慧洋-KY (2637)-群益金鼎-東湖券商分點個股進出

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
69.0
漲跌
▲1.2
漲幅
+1.77%
成交量
4,477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－群益金鼎-東湖券商分點個股進出

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-東湖券商分點個股進出
群益金鼎-東湖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
2024/05/03	0	69.20	24	69.37	69.00	-24	6,492	-0.37%
2024/04/29	0	0.00	3.1	69.70	68.90	-3.1	6,401	-0.05%
2024/04/26	4.1	68.77	2.2	68.77	68.70	1.9	6,323	0.03%
2024/04/25	0.2	68.05	1	67.90	67.10	-0.8	6,323	-0.01%
2024/04/24	1	67.50	1.1	67.41	67.50	-0.1	6,433	0.00%
2024/04/23	1	69.00	0.5	69.40	69.20	0.5	6,346	0.01%
2024/04/22	8.1	68.74	9.2	69.07	69.20	-1.1	6,217	-0.02%
2024/04/19	1.2	65.47	3	66.63	66.30	-1.8	5,846	-0.03%
2024/04/18	0	0.00	1	64.70	64.70	-1	5,649	-0.02%
2024/04/17	1	64.00	1	63.80	63.20	0	5,642	0.00%
2024/04/16	22	63.60	10	62.90	62.90	12	5,686	0.21%
2024/04/15	5	66.60	8	66.54	66.00	-3	5,747	-0.05%
2024/04/12	4.1	65.84	6	66.03	66.70	-1.9	5,782	-0.03%
2024/04/11	0	0.00	1	64.20	64.20	-1	6,060	-0.02%
2024/04/10	0	0.00	1	63.40	63.20	-1	6,140	-0.02%
2024/04/09	15	63.93	19	61.88	63.70	-4	6,134	-0.07%
2024/04/08	0	0.00	1	58.60	58.50	-1	5,986	-0.02%
2024/04/02	2	57.10	4	57.43	57.30	-2	6,020	-0.03%
2024/04/01	3	58.67	0	0.00	58.50	3	6,049	0.05%
2024/03/29	1	58.60	0	0.00	58.40	1	6,209	0.02%
2024/03/28	0	0.00	1	59.10	58.90	-1	6,350	-0.02%
2024/03/27	1	59.80	0	0.00	60.00	1	6,487	0.02%
2024/03/26	0	0.00	10	59.70	59.50	-10	6,719	-0.15%
2024/03/20	10	62.00	5	61.52	61.10	5	7,038	0.07%
2024/03/19	8	61.18	8	61.58	61.50	0	7,029	0.00%
2024/03/18	4	58.68	0	0.00	58.60	4	7,055	0.06%
2024/03/15	1	59.00	30	59.50	58.90	-29	7,025	-0.41%
2024/03/14	0	0.00	1	60.20	60.10	-1	6,901	-0.01%
2024/03/13	0	0.00	9	60.79	60.60	-9	6,970	-0.13%
2024/03/12	0	0.00	0	61.50	61.50	0	7,058	0.00%
2024/03/08	1	60.60	1	61.30	60.80	0	8,102	0.00%
2024/03/07	1	60.10	1	60.10	59.80	0	8,665	0.00%
2024/03/06	1	60.50	3	62.20	60.10	-2	8,832	-0.02%
2024/03/05	2	62.20	6	61.62	61.70	-4	8,838	-0.05%
2024/03/04	3	62.00	2.6	61.33	62.00	0.5	8,891	0.01%
2024/03/01	5	61.24	2	60.60	61.10	3	9,499	0.03%
2024/02/29	5	61.34	36	61.45	61.40	-31	9,495	-0.33%
2024/02/27	21	59.75	2.1	58.62	58.10	18.9	9,318	0.20%
2024/02/26	11	58.05	4	59.45	59.30	7	9,164	0.08%
2024/02/23	21.1	57.27	20.1	56.80	56.40	1	8,967	0.01%
2024/02/22	1.1	55.70	1	57.60	56.80	0.1	8,926	0.00%
2024/02/21	3	56.73	10	56.89	56.50	-7	8,768	-0.08%
2024/02/20	10	54.90	4	55.40	54.90	6	8,562	0.07%
2024/02/05	0	0.00	2	51.00	51.00	-2	8,382	-0.02%
2024/02/01	0	0.00	20	52.20	53.20	-20	8,353	-0.24%
2024/01/31	20	51.20	20	51.34	51.30	0	8,291	0.00%
2024/01/30	20	51.20	20	52.20	52.00	0	8,286	0.00%
2024/01/22	0	0.00	3	52.00	52.20	-3	8,300	-0.04%
2024/01/19	22	52.15	0	0.00	52.10	22	8,297	0.27%
2024/01/18	0	53.10	21	51.77	53.20	-21	8,281	-0.25%
2024/01/17	0	0.00	2	51.00	50.30	-2	8,162	-0.02%
2024/01/16	20	50.70	1	50.60	50.90	19	8,140	0.23%
2024/01/15	0	0.00	3	51.80	51.50	-3	8,140	-0.04%
2024/01/09	2	52.20	2	52.50	52.50	0	8,159	0.00%
2024/01/08	0	0.00	2	54.40	54.00	-2	7,997	-0.03%
2024/01/05	21	54.12	22	55.33	54.90	-1	7,872	-0.01%
2024/01/04	10	53.56	8	53.40	53.20	2	7,462	0.03%
2024/01/03	0	52.40	0	0.00	52.10	0	7,437	0.00%
2024/01/02	2	54.10	10	53.00	52.40	-8	7,479	-0.11%
2023/12/27	0	53.40	0	0.00	53.50	0	7,538	0.00%
2023/12/26	10	52.40	0	0.00	53.00	10	7,480	0.13%
2023/12/25	0	0.00	4	50.15	49.95	-4	7,324	-0.05%
2023/12/22	9	53.33	6	53.33	53.20	3	7,252	0.04%
2023/12/21	2	52.80	5	53.72	53.60	-3	7,195	-0.04%
2023/12/20	1	51.20	17	51.06	52.00	-16	6,995	-0.23%
2023/12/19	2	51.75	2	51.85	51.00	0	6,992	0.00%
2023/12/18	1	50.60	1	50.60	51.30	0	7,084	0.00%
2023/12/15	0	51.00	9	51.04	51.10	-9	7,143	-0.13%
2023/12/14	2	50.65	0	0.00	50.60	2	7,403	0.03%
2023/12/13	8	51.68	5	52.40	51.50	3	7,594	0.04%
2023/12/12	0	50.80	0	0.00	50.70	0	8,078	0.00%
2023/12/11	4	50.45	2	50.90	50.90	2	8,421	0.02%
2023/12/08	0	0.00	4	50.95	50.60	-4	8,403	-0.05%
2023/12/07	1	51.00	1	51.20	51.20	0	8,341	0.00%
2023/12/06	2	52.41	1	52.40	52.50	1	8,257	0.01%
2023/12/05	32	54.57	39	54.66	53.60	-7	8,049	-0.09%
2023/12/04	34	53.84	28	54.55	55.00	6	7,193	0.08%
2023/12/01	19	50.46	6	50.48	50.30	13	6,548	0.20%
2023/11/30	9	48.97	6	49.68	48.50	3	6,363	0.05%
2023/11/29	7	48.14	3	48.17	48.15	4	6,336	0.06%
2023/11/28	3	48.35	7	48.93	48.90	-4	6,225	-0.06%
2023/11/27	0	0.00	1	47.00	46.60	-1	5,540	-0.02%
2023/11/24	0	0.00	5	45.50	45.10	-5	5,446	-0.09%
2023/11/20	0	0.00	2	44.05	44.05	-2	5,544	-0.04%
2023/11/17	1	43.80	0	0.00	44.10	1	5,642	0.02%
2023/11/16	1	43.10	5	43.15	43.50	-4	5,753	-0.07%
2023/11/15	0	0.00	1	43.00	43.00	-1	5,903	-0.02%
2023/11/08	1	43.20	0	0.00	43.45	1	6,361	0.02%
2023/11/07	0	0.00	7	43.10	42.85	-7	6,394	-0.11%
2023/11/02	0	0.00	1	42.60	42.65	-1	6,452	-0.02%
2023/11/01	1	41.70	0	0.00	41.80	1	6,463	0.02%
2023/10/31	1	42.30	10	42.15	41.70	-9	6,473	-0.14%
2023/10/26	1	42.55	0	0.00	42.30	1	6,662	0.02%
2023/10/25	5	43.92	0	0.00	43.75	5	6,692	0.07%
2023/10/24	2	43.90	0	0.00	44.00	2	6,692	0.03%
2023/10/20	8	45.63	0	0.00	45.60	8	6,689	0.12%
2023/10/19	0	0.00	2	47.05	47.15	-2	6,775	-0.03%
2023/10/18	1	45.50	1	46.50	45.25	0	6,772	0.00%
2023/10/13	0	0.00	5	47.10	47.10	-5	6,933	-0.07%
2023/10/12	2	46.73	0	0.00	47.05	2	6,917	0.03%
2023/10/11	6	47.77	2	47.90	47.15	4	6,906	0.06%
2023/10/05	5	48.00	0	0.00	47.30	5	6,762	0.07%
2023/10/03	2	46.85	0	0.00	46.50	2	6,612	0.03%
2023/10/02	1	47.40	5	47.82	47.35	-4	6,614	-0.06%
2023/09/28	0	0.00	1	48.70	48.45	-1	6,576	-0.02%
2023/09/27	1	48.40	3	49.00	48.45	-2	6,577	-0.03%
2023/09/26	0	0.00	1	48.10	48.75	-1	6,572	-0.02%
2023/09/25	2	48.90	0	0.00	48.70	2	6,554	0.03%
2023/09/20	13	51.13	2	51.20	50.00	11	6,315	0.17%
2023/09/19	4	51.30	5	51.02	50.50	-1	6,030	-0.02%
2023/09/18	3	51.53	0	0.00	50.50	3	5,762	0.05%
2023/09/15	3	51.50	6	51.58	51.40	-3	5,563	-0.05%
2023/09/14	0	0.00	19.1	48.31	50.90	-19.1	4,974	-0.38%
2023/09/13	4	45.88	5	46.32	46.40	-1	4,601	-0.02%
2023/09/12	7	45.87	1	46.05	46.15	6	4,616	0.13%
2023/09/11	0	46.25	0	0.00	45.90	0	4,608	0.00%
2023/09/08	1	46.10	0	0.00	45.80	1	4,591	0.02%
2023/09/06	0	0.00	0.1	46.35	45.90	-0.1	4,572	0.00%
2023/09/05	5	45.85	0	0.00	46.35	5	4,568	0.11%
2023/09/04	8	43.96	20	45.48	45.55	-12	4,580	-0.26%
2023/09/01	12	45.34	0	0.00	45.20	12	4,545	0.26%
2023/08/30	0.1	45.50	0	0.00	45.55	0.1	4,585	0.00%
2023/08/29	0	0.00	1	45.10	45.50	-1	4,615	-0.02%
2023/08/25	1	43.35	0	0.00	43.30	1	4,724	0.02%
2023/08/24	2	43.83	10	43.60	43.60	-8	4,812	-0.17%
2023/08/23	11	45.16	1	44.60	44.65	10	4,852	0.21%
2023/08/22	4	44.83	6	44.37	45.15	-2	4,915	-0.04%
2023/08/21	9.1	46.66	0	0.00	45.80	9.1	4,840	0.19%
2023/08/18	6	47.23	16.1	47.51	47.50	-10.1	4,706	-0.21%
2023/08/17	1	43.80	0	0.00	43.95	1	4,435	0.02%
2023/08/14	4	42.81	0	0.00	41.80	4	4,360	0.09%
2023/08/11	2.1	45.05	5	44.99	44.60	-3	4,260	-0.07%
2023/08/09	2	45.70	0	0.00	45.45	2	4,240	0.05%
2023/08/08	3	46.35	0	0.00	46.45	3	4,223	0.07%
2023/08/07	3	46.77	0	0.00	46.90	3	4,196	0.07%
2023/08/04	1	47.25	0	0.00	47.40	1	4,198	0.02%
2023/08/02	1	47.30	0	0.00	47.35	1	4,185	0.02%
2023/08/01	2	46.90	0	0.00	47.05	2	4,123	0.05%
2023/07/31	1	45.50	0	0.00	45.55	1	4,046	0.02%
2023/07/28	2	47.35	0.1	46.50	46.40	2	4,008	0.05%
2023/07/25	1	44.95	0	0.00	44.85	1	3,935	0.03%
2023/07/24	1	45.25	0	0.00	45.45	1	3,904	0.03%
2023/07/21	1	46.35	0	0.00	46.45	1	3,800	0.03%
2023/07/20	1.1	45.91	0	0.00	46.30	1.1	3,738	0.03%
2023/07/19	1	45.35	0	0.00	45.25	1	3,667	0.03%
2023/07/18	1	45.30	0	0.00	45.45	1	3,608	0.03%
2023/07/17	1	45.70	0	0.00	45.65	1	3,553	0.03%
2023/07/14	0	0.00	1	45.65	46.05	-1	3,583	-0.03%
2023/07/13	1.1	45.50	0	0.00	45.15	1.1	3,621	0.03%
2023/07/12	5	46.65	0	0.00	46.60	5	3,597	0.14%
2023/07/07	3	48.18	3	48.20	48.00	0	3,668	0.00%
2023/07/06	2	48.85	0	0.00	48.85	2	3,678	0.05%
2023/07/05	1	48.90	2	48.95	48.85	-1	3,743	-0.03%
2023/07/04	2	49.35	0	0.00	48.75	2	3,852	0.05%
2023/07/03	2	49.83	2	49.95	49.70	0	3,824	0.00%
2023/06/29	0	0.00	3	48.80	48.65	-3	3,744	-0.08%
2023/06/28	2	48.85	0	0.00	48.95	2	3,768	0.05%
2023/06/26	2	49.95	0	0.00	49.95	2	3,938	0.05%
2023/06/14	0	0.00	1	50.90	50.70	-1	4,180	-0.02%
2023/06/12	1	50.20	0	0.00	50.30	1	4,436	0.02%
2023/06/08	5	51.00	5	51.40	50.80	0	4,597	0.00%
2023/06/07	2	50.50	0	0.00	50.80	2	4,681	0.04%
2023/06/06	1	50.50	3	50.30	50.40	-2	4,705	-0.04%
2023/06/05	1	50.30	0	0.00	50.20	1	4,725	0.02%
2023/06/01	2	49.68	0	0.00	49.70	2	4,924	0.04%
2023/05/31	1	51.50	0	52.00	51.00	1	5,012	0.02%
2023/05/30	5	53.32	0	0.00	52.30	5	5,388	0.09%
2023/05/29	0	60.20	0	0.00	60.30	0	5,653	0.00%
2023/05/26	4	59.60	0	0.00	59.00	4	6,084	0.07%
2023/05/25	2	61.55	0	0.00	61.30	2	6,260	0.03%
2023/05/24	3	62.97	0	0.00	62.90	3	6,258	0.05%
2023/05/22	0	63.40	0	0.00	63.30	0	6,247	0.00%
2023/05/18	0	0.00	5	63.30	63.40	-5	6,235	-0.08%
2023/05/15	8	62.90	8	62.70	62.70	0	6,235	0.00%
2023/05/11	0	0.00	2	61.60	61.80	-2	6,235	-0.03%
2023/05/05	1	61.00	0	0.00	61.10	1	6,320	0.02%
2023/04/28	1	63.00	5	63.92	64.10	-4	6,401	-0.06%
2023/04/26	1	61.30	0	0.00	62.00	1	6,421	0.02%
2023/04/20	2	63.20	0	0.00	62.70	2	6,450	0.03%
2023/04/19	1	63.70	0	0.00	63.50	1	6,465	0.02%
2023/04/18	2	64.80	5	65.10	64.60	-3	6,505	-0.05%
2023/04/17	1	65.50	0	0.00	66.00	1	6,485	0.02%
2023/04/13	1	64.60	1	65.30	64.60	0	6,660	0.00%
2023/04/12	1	66.00	0	0.00	65.80	1	6,635	0.02%
2023/04/11	5	65.80	0	0.00	65.80	5	6,629	0.08%
2023/04/10	1	66.80	2	67.40	66.40	-1	6,650	-0.02%
2023/04/07	2	66.50	4	65.73	66.60	-2	6,656	-0.03%
2023/04/06	1	63.80	0	0.00	63.80	1	6,658	0.02%
2023/03/30	0	0.00	0.3	64.00	64.00	-0.3	7,577	0.00%
2023/03/29	1	63.50	0	0.00	63.50	1	8,017	0.01%
2023/03/28	2	64.10	0	0.00	64.10	2	8,393	0.02%
2023/03/24	0	64.20	1	63.80	63.70	-1	9,368	-0.01%
2023/03/23	5	64.68	0	0.00	64.30	5	9,661	0.05%
2023/03/20	0	0.00	2	67.30	67.50	-2	9,621	-0.02%
2023/03/17	0	0.00	1	67.60	67.70	-1	9,707	-0.01%
2023/03/16	2	69.10	0	0.00	67.60	2	9,741	0.02%
2023/03/15	4	69.25	0	0.00	68.60	4	9,749	0.04%
2023/03/14	0	0.00	1.5	65.77	68.20	-1.5	9,785	-0.02%
2023/03/13	0	0.00	1	66.10	66.00	-1	9,754	-0.01%
2023/03/10	2	68.40	3	68.50	66.50	-1	9,724	-0.01%
2023/03/09	0	0.00	1	67.30	67.00	-1	9,771	-0.01%
2023/03/08	1	67.20	0	68.00	67.20	1	9,788	0.01%
2023/03/07	1	68.40	1	68.70	68.30	0	9,822	0.00%
2023/03/06	7	68.97	6	68.63	68.50	1	9,870	0.01%
2023/03/03	3	69.83	3	70.30	70.60	0	9,858	0.00%
2023/03/02	6	70.28	8	70.55	69.90	-2	9,745	-0.02%
2023/03/01	10	70.13	8	67.75	67.40	2	9,362	0.02%
2023/02/24	17	67.14	28	67.55	68.00	-11	9,027	-0.12%
2023/02/23	11	65.68	8	65.13	65.50	3	8,555	0.04%
2023/02/21	0	0.00	1	61.60	61.80	-1	8,291	-0.01%
2023/02/17	1.5	60.47	0	0.00	60.20	1.5	8,532	0.02%
2023/02/16	1	61.00	0	0.00	61.10	1	8,596	0.01%
2023/02/13	1	60.00	0	0.00	61.10	1	8,853	0.01%
2023/02/10	0	0.00	1.2	61.90	61.30	-1.2	9,038	-0.01%
2023/02/06	0	0.00	1	60.90	61.20	-1	9,474	-0.01%
2023/02/03	5	61.90	0	0.00	61.60	5	9,524	0.05%
2023/02/02	0	0.00	2	61.80	61.90	-2	9,532	-0.02%
2023/01/31	8	60.70	8	60.70	60.70	0	9,590	0.00%
2023/01/17	9	59.62	9	59.74	59.80	0	9,647	0.00%
2023/01/16	0	58.30	1	58.40	58.50	-1	9,738	-0.01%
2023/01/12	1	59.30	0	0.00	59.20	1	9,819	0.01%
2023/01/11	1	60.00	0	0.00	60.00	1	9,844	0.01%
2023/01/10	1	61.00	1	60.31	60.10	0	9,885	0.00%
2023/01/09	0	60.00	1	60.60	60.80	-1	9,986	-0.01%
2023/01/06	4	60.03	4	60.30	60.00	0	10,019	0.00%
2023/01/05	0	0.00	1	60.50	60.80	-1	10,026	-0.01%
2023/01/04	3	60.80	2	60.20	60.00	1	10,126	0.01%
2023/01/03	0	0.00	1	62.30	62.60	-1	10,141	-0.01%
2022/12/30	1	61.70	2	61.85	61.40	-1	10,203	-0.01%
2022/12/29	1	61.60	0	0.00	61.40	1	10,319	0.01%
2022/12/28	2	61.20	2	61.45	61.30	0	10,428	0.00%
2022/12/27	1	63.20	1	63.20	62.10	0	10,510	0.00%
2022/12/26	7	63.32	8	62.85	62.70	-1	10,577	-0.01%
2022/12/23	7	65.16	5	64.80	64.80	2	10,549	0.02%
2022/12/22	16	65.59	12	65.02	67.00	4	10,436	0.04%
2022/12/21	2	64.25	4	64.23	64.80	-2	9,828	-0.02%
2022/12/20	15	62.35	20	63.72	62.80	-5	9,502	-0.05%
2022/12/19	12	63.30	2	63.65	61.90	10	9,246	0.11%
2022/12/16	14	64.19	14	64.83	64.40	0	8,936	0.00%
2022/12/15	9	61.54	13	63.25	63.50	-4	8,658	-0.05%
2022/12/14	0	0.00	1	58.60	58.80	-1	8,714	-0.01%
2022/12/13	1	60.10	1	59.70	59.60	0	8,698	0.00%
2022/12/09	2	59.20	5	59.48	60.10	-3	8,953	-0.03%
2022/12/08	2	57.95	0	0.00	57.80	2	9,250	0.02%
2022/12/07	0	0.00	3	60.00	58.20	-3	9,439	-0.03%
2022/12/06	9	58.57	20	58.20	57.90	-11	9,468	-0.12%
2022/12/05	0	0.00	2	61.85	61.30	-2	9,428	-0.02%
2022/12/01	4	62.35	2.2	62.63	61.50	1.8	9,529	0.02%
2022/11/30	0	61.10	0	0.00	61.90	0	9,486	0.00%
2022/11/29	1	59.40	31	59.94	61.30	-30	9,493	-0.32%
2022/11/28	0	0.00	0.1	60.90	59.40	-0.1	9,552	0.00%
2022/11/25	11.3	61.03	8	60.70	60.70	3.3	9,562	0.03%
2022/11/24	2	58.70	3	58.97	59.80	-1	9,497	-0.01%
2022/11/23	0	0.00	10	58.80	58.70	-10	9,479	-0.11%
2022/11/21	10	57.10	0	0.00	56.40	10	9,576	0.10%
2022/11/17	2	59.00	3	58.57	58.50	-1	9,620	-0.01%
2022/11/16	1	60.30	0	0.00	59.00	1	9,648	0.01%
2022/11/15	11	58.09	0	0.00	58.50	11	9,664	0.11%
2022/11/14	0	0.00	2	58.30	58.30	-2	9,673	-0.02%
2022/11/11	7	57.64	2	57.40	57.30	5	9,690	0.05%
2022/11/10	1	57.50	6	56.98	56.80	-5	9,642	-0.05%
2022/11/09	6	56.68	1	56.60	57.10	5	9,694	0.05%
2022/11/08	3	57.30	21	57.38	56.70	-18	9,791	-0.18%
2022/11/07	7	55.86	1	55.80	55.60	6	9,677	0.06%
2022/11/04	3	53.83	5	53.26	54.90	-2	9,596	-0.02%
2022/11/03	2	50.80	0	0.00	51.40	2	9,419	0.02%
2022/11/02	0	0.00	4	52.00	52.00	-4	9,427	-0.04%
2022/11/01	3	51.60	1	51.10	51.10	2	9,403	0.02%
2022/10/31	11	52.80	0	0.00	52.30	11	9,403	0.12%
2022/10/28	2	52.80	0	54.20	52.80	2	9,457	0.02%
2022/10/27	8	53.90	8	54.10	54.10	0	9,421	0.00%
2022/10/26	2	52.80	2	53.70	53.70	0	9,417	0.00%
2022/10/25	10	54.50	1	54.80	54.40	9	9,401	0.10%
2022/10/24	0	0.00	4	55.10	55.40	-4	9,443	-0.04%
2022/10/21	0	0.00	10	53.60	53.00	-10	9,368	-0.11%
2022/10/19	1	55.30	0	0.00	54.50	1	9,370	0.01%
2022/10/18	1	54.70	0	0.00	54.70	1	9,388	0.01%
2022/10/17	0	0.00	2	53.50	53.50	-2	9,488	-0.02%
2022/10/14	0	0.00	2	53.00	54.00	-2	9,776	-0.02%
2022/10/13	3	52.10	0	0.00	51.60	3	9,780	0.03%
2022/10/12	2	54.50	1	54.50	53.80	1	9,889	0.01%
2022/10/07	2	58.50	2	59.10	58.90	0	9,705	0.00%
2022/10/06	5	56.90	0	0.00	58.30	5	9,651	0.05%
2022/10/05	4	57.55	4.2	57.64	57.40	-0.2	9,582	0.00%
2022/10/04	2	56.00	1	56.30	56.50	1	9,528	0.01%
2022/10/03	2	52.10	7	52.71	53.90	-5	9,458	-0.05%
2022/09/30	1	49.00	0	0.00	51.70	1	9,524	0.01%
2022/09/29	16	51.66	3	51.20	51.20	13	9,759	0.13%
2022/09/28	0	0.00	0.2	52.60	51.50	-0.2	10,070	0.00%
2022/09/27	1	54.60	0	0.00	55.50	1	10,023	0.01%
2022/09/26	3.2	56.16	0	0.00	55.20	3.2	10,039	0.03%
2022/09/22	3	59.43	3	58.00	58.00	0	10,163	0.00%
2022/09/21	10	57.95	18	59.07	59.70	-8	9,902	-0.08%
2022/09/19	3	55.50	1	56.10	55.10	2	10,215	0.02%
2022/09/16	1	58.80	20	58.80	59.10	-19	10,379	-0.18%
2022/09/15	20	58.30	20	58.90	59.00	0	10,546	0.00%
2022/09/14	2	56.20	14	54.30	56.70	-12	10,629	-0.11%
2022/09/13	3.2	54.87	0	0.00	54.60	3.2	10,650	0.03%
2022/09/12	0	0.00	4	53.65	55.80	-4	10,866	-0.04%
2022/09/08	4	52.70	0	0.00	52.70	4	10,952	0.04%
2022/09/07	2	54.00	0	54.20	54.20	2	11,060	0.02%
2022/09/06	10	55.00	3	56.00	55.10	7	11,209	0.06%
2022/09/05	2	54.30	4	54.40	54.30	-2	11,412	-0.02%
2022/09/02	5.1	54.24	5	54.80	54.10	0.1	11,571	0.00%
2022/09/01	4	55.68	0	0.00	55.80	4	11,840	0.03%
2022/08/31	0	0.00	2	56.90	57.90	-2	12,072	-0.02%
2022/08/30	1	58.00	5	58.12	57.90	-4	12,243	-0.03%
2022/08/29	17.1	58.18	7	58.70	58.00	10.1	12,384	0.08%
2022/08/26	0	62.30	0	0.00	62.60	0	12,564	0.00%
2022/08/25	4	63.07	0	0.00	62.20	4	12,740	0.03%
2022/08/24	9	63.88	5	64.00	62.80	4	13,040	0.03%
2022/08/23	2	64.10	0	0.00	63.80	2	13,155	0.02%
2022/08/22	2	65.00	0	0.00	64.90	2	13,280	0.02%
2022/08/19	5	68.58	3	68.87	68.10	2	13,663	0.01%
2022/08/18	5	69.84	1	69.80	69.30	4	13,935	0.03%
2022/08/17	4	69.20	4.1	69.55	69.20	-0.1	14,208	0.00%
2022/08/16	2	68.75	3	68.77	68.50	-1	14,467	-0.01%
2022/08/15	6.1	69.25	0	0.00	69.60	6.1	15,072	0.04%
2022/08/12	0	0.00	8	68.60	68.60	-8	15,127	-0.05%
2022/08/11	1	66.90	0	0.00	66.90	1	15,344	0.01%
2022/08/10	1	67.30	2	67.40	66.90	-1	15,521	-0.01%
2022/08/05	3	67.17	1	67.10	67.50	2	16,343	0.01%
2022/08/04	2	66.10	0	0.00	66.40	2	16,756	0.01%
2022/08/03	0	67.50	0	0.00	67.20	0	17,114	0.00%
2022/08/02	2	67.90	0	0.00	68.00	2	17,767	0.01%
2022/08/01	1	68.30	0	0.00	68.80	1	18,273	0.01%
2022/07/28	3	68.10	23	67.91	68.00	-20	19,610	-0.10%
2022/07/27	20	68.30	0	0.00	68.30	20	20,306	0.10%
2022/07/26	0	0.00	2	67.60	67.60	-2	20,545	-0.01%
2022/07/25	8.2	67.80	0	0.00	68.00	8.2	20,856	0.04%
2022/07/22	0	0.00	1	69.50	69.50	-1	20,982	0.00%
2022/07/21	3	69.13	2	68.15	68.20	1	21,120	0.00%
2022/07/20	0	0.00	3	68.03	67.20	-3	20,998	-0.01%
2022/07/19	7	67.77	9	68.01	67.80	-2	21,373	-0.01%
2022/07/18	0	0.00	2	66.50	66.50	-2	21,806	-0.01%
2022/07/15	14	65.02	0	0.00	65.30	14	22,470	0.06%
2022/07/13	5	66.06	6	65.82	64.70	-1	24,483	0.00%
2022/07/12	3	63.90	4	63.95	64.00	-1	24,813	0.00%
2022/07/11	1	67.30	0	0.00	67.10	1	25,378	0.00%
2022/07/08	2	67.65	8	66.90	67.10	-6	25,436	-0.02%
2022/07/07	9	64.38	2	64.05	65.60	7	25,271	0.03%
2022/07/06	6	66.35	9	65.97	65.30	-3	25,067	-0.01%
2022/07/01	1	65.10	6	65.40	61.80	-5	24,789	-0.02%
2022/06/30	4	65.15	2	65.65	65.00	2	24,566	0.01%
2022/06/29	0	0.00	2	67.80	67.90	-2	24,375	-0.01%
2022/06/28	3	69.43	7	70.03	70.30	-4	24,253	-0.02%
2022/06/27	29	71.47	7	71.01	71.20	22	24,082	0.09%
2022/06/24	5	67.96	3	66.87	66.80	2	23,592	0.01%
2022/06/23	3	67.80	5	67.06	66.40	-2	23,286	-0.01%
2022/06/22	29	68.97	3	70.17	68.00	26	23,057	0.11%
2022/06/21	2	71.90	0	0.00	73.10	2	22,630	0.01%
2022/06/20	39	73.51	20	74.20	72.60	19	22,392	0.08%
2022/06/17	1	80.60	1	79.50	78.60	0	22,053	0.00%
2022/06/16	2	85.05	2	80.01	80.00	0	21,857	0.00%
2022/06/15	3	85.87	0	0.00	83.60	3	21,658	0.01%
2022/06/14	2	86.40	3	86.40	85.40	-1	21,510	0.00%
2022/06/13	29	87.97	2	88.10	87.30	27	21,437	0.13%
2022/06/10	15	90.29	9	91.14	91.00	6	21,527	0.03%
2022/06/09	5	94.88	1.2	93.18	93.10	3.8	21,528	0.02%
2022/06/08	18.2	99.72	6	98.67	98.20	12.2	21,804	0.06%
2022/06/07	1	103.50	4	104.25	104.50	-3	22,353	-0.01%
2022/06/06	15	103.67	3	104.67	102.00	12	22,305	0.05%
2022/06/02	10	103.40	8.2	103.59	103.50	1.8	22,127	0.01%
2022/06/01	10.1	99.80	12	100.68	102.00	-2	22,033	-0.01%
2022/05/31	5	98.10	4	97.60	97.60	1	21,879	0.00%
2022/05/30	0	97.90	3	97.50	97.80	-3	21,952	-0.01%
2022/05/27	27	97.87	4.1	97.52	97.50	22.9	21,887	0.10%
2022/05/26	31	99.11	36	100.17	100.50	-5	21,470	-0.02%
2022/05/25	1	97.60	29	98.76	97.70	-28	21,354	-0.13%
2022/05/24	29	97.21	19.1	98.38	97.20	10	21,214	0.05%
2022/05/23	28	97.54	26.1	98.60	97.40	2	21,216	0.01%
2022/05/20	1	94.00	1	93.70	93.60	0	20,693	0.00%
2022/05/19	21	90.12	5	90.66	91.90	16	20,716	0.08%
2022/05/18	6	93.67	3	93.80	93.40	3	20,599	0.01%
2022/05/17	7	94.31	4	94.25	91.80	3	20,581	0.01%
2022/05/16	30	92.19	10	93.52	95.50	20	20,511	0.10%
2022/05/13	3.2	95.73	1	95.10	94.60	2.2	20,239	0.01%
2022/05/12	8	98.25	11	96.12	94.50	-3	20,084	-0.01%
2022/05/11	8	98.16	7	98.70	98.00	1	19,675	0.01%
2022/05/10	10	102.35	8	102.68	101.00	2	19,482	0.01%
2022/05/09	7	104.93	10	103.90	100.50	-3	18,875	-0.02%
2022/05/06	16.1	105.25	53.2	106.33	108.00	-37.2	18,397	-0.20%
2022/05/05	13	102.46	49.4	104.07	105.00	-36.4	17,863	-0.20%
2022/05/04	2.8	99.59	6	99.83	100.50	-3.2	17,011	-0.02%
2022/05/03	0	0.00	3	92.97	94.60	-3	16,316	-0.02%
2022/04/29	1	88.40	3	91.30	92.20	-2	16,138	-0.01%
2022/04/28	3.1	87.61	3	88.10	87.00	0.1	15,888	0.00%
2022/04/27	5	86.60	5	85.00	86.00	0	15,709	0.00%
2022/04/26	17.1	88.22	13	87.28	85.40	4.1	15,567	0.03%
2022/04/25	41.1	89.06	2	93.00	88.30	39.1	15,288	0.26%
2022/04/22	10.1	98.56	8	99.53	97.80	2.1	14,841	0.01%
2022/04/21	24.3	101.34	51.3	102.56	100.50	-27	14,272	-0.19%
2022/04/20	35.1	100.17	43.8	100.97	98.60	-8.7	13,562	-0.06%
2022/04/19	25.5	98.55	41	98.44	98.50	-15.5	12,164	-0.13%
2022/04/18	12.1	96.02	27	98.64	95.80	-14.9	11,499	-0.13%
2022/04/15	48.1	98.66	39	95.34	99.30	9.1	11,147	0.08%
2022/04/14	2	90.50	16	90.86	91.10	-14	10,553	-0.13%
2022/04/13	8	88.90	1	89.00	88.40	7	10,569	0.07%
2022/04/12	3	87.60	2	87.00	87.70	1	10,571	0.01%
2022/04/11	4.4	90.60	16	90.68	90.50	-11.6	10,472	-0.11%
2022/04/07	0	0.00	1	88.20	84.80	-1	10,279	-0.01%
2022/03/30	3	86.30	1	87.00	86.90	2	10,330	0.02%
2022/03/28	2	85.75	21	84.10	86.50	-19	10,438	-0.18%
2022/03/25	0	84.00	1	84.70	84.70	-1	10,660	-0.01%
2022/03/24	15	86.53	0	0.00	86.40	15	10,848	0.14%
2022/03/23	14	87.29	2	87.80	88.00	12	11,509	0.10%
2022/03/22	11	86.96	0	0.00	86.70	11	12,102	0.09%
2022/03/21	5	88.30	1	87.80	87.80	4	12,365	0.03%
2022/03/18	1	87.70	0	0.00	88.30	1	12,395	0.01%
2022/03/17	1	89.10	0	0.00	88.50	1	12,374	0.01%
2022/03/16	4	89.95	3	89.37	87.50	1	12,354	0.01%
2022/03/15	2	99.70	7	95.19	92.20	-5	12,199	-0.04%
2022/03/14	11	100.51	4.2	100.27	99.40	6.8	12,142	0.06%
2022/03/11	6.2	99.27	10	98.98	99.50	-3.8	11,808	-0.03%
2022/03/10	13	95.15	76.2	99.04	99.50	-63.2	11,305	-0.56%
2022/03/09	0.1	89.55	3	89.77	90.50	-2.9	10,610	-0.03%
2022/03/08	1	88.60	2	88.10	85.90	-1	10,644	-0.01%
2022/03/07	2	89.85	4	89.55	89.90	-2	10,536	-0.02%
2022/03/04	17.1	92.60	2	92.30	91.50	15.1	10,468	0.14%
2022/03/03	4	93.53	3	93.67	93.50	1	10,289	0.01%
2022/03/02	2	91.60	1	91.80	92.00	1	10,161	0.01%
2022/03/01	0	0.00	6.3	91.96	92.70	-6.3	10,086	-0.06%
2022/02/25	3.3	91.32	8	92.31	89.90	-4.7	9,997	-0.05%
2022/02/24	14	92.20	14.3	92.22	89.80	-0.3	9,799	0.00%
2022/02/23	6.3	91.32	3	91.13	91.90	3.3	9,637	0.03%
2022/02/22	6	90.23	2	87.00	89.50	4	9,332	0.04%
2022/02/21	2	90.10	5	90.20	90.00	-3	9,196	-0.03%
2022/02/18	2	89.45	2	89.40	89.90	0	9,023	0.00%
2022/02/17	4	88.43	2	88.50	88.50	2	8,932	0.02%
2022/02/16	12	87.20	11	87.88	89.60	1	8,823	0.01%
2022/02/15	0	0.00	11	84.85	84.30	-11	8,687	-0.13%
2022/02/14	0	0.00	3	82.93	83.20	-3	8,690	-0.03%
2022/02/10	3	83.97	27.2	83.85	84.00	-24.2	8,765	-0.28%
2022/02/09	0	0.00	6	80.57	81.00	-6	8,665	-0.07%
2022/02/07	2	77.00	7	76.49	78.50	-5	8,886	-0.06%
2022/01/26	0	0.00	1	74.40	73.40	-1	9,113	-0.01%
2022/01/24	8	74.15	0	0.00	75.90	8	9,262	0.09%
2022/01/21	1	77.00	3	77.03	77.50	-2	9,285	-0.02%
2022/01/20	1	75.60	0	0.00	76.10	1	9,246	0.01%
2022/01/19	32	75.88	1	75.10	74.90	31	9,303	0.33%
2022/01/18	0	0.00	1	79.00	79.00	-1	9,205	-0.01%
2022/01/17	1	77.90	0	0.00	78.50	1	9,291	0.01%
2022/01/14	3	78.00	0	0.00	79.10	3	9,374	0.03%
2022/01/13	1	78.20	1	78.20	78.20	0	9,432	0.00%
2022/01/12	1	77.70	0	0.00	78.00	1	9,517	0.01%
2022/01/11	1	79.70	1	79.10	79.40	0	9,558	0.00%
2022/01/10	12	79.43	0	0.00	79.60	12	9,759	0.12%
2022/01/07	2	80.25	2	81.05	79.80	0	9,786	0.00%
2022/01/06	11	82.13	10	82.31	81.60	1	9,897	0.01%
2022/01/05	3	81.43	1	81.20	81.40	2	9,908	0.02%
2022/01/04	5	80.66	13	81.09	81.00	-8	10,021	-0.08%
2022/01/03	1	79.70	2	78.90	80.30	-1	10,181	-0.01%
2021/12/30	3	81.47	3	81.33	81.60	0	10,494	0.00%
2021/12/29	1	83.00	2	82.90	82.60	-1	10,668	-0.01%
2021/12/28	14	82.84	14	83.86	81.90	0	10,790	0.00%
2021/12/24	1	83.50	1	83.50	82.80	0	11,269	0.00%
2021/12/23	7	83.50	6	83.80	83.10	1	11,531	0.01%
2021/12/22	20	83.34	5	83.30	83.50	15	11,633	0.13%
2021/12/21	12	82.97	17	83.59	83.50	-5	11,559	-0.04%
2021/12/20	11	83.91	4	83.55	83.00	7	11,394	0.06%
2021/12/17	3	83.57	7.1	83.41	83.40	-4.1	11,254	-0.04%
2021/12/16	18	79.28	35	78.83	79.70	-17	10,636	-0.16%
2021/12/15	1	74.30	7	74.74	77.50	-6	10,067	-0.06%
2021/12/14	6	72.38	2	70.80	70.50	4	9,882	0.04%
2021/12/13	3	73.00	10	73.67	73.20	-7	9,896	-0.07%
2021/12/10	7	73.33	0	0.00	72.60	7	9,981	0.07%
2021/12/09	18	75.20	18	75.86	74.70	0	10,063	0.00%
2021/12/08	15	76.21	3	77.37	75.70	12	10,226	0.12%
2021/12/07	2	74.45	2	75.30	75.30	0	10,085	0.00%
2021/12/06	3	74.77	1	75.00	74.10	2	10,137	0.02%
2021/12/03	3	74.63	2	75.95	73.00	1	10,232	0.01%
2021/12/02	10	74.39	21	74.93	74.90	-11	10,590	-0.10%
2021/11/30	3	72.77	3	72.87	73.10	0	11,010	0.00%
2021/11/29	2	70.60	3	71.10	70.60	-1	11,221	-0.01%
2021/11/26	3	74.60	3	69.90	69.80	0	11,592	0.00%
2021/11/25	0	0.00	1	73.30	74.00	-1	11,822	-0.01%
2021/11/24	3	73.20	5	72.92	73.20	-2	12,403	-0.02%
2021/11/22	0	0.00	1	71.80	71.40	-1	13,003	-0.01%
2021/11/19	1.2	69.97	2	69.55	69.50	-0.8	13,714	-0.01%
2021/11/17	4	70.65	2	70.65	70.80	2	15,308	0.01%
2021/11/16	3	72.50	1	71.60	72.80	2	15,561	0.01%
2021/11/15	1	70.80	0	0.00	70.60	1	16,377	0.01%
2021/11/12	4	72.40	5.1	72.98	73.20	-1.1	16,816	-0.01%
2021/11/11	3	72.83	5	72.88	70.60	-2	16,780	-0.01%
2021/11/10	5	73.60	9	72.46	72.60	-4	16,824	-0.02%
2021/11/09	0	0.00	6	72.90	72.90	-6	16,866	-0.04%
2021/11/08	13	69.83	13	70.55	71.60	0	16,862	0.00%
2021/11/05	0	0.00	3	69.47	70.30	-3	16,934	-0.02%
2021/11/04	2	70.85	5	71.86	69.10	-3	17,083	-0.02%
2021/11/03	14	68.54	5	69.18	68.00	9	17,159	0.05%
2021/11/02	0.1	66.80	0	0.00	66.70	0.1	17,617	0.00%
2021/11/01	3	66.63	2	67.00	67.00	1	17,840	0.01%
2021/10/29	1	65.50	0	0.00	65.30	1	17,819	0.01%
2021/10/28	3.1	66.11	4	64.60	64.60	-0.9	17,868	-0.01%
2021/10/27	2.1	65.81	0	0.00	65.70	2.1	18,117	0.01%
2021/10/26	4.1	68.12	1	67.90	68.00	3.1	18,603	0.02%
2021/10/25	4	68.13	3	69.03	68.70	1	19,193	0.01%
2021/10/22	0.1	68.50	2	68.20	68.20	-1.9	19,525	-0.01%
2021/10/21	3	70.60	0	0.00	70.20	3	19,883	0.02%
2021/10/18	0.1	64.80	14	66.07	67.70	-13.9	20,902	-0.07%
2021/10/15	0	0.00	2	67.55	68.10	-2	21,232	-0.01%
2021/10/14	4	68.18	1	68.70	68.20	3	21,392	0.01%
2021/10/13	2	67.65	2	69.85	67.70	0	21,481	0.00%
2021/10/12	14	71.48	0	0.00	69.60	14	22,429	0.06%
2021/10/08	4	75.65	5	75.94	76.30	-1	22,963	0.00%
2021/10/07	21	76.01	18	76.73	75.50	3	23,501	0.01%
2021/10/06	12	71.20	10	72.40	71.30	2	23,866	0.01%
2021/10/05	2	69.45	6	69.55	71.50	-4	24,268	-0.02%
2021/10/04	15	70.37	2	74.00	70.50	13	24,809	0.05%
2021/10/01	42	77.24	36	78.00	74.40	6	25,770	0.02%
2021/09/30	38	82.04	5	79.50	80.90	33	26,652	0.12%
2021/09/29	35	79.35	30	77.73	77.00	5	27,527	0.02%
2021/09/27	5	79.68	0	0.00	79.20	5	29,831	0.02%
2021/09/24	1	81.00	0	0.00	81.20	1	33,083	0.00%
2021/09/23	3	80.00	13	79.80	78.90	-10	34,886	-0.03%
2021/09/22	1	78.10	1	77.90	77.80	0	37,267	0.00%
2021/09/17	2	79.90	2	80.00	80.00	0	39,933	0.00%
2021/09/15	3	78.57	7	79.39	79.90	-4	46,178	-0.01%
2021/09/13	1	81.50	3	80.00	79.50	-2	51,510	0.00%
2021/09/10	8	78.30	0	0.00	78.80	8	51,714	0.02%
2021/09/08	4	77.98	27	78.62	79.40	-23	53,904	-0.04%
2021/09/07	8	80.84	4	81.63	78.20	4	55,329	0.01%
2021/09/06	9	79.62	7	80.36	77.70	2	55,943	0.00%
2021/09/03	13	80.29	11	81.45	81.30	2	56,818	0.00%
2021/09/02	2	84.15	3	84.13	84.60	-1	56,864	0.00%
2021/09/01	29	85.08	76	87.58	83.50	-47	57,142	-0.08%
2021/08/31	2	89.60	7	90.13	89.50	-5	57,798	-0.01%
2021/08/30	16	92.33	26.1	92.69	90.50	-10.1	58,324	-0.02%
2021/08/27	1	88.80	7	89.27	88.80	-6	58,913	-0.01%
2021/08/26	35	90.99	6	90.47	89.70	29	61,224	0.05%
2021/08/25	45	88.93	44	89.90	91.00	1	62,654	0.00%
2021/08/24	24	88.76	16	88.75	87.00	8	62,379	0.01%
2021/08/23	0	0.00	26	87.03	87.30	-26	61,844	-0.04%
2021/08/20	9	78.39	8	78.05	79.40	1	62,542	0.00%
2021/08/19	30	82.26	65	80.93	76.70	-35	62,969	-0.06%
2021/08/18	109	77.80	5	78.66	81.60	104	62,946	0.17%	大買/鉅額交易
2021/08/17	1	77.30	0	0.00	74.20	1	63,698	0.00%
2021/08/13	0	0.00	3	76.40	76.10	-3	66,434	0.00%
2021/08/12	1	77.90	1	77.00	77.90	0	67,719	0.00%
2021/08/11	3	76.80	3	75.77	76.40	0	68,500	0.00%
2021/08/10	3	78.10	1	81.00	77.10	2	68,870	0.00%
2021/08/09	8	82.30	10	82.29	79.60	-2	69,060	0.00%
2021/08/06	17	84.09	54	84.91	82.00	-37	69,491	-0.05%
2021/08/05	8	79.81	8	79.29	79.20	0	69,395	0.00%
2021/08/04	20	78.28	1	77.80	78.50	19	69,542	0.03%
2021/08/03	6	79.67	6	77.90	77.90	0	70,666	0.00%
2021/08/02	2	78.45	7	78.74	79.00	-5	70,835	-0.01%
2021/07/30	12	80.98	12	79.79	78.00	0	70,764	0.00%
2021/07/29	5	81.00	37	82.74	83.20	-32	70,488	-0.05%
2021/07/28	8	76.30	9	75.68	75.70	-1	70,084	0.00%
2021/07/27	24.5	77.86	19	78.22	75.00	5.5	69,851	0.01%
2021/07/26	2	79.10	1	78.00	78.00	1	69,664	0.00%
2021/07/23	3	80.90	12.4	81.34	81.60	-9.4	69,686	-0.01%
2021/07/22	39	78.96	39	79.49	78.20	0	69,480	0.00%
2021/07/21	2	84.25	17	82.34	79.50	-15	69,262	-0.02%
2021/07/20	17.1	82.90	12	84.96	83.00	5.1	69,033	0.01%
2021/07/19	14	87.31	9	86.91	86.60	5	70,040	0.01%
2021/07/16	48	92.98	41	91.90	88.00	7	70,757	0.01%
2021/07/15	52	89.07	30	90.62	91.40	22	70,483	0.03%
2021/07/14	14.4	85.69	11	85.34	83.10	3.4	71,253	0.00%
2021/07/13	57	90.60	42.3	89.90	88.00	14.7	71,451	0.02%
2021/07/12	10	99.57	8.1	97.93	95.00	1.9	71,273	0.00%
2021/07/09	15	96.71	9	97.17	95.00	6	70,768	0.01%
2021/07/08	11.4	99.58	13.1	99.03	101.00	-1.7	70,237	0.00%
2021/07/07	46	97.40	12	100.69	96.40	34	69,118	0.05%
2021/07/06	19.1	103.00	24	102.76	99.90	-4.9	68,179	-0.01%
2021/07/05	62	101.55	37.3	103.67	99.30	24.7	67,273	0.04%
2021/07/02	29.5	110.89	86	113.56	109.50	-56.5	66,281	-0.09%
2021/07/01	177.1	113.95	192.1	115.27	111.00	-14.9	65,435	-0.02%	大買/大賣/
2021/06/30	149	108.47	57	106.28	110.50	92	62,480	0.15%	大買/
2021/06/29	77.1	106.21	100	106.14	100.50	-22.9	60,994	-0.04%
2021/06/28	428.3	109.05	430.1	108.70	107.00	-1.8	59,009	0.00%	大買/大賣/
2021/06/25	190	102.50	227.2	102.88	102.00	-37.2	56,329	-0.07%	大買/大賣/
2021/06/24	160	96.33	92	95.37	98.10	68	53,319	0.13%	大買/
2021/06/23	103	91.90	60.1	93.09	89.80	42.9	50,069	0.09%	大買/
2021/06/22	92.2	97.35	152	98.24	99.70	-59.8	47,918	-0.12%	大賣/
2021/06/21	1	90.50	44	90.65	90.70	-43	44,599	-0.10%
2021/06/18	27	81.33	63	82.13	82.50	-36	44,279	-0.08%
2021/06/17	20	74.22	39	74.36	75.00	-19	43,059	-0.04%
2021/06/16	48.1	76.24	39	75.74	71.70	9.1	42,298	0.02%
2021/06/15	14.1	73.57	16	74.07	74.30	-1.9	40,804	0.00%
2021/06/11	11	70.75	30	71.51	70.50	-19	39,747	-0.05%
2021/06/10	4	66.55	1	67.00	67.80	3	38,670	0.01%
2021/06/09	25	67.52	40	67.86	66.90	-15	38,325	-0.04%
2021/06/08	54	69.32	12	68.53	67.50	42	37,791	0.11%
2021/06/07	16	67.62	17	66.74	65.40	-1	36,736	0.00%
2021/06/04	88.3	73.25	22	72.80	70.20	66.3	35,885	0.18%
2021/06/03	52	78.74	104.3	78.98	76.70	-52.3	34,724	-0.15%	大賣/
2021/06/02	66	74.72	122.1	75.85	77.00	-56.1	32,196	-0.17%	大賣/
2021/06/01	8	69.59	14	69.20	70.00	-6	30,426	-0.02%
2021/05/31	33	69.37	20	69.60	67.40	13	29,963	0.04%
2021/05/28	58	69.41	58	69.99	68.60	0	29,180	0.00%
2021/05/27	55	67.61	10	67.56	68.20	45	28,200	0.16%
2021/05/26	14	66.14	36	66.91	66.10	-22	27,470	-0.08%
2021/05/25	33	69.51	64	71.47	65.50	-31	26,646	-0.12%
2021/05/24	108	71.59	141	71.70	70.00	-33	25,420	-0.13%	大買/大賣/
2021/05/21	95	66.28	107	67.16	67.70	-12	23,704	-0.05%	大賣/
2021/05/20	45	65.18	72.1	65.37	61.70	-27.1	22,447	-0.12%
2021/05/19	35	64.23	13	63.72	64.90	22	21,046	0.10%
2021/05/18	104	56.80	124	57.76	59.00	-20	20,204	-0.10%	大買/大賣/
2021/05/17	44	55.42	50	56.23	53.70	-6	19,623	-0.03%
2021/05/14	32	57.83	33	57.65	59.60	-1	19,165	-0.01%
2021/05/13	63	58.67	57	58.64	57.50	6	18,372	0.03%
2021/05/12	39	66.42	22	69.00	63.80	17	17,695	0.10%
2021/05/11	41	73.67	93	74.95	70.80	-52	17,218	-0.30%
2021/05/10	34	74.09	14.1	71.99	75.10	19.9	15,994	0.12%
2021/05/07	16	63.03	22	64.37	68.30	-6	15,655	-0.04%
2021/05/06	26	68.42	28	69.72	66.10	-2	15,376	-0.01%
2021/05/05	26	68.77	15.2	69.18	68.50	10.8	15,070	0.07%
2021/05/04	1.1	67.00	1.1	75.23	67.00	0	14,815	0.00%
2021/05/03	11	73.32	9	76.98	74.40	2	14,627	0.01%
2021/04/29	8	67.23	25.2	66.99	70.80	-17.2	14,362	-0.12%
2021/04/28	27.2	66.08	18	66.84	66.50	9.2	14,027	0.07%
2021/04/27	34.1	65.67	25	66.54	66.10	9.1	13,789	0.07%
2021/04/26	31	60.52	31.2	61.65	64.30	-0.2	13,492	0.00%
2021/04/23	37	54.88	102.4	56.18	58.60	-65.4	13,222	-0.49%	大賣/
2021/04/22	23.1	54.89	57	57.54	54.10	-33.9	12,087	-0.28%
2021/04/21	89.1	53.01	32	52.95	53.90	57.1	11,255	0.51%
2021/04/20	64	48.92	52	48.84	49.00	12	10,506	0.11%
2021/04/19	45	46.29	44	46.39	46.90	1	9,456	0.01%
2021/04/16	5	41.91	8.2	42.32	42.75	-3.2	8,607	-0.04%
2021/04/15	0	0.00	2	39.30	38.90	-2	8,037	-0.02%
2021/04/14	7	38.26	0	0.00	38.00	7	7,958	0.09%
2021/04/13	1	38.60	0	0.00	38.20	1	7,811	0.01%
2021/04/12	6	38.46	5	38.57	38.40	1	7,710	0.01%
2021/04/09	3	38.25	1	37.20	37.55	2	7,495	0.03%
2021/04/08	2	39.78	4	39.81	39.50	-2	7,199	-0.03%
2021/04/07	7	40.18	3	40.28	40.00	4	6,955	0.06%
2021/04/06	2	37.88	5	38.51	38.90	-3	6,566	-0.05%
2021/04/01	18	36.40	2	36.50	36.45	16	6,256	0.26%
2021/03/31	3	34.57	4	35.60	35.80	-1	5,819	-0.02%
2021/03/29	0	0.00	3	32.55	33.00	-3	5,308	-0.06%
2021/03/26	3	31.58	0	0.00	32.35	3	5,372	0.06%
2021/03/25	1	30.85	3	31.30	30.85	-2	5,535	-0.04%
2021/03/24	3	31.65	5	31.91	32.00	-2	5,523	-0.04%
2021/03/23	3	31.87	7	32.19	32.40	-4	5,456	-0.07%
2021/03/22	6	32.78	5	32.92	32.95	1	5,314	0.02%
2021/03/19	0	0.00	2	31.98	32.00	-2	5,046	-0.04%
2021/03/18	0	0.00	5.1	31.20	31.45	-5.1	4,834	-0.11%
2021/03/15	0.1	29.50	0	0.00	29.85	0.1	4,593	0.00%
2021/03/10	0	0.00	3	28.85	28.85	-3	4,446	-0.07%
2021/03/09	0	0.00	2	28.50	28.65	-2	4,404	-0.05%
2021/03/05	4	28.56	2	28.78	27.90	2	4,276	0.05%
2021/03/04	0	0.00	1	28.00	28.25	-1	4,135	-0.02%
2021/03/03	1	27.95	0	0.00	27.95	1	4,080	0.02%
2021/02/26	0	0.00	2	27.43	27.85	-2	4,016	-0.05%
2021/02/25	1	27.85	1	27.35	27.90	0	3,963	0.00%
2021/02/24	160	27.05	160	27.21	27.10	0	3,886	0.00%	大買/大賣/
2021/02/22	1	26.65	0	0.00	26.65	1	3,778	0.03%
2021/02/18	0	0.00	1	26.90	26.75	-1	3,721	-0.03%
2021/02/17	0	0.00	1	25.65	25.75	-1	3,617	-0.03%
2021/01/18	20	25.30	2	24.85	25.20	18	3,304	0.55%
2021/01/15	2	26.23	10	26.04	26.00	-8	3,227	-0.25%
2021/01/14	4	27.65	6	28.01	27.60	-2	3,095	-0.06%
2021/01/13	2	27.25	2	27.00	27.00	0	2,920	0.00%
2021/01/12	7	28.01	23	27.19	26.75	-16	2,810	-0.57%
2021/01/11	0	0.00	1	26.65	26.75	-1	2,369	-0.04%
2021/01/08	2	23.95	1	24.10	24.35	1	2,273	0.04%
2021/01/05	7	25.20	7	25.00	24.95	0	2,144	0.00%
2020/12/29	0	0.00	3	24.45	24.70	-3	1,997	-0.15%
2020/12/28	2	25.23	2	25.15	25.15	0	1,902	0.00%
2020/12/25	5	24.40	5	24.30	24.25	0	1,767	0.00%
2020/12/22	5	25.15	3	25.27	23.85	2	1,668	0.12%
2020/12/21	5	24.40	2	24.40	25.20	3	1,463	0.20%
2020/12/18	0	0.00	2	23.75	23.75	-2	1,234	-0.16%
2020/12/08	0	0.00	2	22.40	22.80	-2	1,033	-0.19%
2020/11/30	0	0.00	10	22.75	22.40	-10	1,034	-0.97%
2020/11/16	2	21.65	0	0.00	21.80	2	1,077	0.19%
2020/10/20	0	0.00	1	21.60	21.60	-1	1,237	-0.08%
2020/09/21	11	22.29	0	0.00	22.30	11	1,460	0.75%
2020/09/16	1	22.00	0	0.00	22.00	1	1,505	0.07%
2020/09/09	1	22.80	0	0.00	22.95	1	1,642	0.06%
2020/09/03	0	0.00	1	23.00	23.00	-1	1,752	-0.06%
2020/09/01	0	0.00	2	23.25	23.25	-2	2,211	-0.09%
2020/08/31	2	23.40	0	0.00	23.15	2	2,262	0.09%
2020/08/21	0.2	22.30	0	0.00	22.25	0.2	2,409	0.01%
2020/08/18	1	23.10	0	0.00	23.05	1	2,479	0.04%
2020/08/17	0	0.00	4	23.30	23.25	-4	2,507	-0.16%
2020/07/29	1	21.35	0	0.00	21.45	1	2,631	0.04%
2020/07/28	1	21.30	0	0.00	21.10	1	2,639	0.04%
2020/07/23	1	22.85	0	0.00	22.70	1	2,643	0.04%
2020/07/22	1	23.15	0	0.00	23.00	1	2,649	0.04%
2020/07/17	1	22.80	0	0.00	22.70	1	2,644	0.04%
2020/07/10	1	22.85	0	0.00	22.85	1	2,729	0.04%
2020/07/09	1	23.20	0	0.00	23.10	1	2,729	0.04%
2020/07/07	1	23.40	1	23.70	23.70	0	2,693	0.00%
2020/07/06	3	23.58	1	23.65	23.65	2	2,691	0.07%
2020/06/24	0	0.00	2	24.75	24.75	-2	2,550	-0.08%
2020/06/19	0	0.00	26	25.05	25.00	-26	2,542	-1.02%
2020/06/18	26	24.60	22	24.44	24.65	4	2,501	0.16%
2020/06/17	10	24.05	10	23.90	24.15	0	2,476	0.00%
2020/06/16	10	23.70	0	0.00	23.75	10	2,507	0.40%
2020/06/15	1	23.50	0	0.00	23.40	1	2,537	0.04%
2020/06/11	1	23.80	0	0.00	23.75	1	2,546	0.04%
2020/06/09	0	0.00	10	24.30	24.40	-10	2,550	-0.39%
2020/06/04	0	0.00	10	24.05	24.05	-10	2,083	-0.48%
2020/06/03	4	23.30	0	0.00	23.60	4	2,092	0.19%
2020/06/02	0	0.00	10	23.30	23.35	-10	2,091	-0.48%
2020/05/29	0	0.00	20	22.75	22.65	-20	2,060	-0.97%
2020/05/28	1	23.20	0	0.00	22.55	1	2,026	0.05%
2020/05/25	0	0.00	10	24.05	23.95	-10	1,911	-0.52%
2020/05/21	0	0.00	30	24.18	24.20	-30	1,847	-1.62%
2020/05/20	0	0.00	48	23.63	23.70	-48	1,810	-2.65%
2020/05/15	0	0.00	20	23.55	23.35	-20	1,795	-1.11%
2020/04/30	0	0.00	30	24.87	25.15	-30	1,773	-1.69%
2020/04/29	5	24.40	0	0.00	24.40	5	1,784	0.28%
2020/04/28	1	24.00	0	0.00	24.10	1	1,779	0.06%
2020/04/27	0	0.00	2	23.95	23.85	-2	1,818	-0.11%
2020/04/22	1	22.95	0	0.00	23.45	1	1,871	0.05%
2020/04/17	1	24.00	0	0.00	23.85	1	1,880	0.05%
2020/04/16	1	23.85	0	0.00	23.85	1	1,871	0.05%
2020/04/09	5	23.07	0	0.00	23.05	5	1,903	0.26%
2020/04/07	0	0.00	5	22.10	22.25	-5	1,878	-0.27%
2020/04/06	5	21.80	0	0.00	21.80	5	1,876	0.27%
2020/03/30	3	20.75	0	0.00	21.30	3	1,876	0.16%
2020/03/24	0	20.60	0	0.00	20.70	0	1,819	0.00%
2020/03/20	53	19.85	0	0.00	19.80	53	1,791	2.96%
2020/02/10	2	27.13	0	0.00	27.05	2	1,506	0.13%
2020/02/07	1	27.85	0	0.00	27.75	1	1,482	0.07%
2020/02/03	0	0.00	5	27.85	27.80	-5	1,472	-0.34%
2020/01/30	0	0.00	4	28.25	28.15	-4	1,428	-0.28%
2019/12/27	0	0.00	20	29.48	29.35	-20	1,720	-1.16%
2019/12/16	0	0.00	20	29.28	29.50	-20	1,862	-1.07%
2019/10/04	0	0.00	11	30.50	30.50	-11	2,658	-0.41%
2019/10/03	5	29.50	0	0.00	29.60	5	2,596	0.19%
2019/09/27	2	30.00	0	0.00	30.00	2	2,430	0.08%
2019/09/24	0	0.00	10	30.10	30.10	-10	2,391	-0.42%
2019/09/10	2	32.15	3	31.92	31.50	-1	2,266	-0.04%
2019/09/02	5	32.50	1	32.55	32.60	4	2,091	0.19%
2019/08/29	0	0.00	1	31.75	32.00	-1	1,986	-0.05%
2019/08/21	0	0.00	1	31.25	31.40	-1	1,900	-0.05%
2019/08/16	0	0.00	1	31.20	31.15	-1	1,817	-0.06%
2019/08/12	0	0.00	1	30.80	30.75	-1	1,746	-0.06%
2019/08/02	1	31.35	0	0.00	31.40	1	1,637	0.06%
2019/08/01	1	32.10	0	0.00	32.10	1	1,595	0.06%
2019/07/31	1	32.60	0	0.00	32.60	1	1,574	0.06%
2019/07/30	0	0.00	10	33.30	32.75	-10	1,593	-0.63%
2019/07/29	1	32.80	0	0.00	32.95	1	1,557	0.06%
2019/07/25	0	0.00	1	35.20	35.20	-1	1,473	-0.07%
2019/07/23	2	34.98	0	0.00	35.05	2	1,349	0.15%
2019/07/22	2	35.58	1	35.80	35.80	1	1,281	0.08%
2019/07/19	5	34.45	15	34.65	34.80	-10	1,186	-0.84%
2019/07/18	1	34.05	0	0.00	33.70	1	1,121	0.09%
2019/07/17	0	0.00	10	33.05	32.95	-10	1,030	-0.97%
2019/07/16	0	0.00	1	32.80	32.80	-1	1,002	-0.10%
2019/07/11	1	32.40	0	0.00	32.45	1	963	0.10%
2019/07/10	0	0.00	10	32.55	32.75	-10	952	-1.05%
2019/07/09	0	0.00	10	32.15	32.20	-10	931	-1.07%
2019/07/05	0	0.00	4	31.75	31.65	-4	902	-0.44%
2019/07/02	3	31.28	0	0.00	31.05	3	853	0.35%
2019/06/28	0	0.00	7	30.90	30.80	-7	866	-0.81%
2019/06/20	0	0.00	4	30.60	30.60	-4	828	-0.48%
2019/05/31	2	29.80	1	29.75	29.70	1	837	0.12%
2019/05/29	2	29.55	0	0.00	29.45	2	860	0.23%
2019/05/27	4	29.60	1	29.55	29.65	3	880	0.34%
2019/05/22	0	0.00	1	29.50	29.55	-1	890	-0.11%
2019/05/20	1	29.20	0	0.00	29.30	1	894	0.11%
2019/05/14	0	0.00	1	28.80	29.65	-1	929	-0.11%
2019/05/13	0	0.00	4	29.60	29.45	-4	922	-0.43%
2019/05/10	5	29.92	18	29.80	29.70	-13	932	-1.39%
2019/05/08	0	0.00	3	30.05	30.05	-3	901	-0.33%
2019/05/07	19	30.20	20	30.20	30.20	-1	893	-0.11%
2019/05/06	0	0.00	29	29.68	29.60	-29	860	-3.37%
2019/05/03	0	0.00	10	30.05	30.00	-10	850	-1.18%
2019/05/02	1	29.60	0	0.00	29.65	1	815	0.12%
2019/04/29	1	29.25	0	0.00	29.20	1	817	0.12%
2019/04/25	0	0.00	5	29.45	29.45	-5	812	-0.62%
2019/04/10	1	29.70	0	0.00	29.70	1	744	0.13%
2019/03/22	0	0.00	6	29.75	29.90	-6	662	-0.91%
2019/03/15	0	0.00	1	29.75	29.75	-1	630	-0.16%
2019/03/14	2	29.75	0	0.00	29.80	2	653	0.31%
2019/03/12	3	29.67	0	0.00	29.65	3	657	0.46%
2019/03/08	2	29.55	0	0.00	29.65	2	700	0.29%
2019/02/12	0	0.00	5	28.65	28.75	-5	663	-0.75%
2019/01/02	0	0.00	10	28.85	28.95	-10	1,576	-0.63%
2018/12/26	0	0.00	4	28.73	28.70	-4	1,664	-0.24%
2018/12/24	0	0.00	4	29.13	29.10	-4	1,682	-0.24%
2018/11/02	0	0.00	1	29.05	29.00	-1	1,676	-0.06%
2018/10/30	1	29.15	0	0.00	28.85	1	1,648	0.06%
2018/10/18	0	0.00	1	30.95	31.45	-1	1,535	-0.07%
2018/10/17	1	31.30	0	0.00	30.85	1	1,499	0.07%
2018/10/16	6	33.13	7	32.61	31.55	-1	1,424	-0.07%
2018/10/12	0	0.00	20	29.85	30.45	-20	1,050	-1.90%
2018/10/11	20	29.90	20	29.70	30.05	0	1,025	0.00%
2018/10/09	3	31.00	2	31.05	30.95	1	978	0.10%
2018/10/08	20	30.43	0	0.00	30.80	20	910	2.20%
2018/10/05	2	30.20	0	0.00	29.95	2	868	0.23%
2018/10/04	2	30.25	2	30.60	30.60	0	841	0.00%
2018/08/06	0	0.00	1	30.85	30.85	-1	531	-0.19%
2018/07/26	0	0.00	1	30.25	30.70	-1	517	-0.19%
2018/05/22	1	29.35	0	0.00	29.15	1	439	0.23%
2018/05/18	0	0.00	1	28.85	28.85	-1	443	-0.23%
2018/03/28	1	27.50	0	0.00	27.85	1	579	0.17%
2018/03/23	0	0.00	2	27.50	27.55	-2	589	-0.34%
2018/03/16	0	0.00	1	27.95	27.95	-1	690	-0.14%
2018/03/12	2	28.30	0	0.00	28.30	2	707	0.28%
2018/03/08	0	0.00	1	27.85	27.80	-1	789	-0.13%
2018/02/27	2	27.65	0	27.75	27.75	2	873	0.23%
2018/02/21	0.6	27.30	0	0.00	27.30	0.6	901	0.06%
2018/02/09	2	27.15	0	0.00	27.40	2	894	0.22%
2018/02/01	0	0.00	0.4	29.10	29.10	-0.4	877	-0.04%
2018/01/31	0	0.00	3	28.88	29.00	-3	984	-0.30%
2018/01/26	0	0.00	1	29.00	29.05	-1	1,004	-0.10%
2018/01/19	1	29.00	0	0.00	28.85	1	1,009	0.10%