.00	67.00	4	14,815	0.03%
2021/05/03	14.6	74.48	4	74.83	74.40	10.6	14,627	0.07%
2021/04/29	9	67.48	14.2	68.09	70.80	-5.2	14,362	-0.04%
2021/04/28	7	66.37	25	66.50	66.50	-18	14,027	-0.13%
2021/04/27	24	65.48	9	65.21	66.10	15	13,789	0.11%
2021/04/26	14	61.01	33	62.43	64.30	-19	13,492	-0.14%
2021/04/23	117	55.34	129.9	56.04	58.60	-12.9	13,222	-0.10%	大買/大賣/
2021/04/22	83.1	57.77	78	57.97	54.10	5.1	12,087	0.04%
2021/04/21	32	52.58	53.2	52.64	53.90	-21.2	11,255	-0.19%
2021/04/20	160.3	48.64	118	48.56	49.00	42.3	10,506	0.40%	大買/大賣/
2021/04/19	142	46.77	130	44.57	46.90	12	9,456	0.13%	大買/大賣/
2021/04/16	5	41.34	87	42.03	42.75	-82	8,607	-0.95%
2021/04/15	1	38.95	4	39.11	38.90	-3	8,037	-0.04%
2021/04/14	2	38.75	13	38.99	38.00	-11	7,958	-0.14%
2021/04/13	2	38.80	4	38.36	38.20	-2	7,811	-0.03%
2021/04/12	10	38.99	4	38.76	38.40	6	7,710	0.08%
2021/04/09	33	37.92	13.2	37.83	37.55	19.8	7,495	0.26%
2021/04/08	26	39.99	10	39.96	39.50	16	7,199	0.22%
2021/04/07	70	40.06	13	40.18	40.00	57	6,955	0.82%
2021/04/06	9	38.34	49.4	38.30	38.90	-40.4	6,566	-0.62%
2021/04/01	80	36.36	15	36.49	36.45	65	6,256	1.04%
2021/03/31	9	34.75	59	35.31	35.80	-50	5,819	-0.86%
2021/03/30	20	32.70	0	0.00	32.95	20	5,335	0.37%
2021/03/29	27	32.91	0	0.00	33.00	27	5,308	0.51%
2021/03/26	3	32.15	5	32.22	32.35	-2	5,372	-0.04%
2021/03/25	2	30.85	2	31.40	30.85	0	5,535	0.00%
2021/03/23	2.4	32.43	5	32.20	32.40	-2.6	5,456	-0.05%
2021/03/22	13	33.10	15	33.28	32.95	-2	5,314	-0.04%
2021/03/19	3	32.00	5	32.04	32.00	-2	5,046	-0.04%
2021/03/18	0	0.00	1	31.54	31.45	-1	4,834	-0.02%
2021/03/17	0	0.00	8.4	29.87	30.20	-8.4	4,698	-0.18%
2021/03/16	0	0.00	13	29.67	29.90	-13	4,630	-0.28%
2021/03/15	3	29.72	12.1	29.59	29.85	-9.1	4,593	-0.20%
2021/03/12	0	0.00	4	28.95	29.05	-4	4,540	-0.09%
2021/03/11	0	0.00	2	29.05	28.80	-2	4,490	-0.04%
2021/03/09	7	28.47	10	28.66	28.65	-3	4,404	-0.07%
2021/03/08	10	28.40	2	28.39	28.00	8	4,313	0.18%
2021/03/05	9	28.30	3	27.75	27.90	6	4,276	0.14%
2021/03/04	0	0.00	1	28.20	28.25	-1	4,135	-0.02%
2021/03/03	0	0.00	3	27.90	27.95	-3	4,080	-0.07%
2021/03/02	0	0.00	12	27.35	27.30	-12	4,044	-0.30%
2021/02/25	1	27.85	0	0.00	27.90	1	3,963	0.03%
2021/02/24	2	27.15	2	27.10	27.10	0	3,886	0.00%
2021/02/23	0	0.00	2	26.95	26.85	-2	3,814	-0.05%
2021/02/18	2	26.85	10	26.88	26.75	-8	3,721	-0.21%
2021/02/17	0	0.00	8	25.65	25.75	-8	3,617	-0.22%
2021/02/05	10	24.60	0	0.00	24.65	10	3,550	0.28%
2021/02/04	0	0.00	10	24.85	24.75	-10	3,539	-0.28%
2021/02/01	5	23.90	0	0.00	24.05	5	3,534	0.14%
2021/01/29	1	24.05	0	0.00	23.90	1	3,516	0.03%
2021/01/27	5	24.45	0	0.00	24.50	5	3,475	0.14%
2021/01/26	0	0.00	2	24.60	24.55	-2	3,468	-0.06%
2021/01/25	2	24.95	8	24.98	25.00	-6	3,462	-0.17%
2021/01/22	8	24.33	1	24.20	24.50	7	3,437	0.20%
2021/01/20	1	24.00	0	0.00	23.80	1	3,393	0.03%
2021/01/18	2	25.15	0	0.00	25.20	2	3,304	0.06%
2021/01/15	2	26.25	0	0.00	26.00	2	3,227	0.06%
2021/01/14	18	27.71	7	27.89	27.60	11	3,095	0.36%
2021/01/13	1	27.00	6.2	27.08	27.00	-5.2	2,920	-0.18%
2021/01/12	20	27.03	8.4	27.04	26.75	11.6	2,810	0.41%
2021/01/11	0	0.00	11.1	26.75	26.75	-11.1	2,369	-0.47%
2021/01/08	0	0.00	2	24.05	24.35	-2	2,273	-0.09%
2021/01/07	0	0.00	3	24.10	24.05	-3	2,241	-0.13%
2021/01/06	2	25.20	9	24.19	24.45	-7	2,191	-0.32%
2021/01/05	1	25.00	20	25.25	24.95	-19	2,144	-0.89%
2021/01/04	0	0.00	4	24.75	24.90	-4	2,076	-0.19%
2020/12/31	4	24.63	0	0.00	24.45	4	2,043	0.20%
2020/12/29	7	25.75	0	0.00	24.70	7	1,997	0.35%
2020/12/28	8	25.11	2.1	24.91	25.15	5.9	1,902	0.31%
2020/12/23	0	0.00	5	23.60	24.20	-5	1,714	-0.29%
2020/12/22	6	25.25	24	24.67	23.85	-18	1,668	-1.08%
2020/12/21	13	24.63	3	25.15	25.20	10	1,463	0.68%
2020/12/18	9	23.54	6	23.77	23.75	3	1,234	0.24%
2020/12/17	5	23.05	0	0.00	23.15	5	1,152	0.43%
2020/12/09	0	0.00	2	23.10	23.15	-2	1,053	-0.19%
2020/12/08	0	0.00	14	22.80	22.80	-14	1,033	-1.35%
2020/12/07	4	22.20	0	0.00	22.00	4	1,000	0.40%
2020/12/04	2	22.28	0	0.00	22.20	2	997	0.20%
2020/12/03	4	22.35	2	22.40	22.40	2	1,001	0.20%
2020/12/01	3	22.40	0	0.00	22.40	3	1,036	0.29%
2020/11/30	1	23.00	0	0.00	22.40	1	1,034	0.10%
2020/11/27	0	0.00	16.9	22.83	22.95	-16.9	1,028	-1.64%
2020/11/25	2	22.25	0	0.00	22.30	2	1,044	0.19%
2020/11/24	2	22.35	0	0.00	22.35	2	1,039	0.19%
2020/11/18	0	0.00	15.2	22.15	22.15	-15.2	1,045	-1.45%
2020/11/17	0	0.00	3.1	21.82	21.90	-3.1	1,045	-0.30%
2020/11/12	0	0.00	5	21.75	21.75	-5	1,095	-0.46%
2020/11/10	5	21.70	0	0.00	21.70	5	1,115	0.45%
2020/11/06	0	0.00	1	21.15	21.15	-1	1,100	-0.09%
2020/11/03	0	0.00	1	21.15	21.10	-1	1,145	-0.09%
2020/10/29	1	21.15	0.8	21.50	21.50	0.2	1,153	0.02%
2020/10/28	0	0.00	66.3	21.55	21.65	-66.3	1,158	-5.72%
2020/10/23	0	0.00	10	21.60	21.60	-10	1,171	-0.85%
2020/10/21	0	0.00	1	21.65	21.60	-1	1,226	-0.08%
2020/10/20	1	21.60	0	0.00	21.60	1	1,237	0.08%
2020/10/16	0	0.00	20	21.90	21.70	-20	1,245	-1.61%
2020/10/12	0	0.00	1	22.10	21.80	-1	1,259	-0.08%
2020/10/08	0	0.00	2.1	22.20	22.20	-2.1	1,265	-0.17%
2020/09/25	0	0.00	1	21.55	21.55	-1	1,364	-0.07%
2020/09/24	1	21.30	0	0.00	21.35	1	1,423	0.07%
2020/09/22	1	21.85	0	0.00	21.90	1	1,465	0.07%
2020/09/17	0.2	22.20	0	0.00	22.10	0.2	1,479	0.01%
2020/09/14	2.6	22.18	0	0.00	22.20	2.6	1,594	0.16%
2020/09/11	2	22.20	0	0.00	22.30	2	1,640	0.12%
2020/09/09	0.2	23.00	0	0.00	22.95	0.2	1,642	0.01%
2020/08/31	0	0.00	5	23.25	23.15	-5	2,262	-0.22%
2020/08/27	0	0.00	2	22.70	22.75	-2	2,274	-0.09%
2020/08/25	0	0.00	5	22.70	22.70	-5	2,312	-0.22%
2020/08/21	1	22.20	0	0.00	22.25	1	2,409	0.04%
2020/08/20	1	22.15	0	0.00	22.00	1	2,446	0.04%
2020/08/19	0	0.00	2	23.00	22.90	-2	2,450	-0.08%
2020/08/17	2	23.33	0	0.00	23.25	2	2,507	0.08%
2020/08/14	8	23.15	5	23.10	23.10	3	2,529	0.12%
2020/08/13	2	22.80	1.2	22.82	22.80	0.8	2,524	0.03%
2020/08/10	10	22.49	0	0.00	22.60	10	2,588	0.39%
2020/08/06	15	22.15	0	0.00	22.30	15	2,618	0.57%
2020/08/04	0	0.00	5	21.34	21.35	-5	2,600	-0.19%
2020/07/29	0	0.00	8	21.40	21.45	-8	2,631	-0.30%
2020/07/28	1	21.50	19	21.19	21.10	-18	2,639	-0.68%
2020/07/27	2	21.95	0	0.00	21.90	2	2,630	0.08%
2020/07/24	1	22.25	0	0.00	22.25	1	2,639	0.04%
2020/07/22	0	0.00	4	23.10	23.00	-4	2,649	-0.15%
2020/07/20	0	0.00	5	22.70	22.90	-5	2,643	-0.19%
2020/07/13	1	22.95	0	0.00	23.00	1	2,704	0.04%
2020/07/10	5	23.00	0	0.00	22.85	5	2,729	0.18%
2020/07/06	1	23.60	2	23.60	23.65	-1	2,691	-0.04%
2020/07/03	1	25.10	2	25.15	25.20	-1	2,659	-0.04%
2020/07/02	0	0.00	2	25.15	25.20	-2	2,609	-0.08%
2020/07/01	0	0.00	1	25.10	25.10	-1	2,583	-0.04%
2020/06/23	1	24.70	11	24.65	24.85	-10	2,558	-0.39%
2020/06/19	10	25.00	48	24.80	25.00	-38	2,542	-1.49%
2020/06/18	13	24.52	3	24.50	24.65	10	2,501	0.40%
2020/06/17	1	24.10	39	24.08	24.15	-38	2,476	-1.53%
2020/06/16	0	0.00	2	23.70	23.75	-2	2,507	-0.08%
2020/06/15	14	23.47	5	23.45	23.40	9	2,537	0.35%
2020/06/12	19	23.33	0	0.00	23.50	19	2,545	0.75%
2020/06/11	110	24.02	50	23.99	23.75	60	2,546	2.36%	大買/
2020/06/10	3	24.42	0	0.00	24.40	3	2,515	0.12%
2020/06/09	31	24.24	185	24.35	24.40	-154	2,550	-6.04%	大賣/鉅額交易
2020/06/08	9	23.81	0	0.00	23.80	9	2,463	0.37%
2020/06/05	3	24.57	0	0.00	24.30	3	2,126	0.14%
2020/06/04	0	0.00	20	23.90	24.05	-20	2,083	-0.96%
2020/06/03	1	23.65	0	0.00	23.60	1	2,092	0.05%
2020/05/29	1	22.65	0	0.00	22.65	1	2,060	0.05%
2020/05/28	7	23.03	0	0.00	22.55	7	2,026	0.35%
2020/05/26	5	24.00	0	0.00	23.65	5	1,948	0.26%
2020/05/25	0	0.00	1	24.20	23.95	-1	1,911	-0.05%
2020/05/22	11	23.80	0	0.00	23.60	11	1,877	0.59%
2020/05/21	30	24.23	0	0.00	24.20	30	1,847	1.62%
2020/05/19	20	23.45	2	23.50	23.50	18	1,819	0.99%
2020/05/15	1	23.50	0	0.00	23.35	1	1,795	0.06%
2020/05/14	2	23.75	0	0.00	23.40	2	1,751	0.11%
2020/05/12	1	24.40	0	0.00	24.50	1	1,720	0.06%
2020/05/11	3	24.55	0	0.00	24.60	3	1,728	0.17%
2020/05/07	1	24.20	0	0.00	24.30	1	1,761	0.06%
2020/05/06	1	24.20	0	0.00	24.20	1	1,776	0.06%
2020/04/29	0	0.00	5	24.05	24.40	-5	1,784	-0.28%
2020/04/24	6	23.54	0	0.00	23.60	6	1,840	0.33%
2020/04/21	3	23.75	0	0.00	23.60	3	1,880	0.16%
2020/04/20	1	24.00	0	0.00	24.00	1	1,875	0.05%
2020/04/16	10	23.85	0	0.00	23.85	10	1,871	0.53%
2020/04/15	0	0.00	3	24.18	24.10	-3	1,863	-0.16%
2020/04/14	30	23.33	0	0.00	23.50	30	1,858	1.61%
2020/04/13	0	0.00	6	22.88	22.90	-6	1,867	-0.32%
2020/04/10	2	23.10	0	0.00	23.15	2	1,897	0.11%
2020/04/07	0	0.00	74	22.03	22.25	-74	1,878	-3.94%
2020/04/06	0	0.00	94	21.71	21.80	-94	1,876	-5.01%
2020/04/01	3	21.75	0	0.00	21.90	3	1,887	0.16%
2020/03/31	0	0.00	1	21.50	21.70	-1	1,880	-0.05%
2020/03/30	1	21.10	0	0.00	21.30	1	1,876	0.05%
2020/03/27	37	21.49	0	0.00	21.40	37	1,862	1.99%
2020/03/25	45	21.67	0	0.00	21.55	45	1,839	2.45%
2020/03/23	1	20.00	0	0.00	19.80	1	1,806	0.06%
2020/03/19	11	19.43	0	0.00	19.40	11	1,764	0.62%
2020/03/18	2	21.45	0	0.00	21.55	2	1,732	0.12%
2020/03/17	1.4	22.86	4	22.83	22.65	-2.6	1,733	-0.15%
2020/03/16	1	24.00	0	0.00	23.85	1	1,688	0.06%
2020/03/13	1	24.10	0	0.00	24.80	1	1,660	0.06%
2020/03/12	2.5	25.60	21	26.04	25.55	-18.5	1,598	-1.16%
2020/03/10	0.2	26.45	0	0.00	26.45	0.2	1,551	0.01%
2020/03/09	6	26.20	6	26.20	26.15	0	1,527	0.00%
2020/03/06	3	26.80	4	26.80	26.80	-1	1,483	-0.07%
2020/03/05	0.4	27.25	0	0.00	27.10	0.4	1,452	0.03%
2020/03/03	0	0.00	5	27.25	27.30	-5	1,446	-0.35%
2020/03/02	10	27.15	0	0.00	27.10	10	1,441	0.69%
2020/02/24	5	27.50	0	0.00	27.55	5	1,391	0.36%
2020/02/17	10	27.45	0	0.00	27.45	10	1,388	0.72%
2020/02/13	1	27.60	0	0.00	27.55	1	1,412	0.07%
2020/02/11	1	27.20	0	0.00	27.25	1	1,467	0.07%
2020/02/07	0	0.00	8	27.90	27.75	-8	1,482	-0.54%
2020/02/06	1	28.20	1	28.00	28.20	0	1,454	0.00%
2020/02/05	2	27.88	0	0.00	27.85	2	1,471	0.14%
2020/02/04	1	27.95	0	0.00	27.85	1	1,468	0.07%
2020/02/03	17	27.71	0	0.00	27.80	17	1,472	1.15%
2020/01/31	1	28.30	0	0.00	28.25	1	1,433	0.07%
2020/01/30	7	28.31	0	0.00	28.15	7	1,428	0.49%
2020/01/20	10	29.43	3	29.40	29.30	7	1,379	0.51%
2020/01/17	10	29.05	0	0.00	29.00	10	1,357	0.74%
2020/01/15	10	29.00	0	0.00	29.10	10	1,361	0.73%
2020/01/14	20	29.05	0	0.00	29.00	20	1,385	1.44%
2020/01/08	3	28.90	10	28.91	29.00	-7	1,395	-0.50%
2020/01/06	5	29.17	0	0.00	29.05	5	1,427	0.35%
2020/01/03	1	29.35	0	0.00	29.30	1	1,413	0.07%
2019/12/26	2	29.40	0	0.00	29.40	2	1,697	0.12%
2019/12/25	1	29.40	0	0.00	29.45	1	1,717	0.06%
2019/12/24	5	29.35	0	0.00	29.40	5	1,734	0.29%
2019/12/23	3	29.20	0	0.00	29.30	3	1,756	0.17%
2019/12/20	2	29.20	0	0.00	29.20	2	1,781	0.11%
2019/12/19	5	29.25	0	0.00	29.35	5	1,798	0.28%
2019/12/18	15	29.30	0	0.00	29.35	15	1,835	0.82%
2019/12/17	7	29.43	0	0.00	29.35	7	1,855	0.38%
2019/12/16	2	29.23	1	29.20	29.50	1	1,862	0.05%
2019/12/12	21	29.58	0	0.00	29.50	21	1,857	1.13%
2019/12/09	0	0.00	5	29.90	29.90	-5	1,869	-0.27%
2019/12/05	1	29.70	0	0.00	29.70	1	1,908	0.05%
2019/12/04	1	29.65	0	0.00	29.65	1	1,909	0.05%
2019/11/28	10	29.73	0	0.00	29.65	10	2,067	0.48%
2019/11/22	0.4	29.50	0	0.00	29.50	0.4	2,157	0.02%
2019/11/19	2	29.53	0	0.00	29.55	2	2,164	0.09%
2019/11/11	3	29.63	0	0.00	29.50	3	2,208	0.14%
2019/11/08	27	29.90	0	0.00	29.90	27	2,192	1.23%
2019/11/07	5	30.20	4	30.35	30.10	1	2,158	0.05%
2019/11/05	1	30.45	4	30.48	30.55	-3	2,146	-0.14%
2019/11/04	3	30.42	70	30.47	30.50	-67	2,182	-3.07%
2019/10/31	0	0.00	30	30.68	30.60	-30	2,235	-1.34%
2019/10/30	0	0.00	18	30.68	30.65	-18	2,240	-0.80%
2019/10/29	3	30.60	0	0.00	30.60	3	2,246	0.13%
2019/10/28	0	0.00	20	30.73	30.70	-20	2,274	-0.88%
2019/10/25	0	0.00	10	30.80	30.65	-10	2,329	-0.43%
2019/10/24	2	30.80	20	30.80	30.75	-18	2,377	-0.76%
2019/10/23	1	30.65	10	30.70	30.70	-9	2,437	-0.37%
2019/10/22	1	31.00	220	30.97	31.00	-219	2,464	-8.88%	大賣/鉅額交易
2019/10/21	5	30.65	100	30.68	30.75	-95	2,493	-3.81%
2019/10/18	1	30.45	30	30.61	30.45	-29	2,565	-1.13%
2019/10/17	0	0.00	43	30.71	30.65	-43	2,616	-1.64%
2019/10/16	2	30.60	30	30.63	30.65	-28	2,694	-1.04%
2019/10/15	1	30.90	30	30.87	30.70	-29	2,710	-1.07%
2019/10/14	0	0.00	90	30.80	30.85	-90	2,703	-3.33%
2019/10/09	0	0.00	10	30.55	30.55	-10	2,671	-0.37%
2019/10/07	1	30.80	3	30.80	30.70	-2	2,678	-0.07%
2019/10/04	0	0.00	3	30.60	30.50	-3	2,658	-0.11%
2019/10/03	7	29.43	0	0.00	29.60	7	2,596	0.27%
2019/09/27	0	0.00	1	30.00	30.00	-1	2,430	-0.04%
2019/09/26	10	30.40	0	0.00	30.20	10	2,424	0.41%
2019/09/24	21	30.10	0	0.00	30.10	21	2,391	0.88%
2019/09/20	8	30.39	0	0.00	30.35	8	2,321	0.34%
2019/09/18	1	31.15	0	0.00	30.85	1	2,279	0.04%
2019/09/11	7	31.60	0	0.00	31.35	7	2,290	0.31%
2019/09/10	1	31.50	0	0.00	31.50	1	2,266	0.04%
2019/09/06	0	0.00	10	32.10	32.10	-10	2,212	-0.45%
2019/09/05	1	32.10	0	0.00	32.40	1	2,203	0.05%
2019/09/04	2	32.13	5	32.00	32.25	-3	2,173	-0.14%
2019/09/02	2	32.48	3	32.43	32.60	-1	2,091	-0.05%
2019/08/29	1	31.70	3	31.92	32.00	-2	1,986	-0.10%
2019/08/23	0	0.00	11	31.16	31.20	-11	1,915	-0.57%
2019/08/21	1	31.30	0	0.00	31.40	1	1,900	0.05%
2019/08/19	10	31.60	0	0.00	31.45	10	1,856	0.54%
2019/08/16	1	30.95	0	0.00	31.15	1	1,817	0.06%
2019/08/15	1	30.25	0	0.00	30.60	1	1,787	0.06%
2019/08/14	11	30.70	0	0.00	30.55	11	1,779	0.62%
2019/08/13	3	30.50	0	0.00	30.50	3	1,767	0.17%
2019/08/07	4	30.89	0	0.00	30.70	4	1,706	0.23%
2019/08/06	3	30.95	3	31.40	31.15	0	1,696	0.00%
2019/08/05	2	31.65	0	0.00	31.65	2	1,656	0.12%
2019/08/02	2	31.50	0	0.00	31.40	2	1,637	0.12%
2019/08/01	1	32.15	0	0.00	32.10	1	1,595	0.06%
2019/07/31	2	32.70	0	0.00	32.60	2	1,574	0.13%
2019/07/30	0	0.00	1	32.80	32.75	-1	1,593	-0.06%
2019/07/29	2	32.80	0	0.00	32.95	2	1,557	0.13%
2019/07/26	2	33.73	0	0.00	33.35	2	1,527	0.13%
2019/07/25	0	35.10	0	0.00	35.20	0	1,473	0.00%
2019/07/24	1	35.00	0	0.00	34.65	1	1,393	0.07%
2019/07/22	3	35.45	6	35.42	35.80	-3	1,281	-0.23%
2019/07/19	0	0.00	2	34.45	34.80	-2	1,186	-0.17%
2019/07/18	0	0.00	5.4	33.55	33.70	-5.4	1,121	-0.48%
2019/07/17	0	0.00	5	32.96	32.95	-5	1,030	-0.48%
2019/07/12	0	0.00	2	31.90	31.95	-2	988	-0.20%
2019/07/09	0	0.00	5	32.10	32.20	-5	931	-0.54%
2019/07/04	20	31.70	0	0.00	31.65	20	888	2.25%
2019/07/03	0	0.00	4.9	31.25	31.20	-4.9	862	-0.57%
2019/07/02	0	0.00	1	31.25	31.05	-1	853	-0.12%
2019/07/01	0	0.00	1	31.15	31.15	-1	854	-0.12%
2019/06/20	1	30.45	9	30.21	30.60	-8	828	-0.97%
2019/06/19	0	0.00	6	30.10	30.10	-6	804	-0.75%
2019/06/13	1	29.65	0	0.00	29.65	1	813	0.12%
2019/06/12	1	29.75	0	0.00	29.75	1	819	0.12%
2019/06/10	0	0.00	1	29.90	29.85	-1	831	-0.12%
2019/06/04	3	29.70	0	0.00	29.65	3	834	0.36%
2019/05/17	2	29.50	0	0.00	29.50	2	892	0.22%
2019/05/15	2	29.55	0	0.00	29.55	2	917	0.22%
2019/05/14	4	29.31	0	0.00	29.65	4	929	0.43%
2019/05/10	2	29.83	0	0.00	29.70	2	932	0.21%
2019/05/09	0	0.00	3	30.05	29.95	-3	921	-0.33%
2019/05/08	1	29.90	1	30.05	30.05	0	901	0.00%
2019/05/07	2	30.25	11	30.20	30.20	-9	893	-1.01%
2019/05/03	4	30.03	0	0.00	30.00	4	850	0.47%
2019/04/24	1	29.50	0	0.00	29.60	1	807	0.12%
2019/04/23	3	29.65	0.5	29.60	29.60	2.5	802	0.31%
2019/04/22	4	29.64	0	0.00	29.60	4	801	0.50%
2019/04/11	0	0.00	2	29.60	29.40	-2	758	-0.26%
2019/04/08	2	29.45	0	0.00	29.65	2	726	0.28%
2019/04/03	0	0.00	4	29.28	29.20	-4	714	-0.56%
2019/04/02	1	29.40	1	29.65	29.35	0	708	0.00%
2019/03/22	1	29.85	0	0.00	29.90	1	662	0.15%
2019/03/21	1	29.60	0	0.00	29.60	1	658	0.15%
2019/03/20	2	29.73	0	0.00	29.70	2	660	0.30%
2019/03/19	1	30.05	1	30.00	29.85	0	655	0.00%
2019/03/15	18	29.78	0	0.00	29.75	18	630	2.86%
2019/03/13	0	0.00	10	29.70	29.70	-10	652	-1.53%
2019/03/11	0.4	29.65	0	0.00	29.55	0.4	681	0.06%
2019/02/15	2	28.65	0	0.00	28.70	2	665	0.30%
2019/02/11	2	28.68	0	0.00	28.65	2	658	0.30%
2019/01/29	2	28.80	0	0.00	28.95	2	653	0.31%
2019/01/24	1	28.95	10	29.05	29.05	-9	716	-1.26%
2019/01/23	1	29.00	20	29.03	29.00	-19	738	-2.57%
2019/01/21	0	0.00	20	29.55	29.50	-20	762	-2.62%
2019/01/11	10	29.45	0	0.00	29.50	10	927	1.08%
2019/01/07	0	0.00	2	28.90	28.90	-2	1,427	-0.14%
2019/01/03	0	0.00	30	29.00	29.00	-30	1,501	-2.00%
2018/12/28	0	0.00	37	28.72	29.00	-37	1,618	-2.29%
2018/12/27	20	28.88	0	0.00	28.75	20	1,644	1.22%
2018/12/26	0	0.00	10	28.65	28.70	-10	1,664	-0.60%
2018/12/25	1	28.70	0	0.00	28.70	1	1,678	0.06%
2018/12/21	0	0.00	1	29.35	29.30	-1	1,694	-0.06%
2018/12/20	1	29.70	0	0.00	29.60	1	1,692	0.06%
2018/12/19	0	0.00	1	29.40	29.50	-1	1,676	-0.06%
2018/12/17	0	0.00	1	29.65	29.55	-1	1,677	-0.06%
2018/12/14	2	29.20	0	0.00	29.35	2	1,669	0.12%
2018/12/10	0	0.00	2	29.05	29.00	-2	1,669	-0.12%
2018/12/07	2	29.68	0	0.00	29.30	2	1,673	0.12%
2018/12/05	0	0.00	10	29.10	29.25	-10	1,652	-0.61%
2018/12/04	2	29.35	0	0.00	29.30	2	1,659	0.12%
2018/11/28	1	28.90	0	0.00	28.95	1	1,618	0.06%
2018/11/23	0	0.00	10	28.50	28.35	-10	1,615	-0.62%
2018/11/21	0	0.00	1	28.75	28.85	-1	1,650	-0.06%
2018/11/19	0	0.00	1.1	28.62	28.75	-1.1	1,650	-0.07%
2018/11/12	1	27.95	30	27.98	27.95	-29	1,680	-1.73%
2018/11/07	1	28.80	0	0.00	28.85	1	1,670	0.06%
2018/10/30	0	0.00	1	29.05	28.85	-1	1,648	-0.06%
2018/10/29	5	29.40	0	0.00	29.30	5	1,638	0.31%
2018/10/26	0	0.00	2	29.30	29.85	-2	1,632	-0.12%
2018/10/25	7	29.57	5	29.60	29.50	2	1,617	0.12%
2018/10/24	5	29.85	8	30.00	30.00	-3	1,597	-0.19%
2018/10/23	0	0.00	15	30.27	30.15	-15	1,576	-0.95%
2018/10/22	0	0.00	2	30.93	30.90	-2	1,557	-0.13%
2018/10/19	17	31.00	0	0.00	30.95	17	1,583	1.07%
2018/10/18	7.1	31.26	0	0.00	31.45	7.1	1,535	0.46%
2018/10/17	2	31.28	1	31.05	30.85	1	1,499	0.07%
2018/10/16	39	32.26	28	31.24	31.55	11	1,424	0.77%
2018/10/15	42	32.01	8	32.18	31.95	34	1,158	2.93%
2018/10/12	3	30.23	6	30.38	30.45	-3	1,050	-0.29%
2018/10/11	10	29.83	19	29.77	30.05	-9	1,025	-0.88%
2018/10/09	17	30.96	2.3	30.90	30.95	14.7	978	1.51%
2018/10/08	10	30.00	0	0.00	30.80	10	910	1.10%
2018/10/05	2	30.08	0	0.00	29.95	2	868	0.23%
2018/10/03	0	0.00	10	30.80	30.10	-10	820	-1.22%
2018/09/28	0	0.00	1	29.95	29.90	-1	791	-0.13%
2018/09/27	5	29.75	0	0.00	29.75	5	784	0.64%
2018/09/21	0	0.00	1	29.55	29.55	-1	763	-0.13%
2018/09/14	0	0.00	20	29.68	29.65	-20	745	-2.68%
2018/09/13	0	0.00	10	29.40	29.50	-10	740	-1.35%
2018/09/12	10	29.35	0	0.00	29.25	10	736	1.36%
2018/09/11	0	0.00	2	30.20	30.40	-2	732	-0.27%
2018/09/06	4	30.00	0	0.00	30.00	4	715	0.56%
2018/09/05	0	0.00	1.1	30.13	30.00	-1.1	712	-0.16%
2018/08/31	14	30.25	1	30.25	30.20	13	717	1.81%
2018/08/30	10	30.57	1	30.30	30.35	9	716	1.26%
2018/08/29	10	30.70	0	0.00	30.70	10	707	1.41%
2018/08/28	0	0.00	1.5	30.98	30.95	-1.5	694	-0.22%
2018/08/27	5	30.62	0	0.00	30.75	5	672	0.74%
2018/08/24	0	0.00	10	30.65	30.45	-10	669	-1.49%
2018/08/22	0	0.00	20	30.95	30.90	-20	645	-3.10%
2018/08/21	0	0.00	20	30.80	30.80	-20	635	-3.15%
2018/08/17	10	30.30	0	0.00	30.00	10	602	1.66%
2018/08/16	1	29.85	0.1	30.15	30.25	0.9	599	0.15%
2018/08/14	1	29.80	0	0.00	29.85	1	589	0.17%
2018/08/13	0	0.00	1	29.20	29.75	-1	581	-0.17%
2018/08/10	2	30.60	0	0.00	30.55	2	552	0.36%
2018/08/08	0.1	30.75	0.4	30.75	30.90	-0.3	551	-0.05%
2018/08/07	0	0.00	5	31.00	30.75	-5	542	-0.92%
2018/08/06	5	30.90	30	31.02	30.85	-25	531	-4.70%
2018/08/02	3	30.40	0	0.00	30.20	3	524	0.57%
2018/07/31	2	30.30	3	30.30	30.40	-1	538	-0.19%
2018/07/30	6	30.38	2	30.35	30.50	4	538	0.74%
2018/07/27	2	30.65	21	30.70	30.60	-19	531	-3.58%
2018/07/26	0	0.00	20	30.43	30.70	-20	517	-3.86%
2018/07/24	1	29.60	28	29.99	29.95	-27	471	-5.72%
2018/07/23	0	0.00	3	29.60	29.40	-3	448	-0.67%
2018/07/20	5	29.50	9	29.50	29.55	-4	446	-0.90%
2018/07/17	1	29.30	4	29.15	29.30	-3	450	-0.67%
2018/07/16	0	0.00	1	29.10	29.10	-1	449	-0.22%
2018/07/10	1	28.85	0	0.00	28.85	1	446	0.22%
2018/07/02	0	0.00	1	28.80	28.70	-1	455	-0.22%
2018/06/28	15	28.66	0	0.00	28.55	15	458	3.27%
2018/06/27	0	0.00	1	28.30	28.50	-1	458	-0.22%
2018/06/20	0	0.00	1.1	28.95	29.00	-1.1	465	-0.24%
2018/06/19	0	0.00	4	29.35	29.20	-4	458	-0.87%
2018/06/15	0	0.00	9	29.36	29.80	-9	455	-1.97%
2018/06/14	20	29.25	0	0.00	29.35	20	445	4.49%
2018/06/08	0	0.00	1	29.45	29.45	-1	431	-0.23%
2018/06/07	0	0.00	12	29.43	29.45	-12	427	-2.81%
2018/06/06	1	29.15	8	29.20	29.15	-7	429	-1.63%
2018/06/05	0	0.00	4	29.15	29.15	-4	433	-0.92%
2018/05/29	0	0.00	1	29.05	29.15	-1	432	-0.23%
2018/05/22	0	0.00	2	29.20	29.15	-2	439	-0.46%
2018/05/14	0	0.00	3	29.15	29.20	-3	499	-0.60%
2018/05/10	1	29.75	10	29.85	29.65	-9	483	-1.86%
2018/05/09	0	0.00	2	29.60	29.50	-2	470	-0.42%
2018/05/07	0	0.00	20	28.75	28.80	-20	440	-4.54%
2018/05/04	0	0.00	8	28.41	28.50	-8	436	-1.83%
2018/04/26	0.1	27.90	0	0.00	28.05	0.1	454	0.03%
2018/04/25	4	27.93	0	0.00	28.00	4	459	0.87%
2018/04/23	0	0.00	10	28.20	28.20	-10	468	-2.13%
2018/04/16	2	27.90	0	0.00	27.85	2	492	0.41%
2018/04/10	10	27.80	0	0.00	27.90	10	560	1.78%
2018/03/27	2	27.45	0	0.00	27.80	2	585	0.34%
2018/03/13	3	28.15	0	0.00	28.20	3	700	0.43%
2018/03/12	2	28.28	0	0.00	28.30	2	707	0.28%
2018/03/09	3	27.98	0	0.00	28.10	3	732	0.41%
2018/03/05	0	0.00	1	27.80	27.80	-1	840	-0.12%
2018/02/26	0	0.00	1	27.70	27.65	-1	882	-0.11%
2018/02/23	5	27.60	0	0.00	27.65	5	886	0.56%
2018/02/09	0	0.00	2	27.10	27.40	-2	894	-0.22%
2018/02/07	2	27.98	0	0.00	28.00	2	876	0.23%
2018/02/06	1	28.30	5	28.00	27.80	-4	867	-0.46%
2018/02/05	0	0.00	1	28.60	28.90	-1	850	-0.12%
2018/01/30	0	0.00	6	28.95	29.00	-6	988	-0.61%
2018/01/25	6	29.03	0	0.00	29.05	6	1,005	0.60%
2018/01/22	0	0.00	5	28.75	28.85	-5	1,014	-0.49%
2018/01/19	1	28.95	0	0.00	28.85	1	1,009	0.10%
2018/01/18	6	29.05	0	0.00	29.00	6	1,021	0.59%
2018/01/16	0	0.00	43.5	29.18	29.25	-43.5	1,060	-4.11%
2018/01/12	0.9	29.25	0	0.00	29.25	0.9	1,106	0.08%
2018/01/11	10	29.35	0	0.00	29.20	10	1,116	0.90%
2018/01/10	0	0.00	20	29.65	29.30	-20	1,133	-1.76%
2018/01/09	3	29.77	12	29.72	29.80	-9	1,172	-0.77%
2018/01/08	0	0.00	1	29.40	29.80	-1	1,173	-0.09%
2018/01/05	20.4	29.15	0	0.00	29.05	20.4	1,150	1.77%
2018/01/03	30	29.42	22	29.87	29.40	8	1,153	0.69%
2018/01/02	1	29.15	0	0.00	29.10	1	1,138	0.09%