慧洋-KY (2637)-凱基-虎尾券商分點個股進出

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

慧洋-KY

(2637)

可現股當沖

股價
70.6
漲跌
▲0.5
漲幅
+0.71%
成交量
14,002張
產業
上市航運類股
952人加入追蹤

立即追蹤
本地時間:14:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

慧洋-KY (2637)籌碼相關－凱基-虎尾券商分點個股進出

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

凱基-虎尾券商分點個股進出
凱基-虎尾券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/09	2	71.70	1	72.70	70.60	1	7,500	0.01%
2024/05/08	0	0.00	4	74.20	70.10	-4	7,300	-0.05%
2024/05/07	9	71.94	7	72.20	71.90	2	6,779	0.03%
2024/05/06	0	0.00	6	68.80	68.70	-6	6,539	-0.09%
2024/05/03	0	0.00	4	69.05	69.00	-4	6,492	-0.06%
2024/05/02	11	68.08	1	68.60	67.80	10	6,450	0.16%
2024/04/29	0	0.00	24.2	70.25	68.90	-24.2	6,401	-0.38%
2024/04/26	8	68.63	0	0.00	68.70	8	6,323	0.13%
2024/04/24	2	67.70	0	0.00	67.50	2	6,433	0.03%
2024/04/23	3	69.00	8	68.79	69.20	-5	6,346	-0.08%
2024/04/22	19	69.82	0	69.50	69.20	19	6,217	0.31%
2024/04/19	1	65.70	0	0.00	66.30	1	5,846	0.02%
2024/04/18	0	0.00	9	63.52	64.70	-9	5,649	-0.16%
2024/04/17	9	63.97	0	0.00	63.20	9	5,642	0.16%
2024/04/16	5	62.50	7	63.86	62.90	-2	5,686	-0.04%
2024/04/15	0	0.00	5	66.54	66.00	-5	5,747	-0.09%
2024/04/12	7	65.81	0	0.00	66.70	7	5,782	0.12%
2024/04/11	0	0.00	0	64.20	64.20	0	6,060	0.00%
2024/04/10	10	62.50	12	63.32	63.20	-2	6,140	-0.03%
2024/04/09	2	62.80	20	61.23	63.70	-18	6,134	-0.29%
2024/04/08	9	58.52	0	0.00	58.50	9	5,986	0.15%
2024/03/25	0	0.00	3	61.77	61.90	-3	6,756	-0.04%
2024/03/22	1	61.90	6	60.23	61.80	-5	6,852	-0.07%
2024/03/21	0	0.00	1	60.70	60.60	-1	7,038	-0.01%
2024/03/20	6	62.10	14	61.60	61.10	-8	7,038	-0.11%
2024/03/19	12	61.75	0	0.00	61.50	12	7,029	0.17%
2024/03/18	1	58.90	0	0.00	58.60	1	7,055	0.01%
2024/03/15	1	59.10	0	0.00	58.90	1	7,025	0.01%
2024/03/13	1	60.80	0	0.00	60.60	1	6,970	0.01%
2024/03/11	0	0.00	1	61.50	61.60	-1	7,280	-0.01%
2024/03/08	1	60.50	1	61.90	60.80	0	8,102	0.00%
2024/03/06	1	60.60	1	62.00	60.10	0	8,832	0.00%
2024/03/04	2	60.90	2	62.10	62.00	0	8,891	0.00%
2024/03/01	2	60.00	9	61.76	61.10	-7	9,499	-0.07%
2024/02/29	11	61.45	2	61.40	61.40	9	9,495	0.09%
2024/02/27	7	59.99	11.2	59.25	58.10	-4.2	9,318	-0.05%
2024/02/26	8	59.28	11	59.58	59.30	-3	9,164	-0.03%
2024/02/23	0	0.00	3.3	57.31	56.40	-3.3	8,967	-0.04%
2024/02/22	2	57.80	5	55.12	56.80	-3	8,926	-0.03%
2024/02/21	5	57.00	0	0.00	56.50	5	8,768	0.06%
2024/02/20	0	0.00	21	54.64	54.90	-21	8,562	-0.25%
2024/02/19	13	54.18	2	54.00	53.90	11	8,457	0.13%
2024/02/16	0	0.00	4	52.60	53.00	-4	8,409	-0.05%
2024/02/15	4	52.25	0	0.00	52.40	4	8,403	0.05%
2024/02/02	0	0.00	13	52.62	51.60	-13	8,383	-0.16%
2024/02/01	13	53.20	0	0.00	53.20	13	8,353	0.16%
2024/01/31	2	51.60	2	51.60	51.30	0	8,291	0.00%
2024/01/30	0.1	51.50	0	0.00	52.00	0.1	8,286	0.00%
2024/01/25	0	52.51	0	0.00	52.40	0	8,290	0.00%
2024/01/24	1	52.70	0	0.00	52.30	1	8,292	0.01%
2024/01/23	0.2	52.30	0	0.00	52.50	0.2	8,292	0.00%
2024/01/19	0	0.00	5	52.70	52.10	-5	8,297	-0.06%
2024/01/18	26	52.93	21	52.99	53.20	5	8,281	0.06%
2024/01/17	0	0.00	2	50.20	50.30	-2	8,162	-0.02%
2024/01/12	2	51.80	2	52.10	52.10	0	8,160	0.00%
2024/01/11	2	51.20	0	0.00	51.50	2	8,199	0.02%
2024/01/08	0	0.00	6	54.87	54.00	-6	7,997	-0.08%
2024/01/05	12	54.58	24	55.01	54.90	-12	7,872	-0.15%
2024/01/04	16	53.39	0	0.00	53.20	16	7,462	0.21%
2023/12/27	0	0.00	13	53.29	53.50	-13	7,538	-0.17%
2023/12/26	13	52.29	1	50.90	53.00	12	7,480	0.16%
2023/12/25	1	51.60	0	0.00	49.95	1	7,324	0.01%
2023/12/22	0	0.00	11	53.06	53.20	-11	7,252	-0.15%
2023/12/21	11	53.23	2	53.25	53.60	9	7,195	0.13%
2023/12/19	0	0.00	2	51.80	51.00	-2	6,992	-0.03%
2023/12/18	1	51.10	0	0.00	51.30	1	7,084	0.01%
2023/12/14	3	51.00	3	51.00	50.60	0	7,403	0.00%
2023/12/13	0	0.00	1	52.70	51.50	-1	7,594	-0.01%
2023/12/11	1	50.50	10	50.90	50.90	-9	8,421	-0.11%
2023/12/06	2	52.20	12	52.65	52.50	-10	8,257	-0.12%
2023/12/05	34	55.22	74	53.98	53.60	-40	8,049	-0.50%
2023/12/04	96	53.74	36	53.47	55.00	60	7,193	0.83%
2023/12/01	3	50.47	0.2	50.30	50.30	2.8	6,548	0.04%
2023/11/30	1	49.00	0	0.00	48.50	1	6,363	0.02%
2023/11/29	10	47.95	10	48.25	48.15	0	6,336	0.00%
2023/11/28	3	49.63	8	48.47	48.90	-5	6,225	-0.08%
2023/11/27	3	46.95	0	0.00	46.60	3	5,540	0.05%
2023/11/22	0	0.00	1	44.15	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	1	44.20	0	0.00	44.10	1	5,642	0.02%
2023/11/16	10	43.18	15	43.40	43.50	-5	5,753	-0.09%
2023/11/15	5	43.02	5	42.80	43.00	0	5,903	0.00%
2023/11/10	0	0.00	1	42.85	42.35	-1	6,227	-0.02%
2023/11/06	5	43.05	2	43.00	43.40	3	6,414	0.05%
2023/11/03	0	0.00	1	42.90	43.20	-1	6,435	-0.02%
2023/11/02	1	42.65	0	0.00	42.65	1	6,452	0.02%
2023/10/30	5	42.41	5	42.75	42.80	0	6,532	0.00%
2023/10/26	2	42.40	2	42.90	42.30	0	6,662	0.00%
2023/10/23	0.2	44.50	0	0.00	44.30	0.2	6,693	0.00%
2023/10/19	0	0.00	2	46.70	47.15	-2	6,775	-0.03%
2023/10/17	1	46.15	0	0.00	45.60	1	6,811	0.01%
2023/10/05	0	0.00	2	47.60	47.30	-2	6,762	-0.03%
2023/10/04	2	47.80	0	0.00	47.90	2	6,708	0.03%
2023/10/02	5	48.61	0	0.00	47.35	5	6,614	0.08%
2023/09/26	0	0.00	1	48.15	48.75	-1	6,572	-0.02%
2023/09/22	1	49.55	0	0.00	49.65	1	6,523	0.02%
2023/09/21	0	0.00	2	50.70	49.45	-2	6,474	-0.03%
2023/09/20	2	50.30	6	50.90	50.00	-4	6,315	-0.06%
2023/09/19	4	52.05	10	51.20	50.50	-6	6,030	-0.10%
2023/09/18	5	51.60	15	51.23	50.50	-10	5,762	-0.17%
2023/09/15	16	52.16	19.2	51.60	51.40	-3.2	5,563	-0.06%
2023/09/14	17	50.43	21	48.79	50.90	-4	4,974	-0.08%
2023/09/04	0	0.00	5	44.80	45.55	-5	4,580	-0.11%
2023/09/01	5	45.44	0	0.00	45.20	5	4,545	0.11%
2023/08/29	0	0.00	7	45.40	45.50	-7	4,615	-0.15%
2023/08/28	1	43.25	0.3	43.55	43.80	0.7	4,660	0.02%
2023/08/25	4	43.55	1.7	43.82	43.30	2.3	4,724	0.05%
2023/08/24	3	43.70	11	43.76	43.60	-8	4,812	-0.17%
2023/08/23	15	45.54	1	44.70	44.65	14	4,852	0.29%
2023/08/22	1.3	44.51	1	45.15	45.15	0.3	4,915	0.01%
2023/08/21	2	45.70	3	46.87	45.80	-1	4,840	-0.02%
2023/08/18	5	46.48	2	47.35	47.50	3	4,706	0.06%
2023/08/16	0	0.00	6	43.05	42.25	-6	4,388	-0.14%
2023/08/15	6	42.75	3	42.70	42.85	3	4,380	0.07%
2023/08/14	2	42.90	0	0.00	41.80	2	4,360	0.05%
2023/08/11	2	45.10	0	0.00	44.60	2	4,260	0.05%
2023/08/10	0	0.00	1	45.80	45.25	-1	4,239	-0.02%
2023/08/08	8	46.49	0	0.00	46.45	8	4,223	0.19%
2023/08/01	5	46.80	5	46.90	47.05	0	4,123	0.00%
2023/07/31	4	45.66	1	46.15	45.55	3	4,046	0.07%
2023/07/28	5	46.78	0	0.00	46.40	5	4,008	0.12%
2023/07/24	1	45.60	0	0.00	45.45	1	3,904	0.03%
2023/07/18	6	45.28	6	45.60	45.45	0	3,608	0.00%
2023/07/17	0	0.00	5	46.17	45.65	-5	3,553	-0.14%
2023/07/14	5	46.43	7	46.07	46.05	-2	3,583	-0.06%
2023/07/13	7	45.79	1	45.35	45.15	6	3,621	0.17%
2023/07/11	2	47.20	2	47.65	47.60	0	3,584	0.00%
2023/07/07	12	48.17	0	0.00	48.00	12	3,668	0.33%
2023/07/06	0	0.00	3	49.25	48.85	-3	3,678	-0.08%
2023/07/05	0	0.00	1	49.10	48.85	-1	3,743	-0.03%
2023/07/04	4	49.01	6	50.00	48.75	-2	3,852	-0.05%
2023/07/03	7	50.34	5	49.72	49.70	2	3,824	0.05%
2023/06/29	0	0.00	2	48.68	48.65	-2	3,744	-0.05%
2023/06/28	1	48.70	0	0.00	48.95	1	3,768	0.03%
2023/06/26	0	0.00	1	50.00	49.95	-1	3,938	-0.03%
2023/06/20	3	50.10	0	0.00	50.50	3	4,142	0.07%
2023/06/19	5	50.40	0	0.00	50.20	5	4,175	0.12%
2023/06/15	6	50.87	0	0.00	50.70	6	4,155	0.14%
2023/06/07	0	0.00	3	50.90	50.80	-3	4,681	-0.06%
2023/06/06	1	50.41	1	50.90	50.40	0	4,705	0.00%
2023/06/05	2	50.30	0	0.00	50.20	2	4,725	0.04%
2023/06/02	2	50.25	2	49.95	50.20	0	4,763	0.00%
2023/06/01	0.2	49.80	0	0.00	49.70	0.2	4,924	0.00%
2023/05/30	0	0.00	9.2	53.90	52.30	-9.2	5,388	-0.17%
2023/05/29	10	60.12	5	60.04	60.30	5	5,653	0.09%
2023/05/26	3.2	59.28	3.3	59.21	59.00	-0.1	6,084	0.00%
2023/05/25	1	61.90	2	62.00	61.30	-1	6,260	-0.02%
2023/05/23	1	62.90	1	63.40	63.00	0	6,258	0.00%
2023/05/19	1	62.80	0	0.00	62.90	1	6,255	0.02%
2023/05/18	2	63.20	0	0.00	63.40	2	6,235	0.03%
2023/05/17	0	63.30	0	0.00	63.20	0	6,231	0.00%
2023/05/16	1	62.60	3	63.00	62.90	-2	6,227	-0.03%
2023/05/15	3	62.60	0	0.00	62.70	3	6,235	0.05%
2023/05/12	0.1	62.50	0	0.00	62.20	0.1	6,224	0.00%
2023/05/11	0	0.00	12	62.82	61.80	-12	6,235	-0.19%
2023/05/10	12	62.18	0	0.00	62.40	12	6,249	0.19%
2023/05/05	0	61.40	0	0.00	61.10	0	6,320	0.00%
2023/05/03	0	63.10	0	0.00	62.80	0	6,367	0.00%
2023/05/02	0.1	63.60	8	64.11	64.00	-7.9	6,397	-0.12%
2023/04/28	9	63.70	7	63.84	64.10	2	6,401	0.03%
2023/04/21	0	0.00	2	62.50	62.80	-2	6,453	-0.03%
2023/04/20	2	63.15	3	63.30	62.70	-1	6,450	-0.02%
2023/04/19	2	63.70	0	0.00	63.50	2	6,465	0.03%
2023/04/18	0	65.20	0	0.00	64.60	0	6,505	0.00%
2023/04/12	1	65.50	0	0.00	65.80	1	6,635	0.02%
2023/04/11	7	66.33	0	0.00	65.80	7	6,629	0.11%
2023/04/10	12	66.52	39	66.56	66.40	-27	6,650	-0.41%
2023/04/07	29	66.26	2	66.00	66.60	27	6,656	0.41%
2023/03/28	1	64.20	0	0.00	64.10	1	8,393	0.01%
2023/03/27	1	64.40	0	0.00	66.00	1	8,799	0.01%
2023/03/24	0	0.00	1	63.70	63.70	-1	9,368	-0.01%
2023/03/23	0	64.60	2	64.30	64.30	-2	9,661	-0.02%
2023/03/22	0	0.00	2	68.40	68.50	-2	9,562	-0.02%
2023/03/20	2	68.00	0	0.00	67.50	2	9,621	0.02%
2023/03/15	0	0.00	8	69.18	68.60	-8	9,749	-0.08%
2023/03/14	8	68.03	5	68.00	68.20	3	9,785	0.03%
2023/03/10	0	0.00	4	66.80	66.50	-4	9,724	-0.04%
2023/03/08	3	67.20	1	67.60	67.20	2	9,788	0.02%
2023/03/07	0	0.00	6	68.37	68.30	-6	9,822	-0.06%
2023/03/06	10	69.02	5.2	68.84	68.50	4.8	9,870	0.05%
2023/03/03	3.1	70.74	7	70.19	70.60	-3.9	9,858	-0.04%
2023/03/02	9	69.96	2.2	71.05	69.90	6.8	9,745	0.07%
2023/03/01	6	69.55	2	69.50	67.40	4	9,362	0.04%
2023/02/24	12	67.77	2.1	67.20	68.00	9.9	9,027	0.11%
2023/02/23	2.1	66.11	2	65.30	65.50	0.1	8,555	0.00%
2023/02/22	1	62.10	10	61.94	61.90	-9	8,291	-0.11%
2023/02/21	8	61.69	5	61.10	61.80	3	8,291	0.04%
2023/02/17	2	60.10	0	0.00	60.20	2	8,532	0.02%
2023/02/15	3	61.20	0	0.00	61.00	3	8,730	0.03%
2023/02/07	0	0.00	8	61.70	61.70	-8	9,407	-0.09%
2023/02/03	7	61.96	0	0.00	61.60	7	9,524	0.07%
2023/02/02	0	0.00	4	62.10	61.90	-4	9,532	-0.04%
2023/02/01	0	0.00	3	61.10	61.20	-3	9,558	-0.03%
2023/01/31	3	60.30	0	0.00	60.70	3	9,590	0.03%
2023/01/30	0	0.00	3	59.60	59.90	-3	9,621	-0.03%
2023/01/13	4	59.10	0	0.00	58.80	4	9,758	0.04%
2023/01/12	3	59.70	0	0.00	59.20	3	9,819	0.03%
2023/01/09	0	0.00	8	60.54	60.80	-8	9,986	-0.08%
2023/01/06	10	60.20	3.1	60.87	60.00	6.9	10,019	0.07%
2023/01/04	5	60.60	9	60.54	60.00	-4	10,126	-0.04%
2023/01/03	0	0.00	5	62.12	62.60	-5	10,141	-0.05%
2022/12/28	1	62.30	0	0.00	61.30	1	10,428	0.01%
2022/12/27	7	62.50	3	63.13	62.10	4	10,510	0.04%
2022/12/26	2	63.50	1	62.90	62.70	1	10,577	0.01%
2022/12/23	3.1	64.71	5	65.16	64.80	-1.9	10,549	-0.02%
2022/12/22	7	66.65	39	66.51	67.00	-32	10,436	-0.31%
2022/12/21	1	64.60	4	63.95	64.80	-3	9,828	-0.03%
2022/12/20	9	63.09	5	63.86	62.80	4	9,502	0.04%
2022/12/19	1	64.50	1	64.30	61.90	0	9,246	0.00%
2022/12/16	3	63.67	15	64.67	64.40	-12	8,936	-0.13%
2022/12/15	7	61.83	3	61.00	63.50	4	8,658	0.05%
2022/12/14	0	0.00	4	59.50	58.80	-4	8,714	-0.05%
2022/12/13	4	60.40	0	0.00	59.60	4	8,698	0.05%
2022/12/12	0	0.00	2	59.90	58.90	-2	8,849	-0.02%
2022/12/09	2	59.45	4	59.20	60.10	-2	8,953	-0.02%
2022/12/08	2	57.50	1	57.70	57.80	1	9,250	0.01%
2022/12/07	3	58.57	2	60.00	58.20	1	9,439	0.01%
2022/12/06	2	59.80	1	60.70	57.90	1	9,468	0.01%
2022/12/05	3	61.73	0	0.00	61.30	3	9,428	0.03%
2022/12/02	0	0.00	26	61.92	61.50	-26	9,492	-0.27%
2022/12/01	5	62.10	5	63.10	61.50	0	9,529	0.00%
2022/11/30	5	60.90	3	60.80	61.90	2	9,486	0.02%
2022/11/29	4	60.45	1	60.00	61.30	3	9,493	0.03%
2022/11/28	4	59.40	12	59.85	59.40	-8	9,552	-0.08%
2022/11/25	8	61.28	16.3	61.15	60.70	-8.3	9,562	-0.09%
2022/11/24	5	59.50	1	59.40	59.80	4	9,497	0.04%
2022/11/23	21	58.69	0	0.00	58.70	21	9,479	0.22%
2022/11/16	3	59.87	0	0.00	59.00	3	9,648	0.03%
2022/11/15	1	58.70	0	0.00	58.50	1	9,664	0.01%
2022/11/14	0	0.00	2	58.30	58.30	-2	9,673	-0.02%
2022/11/11	0	0.00	1	57.50	57.30	-1	9,690	-0.01%
2022/11/09	1	57.10	4	56.30	57.10	-3	9,694	-0.03%
2022/11/08	10	57.12	6	57.10	56.70	4	9,791	0.04%
2022/11/07	0	0.00	1	55.80	55.60	-1	9,677	-0.01%
2022/11/04	2	53.85	32	54.33	54.90	-30	9,596	-0.31%
2022/11/03	5	51.10	6	51.42	51.40	-1	9,419	-0.01%
2022/11/02	5	52.20	14	52.44	52.00	-9	9,427	-0.10%
2022/11/01	29	51.94	0	51.40	51.10	29	9,403	0.31%
2022/10/31	2	52.40	0	0.00	52.30	2	9,403	0.02%
2022/10/28	3	53.30	2	53.85	52.80	1	9,457	0.01%
2022/10/27	4	52.90	8	53.80	54.10	-4	9,421	-0.04%
2022/10/25	0	0.00	1	54.60	54.40	-1	9,401	-0.01%
2022/10/24	0	0.00	5	55.50	55.40	-5	9,443	-0.05%
2022/10/20	1	52.20	1	52.00	53.00	0	9,375	0.00%
2022/10/19	5	54.88	6	55.40	54.50	-1	9,370	-0.01%
2022/10/18	6	55.00	3	54.70	54.70	3	9,388	0.03%
2022/10/17	0	0.00	10	52.41	53.50	-10	9,488	-0.11%
2022/10/14	13	54.31	7	53.74	54.00	6	9,776	0.06%
2022/10/13	2	53.20	1	51.40	51.60	1	9,780	0.01%
2022/10/12	6	54.80	0	0.00	53.80	6	9,889	0.06%
2022/10/11	0	0.00	1	55.80	56.10	-1	9,820	-0.01%
2022/10/07	0	58.92	0	0.00	58.90	0	9,705	0.00%
2022/10/06	2	57.80	0	0.00	58.30	2	9,651	0.02%
2022/10/05	0	0.00	2	57.70	57.40	-2	9,582	-0.02%
2022/10/04	3	55.60	3	56.10	56.50	0	9,528	0.00%
2022/10/03	11	53.66	10	53.85	53.90	1	9,458	0.01%
2022/09/30	5.4	49.08	9	50.38	51.70	-3.6	9,524	-0.04%
2022/09/29	2	51.60	2	52.40	51.20	0	9,759	0.00%
2022/09/28	6	52.70	5	52.86	51.50	1	10,070	0.01%
2022/09/26	6	56.17	3	56.90	55.20	3	10,039	0.03%
2022/09/22	0	0.00	2	58.20	58.00	-2	10,163	-0.02%
2022/09/21	11	57.75	28	58.72	59.70	-17	9,902	-0.17%
2022/09/20	5	55.70	5	56.24	55.40	0	9,725	0.00%
2022/09/19	7	55.80	0	0.00	55.10	7	10,215	0.07%
2022/09/16	10	58.55	3	58.40	59.10	7	10,379	0.07%
2022/09/15	25	58.36	29	58.65	59.00	-4	10,546	-0.04%
2022/09/14	11	56.74	3	56.33	56.70	8	10,629	0.08%
2022/09/13	5	54.80	0	0.00	54.60	5	10,650	0.05%
2022/09/08	1	52.80	0	0.00	52.70	1	10,952	0.01%
2022/09/07	1	54.50	1	54.00	54.20	0	11,060	0.00%
2022/09/06	2	55.45	2	55.55	55.10	0	11,209	0.00%
2022/09/05	0	0.00	1	54.20	54.30	-1	11,412	-0.01%
2022/09/02	6	54.50	6	54.30	54.10	0	11,571	0.00%
2022/09/01	5	56.82	2	55.80	55.80	3	11,840	0.03%
2022/08/31	4	57.45	0	0.00	57.90	4	12,072	0.03%
2022/08/30	13	58.00	3	58.40	57.90	10	12,243	0.08%
2022/08/29	2.2	58.47	30	58.23	58.00	-27.8	12,384	-0.22%
2022/08/26	7	62.29	12	62.56	62.60	-5	12,564	-0.04%
2022/08/24	2	63.30	1	64.00	62.80	1	13,040	0.01%
2022/08/23	5	64.12	5	63.90	63.80	0	13,155	0.00%
2022/08/22	16	65.17	2	64.80	64.90	14	13,280	0.11%
2022/08/19	17	68.67	10	68.10	68.10	7	13,663	0.05%
2022/08/18	14	69.91	0	0.00	69.30	14	13,935	0.10%
2022/08/17	1	69.60	1	69.20	69.20	0	14,208	0.00%
2022/08/16	21	68.83	2	68.50	68.50	19	14,467	0.13%
2022/08/15	27	68.67	7	69.00	69.60	20	15,072	0.13%
2022/08/12	24	68.75	1	68.70	68.60	23	15,127	0.15%
2022/08/08	2	66.30	3	67.07	66.70	-1	16,152	-0.01%
2022/08/05	1	67.00	5	67.50	67.50	-4	16,343	-0.02%
2022/08/04	11	66.87	7	66.29	66.40	4	16,756	0.02%
2022/08/01	0	0.00	1	68.30	68.80	-1	18,273	-0.01%
2022/07/29	2	68.70	0	0.00	68.60	2	18,835	0.01%
2022/07/26	2	67.20	4	67.75	67.60	-2	20,545	-0.01%
2022/07/25	3	68.20	1	67.90	68.00	2	20,856	0.01%
2022/07/22	2	68.70	6	69.37	69.50	-4	20,982	-0.02%
2022/07/21	9	69.39	9	68.90	68.20	0	21,120	0.00%
2022/07/20	2	67.80	0	0.00	67.20	2	20,998	0.01%
2022/07/19	9	68.09	4	67.55	67.80	5	21,373	0.02%
2022/07/18	10	66.27	10	66.41	66.50	0	21,806	0.00%
2022/07/15	4	65.18	5	65.82	65.30	-1	22,470	0.00%
2022/07/14	3	66.07	4	65.75	66.30	-1	23,861	0.00%
2022/07/13	6	66.05	5	64.80	64.70	1	24,483	0.00%
2022/07/12	1	64.80	2	64.05	64.00	-1	24,813	0.00%
2022/07/11	1	67.40	1	67.10	67.10	0	25,378	0.00%
2022/07/08	6	67.53	4	66.90	67.10	2	25,436	0.01%
2022/07/07	4	64.03	3	64.40	65.60	1	25,271	0.00%
2022/07/06	19	66.27	22	66.17	65.30	-3	25,067	-0.01%
2022/07/05	6	63.50	2	63.80	64.30	4	24,880	0.02%
2022/07/04	1	61.50	1	62.10	62.10	0	24,830	0.00%
2022/07/01	2	64.10	2	63.50	61.80	0	24,789	0.00%
2022/06/29	1	68.80	8	67.71	67.90	-7	24,375	-0.03%
2022/06/28	4	69.98	9	69.52	70.30	-5	24,253	-0.02%
2022/06/27	10	71.83	6	71.30	71.20	4	24,082	0.02%
2022/06/24	7	69.21	6	67.20	66.80	1	23,592	0.00%
2022/06/22	8.2	69.49	5	68.48	68.00	3.2	23,057	0.01%
2022/06/21	11	72.91	8	73.25	73.10	3	22,630	0.01%
2022/06/20	7.2	75.43	1	76.00	72.60	6.2	22,392	0.03%
2022/06/17	13	79.53	13	79.01	78.60	0	22,053	0.00%
2022/06/16	2	82.45	0	0.00	80.00	2	21,857	0.01%
2022/06/15	1	85.50	2	84.00	83.60	-1	21,658	0.00%
2022/06/14	1	85.10	2	85.20	85.40	-1	21,510	0.00%
2022/06/13	12	88.74	10	87.64	87.30	2	21,437	0.01%
2022/06/10	4.2	89.99	2	90.85	91.00	2.2	21,527	0.01%
2022/06/09	3	94.53	8	93.10	93.10	-5	21,528	-0.02%
2022/06/08	0	0.00	5.7	100.22	98.20	-5.7	21,804	-0.03%
2022/06/07	3.8	104.49	2	104.00	104.50	1.8	22,353	0.01%
2022/06/06	4.2	102.78	14.7	104.57	102.00	-10.5	22,305	-0.05%
2022/06/02	10.2	103.50	3.5	102.25	103.50	6.8	22,127	0.03%
2022/06/01	7.1	100.59	23.9	99.44	102.00	-16.8	22,033	-0.08%
2022/05/31	5	98.50	2	97.70	97.60	3	21,879	0.01%
2022/05/30	4.1	97.11	5	97.40	97.80	-0.9	21,952	0.00%
2022/05/27	5.6	98.13	4.9	98.26	97.50	0.7	21,887	0.00%
2022/05/26	5.5	99.44	9.1	99.37	100.50	-3.5	21,470	-0.02%
2022/05/25	9.6	98.37	7.7	98.32	97.70	1.9	21,354	0.01%
2022/05/24	7.1	97.68	6	98.08	97.20	1.1	21,214	0.00%
2022/05/23	12.6	97.91	5.2	97.69	97.40	7.4	21,216	0.03%
2022/05/20	3.1	94.05	1	93.90	93.60	2.1	20,693	0.01%
2022/05/19	0.5	90.71	0	90.60	91.90	0.4	20,716	0.00%
2022/05/18	0	0.00	4	93.38	93.40	-4	20,599	-0.02%
2022/05/17	2	92.80	0	0.00	91.80	2	20,581	0.01%
2022/05/16	1	94.80	1	91.90	95.50	0	20,511	0.00%
2022/05/13	7.2	95.66	5.1	95.23	94.60	2.1	20,239	0.01%
2022/05/12	17.1	98.22	17	95.92	94.50	0.1	20,084	0.00%
2022/05/11	2	98.45	2	102.25	98.00	0	19,675	0.00%
2022/05/10	413	103.94	411	102.10	101.00	2	19,482	0.01%	大買/大賣/
2022/05/09	4	103.50	6	103.83	100.50	-2	18,875	-0.01%
2022/05/06	692	104.97	692	105.00	108.00	0	18,397	0.00%	大買/大賣/
2022/05/05	20	102.75	9.2	102.94	105.00	10.9	17,863	0.06%
2022/05/04	9	98.69	11	98.46	100.50	-2	17,011	-0.01%
2022/05/03	2	93.90	2	90.80	94.60	0	16,316	0.00%
2022/04/29	14	89.49	22	90.59	92.20	-8	16,138	-0.05%
2022/04/28	14	88.23	5	87.00	87.00	9	15,888	0.06%
2022/04/27	9	86.53	7	86.69	86.00	2	15,709	0.01%
2022/04/26	1	87.50	0	0.00	85.40	1	15,567	0.01%
2022/04/25	2.1	92.22	26	89.65	88.30	-23.9	15,288	-0.16%
2022/04/22	8	98.94	24	99.19	97.80	-16	14,841	-0.11%
2022/04/21	41	101.84	4	101.38	100.50	37	14,272	0.26%
2022/04/20	22	102.19	38.1	101.17	98.60	-16.1	13,562	-0.12%
2022/04/19	195	99.44	199	99.93	98.50	-4	12,164	-0.03%	大買/大賣/
2022/04/18	20	96.80	42	99.45	95.80	-22	11,499	-0.19%
2022/04/15	46	98.97	34.1	96.55	99.30	11.9	11,147	0.11%
2022/04/14	9	90.87	0	0.00	91.10	9	10,553	0.09%
2022/04/13	10	88.85	10	88.80	88.40	0	10,569	0.00%
2022/04/12	1.1	87.61	0	0.00	87.70	1.1	10,571	0.01%
2022/04/11	12	89.91	19	90.14	90.50	-7	10,472	-0.07%
2022/04/08	8	88.55	3	86.94	88.50	5	10,337	0.05%
2022/04/07	9	87.78	7	85.97	84.80	2	10,279	0.02%
2022/04/06	1	87.00	0	0.00	87.50	1	10,235	0.01%
2022/04/01	5	85.80	6	87.20	87.50	-1	10,292	-0.01%
2022/03/31	0	0.00	3	85.90	86.40	-3	10,304	-0.03%
2022/03/30	2	86.00	1	85.80	86.90	1	10,330	0.01%
2022/03/29	4	86.53	2	87.40	86.30	2	10,363	0.02%
2022/03/28	9	84.34	10	85.80	86.50	-1	10,438	-0.01%
2022/03/25	3.2	84.61	3	84.07	84.70	0.2	10,660	0.00%
2022/03/24	3	86.63	1	88.40	86.40	2	10,848	0.02%
2022/03/23	3	88.00	4	87.45	88.00	-1	11,509	-0.01%
2022/03/22	3	87.17	0	0.00	86.70	3	12,102	0.02%
2022/03/18	1.2	88.33	1	88.80	88.30	0.2	12,395	0.00%
2022/03/17	1	88.50	0	0.00	88.50	1	12,374	0.01%
2022/03/16	1	87.70	1	89.00	87.50	0	12,354	0.00%
2022/03/15	3	93.57	4	93.68	92.20	-1	12,199	-0.01%
2022/03/14	2	99.95	2	100.75	99.40	0	12,142	0.00%
2022/03/11	1	99.90	0	0.00	99.50	1	11,808	0.01%
2022/03/10	1	99.10	11	95.92	99.50	-10	11,305	-0.09%
2022/03/09	9	90.06	3	89.53	90.50	6	10,610	0.06%
2022/03/08	1	88.80	0	0.00	85.90	1	10,644	0.01%
2022/03/07	5	89.92	2	90.60	89.90	3	10,536	0.03%
2022/03/04	1	94.00	5	94.30	91.50	-4	10,468	-0.04%
2022/03/03	5	94.14	2	93.85	93.50	3	10,289	0.03%
2022/03/02	1	90.90	4	91.80	92.00	-3	10,161	-0.03%
2022/03/01	8	92.00	4	92.70	92.70	4	10,086	0.04%
2022/02/25	0	0.00	1	91.80	89.90	-1	9,997	-0.01%
2022/02/24	1	92.30	0	0.00	89.80	1	9,799	0.01%
2022/02/23	2	89.60	14.7	90.86	91.90	-12.7	9,637	-0.13%
2022/02/22	1.4	90.34	2	89.25	89.50	-0.6	9,332	-0.01%
2022/02/21	0	0.00	4	90.30	90.00	-4	9,196	-0.04%
2022/02/18	6	89.70	6	89.37	89.90	0	9,023	0.00%
2022/02/17	0.1	88.80	4	88.90	88.50	-3.9	8,932	-0.04%
2022/02/16	11.1	86.17	12	89.03	89.60	-0.9	8,823	-0.01%
2022/02/15	0	0.00	3	84.27	84.30	-3	8,687	-0.03%
2022/02/14	2	83.20	21	83.42	83.20	-19	8,690	-0.22%
2022/02/11	3	83.73	3	83.47	83.00	0	8,694	0.00%
2022/02/10	2	82.85	2.7	84.05	84.00	-0.7	8,765	-0.01%
2022/02/09	0	0.00	1	80.40	81.00	-1	8,665	-0.01%
2022/02/08	0	0.00	7	78.10	79.80	-7	8,694	-0.08%
2022/02/07	6	76.28	0	0.00	78.50	6	8,886	0.07%
2022/01/25	13	74.25	0	0.00	73.10	13	9,189	0.14%
2022/01/21	5	76.80	11	77.05	77.50	-6	9,285	-0.06%
2022/01/20	0	0.00	8	75.28	76.10	-8	9,246	-0.09%
2022/01/19	2	78.00	0	0.00	74.90	2	9,303	0.02%
2022/01/17	0	0.00	0.5	78.50	78.50	-0.5	9,291	-0.01%
2022/01/14	5	78.10	6	79.10	79.10	-1	9,374	-0.01%
2022/01/13	0	0.00	1	77.30	78.20	-1	9,432	-0.01%
2022/01/10	11	79.06	0	79.70	79.60	11	9,759	0.11%
2022/01/07	0	0.00	2	80.90	79.80	-2	9,786	-0.02%
2022/01/06	1	82.40	5	82.12	81.60	-4	9,897	-0.04%
2022/01/03	1.2	79.90	0.1	79.50	80.30	1.1	10,181	0.01%
2021/12/30	7	81.80	1	81.30	81.60	6	10,494	0.06%
2021/12/29	0.2	83.20	0	0.00	82.60	0.2	10,668	0.00%
2021/12/28	3.2	84.08	6	82.55	81.90	-2.8	10,790	-0.03%
2021/12/24	10	82.20	3	82.50	82.80	7	11,269	0.06%
2021/12/23	0	0.00	1	84.10	83.10	-1	11,531	-0.01%
2021/12/22	5.1	83.57	8.1	83.61	83.50	-3	11,633	-0.03%
2021/12/21	11.5	83.44	6	84.12	83.50	5.5	11,559	0.05%
2021/12/20	51.6	83.27	34	83.81	83.00	17.5	11,394	0.15%
2021/12/17	24.1	85.26	62.3	83.90	83.40	-38.2	11,254	-0.34%
2021/12/16	15.3	78.71	25	78.94	79.70	-9.7	10,636	-0.09%
2021/12/15	13	75.10	2	75.85	77.50	11	10,067	0.11%
2021/12/14	1	71.00	8	72.60	70.50	-7	9,882	-0.07%
2021/12/13	8	73.98	0	0.00	73.20	8	9,896	0.08%
2021/12/09	6	76.00	6	74.52	74.70	0	10,063	0.00%
2021/12/08	16	76.04	23	76.37	75.70	-7	10,226	-0.07%
2021/12/07	9	75.43	0	0.00	75.30	9	10,085	0.09%
2021/12/06	2	75.25	0	0.00	74.10	2	10,137	0.02%
2021/12/03	1	73.20	7	75.93	73.00	-6	10,232	-0.06%
2021/12/02	8	74.41	2	76.00	74.90	6	10,590	0.06%
2021/12/01	10	73.10	15	72.66	72.70	-5	10,660	-0.05%
2021/11/30	15	72.00	20	72.15	73.10	-5	11,010	-0.05%
2021/11/29	10	70.67	0	0.00	70.60	10	11,221	0.09%
2021/11/25	0	0.00	1	73.70	74.00	-1	11,822	-0.01%
2021/11/24	6	72.83	11	73.16	73.20	-5	12,403	-0.04%
2021/11/23	6	71.72	24	71.81	71.50	-18	12,572	-0.14%
2021/11/22	10	70.97	2	71.80	71.40	8	13,003	0.06%
2021/11/19	1	70.10	0	0.00	69.50	1	13,714	0.01%
2021/11/17	11	71.47	0	0.00	70.80	11	15,308	0.07%
2021/11/16	2	72.90	5	72.84	72.80	-3	15,561	-0.02%
2021/11/15	1	71.50	5	73.00	70.60	-4	16,377	-0.02%
2021/11/12	5	72.86	0.3	73.00	73.20	4.7	16,816	0.03%
2021/11/11	0	0.00	10	73.10	70.60	-10	16,780	-0.06%
2021/11/10	26	72.60	13	72.86	72.60	13	16,824	0.08%
2021/11/09	3	73.23	1	71.20	72.90	2	16,866	0.01%
2021/11/08	24	69.98	23	70.91	71.60	1	16,862	0.01%
2021/11/05	2	69.90	2	69.75	70.30	0	16,934	0.00%
2021/11/04	14	70.96	18	70.94	69.10	-4	17,083	-0.02%
2021/11/03	1	68.80	12	67.93	68.00	-11	17,159	-0.06%
2021/11/02	21	66.70	14	67.23	66.70	7	17,617	0.04%
2021/11/01	5	67.02	1	66.40	67.00	4	17,840	0.02%
2021/10/28	8	65.99	8	64.60	64.60	0	17,868	0.00%
2021/10/26	9	67.97	8	68.00	68.00	1	18,603	0.01%
2021/10/22	0	0.00	2	69.60	68.20	-2	19,525	-0.01%
2021/10/21	3	70.83	9	70.17	70.20	-6	19,883	-0.03%
2021/10/20	0	0.00	1	68.90	68.80	-1	20,089	0.00%
2021/10/19	9	67.28	2	67.90	67.70	7	20,461	0.03%
2021/10/18	1	66.10	3	65.60	67.70	-2	20,902	-0.01%
2021/10/15	5	68.50	6	68.13	68.10	-1	21,232	0.00%
2021/10/14	3	67.67	1	67.40	68.20	2	21,392	0.01%
2021/10/13	1	69.10	0	0.00	67.70	1	21,481	0.00%
2021/10/12	1	70.90	2	69.70	69.60	-1	22,429	0.00%
2021/10/08	4	75.75	4	75.80	76.30	0	22,963	0.00%
2021/10/07	6	77.15	2	74.50	75.50	4	23,501	0.02%
2021/10/06	11	71.47	11	71.55	71.30	0	23,866	0.00%
2021/10/05	0	0.00	1	70.00	71.50	-1	24,268	0.00%
2021/10/04	2	71.40	3	71.90	70.50	-1	24,809	0.00%
2021/10/01	3	78.07	2.2	79.33	74.40	0.8	25,770	0.00%
2021/09/30	8.2	80.31	8	80.86	80.90	0.2	26,652	0.00%
2021/09/29	32	80.07	31	78.80	77.00	1	27,527	0.00%
2021/09/27	1	79.80	3	82.03	79.20	-2	29,831	-0.01%
2021/09/24	0	0.00	1	81.80	81.20	-1	33,083	0.00%
2021/09/22	6	78.75	0	0.00	77.80	6	37,267	0.02%
2021/09/16	0	0.00	5	79.10	79.30	-5	42,963	-0.01%
2021/09/15	5	79.84	3	79.47	79.90	2	46,178	0.00%
2021/09/14	2	80.40	1	79.90	78.30	1	48,285	0.00%
2021/09/13	3	79.97	2.4	79.52	79.50	0.6	51,510	0.00%
2021/09/10	2	78.75	0	0.00	78.80	2	51,714	0.00%
2021/09/09	0	0.00	6	79.60	78.20	-6	53,088	-0.01%
2021/09/08	4	78.75	3	79.00	79.40	1	53,904	0.00%
2021/09/07	3	79.77	3	80.70	78.20	0	55,329	0.00%
2021/09/06	85	77.86	25	80.02	77.70	60	55,943	0.11%
2021/09/03	30	82.49	12	81.94	81.30	18	56,818	0.03%
2021/09/02	5	84.42	2	83.95	84.60	3	56,864	0.01%
2021/09/01	9	85.66	38	84.49	83.50	-29	57,142	-0.05%
2021/08/31	6	89.87	2	90.50	89.50	4	57,798	0.01%
2021/08/30	13	92.05	16	91.36	90.50	-3	58,324	-0.01%
2021/08/27	12	88.30	4	88.70	88.80	8	58,913	0.01%
2021/08/26	26	89.51	56	89.76	89.70	-30	61,224	-0.05%
2021/08/25	28	89.88	15	88.98	91.00	13	62,654	0.02%
2021/08/24	37	89.40	27	88.59	87.00	10	62,379	0.02%
2021/08/23	1	83.10	12	85.56	87.30	-11	61,844	-0.02%
2021/08/20	9	79.08	4	78.80	79.40	5	62,542	0.01%
2021/08/19	33	81.51	74	80.88	76.70	-41	62,969	-0.07%
2021/08/18	6	77.80	5	80.46	81.60	1	62,946	0.00%
2021/08/17	0	0.00	3	76.60	74.20	-3	63,698	0.00%
2021/08/16	0	0.00	1	75.00	76.10	-1	65,314	0.00%
2021/08/13	0	0.00	1	77.90	76.10	-1	66,434	0.00%
2021/08/12	0.1	76.80	0	0.00	77.90	0.1	67,719	0.00%
2021/08/11	13	76.58	1	75.30	76.40	12	68,500	0.02%
2021/08/10	3	79.03	0	0.00	77.10	3	68,870	0.00%
2021/08/09	1	83.00	27	82.27	79.60	-26	69,060	-0.04%
2021/08/06	38	85.64	19	84.22	82.00	19	69,491	0.03%
2021/08/05	5	80.62	4	80.33	79.20	1	69,395	0.00%
2021/08/04	5	78.50	11	78.44	78.50	-6	69,542	-0.01%
2021/08/03	0	0.00	4	78.25	77.90	-4	70,666	-0.01%
2021/08/02	4	79.83	3	79.00	79.00	1	70,835	0.00%
2021/07/30	5	82.46	10	82.95	78.00	-5	70,764	-0.01%
2021/07/29	21	79.79	12	81.49	83.20	9	70,488	0.01%
2021/07/28	20.2	75.89	7.5	75.10	75.70	12.7	70,084	0.02%
2021/07/27	39	79.56	64	77.30	75.00	-25	69,851	-0.04%
2021/07/26	0	0.00	9	81.14	78.00	-9	69,664	-0.01%
2021/07/23	13	81.90	5	81.48	81.60	8	69,686	0.01%
2021/07/22	41	78.94	6	77.93	78.20	35	69,480	0.05%
2021/07/21	8	81.28	18	82.24	79.50	-10	69,262	-0.01%
2021/07/20	0	0.00	26	83.66	83.00	-26	69,033	-0.04%
2021/07/19	3.5	88.00	23	88.55	86.60	-19.5	70,040	-0.03%
2021/07/16	62.2	92.42	36	92.06	88.00	26.2	70,757	0.04%
2021/07/15	18	89.37	17	89.17	91.40	1	70,483	0.00%
2021/07/14	13	85.92	4.5	84.73	83.10	8.5	71,253	0.01%
2021/07/13	1	87.80	9	92.67	88.00	-8	71,451	-0.01%
2021/07/12	10	96.55	12	96.83	95.00	-2	71,273	0.00%
2021/07/09	8	97.34	59	98.86	95.00	-51	70,768	-0.07%
2021/07/08	83	100.51	54	99.52	101.00	29	70,237	0.04%
2021/07/07	24	100.46	18.1	98.72	96.40	5.9	69,118	0.01%
2021/07/06	47	105.00	109.1	100.93	99.90	-62.1	68,179	-0.09%	大賣/
2021/07/05	1,594.1	100.59	1,558.6	100.15	99.30	35.4	67,273	0.05%	大買/大賣/
2021/07/02	35.2	109.32	12.1	111.92	109.50	23.1	66,281	0.03%
2021/07/01	60.1	116.37	149.5	114.16	111.00	-89.4	65,435	-0.14%	大賣/
2021/06/30	183.5	107.48	108.1	107.86	110.50	75.4	62,480	0.12%	大買/大賣/
2021/06/29	36.1	107.61	136.1	107.93	100.50	-100	60,994	-0.16%	大賣/
2021/06/28	2,330	107.59	2,302.1	106.69	107.00	27.9	59,009	0.05%	大買/大賣/
2021/06/25	6,182.1	102.27	6,190.1	102.52	102.00	-8	56,329	-0.01%	大買/大賣/
2021/06/24	136.3	96.23	87.2	94.93	98.10	49	53,319	0.09%	大買/
2021/06/23	1,061	95.01	1,034	95.50	89.80	27	50,069	0.05%	大買/大賣/
2021/06/22	199	96.19	261.6	96.80	99.70	-62.6	47,918	-0.13%	大買/大賣/
2021/06/21	67.3	90.68	5	90.54	90.70	62.3	44,599	0.14%
2021/06/18	44.1	81.85	81	80.53	82.50	-36.9	44,279	-0.08%
2021/06/17	38	74.36	5	73.78	75.00	33	43,059	0.08%
2021/06/16	39	74.13	27	76.18	71.70	12	42,298	0.03%
2021/06/15	28	74.56	20	73.95	74.30	8	40,804	0.02%
2021/06/11	12	71.67	14	70.97	70.50	-2	39,747	-0.01%
2021/06/10	15	66.07	22	66.75	67.80	-7	38,670	-0.02%
2021/06/09	46	68.04	32	67.05	66.90	14	38,325	0.04%
2021/06/08	49	68.81	56	68.82	67.50	-7	37,791	-0.02%
2021/06/07	12	65.65	8	67.16	65.40	4	36,736	0.01%
2021/06/04	21	74.02	5	72.36	70.20	16	35,885	0.04%
2021/06/03	67	79.22	74	78.04	76.70	-7	34,724	-0.02%
2021/06/02	186	75.52	213.2	75.88	77.00	-27.2	32,196	-0.08%	大買/大賣/
2021/06/01	10	69.25	6.1	68.22	70.00	3.9	30,426	0.01%
2021/05/31	7	69.09	33	69.25	67.40	-26	29,963	-0.09%
2021/05/28	37	68.77	21	69.21	68.60	16	29,180	0.05%
2021/05/27	3	67.10	21	67.40	68.20	-18	28,200	-0.06%
2021/05/26	40	67.05	13	67.82	66.10	27	27,470	0.10%
2021/05/25	40	68.82	44	68.80	65.50	-4	26,646	-0.02%
2021/05/24	34	71.43	35	70.80	70.00	-1	25,420	0.00%
2021/05/21	51	65.68	57.2	65.37	67.70	-6.2	23,704	-0.03%
2021/05/20	36	65.34	26	65.52	61.70	10	22,447	0.04%
2021/05/19	10.2	60.59	9	63.42	64.90	1.2	21,046	0.01%
2021/05/18	0	0.00	5	56.60	59.00	-5	20,204	-0.02%
2021/05/17	6	54.45	5	55.70	53.70	1	19,623	0.01%
2021/05/14	13	59.43	10	58.31	59.60	3	19,165	0.02%
2021/05/13	8	59.10	9	59.04	57.50	-1	18,372	-0.01%
2021/05/12	45	66.83	6	67.45	63.80	39	17,695	0.22%
2021/05/11	45	75.80	38.1	74.84	70.80	7	17,218	0.04%
2021/05/10	18	73.49	30.2	72.43	75.10	-12.2	15,994	-0.08%
2021/05/07	5	64.80	6	65.77	68.30	-1	15,655	-0.01%
2021/05/06	7	67.90	5	68.22	66.10	2	15,376	0.01%
2021/05/05	1	67.00	5	67.00	68.50	-4	15,070	-0.03%
2021/05/04	5	71.62	1	67.00	67.00	4	14,815	0.03%
2021/05/03	0	0.00	29.1	71.64	74.40	-29.1	14,627	-0.20%
2021/04/29	29	70.20	0	0.00	70.80	29	14,362	0.20%
2021/04/28	0	0.00	10	66.42	66.50	-10	14,027	-0.07%
2021/04/27	2	64.90	13	65.58	66.10	-11	13,789	-0.08%
2021/04/26	23	60.27	3.3	61.56	64.30	19.8	13,492	0.15%
2021/04/23	25	56.00	41	56.56	58.60	-16	13,222	-0.12%
2021/04/22	17	56.31	30	57.14	54.10	-13	12,087	-0.11%
2021/04/21	62	53.49	41	53.58	53.90	21	11,255	0.19%
2021/04/20	35	47.10	70	47.56	49.00	-35	10,506	-0.33%
2021/04/19	43.1	46.76	67	45.06	46.90	-23.9	9,456	-0.25%
2021/04/16	47	42.49	133	42.00	42.75	-86	8,607	-1.00%	大賣/
2021/04/14	15	37.50	3	38.70	38.00	12	7,958	0.15%
2021/04/13	7	38.91	56	38.26	38.20	-49	7,811	-0.63%
2021/04/12	21	39.63	3	39.17	38.40	18	7,710	0.23%
2021/04/09	67	38.00	0	0.00	37.55	67	7,495	0.89%
2021/04/08	1	39.65	67	40.19	39.50	-66	7,199	-0.92%
2021/04/07	8	40.27	57	40.20	40.00	-49	6,955	-0.70%
2021/04/06	37	37.74	52	38.67	38.90	-15	6,566	-0.23%
2021/04/01	4	36.30	6	36.58	36.45	-2	6,256	-0.03%
2021/03/31	14	35.31	4	35.33	35.80	10	5,819	0.17%
2021/03/30	1	32.70	1	32.80	32.95	0	5,335	0.00%
2021/03/29	3	32.47	15	32.70	33.00	-12	5,308	-0.23%
2021/03/26	16	31.75	3	32.18	32.35	13	5,372	0.24%
2021/03/24	1	32.05	6.1	31.87	32.00	-5.1	5,523	-0.09%
2021/03/23	140	33.15	0	0.00	32.40	140	5,456	2.57%	大買/鉅額交易
2021/03/22	125	32.79	53	33.11	32.95	72	5,314	1.35%	大買/
2021/03/19	0	0.00	134	32.24	32.00	-134	5,046	-2.66%	大賣/鉅額交易
2021/03/18	5	31.47	90	30.99	31.45	-85	4,834	-1.76%
2021/03/16	0	0.00	10	30.03	29.90	-10	4,630	-0.22%
2021/03/15	10	29.85	0	0.00	29.85	10	4,593	0.22%
2021/03/10	0	0.00	25	28.62	28.85	-25	4,446	-0.56%
2021/03/09	26	28.67	10	28.60	28.65	16	4,404	0.36%
2021/03/08	0	0.00	1	28.20	28.00	-1	4,313	-0.02%
2021/03/04	0	0.00	23	27.73	28.25	-23	4,135	-0.56%
2021/03/03	23	27.92	0	0.00	27.95	23	4,080	0.56%
2021/02/26	0	0.00	23	27.47	27.85	-23	4,016	-0.57%
2021/02/25	23	27.59	0	0.00	27.90	23	3,963	0.58%
2021/02/24	0	0.00	1	27.15	27.10	-1	3,886	-0.03%
2021/02/22	3	26.75	0	0.00	26.65	3	3,778	0.08%
2021/02/19	0	0.00	2	26.15	26.40	-2	3,758	-0.05%
2021/02/18	0	0.00	13.4	26.61	26.75	-13.4	3,721	-0.36%
2021/02/17	12	25.61	1	25.75	25.75	11	3,617	0.30%
2021/02/05	0	0.00	2	24.75	24.65	-2	3,550	-0.06%
2021/02/02	0	0.00	4	24.50	24.50	-4	3,541	-0.11%
2021/01/29	1	23.80	0	0.00	23.90	1	3,516	0.03%
2021/01/28	3	24.15	0	0.00	24.30	3	3,487	0.09%
2021/01/19	0	0.00	5	24.90	24.90	-5	3,335	-0.15%
2021/01/18	5	24.97	0	0.00	25.20	5	3,304	0.15%
2021/01/15	20	27.60	3	27.40	26.00	17	3,227	0.53%
2021/01/14	3	28.20	1	27.65	27.60	2	3,095	0.06%
2021/01/13	1	27.15	1	26.95	27.00	0	2,920	0.00%
2021/01/12	158	28.97	2	27.05	26.75	156	2,810	5.55%	大買/鉅額交易
2021/01/11	0	0.00	1	26.65	26.75	-1	2,369	-0.04%
2021/01/06	5	24.97	0	0.00	24.45	5	2,191	0.23%
2021/01/04	3	24.62	0	0.00	24.90	3	2,076	0.14%
2020/12/31	38	24.71	5	24.50	24.45	33	2,043	1.62%
2020/12/30	0	0.00	38	24.38	24.55	-38	2,025	-1.88%
2020/12/29	2	25.25	0	0.00	24.70	2	1,997	0.10%
2020/12/28	5	25.15	0	0.00	25.15	5	1,902	0.26%
2020/12/25	3	24.25	0	0.00	24.25	3	1,767	0.17%
2020/12/22	3	25.43	20	25.05	23.85	-17	1,668	-1.02%
2020/12/21	17	25.24	0	0.00	25.20	17	1,463	1.16%
2020/12/18	5	23.86	0	0.00	23.75	5	1,234	0.41%
2020/12/10	6	23.00	0	0.00	22.80	6	1,059	0.57%
2020/12/09	2	23.10	0	0.00	23.15	2	1,053	0.19%
2020/12/04	4	22.20	0	0.00	22.20	4	997	0.40%
2020/12/01	0	0.00	2	22.35	22.40	-2	1,036	-0.19%
2020/11/30	31	22.94	0	0.00	22.40	31	1,034	3.00%
2020/11/27	0	0.00	6	22.85	22.95	-6	1,028	-0.58%
2020/11/26	6	22.80	6	22.40	22.80	0	1,034	0.00%
2020/11/24	0	0.00	1	22.25	22.35	-1	1,039	-0.10%
2020/11/23	5	22.30	0	0.00	22.35	5	1,041	0.48%
2020/11/19	5	22.20	0	0.00	22.15	5	1,043	0.48%
2020/11/18	2	22.10	0	0.00	22.15	2	1,045	0.19%
2020/11/17	2	21.85	0	0.00	21.90	2	1,045	0.19%
2020/11/11	2	21.95	0	0.00	21.90	2	1,110	0.18%
2020/10/23	5	21.60	0	0.00	21.60	5	1,171	0.43%
2020/10/05	0	0.00	2	22.15	22.50	-2	1,270	-0.16%
2020/09/29	5	21.91	0	0.00	21.65	5	1,298	0.39%
2020/09/21	10	22.50	0	0.00	22.30	10	1,460	0.68%
2020/09/01	0	0.00	6	23.20	23.25	-6	2,211	-0.27%
2020/08/31	6	23.45	0	0.00	23.15	6	2,262	0.27%
2020/08/12	5	22.70	0	0.00	22.75	5	2,536	0.20%
2020/07/02	0	0.00	20	25.15	25.20	-20	2,609	-0.77%
2020/06/30	0	0.00	2	24.65	24.80	-2	2,552	-0.08%
2020/06/18	0	0.00	5	24.55	24.65	-5	2,501	-0.20%
2020/06/15	0	0.00	20	23.55	23.40	-20	2,537	-0.79%
2020/06/11	16	24.10	8	24.09	23.75	8	2,546	0.31%
2020/06/10	2	24.35	18	24.36	24.40	-16	2,515	-0.64%
2020/06/09	18	24.31	0	0.00	24.40	18	2,550	0.71%
2020/06/08	13	23.71	21	23.44	23.80	-8	2,463	-0.32%
2020/06/05	16	24.60	0	0.00	24.30	16	2,126	0.75%
2020/06/04	0	0.00	1	24.05	24.05	-1	2,083	-0.05%
2020/06/01	0	0.00	1	22.90	23.00	-1	2,088	-0.05%
2020/05/28	1	22.55	0	0.00	22.55	1	2,026	0.05%
2020/05/27	1	23.30	0	0.00	23.30	1	1,981	0.05%
2020/05/26	0	0.00	23	23.98	23.65	-23	1,948	-1.18%
2020/05/25	23	24.32	0	0.00	23.95	23	1,911	1.20%
2020/05/19	0	0.00	2	23.45	23.50	-2	1,819	-0.11%
2020/05/14	2	23.60	0	0.00	23.40	2	1,751	0.11%
2020/05/06	0	0.00	3	24.40	24.20	-3	1,776	-0.17%
2020/04/24	0	0.00	1	23.60	23.60	-1	1,840	-0.05%
2020/03/30	0	0.00	32	20.94	21.30	-32	1,876	-1.71%
2020/03/25	0	0.00	3	21.35	21.55	-3	1,839	-0.16%
2020/03/24	13	20.70	0	0.00	20.70	13	1,819	0.71%
2020/03/20	0	0.00	3	19.65	19.80	-3	1,791	-0.17%
2020/03/17	1	23.20	0	0.00	22.65	1	1,733	0.06%
2020/03/13	2	24.10	0	0.00	24.80	2	1,660	0.12%
2020/03/09	1	26.45	0	0.00	26.15	1	1,527	0.07%
2020/03/06	1	26.80	3	26.80	26.80	-2	1,483	-0.13%
2020/03/05	11	27.19	0	0.00	27.10	11	1,452	0.76%
2020/02/10	3	27.28	0	0.00	27.05	3	1,506	0.20%
2020/02/07	25	27.95	0	0.00	27.75	25	1,482	1.69%
2020/01/31	1	28.45	0	0.00	28.25	1	1,433	0.07%
2019/12/17	1	29.35	0	0.00	29.35	1	1,855	0.05%
2019/12/11	0	0.00	0.1	29.85	29.75	-0.1	1,832	0.00%
2019/11/13	10	29.70	0	0.00	29.90	10	2,222	0.45%
2019/11/11	6	29.60	0	0.00	29.50	6	2,208	0.27%
2019/11/08	6	29.85	0	0.00	29.90	6	2,192	0.27%
2019/11/04	0	0.00	1	30.55	30.50	-1	2,182	-0.05%
2019/10/30	1	30.60	1	30.65	30.65	0	2,240	0.00%
2019/10/29	10	30.60	0	0.00	30.60	10	2,246	0.45%
2019/10/16	5	30.60	0	0.00	30.65	5	2,694	0.19%
2019/10/09	0	0.00	4	30.35	30.55	-4	2,671	-0.15%
2019/10/07	0	0.00	1	30.85	30.70	-1	2,678	-0.04%
2019/09/18	2	31.15	0	0.00	30.85	2	2,279	0.09%
2019/09/04	1	32.10	0	0.00	32.25	1	2,173	0.05%
2019/09/03	1	32.85	9	32.86	32.45	-8	2,141	-0.37%
2019/09/02	9	32.58	0	0.00	32.60	9	2,091	0.43%
2019/08/30	0	0.00	11	32.14	31.80	-11	2,034	-0.54%
2019/08/29	11	31.86	0	0.00	32.00	11	1,986	0.55%
2019/08/20	3	31.05	0	0.00	31.45	3	1,885	0.16%
2019/07/30	0	0.00	2	32.75	32.75	-2	1,593	-0.13%
2019/07/29	0	0.00	8	32.79	32.95	-8	1,557	-0.51%
2019/07/24	0	0.00	3	35.15	34.65	-3	1,393	-0.22%
2019/07/23	5	34.94	5	34.95	35.05	0	1,349	0.00%
2019/07/22	13	35.52	9	35.49	35.80	4	1,281	0.31%
2019/07/19	6	34.48	0	0.00	34.80	6	1,186	0.51%
2019/07/18	7	33.85	0	0.00	33.70	7	1,121	0.62%
2019/07/15	3	32.40	0	0.00	32.50	3	987	0.30%
2019/06/20	0	0.00	5.5	30.46	30.60	-5.5	828	-0.66%
2019/05/08	0	0.00	3	30.05	30.05	-3	901	-0.33%
2019/04/24	0	0.00	10	29.55	29.60	-10	807	-1.24%
2019/04/17	0	0.00	5	29.55	29.40	-5	785	-0.64%
2019/04/08	3	29.40	0	0.00	29.65	3	726	0.41%
2019/03/22	5	29.85	2	29.90	29.90	3	662	0.45%
2019/03/15	10	29.80	0	0.00	29.75	10	630	1.59%
2019/02/27	0	0.00	1	29.75	29.70	-1	687	-0.15%
2018/12/26	0	0.00	1	28.75	28.70	-1	1,664	-0.06%
2018/12/21	1	29.55	0	0.00	29.30	1	1,694	0.06%
2018/12/04	2	29.30	0	0.00	29.30	2	1,659	0.12%
2018/10/24	10	30.44	0	0.00	30.00	10	1,597	0.63%
2018/10/23	0	0.00	10	30.25	30.15	-10	1,576	-0.63%
2018/10/22	0	0.00	1	31.10	30.90	-1	1,557	-0.06%
2018/10/19	1	31.00	0	0.00	30.95	1	1,583	0.06%
2018/10/18	10	31.25	0	0.00	31.45	10	1,535	0.65%
2018/10/15	4	31.65	4	31.85	31.95	0	1,158	0.00%
2018/10/11	1	29.70	1	29.90	30.05	0	1,025	0.00%
2018/10/09	0	0.00	9	31.05	30.95	-9	978	-0.92%
2018/10/08	9	30.55	0	0.00	30.80	9	910	0.99%
2018/09/21	1	29.55	0	0.00	29.55	1	763	0.13%
2018/09/11	0	0.00	18	30.10	30.40	-18	732	-2.46%
2018/09/04	0	0.00	1	30.20	30.15	-1	703	-0.14%
2018/08/28	0	0.00	1	31.20	30.95	-1	694	-0.14%
2018/08/10	0	0.00	4	30.60	30.55	-4	552	-0.72%
2018/08/09	1	30.75	0	0.00	30.70	1	550	0.18%
2018/08/08	3	30.90	0	0.00	30.90	3	551	0.54%
2018/08/02	0	0.00	2	30.30	30.20	-2	524	-0.38%
2018/07/27	5	30.55	2	30.60	30.60	3	531	0.56%
2018/07/26	4	30.85	1	30.20	30.70	3	517	0.58%
2018/07/24	0	0.00	8	30.00	29.95	-8	471	-1.70%
2018/05/14	18	29.14	0	0.00	29.20	18	499	3.60%
2018/05/10	0	0.00	20	29.76	29.65	-20	483	-4.14%
2018/05/09	20	29.59	0	0.00	29.50	20	470	4.25%
2018/04/25	4	27.90	0	0.00	28.00	4	459	0.87%
2018/02/12	5	27.10	10	27.05	27.20	-5	899	-0.56%
2018/02/01	0	0.00	0.4	29.10	29.10	-0.4	877	-0.05%
2018/01/24	6	28.90	0	0.00	29.15	6	1,005	0.60%
2018/01/17	1.9	29.12	0	0.00	29.25	1.9	1,047	0.18%
2018/01/15	0	0.00	3	29.35	29.20	-3	1,070	-0.28%
2018/01/09	1	29.80	0	0.00	29.80	1	1,172	0.09%