慧洋-KY (2637)-群益金鼎-高雄券商分點個股進出

台股 » 個股 » 慧洋-KY » 籌碼相關 » 券商分點績效 » 券商分點個股進出

慧洋-KY

(2637)

可現股當沖

股價
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－群益金鼎-高雄券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

群益金鼎-高雄券商分點個股進出
群益金鼎-高雄券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/07	0	0.00	2.5	71.62	71.90	-2.5	6,779	-0.04%
2024/05/03	0.1	69.40	10.1	69.00	69.00	-10	6,492	-0.15%
2024/04/29	2.1	69.70	2	70.25	68.90	0.1	6,401	0.00%
2024/04/26	1.1	68.73	1	68.90	68.70	0.1	6,323	0.00%
2024/04/23	3.3	68.70	7.4	69.29	69.20	-4.1	6,346	-0.07%
2024/04/22	3.3	68.85	11.4	69.08	69.20	-8.2	6,217	-0.13%
2024/04/19	1.6	66.51	5	66.60	66.30	-3.4	5,846	-0.06%
2024/04/15	0	0.00	8	66.25	66.00	-8	5,747	-0.14%
2024/04/12	10	65.70	6	64.83	66.70	4	5,782	0.07%
2024/04/11	5	63.60	1	64.00	64.20	4	6,060	0.07%
2024/04/09	2	63.70	2	61.90	63.70	0	6,134	0.00%
2024/04/02	0	0.00	5	57.78	57.30	-5	6,020	-0.08%
2024/04/01	0	0.00	1	58.30	58.50	-1	6,049	-0.02%
2024/03/28	2	58.90	0	0.00	58.90	2	6,350	0.03%
2024/03/27	1	58.60	0	0.00	60.00	1	6,487	0.02%
2024/03/26	5	60.46	0	0.00	59.50	5	6,719	0.07%
2024/03/22	0	0.00	3	61.70	61.80	-3	6,852	-0.04%
2024/03/21	3	60.80	1	60.70	60.60	2	7,038	0.03%
2024/03/20	1	61.70	2	61.25	61.10	-1	7,038	-0.01%
2024/03/19	1	61.60	1	61.60	61.50	0	7,029	0.00%
2024/03/15	2	59.50	2	59.40	58.90	0	7,025	0.00%
2024/03/14	0	0.00	3	60.10	60.10	-3	6,901	-0.04%
2024/03/08	1	60.90	5	60.40	60.80	-4	8,102	-0.05%
2024/03/07	0.3	59.70	0	0.00	59.80	0.3	8,665	0.00%
2024/03/06	0	0.00	0.3	61.60	60.10	-0.3	8,832	0.00%
2024/03/05	2	61.80	6	61.83	61.70	-4	8,838	-0.05%
2024/03/04	0.3	62.02	1	61.60	62.00	-0.7	8,891	-0.01%
2024/03/01	1	60.10	2	60.50	61.10	-1	9,499	-0.01%
2024/02/29	4	61.60	1	61.50	61.40	3	9,495	0.03%
2024/02/26	2	58.80	2	58.80	59.30	0	9,164	0.00%
2024/02/22	0	0.00	1	55.60	56.80	-1	8,926	-0.01%
2024/02/21	0	0.00	3	56.40	56.50	-3	8,768	-0.03%
2024/02/20	0	0.00	6	55.03	54.90	-6	8,562	-0.07%
2024/02/19	0	0.00	1	54.20	53.90	-1	8,457	-0.01%
2024/02/01	0	0.00	12	53.15	53.20	-12	8,353	-0.14%
2024/01/19	1	52.60	0	0.00	52.10	1	8,297	0.01%
2024/01/18	1	53.40	3	52.60	53.20	-2	8,281	-0.02%
2024/01/17	0	0.00	0.1	50.80	50.30	-0.1	8,162	0.00%
2024/01/15	1	51.30	0	0.00	51.50	1	8,140	0.01%
2024/01/10	2	51.10	1	52.10	51.10	1	8,197	0.01%
2024/01/09	1	52.60	11	52.69	52.50	-10	8,159	-0.12%
2024/01/08	3	54.40	3	54.80	54.00	0	7,997	0.00%
2024/01/05	5	54.76	2	55.15	54.90	3	7,872	0.04%
2024/01/04	5	53.56	6	53.33	53.20	-1	7,462	-0.01%
2024/01/02	2	52.95	1	53.90	52.40	1	7,479	0.01%
2023/12/29	2	52.00	0	0.00	52.00	2	7,457	0.03%
2023/12/28	10	52.10	0	0.00	51.90	10	7,560	0.13%
2023/12/27	1	53.50	1.1	53.40	53.50	-0.1	7,538	0.00%
2023/12/26	1	51.00	4	52.63	53.00	-3	7,480	-0.04%
2023/12/25	6	51.07	7	50.17	49.95	-1	7,324	-0.01%
2023/12/22	2	52.70	2	52.80	53.20	0	7,252	0.00%
2023/12/21	0	0.00	3	53.33	53.60	-3	7,195	-0.04%
2023/12/20	0.1	51.80	0	0.00	52.00	0.1	6,995	0.00%
2023/12/19	3	51.50	0	0.00	51.00	3	6,992	0.04%
2023/12/18	7	51.27	0	0.00	51.30	7	7,084	0.10%
2023/12/15	0	0.00	4	50.80	51.10	-4	7,143	-0.06%
2023/12/14	3	50.87	0	0.00	50.60	3	7,403	0.04%
2023/12/13	3	51.93	2	52.35	51.50	1	7,594	0.01%
2023/12/08	4	50.88	0	0.00	50.60	4	8,403	0.05%
2023/12/07	1	51.00	0	0.00	51.20	1	8,341	0.01%
2023/12/06	0	0.00	7	52.61	52.50	-7	8,257	-0.08%
2023/12/05	42	55.97	38	54.68	53.60	4	8,049	0.05%
2023/12/04	9	54.51	4	54.10	55.00	5	7,193	0.07%
2023/11/30	0	0.00	9	48.90	48.50	-9	6,363	-0.14%
2023/11/29	0	0.00	3	48.12	48.15	-3	6,336	-0.05%
2023/11/28	1	49.00	8	48.90	48.90	-7	6,225	-0.11%
2023/11/27	3	46.60	6	46.93	46.60	-3	5,540	-0.05%
2023/11/24	1	45.15	0	0.00	45.10	1	5,446	0.02%
2023/11/22	0	0.00	0.1	44.20	44.20	-0.1	5,474	0.00%
2023/11/20	1	43.95	0	0.00	44.05	1	5,544	0.02%
2023/11/17	1	43.95	0	0.00	44.10	1	5,642	0.02%
2023/11/16	0	0.00	2	43.43	43.50	-2	5,753	-0.03%
2023/11/14	0	42.55	0	0.00	42.20	0	6,176	0.00%
2023/11/03	0	0.00	1	42.90	43.20	-1	6,435	-0.02%
2023/11/01	0	41.85	0	0.00	41.80	0	6,463	0.00%
2023/10/31	0	42.53	0	0.00	41.70	0	6,473	0.00%
2023/10/27	0	43.00	0	0.00	43.10	0	6,644	0.00%
2023/10/26	0	0.00	1	42.55	42.30	-1	6,662	-0.02%
2023/10/25	2	43.85	0	0.00	43.75	2	6,692	0.03%
2023/10/23	1	44.45	0	0.00	44.30	1	6,693	0.01%
2023/10/20	2	45.20	1	45.70	45.60	1	6,689	0.02%
2023/10/19	5	46.19	3	46.92	47.15	2	6,775	0.03%
2023/10/18	0	0.00	1	46.50	45.25	-1	6,772	-0.01%
2023/10/16	0	0.00	1	47.10	46.90	-1	6,851	-0.01%
2023/10/12	1	47.00	0	0.00	47.05	1	6,917	0.01%
2023/10/11	1	48.90	2	47.88	47.15	-1	6,906	-0.01%
2023/10/06	3	49.10	1	48.35	48.90	2	6,844	0.03%
2023/10/05	0	0.00	2	47.60	47.30	-2	6,762	-0.03%
2023/10/04	1	47.35	0	0.00	47.90	1	6,708	0.01%
2023/10/02	0	0.00	4	47.90	47.35	-4	6,614	-0.06%
2023/09/27	2	49.53	1	49.25	48.45	1	6,577	0.02%
2023/09/26	1	48.45	4	48.23	48.75	-3	6,572	-0.05%
2023/09/25	1	49.30	4	48.89	48.70	-3	6,554	-0.05%
2023/09/22	4	49.68	1	49.85	49.65	3	6,523	0.05%
2023/09/21	3	50.40	1	49.40	49.45	2	6,474	0.03%
2023/09/20	3	51.07	10	50.70	50.00	-7	6,315	-0.11%
2023/09/19	4	51.13	6	51.75	50.50	-2	6,030	-0.03%
2023/09/18	7	51.26	6	50.80	50.50	1	5,762	0.02%
2023/09/15	7	51.61	12	51.62	51.40	-5	5,563	-0.09%
2023/09/14	4	49.98	5	50.19	50.90	-1	4,974	-0.02%
2023/09/11	0	0.00	2	46.20	45.90	-2	4,608	-0.04%
2023/09/08	3	46.17	0	0.00	45.80	3	4,591	0.07%
2023/09/06	5	46.11	43	46.19	45.90	-38	4,572	-0.83%
2023/09/05	1	45.70	0	0.00	46.35	1	4,568	0.02%
2023/09/04	70	44.12	101	45.12	45.55	-31	4,580	-0.68%	大賣/
2023/09/01	31	45.19	1	45.15	45.20	30	4,545	0.66%
2023/08/30	41	45.49	0	0.00	45.55	41	4,585	0.89%
2023/08/29	2	45.05	1	45.55	45.50	1	4,615	0.02%
2023/08/24	2	44.23	1	43.70	43.60	1	4,812	0.02%
2023/08/23	5	45.34	3	44.65	44.65	2	4,852	0.04%
2023/08/22	5	45.04	3	45.68	45.15	2	4,915	0.04%
2023/08/21	2	45.60	2.1	45.67	45.80	-0.1	4,840	0.00%
2023/08/18	2	47.13	2	47.55	47.50	0	4,706	0.00%
2023/08/17	2	44.15	0	0.00	43.95	2	4,435	0.05%
2023/08/16	1.1	42.23	0	0.00	42.25	1.1	4,388	0.03%
2023/08/14	1	42.90	0	0.00	41.80	1	4,360	0.02%
2023/08/11	0	0.00	3	44.65	44.60	-3	4,260	-0.07%
2023/08/08	1	46.50	0	0.00	46.45	1	4,223	0.02%
2023/08/04	1	47.40	0	0.00	47.40	1	4,198	0.02%
2023/08/02	7	47.46	0	0.00	47.35	7	4,185	0.17%
2023/07/31	1	46.00	3	45.87	45.55	-2	4,046	-0.05%
2023/07/28	3	47.00	0	0.00	46.40	3	4,008	0.07%
2023/07/25	6	45.00	0	0.00	44.85	6	3,935	0.15%
2023/07/24	0	0.00	5	45.30	45.45	-5	3,904	-0.13%
2023/07/20	0	0.00	1	45.90	46.30	-1	3,738	-0.03%
2023/07/19	2	46.15	0	0.00	45.25	2	3,667	0.05%
2023/07/14	1	46.40	5	46.15	46.05	-4	3,583	-0.11%
2023/07/13	2	45.50	1	45.30	45.15	1	3,621	0.03%
2023/07/07	0	0.00	2	48.30	48.00	-2	3,668	-0.05%
2023/07/04	2	49.20	0	0.00	48.75	2	3,852	0.05%
2023/07/03	0	0.00	1	49.95	49.70	-1	3,824	-0.03%
2023/06/21	1	50.00	0	0.00	50.00	1	3,998	0.03%
2023/06/16	1	51.00	0	0.00	50.70	1	4,167	0.02%
2023/06/15	0	0.00	1	50.80	50.70	-1	4,155	-0.02%
2023/06/02	2	50.05	0	0.00	50.20	2	4,763	0.04%
2023/06/01	2	49.73	0.3	50.00	49.70	1.7	4,924	0.03%
2023/05/30	1	53.00	2	54.00	52.30	-1	5,388	-0.02%
2023/05/29	1	59.90	30	59.70	60.30	-29	5,653	-0.51%
2023/05/26	3.3	59.70	0	0.00	59.00	3.3	6,084	0.05%
2023/05/25	1	61.60	1	62.70	61.30	0	6,260	0.00%
2023/05/24	1	62.80	20	63.20	62.90	-19	6,258	-0.30%
2023/05/22	0	0.00	90	63.09	63.30	-90	6,247	-1.44%
2023/05/19	1	63.10	1	63.00	62.90	0	6,255	0.00%
2023/05/15	0	0.00	1	63.10	62.70	-1	6,235	-0.02%
2023/05/11	1	62.50	0	0.00	61.80	1	6,235	0.02%
2023/05/10	0	0.00	1	62.10	62.40	-1	6,249	-0.02%
2023/05/05	1	61.10	0	0.00	61.10	1	6,320	0.02%
2023/04/26	1	61.00	0	0.00	62.00	1	6,421	0.02%
2023/04/25	0	0.00	1	62.30	62.00	-1	6,421	-0.02%
2023/04/20	2	63.40	6	63.30	62.70	-4	6,450	-0.06%
2023/04/18	1	65.30	1	64.80	64.60	0	6,505	0.00%
2023/04/17	1	65.50	1	65.90	66.00	0	6,485	0.00%
2023/04/14	1	64.50	1	65.10	65.10	0	6,613	0.00%
2023/04/13	1	64.80	1	65.30	64.60	0	6,660	0.00%
2023/04/11	6	65.98	0	0.00	65.80	6	6,629	0.09%
2023/04/10	5	67.02	3	66.60	66.40	2	6,650	0.03%
2023/04/07	0	0.00	3	65.43	66.60	-3	6,656	-0.05%
2023/04/06	1	64.50	1	65.10	63.80	0	6,658	0.00%
2023/03/31	0	0.00	1	64.60	64.20	-1	6,801	-0.01%
2023/03/29	2	63.65	0	0.00	63.50	2	8,017	0.02%
2023/03/28	2	65.05	0	0.00	64.10	2	8,393	0.02%
2023/03/27	1	64.90	3	65.07	66.00	-2	8,799	-0.02%
2023/03/23	74	64.25	72	64.53	64.30	2	9,661	0.02%
2023/03/20	0	0.00	39	67.80	67.50	-39	9,621	-0.41%
2023/03/17	2	68.20	0	0.00	67.70	2	9,707	0.02%
2023/03/16	0	0.00	5	68.68	67.60	-5	9,741	-0.05%
2023/03/15	14	68.94	18	69.38	68.60	-4	9,749	-0.04%
2023/03/14	21	65.45	3	68.10	68.20	18	9,785	0.18%
2023/03/13	19	66.34	0	0.00	66.00	19	9,754	0.19%
2023/03/10	4	67.65	3	67.83	66.50	1	9,724	0.01%
2023/03/08	3	67.47	0	0.00	67.20	3	9,788	0.03%
2023/03/07	1	68.50	1	68.70	68.30	0	9,822	0.00%
2023/03/06	13	68.44	1	68.50	68.50	12	9,870	0.12%
2023/03/03	12	69.98	11	70.29	70.60	1	9,858	0.01%
2023/03/02	5	70.58	9.1	70.57	69.90	-4.1	9,745	-0.04%
2023/03/01	23	68.17	24	69.20	67.40	-1	9,362	-0.01%
2023/02/24	19	67.74	8	67.85	68.00	11	9,027	0.12%
2023/02/23	7	65.50	13	64.93	65.50	-6	8,555	-0.07%
2023/02/22	0	0.00	1	62.70	61.90	-1	8,291	-0.01%
2023/02/21	0	0.00	0.3	61.30	61.80	-0.3	8,291	0.00%
2023/02/17	1	60.20	0	0.00	60.20	1	8,532	0.01%
2023/02/16	5	61.00	0	0.00	61.10	5	8,596	0.06%
2023/02/10	0	0.00	1	61.40	61.30	-1	9,038	-0.01%
2023/02/08	0	0.00	1	61.90	62.10	-1	9,368	-0.01%
2023/02/03	5	62.20	0	0.00	61.60	5	9,524	0.05%
2023/01/17	1	59.30	0	0.00	59.80	1	9,647	0.01%
2023/01/13	1	58.80	0	0.00	58.80	1	9,758	0.01%
2023/01/09	5	60.60	0	0.00	60.80	5	9,986	0.05%
2023/01/04	7	60.59	4	60.00	60.00	3	10,126	0.03%
2022/12/30	1	62.10	0	0.00	61.40	1	10,203	0.01%
2022/12/29	0	0.00	1	61.40	61.40	-1	10,319	-0.01%
2022/12/28	0	0.00	1	61.40	61.30	-1	10,428	-0.01%
2022/12/27	1	63.30	0	0.00	62.10	1	10,510	0.01%
2022/12/26	2	62.65	3	62.80	62.70	-1	10,577	-0.01%
2022/12/23	2	64.60	0	0.00	64.80	2	10,549	0.02%
2022/12/22	12	66.23	20.2	65.38	67.00	-8.2	10,436	-0.08%
2022/12/21	2	64.30	2.2	64.68	64.80	-0.2	9,828	0.00%
2022/12/20	4	63.15	7	63.44	62.80	-3	9,502	-0.03%
2022/12/19	3	62.93	0	0.00	61.90	3	9,246	0.03%
2022/12/16	5	65.52	17	65.16	64.40	-12	8,936	-0.13%
2022/12/15	9	63.12	12	62.71	63.50	-3	8,658	-0.03%
2022/12/13	1	60.10	0	0.00	59.60	1	8,698	0.01%
2022/12/12	2	59.20	2	59.60	58.90	0	8,849	0.00%
2022/12/09	10	59.00	0	0.00	60.10	10	8,953	0.11%
2022/12/08	4	58.00	0	0.00	57.80	4	9,250	0.04%
2022/12/07	0	0.00	4	59.50	58.20	-4	9,439	-0.04%
2022/12/06	1.2	58.08	10	59.30	57.90	-8.8	9,468	-0.09%
2022/12/05	10	62.20	0	0.00	61.30	10	9,428	0.11%
2022/12/01	1	62.10	7	63.19	61.50	-6	9,529	-0.06%
2022/11/30	0	0.00	1	61.50	61.90	-1	9,486	-0.01%
2022/11/29	4	61.03	3	61.27	61.30	1	9,493	0.01%
2022/11/25	1	61.20	5	60.68	60.70	-4	9,562	-0.04%
2022/11/24	1	58.90	0	0.00	59.80	1	9,497	0.01%
2022/11/23	2	58.75	0	0.00	58.70	2	9,479	0.02%
2022/11/22	2.1	57.00	12	57.12	57.20	-9.9	9,543	-0.10%
2022/11/21	4	56.70	1	56.40	56.40	3	9,576	0.03%
2022/11/18	2	58.45	2	57.70	57.70	0	9,624	0.00%
2022/11/17	1	58.80	0	0.00	58.50	1	9,620	0.01%
2022/11/16	2	59.65	0.2	59.50	59.00	1.9	9,648	0.02%
2022/11/15	7	58.16	1	58.00	58.50	6	9,664	0.06%
2022/11/14	0	0.00	1	58.30	58.30	-1	9,673	-0.01%
2022/11/11	1	57.90	0	0.00	57.30	1	9,690	0.01%
2022/11/10	0.2	57.10	6	56.92	56.80	-5.8	9,642	-0.06%
2022/11/09	0	0.00	3	56.93	57.10	-3	9,694	-0.03%
2022/11/08	0	0.00	1	57.00	56.70	-1	9,791	-0.01%
2022/11/07	0.2	55.80	2	56.00	55.60	-1.8	9,677	-0.02%
2022/11/04	12	54.23	4.7	53.96	54.90	7.3	9,596	0.08%
2022/11/03	6	51.33	5	51.12	51.40	1	9,419	0.01%
2022/11/02	0	52.10	0	0.00	52.00	0	9,427	0.00%
2022/11/01	1	51.40	0	0.00	51.10	1	9,403	0.01%
2022/10/28	0.2	53.50	0	0.00	52.80	0.2	9,457	0.00%
2022/10/26	1	53.10	1	53.40	53.70	0	9,417	0.00%
2022/10/24	0	0.00	1	55.50	55.40	-1	9,443	-0.01%
2022/10/20	1	52.00	0	0.00	53.00	1	9,375	0.01%
2022/10/19	0.5	54.83	0	0.00	54.50	0.5	9,370	0.01%
2022/10/18	0	0.00	3	54.23	54.70	-3	9,388	-0.03%
2022/10/17	5	51.78	2	51.20	53.50	3	9,488	0.03%
2022/10/14	0	0.00	3	52.90	54.00	-3	9,776	-0.03%
2022/10/13	1	53.50	1	53.80	51.60	0	9,780	0.00%
2022/10/12	1	53.90	0	0.00	53.80	1	9,889	0.01%
2022/10/06	4	57.60	6	57.70	58.30	-2	9,651	-0.02%
2022/10/05	6	57.87	0	0.00	57.40	6	9,582	0.06%
2022/10/04	0	0.00	1	55.80	56.50	-1	9,528	-0.01%
2022/09/30	1	50.20	0	0.00	51.70	1	9,524	0.01%
2022/09/29	0	0.00	1	51.70	51.20	-1	9,759	-0.01%
2022/09/28	2	53.15	0	0.00	51.50	2	10,070	0.02%
2022/09/26	0	0.00	1	55.60	55.20	-1	10,039	-0.01%
2022/09/23	0	0.00	2	58.85	57.90	-2	10,118	-0.02%
2022/09/22	8.2	59.71	4	58.63	58.00	4.2	10,163	0.04%
2022/09/21	1	59.10	2	59.60	59.70	-1	9,902	-0.01%
2022/09/20	1	55.80	0	0.00	55.40	1	9,725	0.01%
2022/09/19	2	55.60	10	55.40	55.10	-8	10,215	-0.08%
2022/09/16	2	58.80	6	58.68	59.10	-4	10,379	-0.04%
2022/09/15	29	58.54	5	58.70	59.00	24	10,546	0.23%
2022/09/14	2	55.15	5	55.84	56.70	-3	10,629	-0.03%
2022/09/13	3	55.17	0	0.00	54.60	3	10,650	0.03%
2022/09/12	0	0.00	6	53.70	55.80	-6	10,866	-0.06%
2022/09/08	8	52.68	1	52.60	52.70	7	10,952	0.06%
2022/09/02	1	54.20	3	54.43	54.10	-2	11,571	-0.02%
2022/09/01	1	56.10	0	0.00	55.80	1	11,840	0.01%
2022/08/31	0	0.00	2	57.10	57.90	-2	12,072	-0.02%
2022/08/29	6	58.48	0	0.00	58.00	6	12,384	0.05%
2022/08/26	0	0.00	1	62.70	62.60	-1	12,564	-0.01%
2022/08/25	1	63.20	0	62.40	62.20	1	12,740	0.01%
2022/08/23	4	63.88	4	64.18	63.80	0	13,155	0.00%
2022/08/22	4	65.35	0	0.00	64.90	4	13,280	0.03%
2022/08/19	0	0.00	1	68.10	68.10	-1	13,663	-0.01%
2022/08/18	1	69.20	0	0.00	69.30	1	13,935	0.01%
2022/08/17	1	69.60	0	0.00	69.20	1	14,208	0.01%
2022/08/16	2	68.90	3	68.80	68.50	-1	14,467	-0.01%
2022/08/15	5	68.66	3	69.17	69.60	2	15,072	0.01%
2022/08/12	3	67.70	1	67.60	68.60	2	15,127	0.01%
2022/08/08	1	66.60	0	0.00	66.70	1	16,152	0.01%
2022/08/05	1	67.20	0	0.00	67.50	1	16,343	0.01%
2022/08/04	1	67.40	2	66.05	66.40	-1	16,756	-0.01%
2022/08/02	6	68.00	6	67.45	68.00	0	17,767	0.00%
2022/07/29	4	69.15	3	68.50	68.60	1	18,835	0.01%
2022/07/25	0	0.00	3	68.00	68.00	-3	20,856	-0.01%
2022/07/22	8	68.99	6	69.25	69.50	2	20,982	0.01%
2022/07/21	32	68.71	26	69.00	68.20	6	21,120	0.03%
2022/07/20	0	0.00	2	67.70	67.20	-2	20,998	-0.01%
2022/07/19	2	67.25	0	0.00	67.80	2	21,373	0.01%
2022/07/18	2	66.50	0	0.00	66.50	2	21,806	0.01%
2022/07/15	3	64.70	4	65.03	65.30	-1	22,470	0.00%
2022/07/14	2	66.00	2	66.20	66.30	0	23,861	0.00%
2022/07/13	2	65.80	3	65.20	64.70	-1	24,483	0.00%
2022/07/12	2	64.70	1	64.30	64.00	1	24,813	0.00%
2022/07/11	0	0.00	5	67.02	67.10	-5	25,378	-0.02%
2022/07/08	5	67.28	6	67.17	67.10	-1	25,436	0.00%
2022/07/07	9	63.76	12.1	64.53	65.60	-3.1	25,271	-0.01%
2022/07/06	9.1	66.20	8	65.94	65.30	1.1	25,067	0.00%
2022/07/05	6	63.25	2	62.75	64.30	4	24,880	0.02%
2022/07/04	6	62.27	5	62.42	62.10	1	24,830	0.00%
2022/07/01	4	63.15	6	63.90	61.80	-2	24,789	-0.01%
2022/06/30	3	66.77	2	66.95	65.00	1	24,566	0.00%
2022/06/29	12	68.15	4	68.10	67.90	8	24,375	0.03%
2022/06/28	10	69.50	10	70.40	70.30	0	24,253	0.00%
2022/06/27	13	71.35	20	71.85	71.20	-7	24,082	-0.03%
2022/06/24	12	69.10	12	68.05	66.80	0	23,592	0.00%
2022/06/23	3	67.47	3	67.63	66.40	0	23,286	0.00%
2022/06/22	24	69.78	6	69.43	68.00	18	23,057	0.08%
2022/06/21	6	73.10	7	72.51	73.10	-1	22,630	0.00%
2022/06/20	0	0.00	2	75.90	72.60	-2	22,392	-0.01%
2022/06/17	4	79.60	5	78.92	78.60	-1	22,053	0.00%
2022/06/16	5	81.90	8	83.36	80.00	-3	21,857	-0.01%
2022/06/15	20	86.13	12	83.38	83.60	8	21,658	0.04%
2022/06/14	25	85.78	8	85.95	85.40	17	21,510	0.08%
2022/06/13	3	87.77	23	87.79	87.30	-20	21,437	-0.09%
2022/06/10	16	89.78	13	90.92	91.00	3	21,527	0.01%
2022/06/09	13	94.27	3	93.77	93.10	10	21,528	0.05%
2022/06/08	13	99.23	112	99.60	98.20	-99	21,804	-0.45%	大賣/
2022/06/07	39	104.19	23	104.46	104.50	16	22,353	0.07%
2022/06/06	6	104.17	1	105.00	102.00	5	22,305	0.02%
2022/06/02	18	102.64	12.1	103.54	103.50	5.9	22,127	0.03%
2022/06/01	91	100.35	10	99.81	102.00	81	22,033	0.37%
2022/05/31	3	97.50	4	97.80	97.60	-1	21,879	0.00%
2022/05/30	2	97.95	10	96.70	97.80	-8	21,952	-0.04%
2022/05/27	45	98.29	22	97.62	97.50	23	21,887	0.11%
2022/05/26	5	99.44	14	100.09	100.50	-9	21,470	-0.04%
2022/05/25	6	98.28	5	98.12	97.70	1	21,354	0.00%
2022/05/24	13	97.98	15	97.71	97.20	-2	21,214	-0.01%
2022/05/23	22	98.23	15	98.87	97.40	7	21,216	0.03%
2022/05/20	34	93.70	38	93.78	93.60	-4	20,693	-0.02%
2022/05/19	8	90.46	5	91.72	91.90	3	20,716	0.01%
2022/05/18	10	93.53	13	93.45	93.40	-3	20,599	-0.01%
2022/05/17	13	94.12	8	94.60	91.80	5	20,581	0.02%
2022/05/16	3	92.00	8.2	94.20	95.50	-5.2	20,511	-0.03%
2022/05/13	5	95.50	0	0.00	94.60	5	20,239	0.02%
2022/05/12	7	98.84	4.1	96.82	94.50	2.9	20,084	0.01%
2022/05/11	14	98.96	9	99.64	98.00	5	19,675	0.03%
2022/05/10	13	103.08	14.1	102.35	101.00	-1.1	19,482	-0.01%
2022/05/09	21	103.31	12.1	102.59	100.50	8.9	18,875	0.05%
2022/05/06	9.1	103.46	13.2	104.98	108.00	-4.2	18,397	-0.02%
2022/05/05	2.1	102.78	18.1	104.22	105.00	-16.1	17,863	-0.09%
2022/05/04	29	98.60	26.1	98.85	100.50	2.9	17,011	0.02%
2022/05/03	2	92.45	11.2	93.53	94.60	-9.2	16,316	-0.06%
2022/04/29	5	90.28	3.1	92.00	92.20	1.9	16,138	0.01%
2022/04/28	2	87.60	4	87.50	87.00	-2	15,888	-0.01%
2022/04/27	1	86.30	7.1	84.92	86.00	-6.1	15,709	-0.04%
2022/04/26	7.1	87.95	3	86.20	85.40	4.1	15,567	0.03%
2022/04/25	15	91.00	4	89.48	88.30	11	15,288	0.07%
2022/04/22	12	98.54	5.1	99.07	97.80	7	14,841	0.05%
2022/04/21	13.1	101.76	17	102.12	100.50	-3.9	14,272	-0.03%
2022/04/20	22	101.65	23.3	102.27	98.60	-1.3	13,562	-0.01%
2022/04/19	8	98.70	14.2	99.31	98.50	-6.2	12,164	-0.05%
2022/04/18	7	97.23	5	97.28	95.80	2	11,499	0.02%
2022/04/15	11.1	94.86	23.7	94.11	99.30	-12.6	11,147	-0.11%
2022/04/14	5	90.20	3.1	90.49	91.10	1.9	10,553	0.02%
2022/04/13	1	88.50	1	88.50	88.40	0	10,569	0.00%
2022/04/12	6	87.90	0	0.00	87.70	6	10,571	0.06%
2022/04/11	2	90.30	7.1	90.39	90.50	-5.1	10,472	-0.05%
2022/04/08	1	88.00	3.2	87.67	88.50	-2.2	10,337	-0.02%
2022/04/07	0	0.00	3.1	86.56	84.80	-3.1	10,279	-0.03%
2022/04/01	0	0.00	1	87.50	87.50	-1	10,292	-0.01%
2022/03/31	1	86.30	1	86.30	86.40	0	10,304	0.00%
2022/03/30	4	85.95	4	87.00	86.90	0	10,330	0.00%
2022/03/29	1	85.90	2.2	86.92	86.30	-1.2	10,363	-0.01%
2022/03/25	0	0.00	2	83.85	84.70	-2	10,660	-0.02%
2022/03/24	4	87.40	6	86.73	86.40	-2	10,848	-0.02%
2022/03/23	1	87.30	2	88.25	88.00	-1	11,509	-0.01%
2022/03/22	1	87.10	0	0.00	86.70	1	12,102	0.01%
2022/03/21	0	0.00	1	88.50	87.80	-1	12,365	-0.01%
2022/03/18	3	88.27	0	0.00	88.30	3	12,395	0.02%
2022/03/17	1	88.80	0	0.00	88.50	1	12,374	0.01%
2022/03/16	14	89.66	8	91.81	87.50	6	12,354	0.05%
2022/03/15	10	93.50	5	92.56	92.20	5	12,199	0.04%
2022/03/14	15	100.03	16.1	101.13	99.40	-1.1	12,142	-0.01%
2022/03/11	13	99.13	23.1	98.64	99.50	-10.1	11,808	-0.09%
2022/03/10	13.1	97.54	42.1	97.24	99.50	-29	11,305	-0.26%
2022/03/09	2	90.00	1.4	88.56	90.50	0.6	10,610	0.01%
2022/03/08	18	88.41	19.1	89.27	85.90	-1.1	10,644	-0.01%
2022/03/07	2	90.05	3	89.97	89.90	-1	10,536	-0.01%
2022/03/04	1	93.30	2	94.00	91.50	-1	10,468	-0.01%
2022/03/03	6	93.58	11.2	93.93	93.50	-5.2	10,289	-0.05%
2022/03/02	3	92.17	3.2	92.06	92.00	-0.2	10,161	0.00%
2022/03/01	0	0.00	2	92.60	92.70	-2	10,086	-0.02%
2022/02/25	31	91.00	32	90.73	89.90	-1	9,997	-0.01%
2022/02/24	2	90.70	3	91.70	89.80	-1	9,799	-0.01%
2022/02/23	20	91.11	8	90.40	91.90	12	9,637	0.12%
2022/02/22	3	88.07	3	88.87	89.50	0	9,332	0.00%
2022/02/21	17	90.07	23	90.20	90.00	-6	9,196	-0.07%
2022/02/18	14	89.68	9	89.50	89.90	5	9,023	0.06%
2022/02/17	28	88.51	32.2	89.23	88.50	-4.2	8,932	-0.05%
2022/02/16	5.3	87.93	42.2	86.81	89.60	-36.9	8,823	-0.42%
2022/02/15	0	0.00	1	84.90	84.30	-1	8,687	-0.01%
2022/02/14	0	0.00	2	83.80	83.20	-2	8,690	-0.02%
2022/02/11	2	84.20	3	83.97	83.00	-1	8,694	-0.01%
2022/02/10	5	83.66	7	83.87	84.00	-2	8,765	-0.02%
2022/02/09	2	80.05	3	81.10	81.00	-1	8,665	-0.01%
2022/02/07	0	0.00	4	76.23	78.50	-4	8,886	-0.05%
2022/01/25	1	74.40	0	0.00	73.10	1	9,189	0.01%
2022/01/24	4	75.20	2	74.65	75.90	2	9,262	0.02%
2022/01/21	0	0.00	3	77.40	77.50	-3	9,285	-0.03%
2022/01/20	1	75.10	1	74.80	76.10	0	9,246	0.00%
2022/01/19	4	77.50	3	78.77	74.90	1	9,303	0.01%
2022/01/18	3	79.10	0	0.00	79.00	3	9,205	0.03%
2022/01/14	1	78.00	1	78.50	79.10	0	9,374	0.00%
2022/01/13	0	0.00	4.7	77.81	78.20	-4.7	9,432	-0.05%
2022/01/11	0	0.00	3	79.60	79.40	-3	9,558	-0.03%
2022/01/06	16	82.61	7	82.27	81.60	9	9,897	0.09%
2022/01/04	3	80.57	0	0.00	81.00	3	10,021	0.03%
2021/12/29	1	82.60	7	82.84	82.60	-6	10,668	-0.06%
2021/12/28	0	0.00	1	84.00	81.90	-1	10,790	-0.01%
2021/12/27	1	83.60	10.7	82.70	82.50	-9.7	11,021	-0.09%
2021/12/24	0	0.00	4	82.65	82.80	-4	11,269	-0.04%
2021/12/23	1	85.20	0	0.00	83.10	1	11,531	0.01%
2021/12/22	1	83.60	0	0.00	83.50	1	11,633	0.01%
2021/12/21	8	84.34	5	84.14	83.50	3	11,559	0.03%
2021/12/20	7	84.31	7	83.80	83.00	0	11,394	0.00%
2021/12/17	13	83.24	27	83.38	83.40	-14	11,254	-0.12%
2021/12/16	12.1	78.89	11	79.28	79.70	1.1	10,636	0.01%
2021/12/15	6	74.18	13	76.65	77.50	-7	10,067	-0.07%
2021/12/14	2	71.20	0	0.00	70.50	2	9,882	0.02%
2021/12/13	2	73.90	2	73.65	73.20	0	9,896	0.00%
2021/12/10	0	0.00	1	73.90	72.60	-1	9,981	-0.01%
2021/12/09	1	75.00	6	75.85	74.70	-5	10,063	-0.05%
2021/12/08	6	77.38	8	76.88	75.70	-2	10,226	-0.02%
2021/12/07	8	75.18	3	75.37	75.30	5	10,085	0.05%
2021/12/06	1	75.20	9	75.23	74.10	-8	10,137	-0.08%
2021/12/03	6	74.08	1	73.10	73.00	5	10,232	0.05%
2021/12/02	8	75.75	4	75.45	74.90	4	10,590	0.04%
2021/12/01	2	72.30	2.2	72.60	72.70	-0.2	10,660	0.00%
2021/11/30	1	71.70	2	73.10	73.10	-1	11,010	-0.01%
2021/11/29	1	70.60	0	0.00	70.60	1	11,221	0.01%
2021/11/26	12	71.03	3	70.10	69.80	9	11,592	0.08%
2021/11/25	6	73.47	7	73.76	74.00	-1	11,822	-0.01%
2021/11/24	0	0.00	2	73.05	73.20	-2	12,403	-0.02%
2021/11/23	1	71.80	1	71.50	71.50	0	12,572	0.00%
2021/11/22	0	0.00	1	70.00	71.40	-1	13,003	-0.01%
2021/11/18	1	71.00	1	70.90	71.10	0	15,042	0.00%
2021/11/17	1	71.20	0	0.00	70.80	1	15,308	0.01%
2021/11/16	0	0.00	2	72.00	72.80	-2	15,561	-0.01%
2021/11/15	2	71.35	0	0.00	70.60	2	16,377	0.01%
2021/11/12	1	73.20	3	73.00	73.20	-2	16,816	-0.01%
2021/11/11	3	72.63	5	71.52	70.60	-2	16,780	-0.01%
2021/11/09	8	71.94	22	72.59	72.90	-14	16,866	-0.08%
2021/11/08	6	71.57	1	71.40	71.60	5	16,862	0.03%
2021/11/05	2	69.35	2	69.70	70.30	0	16,934	0.00%
2021/11/04	1.1	71.14	2	71.25	69.10	-0.9	17,083	-0.01%
2021/11/03	7	68.26	10	68.79	68.00	-3	17,159	-0.02%
2021/11/02	3	66.87	1	67.30	66.70	2	17,617	0.01%
2021/11/01	0	0.00	2	66.50	67.00	-2	17,840	-0.01%
2021/10/29	0	0.00	1	65.90	65.30	-1	17,819	-0.01%
2021/10/28	3	65.37	1	65.50	64.60	2	17,868	0.01%
2021/10/27	4	66.50	4	65.85	65.70	0	18,117	0.00%
2021/10/26	2	67.70	3	68.17	68.00	-1	18,603	-0.01%
2021/10/25	1	69.20	0	0.00	68.70	1	19,193	0.01%
2021/10/22	1	68.30	2	68.35	68.20	-1	19,525	-0.01%
2021/10/21	4	71.18	2	70.85	70.20	2	19,883	0.01%
2021/10/20	3	69.13	3	69.03	68.80	0	20,089	0.00%
2021/10/19	5.5	67.17	5	67.66	67.70	0.5	20,461	0.00%
2021/10/18	14	65.49	13	65.91	67.70	1	20,902	0.00%
2021/10/15	2.4	67.67	2	68.00	68.10	0.4	21,232	0.00%
2021/10/14	5	67.52	10	68.22	68.20	-5	21,392	-0.02%
2021/10/13	3	68.53	1	68.40	67.70	2	21,481	0.01%
2021/10/12	8	70.91	4	70.45	69.60	4	22,429	0.02%
2021/10/08	8	75.98	7	76.30	76.30	1	22,963	0.00%
2021/10/07	15	76.73	18	75.69	75.50	-3	23,501	-0.01%
2021/10/06	1	71.30	16	71.34	71.30	-15	23,866	-0.06%
2021/10/05	19	67.94	4	68.50	71.50	15	24,268	0.06%
2021/10/04	6	72.93	10	71.68	70.50	-4	24,809	-0.02%
2021/10/01	13	76.66	6	74.47	74.40	7	25,770	0.03%
2021/09/30	7	79.84	11	80.36	80.90	-4	26,652	-0.02%
2021/09/29	4	78.68	3	77.80	77.00	1	27,527	0.00%
2021/09/28	8	77.66	3	77.93	77.90	5	28,566	0.02%
2021/09/27	2	81.60	1	79.20	79.20	1	29,831	0.00%
2021/09/24	0	0.00	6	81.48	81.20	-6	33,083	-0.02%
2021/09/23	4	79.78	6	79.57	78.90	-2	34,886	-0.01%
2021/09/22	2.1	78.14	2	78.05	77.80	0.1	37,267	0.00%
2021/09/17	5	79.18	5	79.68	80.00	0	39,933	0.00%
2021/09/16	4	79.18	4	79.30	79.30	0	42,963	0.00%
2021/09/15	2	79.35	3	79.80	79.90	-1	46,178	0.00%
2021/09/14	13	78.69	8	80.30	78.30	5	48,285	0.01%
2021/09/13	3	79.30	3	79.83	79.50	0	51,510	0.00%
2021/09/10	3	77.50	0	0.00	78.80	3	51,714	0.01%
2021/09/09	4	78.50	3	78.27	78.20	1	53,088	0.00%
2021/09/08	4.1	78.20	3	78.23	79.40	1.1	53,904	0.00%
2021/09/07	13	79.98	17	79.52	78.20	-4	55,329	-0.01%
2021/09/06	4	80.30	11	79.52	77.70	-7	55,943	-0.01%
2021/09/03	8.1	82.54	7	80.96	81.30	1.1	56,818	0.00%
2021/09/02	8.2	82.81	9	83.86	84.60	-0.8	56,864	0.00%
2021/09/01	9.9	84.75	19	85.47	83.50	-9.1	57,142	-0.02%
2021/08/31	11.2	89.74	9	91.10	89.50	2.2	57,798	0.00%
2021/08/30	55	92.00	61.1	91.14	90.50	-6.1	58,324	-0.01%
2021/08/27	4	87.98	10	88.42	88.80	-6	58,913	-0.01%
2021/08/26	19	90.03	12	90.43	89.70	7	61,224	0.01%
2021/08/25	21	88.81	32	89.71	91.00	-11	62,654	-0.02%
2021/08/24	50	89.43	26	89.66	87.00	24	62,379	0.04%
2021/08/23	1	83.90	5	86.90	87.30	-4	61,844	-0.01%
2021/08/20	5	78.36	17	78.78	79.40	-12	62,542	-0.02%
2021/08/19	38	82.37	25	81.01	76.70	13	62,969	0.02%
2021/08/18	3	77.07	7	78.43	81.60	-4	62,946	-0.01%
2021/08/17	2	76.45	1	76.30	74.20	1	63,698	0.00%
2021/08/13	2	77.30	3	76.73	76.10	-1	66,434	0.00%
2021/08/12	1	76.70	1	77.90	77.90	0	67,719	0.00%
2021/08/11	3.2	75.78	8	75.74	76.40	-4.8	68,500	-0.01%
2021/08/10	6	79.67	6	78.15	77.10	0	68,870	0.00%
2021/08/09	2	82.05	7	82.93	79.60	-5	69,060	-0.01%
2021/08/06	17	84.22	25	84.01	82.00	-8	69,491	-0.01%
2021/08/05	9	79.41	5	80.06	79.20	4	69,395	0.01%
2021/08/04	1	78.30	7	78.14	78.50	-6	69,542	-0.01%
2021/08/03	7	78.36	2	78.55	77.90	5	70,666	0.01%
2021/08/02	9	77.76	10	78.27	79.00	-1	70,835	0.00%
2021/07/30	8	80.59	9	81.16	78.00	-1	70,764	0.00%
2021/07/29	11	80.55	19	79.63	83.20	-8	70,488	-0.01%
2021/07/28	10	76.12	7	75.46	75.70	3	70,084	0.00%
2021/07/27	6	77.95	16	76.65	75.00	-10	69,851	-0.01%
2021/07/26	3	79.77	14	79.99	78.00	-11	69,664	-0.02%
2021/07/23	17	81.58	11	80.59	81.60	6	69,686	0.01%
2021/07/22	20.1	78.62	23	78.50	78.20	-2.9	69,480	0.00%
2021/07/21	8.1	81.55	6	81.38	79.50	2.1	69,262	0.00%
2021/07/20	6	83.72	2	82.95	83.00	4	69,033	0.01%
2021/07/19	4	88.20	3.3	87.01	86.60	0.8	70,040	0.00%
2021/07/16	45	93.20	40	91.94	88.00	5	70,757	0.01%
2021/07/15	18	88.08	34	88.92	91.40	-16	70,483	-0.02%
2021/07/14	21	85.48	10	85.97	83.10	11	71,253	0.02%
2021/07/13	47.1	90.19	61.1	89.26	88.00	-14.1	71,451	-0.02%
2021/07/12	22.2	97.88	39	97.64	95.00	-16.9	71,273	-0.02%
2021/07/09	25.6	98.34	14	94.89	95.00	11.6	70,768	0.02%
2021/07/08	28	99.79	39	98.74	101.00	-11	70,237	-0.02%
2021/07/07	30.6	101.14	25	97.08	96.40	5.6	69,118	0.01%
2021/07/06	26.2	102.36	16	102.32	99.90	10.2	68,179	0.01%
2021/07/05	38.4	102.22	32	102.40	99.30	6.4	67,273	0.01%
2021/07/02	68.3	110.98	41.1	110.31	109.50	27.2	66,281	0.04%
2021/07/01	158.4	113.92	97.2	115.52	111.00	61.2	65,435	0.09%	大買/
2021/06/30	19.2	105.82	61	107.48	110.50	-41.8	62,480	-0.07%
2021/06/29	75	105.82	81	106.93	100.50	-6	60,994	-0.01%
2021/06/28	76.4	107.12	61	107.30	107.00	15.4	59,009	0.03%
2021/06/25	73	102.37	83.5	102.52	102.00	-10.5	56,329	-0.02%
2021/06/24	194.5	95.24	94	95.31	98.10	100.5	53,319	0.19%	大買/
2021/06/23	111.2	93.65	32.1	95.44	89.80	79.1	50,069	0.16%	大買/
2021/06/22	107.2	97.10	112	96.49	99.70	-4.9	47,918	-0.01%	大買/大賣/
2021/06/21	20	90.50	38	90.61	90.70	-18	44,599	-0.04%
2021/06/18	37	80.90	148.1	81.10	82.50	-111.1	44,279	-0.25%	大賣/鉅額交易
2021/06/17	65	73.36	77	74.44	75.00	-12	43,059	-0.03%
2021/06/16	89	74.38	87	76.49	71.70	2	42,298	0.00%
2021/06/15	34	73.61	29	73.75	74.30	5	40,804	0.01%
2021/06/11	27	71.33	13	70.68	70.50	14	39,747	0.04%
2021/06/10	10	67.00	6	66.43	67.80	4	38,670	0.01%
2021/06/09	4	67.75	3	66.83	66.90	1	38,325	0.00%
2021/06/08	51	68.66	28	68.81	67.50	23	37,791	0.06%
2021/06/07	35.1	66.15	24	66.80	65.40	11.1	36,736	0.03%
2021/06/04	39	74.26	57	73.36	70.20	-18	35,885	-0.05%
2021/06/03	261	78.85	209	78.04	76.70	52	34,724	0.15%	大買/大賣/
2021/06/02	76	75.08	101.2	75.65	77.00	-25.2	32,196	-0.08%	大賣/
2021/06/01	6	69.42	30	69.09	70.00	-24	30,426	-0.08%
2021/05/31	18	69.38	176	70.63	67.40	-158	29,963	-0.53%	大賣/鉅額交易
2021/05/28	18.5	68.85	20.1	69.59	68.60	-1.6	29,180	-0.01%
2021/05/27	24	67.87	31	67.63	68.20	-7	28,200	-0.02%
2021/05/26	13.2	67.45	27	68.23	66.10	-13.8	27,470	-0.05%
2021/05/25	14	67.39	12.8	70.83	65.50	1.2	26,646	0.00%
2021/05/24	88	71.93	45	73.05	70.00	43	25,420	0.17%
2021/05/21	16.3	65.34	27	65.60	67.70	-10.8	23,704	-0.05%
2021/05/20	33.3	65.32	10	64.51	61.70	23.3	22,447	0.10%
2021/05/19	14	63.41	18	64.22	64.90	-4	21,046	-0.02%
2021/05/18	5.1	56.63	34	57.00	59.00	-28.9	20,204	-0.14%
2021/05/17	35	54.12	12	54.92	53.70	23	19,623	0.12%
2021/05/14	10	57.77	35	57.57	59.60	-25	19,165	-0.13%
2021/05/13	4	57.73	17	57.93	57.50	-13	18,372	-0.07%
2021/05/12	2.1	66.14	2	65.40	63.80	0.1	17,695	0.00%
2021/05/11	64	76.14	57	76.68	70.80	7	17,218	0.04%
2021/05/10	8	73.80	32	73.50	75.10	-24	15,994	-0.15%
2021/05/07	19.1	64.97	5	67.22	68.30	14.1	15,655	0.09%
2021/05/06	7.2	65.35	5	67.60	66.10	2.2	15,376	0.01%
2021/05/05	8	68.09	27	68.28	68.50	-19	15,070	-0.13%
2021/05/04	5.1	69.63	6	74.50	67.00	-1	14,815	-0.01%
2021/05/03	20.2	75.32	30	74.76	74.40	-9.9	14,627	-0.07%
2021/04/29	23	68.96	16	69.26	70.80	7	14,362	0.05%
2021/04/28	8	66.79	33	67.03	66.50	-25	14,027	-0.18%
2021/04/27	11	66.02	21	65.64	66.10	-10	13,789	-0.07%
2021/04/26	14	59.86	11.1	60.19	64.30	2.9	13,492	0.02%
2021/04/23	20	57.04	9.2	56.08	58.60	10.8	13,222	0.08%
2021/04/22	10	58.08	29	56.91	54.10	-19	12,087	-0.16%
2021/04/21	58	52.00	30	52.30	53.90	28	11,255	0.25%
2021/04/20	165	48.37	187	48.38	49.00	-22	10,506	-0.21%	大買/大賣/
2021/04/19	63.3	46.33	56	45.99	46.90	7.3	9,456	0.08%
2021/04/16	42	42.09	15.1	41.91	42.75	26.9	8,607	0.31%
2021/04/15	5	38.92	17	39.08	38.90	-12	8,037	-0.15%
2021/04/14	32	37.83	33	38.14	38.00	-1	7,958	-0.01%
2021/04/13	10	38.00	0	0.00	38.20	10	7,811	0.13%
2021/04/12	4	38.63	1	39.60	38.40	3	7,710	0.04%
2021/04/09	15	38.30	2	37.35	37.55	13	7,495	0.17%
2021/04/08	37	40.20	4	40.21	39.50	33	7,199	0.46%
2021/04/07	5.1	40.15	1	40.00	40.00	4.1	6,955	0.06%
2021/04/06	1	37.35	1	37.00	38.90	0	6,566	0.00%
2021/04/01	23	36.46	50	36.47	36.45	-27	6,256	-0.43%
2021/03/31	20	34.89	4	34.51	35.80	16	5,819	0.27%
2021/03/30	1	32.50	1	32.40	32.95	0	5,335	0.00%
2021/03/25	1	30.85	0.1	31.10	30.85	0.9	5,535	0.02%
2021/03/24	0	0.00	2	31.50	32.00	-2	5,523	-0.04%
2021/03/23	10.1	32.00	1	31.60	32.40	9.1	5,456	0.17%
2021/03/22	10	32.93	0	0.00	32.95	10	5,314	0.19%
2021/03/19	1	31.75	177	31.51	32.00	-176	5,046	-3.49%	大賣/鉅額交易
2021/03/18	2	31.03	5	31.25	31.45	-3	4,834	-0.06%
2021/03/16	1	29.60	10	29.85	29.90	-9	4,630	-0.19%
2021/03/15	2	29.63	0	0.00	29.85	2	4,593	0.04%
2021/03/12	0	0.00	2	29.03	29.05	-2	4,540	-0.04%
2021/03/10	2	28.75	5	28.65	28.85	-3	4,446	-0.07%
2021/03/09	1	28.65	0	0.00	28.65	1	4,404	0.02%
2021/03/08	3	28.00	0	0.00	28.00	3	4,313	0.07%
2021/03/05	192	27.97	0	0.00	27.90	192	4,276	4.49%	大買/鉅額交易
2021/02/24	2	27.18	15	27.10	27.10	-13	3,886	-0.33%
2021/02/23	0	0.00	1	27.05	26.85	-1	3,814	-0.03%
2021/02/18	2	27.20	2.2	27.07	26.75	-0.2	3,721	-0.01%
2021/02/17	10	25.40	4	25.45	25.75	6	3,617	0.17%
2021/02/04	0	0.00	14	24.75	24.75	-14	3,539	-0.40%
2021/02/01	10	23.60	0	0.00	24.05	10	3,534	0.28%
2021/01/29	4	23.70	0	0.00	23.90	4	3,516	0.11%
2021/01/25	2	24.75	2	25.00	25.00	0	3,462	0.00%
2021/01/15	10	26.00	0	0.00	26.00	10	3,227	0.31%
2021/01/14	5	28.00	10	27.77	27.60	-5	3,095	-0.16%
2021/01/13	5	27.30	0	0.00	27.00	5	2,920	0.17%
2021/01/12	15	27.77	31	27.61	26.75	-16	2,810	-0.57%
2021/01/11	9	26.21	0	0.00	26.75	9	2,369	0.38%
2021/01/07	2	24.10	4	24.30	24.05	-2	2,241	-0.09%
2021/01/06	2.4	24.53	0	0.00	24.45	2.4	2,191	0.11%
2021/01/04	2.1	24.90	0	0.00	24.90	2.1	2,076	0.10%
2020/12/30	0	0.00	2	24.55	24.55	-2	2,025	-0.10%
2020/12/28	0	0.00	20	25.15	25.15	-20	1,902	-1.05%
2020/12/24	2	24.40	0	0.00	24.05	2	1,732	0.12%
2020/12/22	2	25.10	0	0.00	23.85	2	1,668	0.12%
2020/12/21	0	0.00	2	25.20	25.20	-2	1,463	-0.14%
2020/12/18	3	23.77	0	0.00	23.75	3	1,234	0.24%
2020/12/17	20	23.00	0	0.00	23.15	20	1,152	1.74%
2020/12/09	1.5	23.08	2	23.05	23.15	-0.5	1,053	-0.05%
2020/10/28	0	0.00	1	21.60	21.65	-1	1,158	-0.09%
2020/10/20	1	21.60	0	0.00	21.60	1	1,237	0.08%
2020/10/08	0.4	22.25	0	0.00	22.20	0.4	1,265	0.03%
2020/10/07	0	0.00	1	22.45	22.50	-1	1,262	-0.08%
2020/09/30	0	0.00	0.1	21.90	21.80	-0.1	1,273	-0.01%
2020/09/15	0.3	22.35	0	0.00	22.20	0.3	1,522	0.02%
2020/09/14	0.2	22.30	0	0.00	22.20	0.2	1,594	0.01%
2020/09/04	2	22.80	0	0.00	22.80	2	1,724	0.12%
2020/06/24	0	0.00	15	24.70	24.75	-15	2,550	-0.59%
2020/06/22	1	24.90	10	24.85	25.00	-9	2,541	-0.35%
2020/06/19	1	25.10	1	25.00	25.00	0	2,542	0.00%
2020/06/16	1	23.65	0	0.00	23.75	1	2,507	0.04%
2020/06/04	0	0.00	1	24.05	24.05	-1	2,083	-0.05%
2020/05/14	1	23.90	0	0.00	23.40	1	1,751	0.06%
2020/05/05	3	24.50	0	0.00	24.45	3	1,768	0.17%
2020/04/21	5	23.70	0	0.00	23.60	5	1,880	0.27%
2020/04/15	5	24.20	0	0.00	24.10	5	1,863	0.27%
2020/04/14	5	23.45	0	0.00	23.50	5	1,858	0.27%
2020/04/13	1	22.95	0	0.00	22.90	1	1,867	0.05%
2020/04/07	0	0.00	2	22.20	22.25	-2	1,878	-0.11%
2020/03/24	0	0.00	1	20.55	20.70	-1	1,819	-0.05%
2020/03/23	0	0.00	2	19.80	19.80	-2	1,806	-0.11%
2020/03/20	2	19.70	0	0.00	19.80	2	1,791	0.11%
2020/03/12	1	25.50	0	0.00	25.55	1	1,598	0.06%
2020/03/11	2	26.78	1	26.75	26.50	1	1,560	0.06%
2020/03/02	0	0.00	2	27.20	27.10	-2	1,441	-0.14%
2020/02/10	1	27.10	0	0.00	27.05	1	1,506	0.07%
2020/02/07	0	0.00	6	27.90	27.75	-6	1,482	-0.40%
2020/02/04	2	27.85	0	0.00	27.85	2	1,468	0.14%
2020/01/30	16	28.27	0	0.00	28.15	16	1,428	1.12%
2020/01/20	19	29.37	1	29.45	29.30	18	1,379	1.30%
2020/01/17	0	0.00	2	29.00	29.00	-2	1,357	-0.15%
2020/01/16	15	29.03	0	0.00	29.00	15	1,356	1.11%
2020/01/15	2	29.00	0	0.00	29.10	2	1,361	0.15%
2020/01/14	21	29.00	0	0.00	29.00	21	1,385	1.52%
2020/01/06	2	29.10	4.2	29.22	29.05	-2.2	1,427	-0.15%
2020/01/03	1	29.35	0	0.00	29.30	1	1,413	0.07%
2019/12/05	2	29.73	0	0.00	29.70	2	1,908	0.10%
2019/12/03	1	29.70	0	0.00	29.75	1	1,934	0.05%
2019/11/25	0	0.00	1	29.85	29.75	-1	2,165	-0.05%
2019/11/20	0	0.00	1	29.55	29.65	-1	2,162	-0.05%
2019/11/13	1	29.75	1	29.95	29.90	0	2,222	0.00%
2019/11/07	1	30.10	0	0.00	30.10	1	2,158	0.05%
2019/11/06	0	0.00	10	30.45	30.40	-10	2,140	-0.47%
2019/11/05	0	0.00	1	30.55	30.55	-1	2,146	-0.05%
2019/11/04	1	30.35	0	0.00	30.50	1	2,182	0.05%
2019/10/25	0	0.00	1.1	30.70	30.65	-1.1	2,329	-0.05%
2019/10/24	4	30.80	0	0.00	30.75	4	2,377	0.17%
2019/10/23	2	30.80	0	0.00	30.70	2	2,437	0.08%
2019/10/22	3	30.88	7	30.95	31.00	-4	2,464	-0.16%
2019/10/17	3	30.68	0	0.00	30.65	3	2,616	0.11%
2019/10/15	1	30.60	0	0.00	30.70	1	2,710	0.04%
2019/10/14	0	0.00	1	30.80	30.85	-1	2,703	-0.04%
2019/10/09	1	30.55	0	0.00	30.55	1	2,671	0.04%
2019/10/07	1	30.75	0	0.00	30.70	1	2,678	0.04%
2019/10/04	1	30.60	1	30.45	30.50	0	2,658	0.00%
2019/10/03	0	0.00	2	29.60	29.60	-2	2,596	-0.08%
2019/09/12	1	31.35	0	0.00	31.30	1	2,291	0.04%
2019/09/11	0	0.00	3	31.50	31.35	-3	2,290	-0.13%
2019/09/06	0	0.00	1	32.20	32.10	-1	2,212	-0.05%
2019/09/05	5	32.40	0	0.00	32.40	5	2,203	0.23%
2019/09/04	3	32.25	1	32.40	32.25	2	2,173	0.09%
2019/09/03	2	32.45	5	32.95	32.45	-3	2,141	-0.14%
2019/09/02	16	32.46	10	32.55	32.60	6	2,091	0.29%
2019/08/05	0	0.00	1	31.95	31.65	-1	1,656	-0.06%
2019/08/02	1	31.35	0	0.00	31.40	1	1,637	0.06%
2019/07/31	0	0.00	1	32.70	32.60	-1	1,574	-0.06%
2019/07/25	0	0.00	5	35.20	35.20	-5	1,473	-0.34%
2019/07/24	0	0.00	3	34.95	34.65	-3	1,393	-0.22%
2019/07/19	0	0.00	0.3	34.65	34.80	-0.3	1,186	-0.03%
2019/07/18	2	33.70	5	33.99	33.70	-3	1,121	-0.27%
2019/07/12	0	0.00	2	32.35	31.95	-2	988	-0.20%
2019/07/11	1	32.35	0	0.00	32.45	1	963	0.10%
2019/07/09	1	31.90	0	0.00	32.20	1	931	0.11%
2019/07/08	0	0.00	1	32.30	31.75	-1	913	-0.11%
2019/07/04	1	31.75	0	0.00	31.65	1	888	0.11%
2019/06/26	0	0.00	1	31.20	31.25	-1	887	-0.11%
2019/06/21	0	0.00	1	30.80	30.80	-1	852	-0.12%
2019/06/11	1	29.90	0	0.00	29.75	1	832	0.12%
2019/05/17	0	0.00	2	29.50	29.50	-2	892	-0.22%
2019/05/03	2	29.98	0	0.00	30.00	2	850	0.24%
2019/02/27	0	0.00	2	29.65	29.70	-2	687	-0.29%
2019/01/18	2	29.55	0	0.00	29.60	2	778	0.26%
2018/12/20	10	29.75	10	29.55	29.60	0	1,692	0.00%
2018/12/13	1	29.25	0	0.00	29.25	1	1,669	0.06%
2018/12/03	2	29.35	0	0.00	29.20	2	1,641	0.12%
2018/11/14	0	0.00	3	28.05	28.35	-3	1,683	-0.18%
2018/11/06	0	0.00	1	29.00	29.05	-1	1,694	-0.06%
2018/11/01	1	29.20	0	0.00	29.25	1	1,659	0.06%
2018/10/19	0	0.00	2	31.08	30.95	-2	1,583	-0.13%
2018/10/18	1	31.00	1	30.90	31.45	0	1,535	0.00%
2018/10/17	1	31.20	0	0.00	30.85	1	1,499	0.07%
2018/10/15	3	32.02	1	31.75	31.95	2	1,158	0.17%
2018/10/12	1	29.95	0	0.00	30.45	1	1,050	0.10%
2018/08/01	0	0.00	1	30.45	30.45	-1	545	-0.18%
2018/07/12	0	0.00	0.1	28.95	28.70	-0.1	444	-0.02%
2018/07/11	0	0.00	0.3	28.80	28.80	-0.3	444	-0.07%
2018/07/04	0	0.00	3	28.60	28.70	-3	448	-0.67%
2018/07/03	0	0.00	7	28.59	28.70	-7	456	-1.53%
2018/07/02	0	0.00	9	28.67	28.70	-9	455	-1.98%
2018/06/29	0	0.00	1	28.70	28.70	-1	457	-0.22%
2018/06/08	1	29.45	0	0.00	29.45	1	431	0.23%
2018/05/09	0	0.00	1	29.45	29.50	-1	470	-0.21%
2018/05/07	2	28.65	0	0.00	28.80	2	440	0.45%
2018/05/04	0	0.00	7	28.45	28.50	-7	436	-1.60%
2018/05/03	0	0.00	6	28.38	28.40	-6	433	-1.38%
2018/05/02	0	0.00	4	28.53	28.40	-4	439	-0.91%
2018/04/30	2	28.30	12	28.38	28.25	-10	441	-2.26%
2018/04/27	0	0.00	3	28.10	28.15	-3	443	-0.68%
2018/04/26	0	0.00	3	28.15	28.05	-3	454	-0.66%
2018/04/10	10	27.90	0	0.00	27.90	10	560	1.78%
2018/03/29	2	27.55	0	0.00	27.70	2	573	0.35%
2018/03/26	2	27.25	0	0.00	27.50	2	585	0.34%
2018/03/23	5	27.51	0	0.00	27.55	5	589	0.85%
2018/03/20	4	27.95	0	0.00	28.10	4	658	0.61%
2018/03/19	4	27.95	0	0.00	28.10	4	688	0.58%
2018/03/16	4	28.00	0	0.00	27.95	4	690	0.58%
2018/03/15	2	28.10	0	0.00	28.10	2	688	0.29%
2018/02/21	1	27.20	0	0.00	27.30	1	901	0.11%
2018/02/12	1	27.20	0	0.00	27.20	1	899	0.11%
2018/02/01	1	29.10	0	0.00	29.10	1	877	0.11%