慧洋-KY (2637)-華南永昌-板橋券商分點個股進出

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
70.1
漲跌
▼1.8
漲幅
-2.50%
成交量
33,850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－華南永昌-板橋券商分點個股進出

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

華南永昌-板橋券商分點個股進出
華南永昌-板橋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
2024/05/08	32	75.46	28	76.76	70.10	4	7,300	0.05%
2024/05/07	3	71.90	7	71.69	71.90	-4	6,779	-0.06%
2024/04/26	0.3	68.90	0	0.00	68.70	0.3	6,323	0.00%
2024/04/25	0	0.00	2	67.80	67.10	-2	6,323	-0.03%
2024/04/24	2	67.60	0	0.00	67.50	2	6,433	0.03%
2024/04/23	0	69.10	9	69.50	69.20	-9	6,346	-0.14%
2024/04/22	7	68.41	35.2	69.08	69.20	-28.2	6,217	-0.45%
2024/04/19	1	64.70	12	65.07	66.30	-11	5,846	-0.19%
2024/04/18	1	63.10	1	63.60	64.70	0	5,649	0.00%
2024/04/17	0	63.90	11	63.77	63.20	-11	5,642	-0.19%
2024/04/16	12	63.02	0	0.00	62.90	12	5,686	0.21%
2024/04/15	1	67.50	2	66.85	66.00	-1	5,747	-0.02%
2024/04/12	7	65.47	12	65.83	66.70	-5	5,782	-0.09%
2024/04/11	2	63.40	3	63.90	64.20	-1	6,060	-0.02%
2024/04/10	2	63.65	2	63.55	63.20	0	6,140	0.00%
2024/04/09	2	59.10	9	62.89	63.70	-7	6,134	-0.11%
2024/04/03	1	56.80	0	0.00	57.40	1	5,976	0.02%
2024/04/01	1	58.90	1	58.60	58.50	0	6,049	0.00%
2024/03/29	2	58.50	0	0.00	58.40	2	6,209	0.03%
2024/03/27	0	0.00	0.4	59.90	60.00	-0.4	6,487	-0.01%
2024/03/26	1	60.00	3	60.00	59.50	-2	6,719	-0.03%
2024/03/25	1	61.80	1	61.50	61.90	0	6,756	0.00%
2024/03/21	0	0.00	1	60.90	60.60	-1	7,038	-0.01%
2024/03/20	1	61.70	6	61.38	61.10	-5	7,038	-0.07%
2024/03/19	8.4	61.52	1	61.50	61.50	7.4	7,029	0.11%
2024/03/18	1	58.20	2	57.70	58.60	-1	7,055	-0.01%
2024/03/15	1	60.30	0	0.00	58.90	1	7,025	0.01%
2024/03/08	2	61.00	0	0.00	60.80	2	8,102	0.02%
2024/03/07	1	59.80	3.5	60.24	59.80	-2.5	8,665	-0.03%
2024/03/06	3	60.77	11	60.15	60.10	-8	8,832	-0.09%
2024/03/05	1	61.90	5	62.04	61.70	-4	8,838	-0.05%
2024/03/04	0	0.00	2.2	61.92	62.00	-2.2	8,891	-0.02%
2024/03/01	2	60.85	2	60.30	61.10	0	9,499	0.00%
2024/02/29	5	61.12	8	61.20	61.40	-3	9,495	-0.03%
2024/02/27	6	59.48	3	59.07	58.10	3	9,318	0.03%
2024/02/26	4	59.43	10	59.08	59.30	-6	9,164	-0.07%
2024/02/23	1	56.90	1	57.50	56.40	0	8,967	0.00%
2024/02/22	0	0.00	4	57.48	56.80	-4	8,926	-0.04%
2024/02/21	7	56.33	7	56.83	56.50	0	8,768	0.00%
2024/02/20	2	55.35	8.3	55.13	54.90	-6.3	8,562	-0.07%
2024/02/19	5	54.10	1	53.60	53.90	4	8,457	0.05%
2024/02/16	0	0.00	2	52.95	53.00	-2	8,409	-0.02%
2024/02/15	0	0.00	11	52.12	52.40	-11	8,403	-0.13%
2024/02/05	10	51.00	0	0.00	51.00	10	8,382	0.12%
2024/02/02	1.1	51.64	1	51.60	51.60	0.1	8,383	0.00%
2024/02/01	0	0.00	3	52.93	53.20	-3	8,353	-0.04%
2024/01/26	0	0.00	8	52.10	51.60	-8	8,291	-0.10%
2024/01/25	0	0.00	1	52.30	52.40	-1	8,290	-0.01%
2024/01/23	8	52.70	0	0.00	52.50	8	8,292	0.10%
2024/01/22	0	51.90	0	0.00	52.20	0	8,300	0.00%
2024/01/19	3	51.74	0	0.00	52.10	3	8,297	0.04%
2024/01/18	0	0.00	16	53.04	53.20	-16	8,281	-0.19%
2024/01/16	2.1	51.04	6	50.72	50.90	-3.9	8,140	-0.05%
2024/01/15	10	51.50	1	51.90	51.50	9	8,140	0.11%
2024/01/12	0	0.00	2	52.10	52.10	-2	8,160	-0.02%
2024/01/11	2	51.25	0	0.00	51.50	2	8,199	0.02%
2024/01/10	5	50.98	15	51.00	51.10	-10	8,197	-0.12%
2024/01/09	2	52.40	2	52.70	52.50	0	8,159	0.00%
2024/01/08	8	54.28	7	54.37	54.00	1	7,997	0.01%
2024/01/05	8	54.88	5	55.10	54.90	3	7,872	0.04%
2024/01/04	4.5	53.30	12.3	53.08	53.20	-7.8	7,462	-0.10%
2024/01/03	1	52.20	0	0.00	52.10	1	7,437	0.01%
2024/01/02	6	53.38	4	53.00	52.40	2	7,479	0.03%
2023/12/28	2	52.20	0	0.00	51.90	2	7,560	0.03%
2023/12/27	1	53.60	19	53.49	53.50	-18	7,538	-0.24%
2023/12/26	1	52.30	22	51.92	53.00	-21	7,480	-0.28%
2023/12/25	18	50.10	0.3	50.13	49.95	17.8	7,324	0.24%
2023/12/22	1.2	53.38	1	53.50	53.20	0.2	7,252	0.00%
2023/12/21	11.2	52.72	15	52.77	53.60	-3.8	7,195	-0.05%
2023/12/20	0	0.00	1	51.80	52.00	-1	6,995	-0.01%
2023/12/19	2	51.30	14.1	52.00	51.00	-12.1	6,992	-0.17%
2023/12/18	16	51.08	0	0.00	51.30	16	7,084	0.23%
2023/12/15	1	51.10	0	0.00	51.10	1	7,143	0.01%
2023/12/14	9	50.58	0	0.00	50.60	9	7,403	0.12%
2023/12/13	0	0.00	1	52.60	51.50	-1	7,594	-0.01%
2023/12/12	3	50.97	2	50.80	50.70	1	8,078	0.01%
2023/12/11	2	50.65	1	51.00	50.90	1	8,421	0.01%
2023/12/08	0	51.00	3.1	50.70	50.60	-3	8,403	-0.04%
2023/12/07	9	51.72	1	51.20	51.20	8	8,341	0.10%
2023/12/06	29.1	52.89	27	52.16	52.50	2.1	8,257	0.02%
2023/12/05	16	54.83	17	54.02	53.60	-1	8,049	-0.01%
2023/12/04	5	53.38	11	53.46	55.00	-6	7,193	-0.08%
2023/12/01	5	50.44	15	50.37	50.30	-10	6,548	-0.15%
2023/11/30	4	49.38	4	49.66	48.50	0	6,363	0.00%
2023/11/29	4	48.04	3	48.30	48.15	1	6,336	0.02%
2023/11/28	14	48.98	21	49.31	48.90	-7	6,225	-0.11%
2023/11/27	4	46.89	6.1	46.64	46.60	-2.1	5,540	-0.04%
2023/11/24	3	45.27	2	45.43	45.10	1	5,446	0.02%
2023/11/16	0	0.00	2	43.35	43.50	-2	5,753	-0.03%
2023/11/09	2	43.00	0	0.00	43.00	2	6,250	0.03%
2023/11/08	0	0.00	1	43.20	43.45	-1	6,361	-0.02%
2023/11/07	1.1	42.91	0	0.00	42.85	1.1	6,394	0.02%
2023/10/31	1	42.10	1	42.60	41.70	0	6,473	0.00%
2023/10/30	1	42.75	0	0.00	42.80	1	6,532	0.02%
2023/10/27	1	42.90	0	0.00	43.10	1	6,644	0.02%
2023/10/26	2	42.50	0	0.00	42.30	2	6,662	0.03%
2023/10/23	2	44.25	0	0.00	44.30	2	6,693	0.03%
2023/10/20	1	45.55	0	0.00	45.60	1	6,689	0.01%
2023/10/18	0	0.00	1	46.00	45.25	-1	6,772	-0.01%
2023/10/17	3	45.82	1	45.85	45.60	2	6,811	0.03%
2023/10/12	1	47.00	0	0.00	47.05	1	6,917	0.01%
2023/10/11	2	47.70	1	47.70	47.15	1	6,906	0.01%
2023/10/06	9	48.91	0	0.00	48.90	9	6,844	0.13%
2023/10/05	2	47.25	0	0.00	47.30	2	6,762	0.03%
2023/10/04	1	46.15	10	47.70	47.90	-9	6,708	-0.13%
2023/10/03	6.5	46.77	2	47.45	46.50	4.5	6,612	0.07%
2023/10/02	0	0.00	2	47.40	47.35	-2	6,614	-0.03%
2023/09/28	0	0.00	1	48.45	48.45	-1	6,576	-0.02%
2023/09/27	4	48.74	2	49.45	48.45	2	6,577	0.03%
2023/09/26	1	47.80	1	48.10	48.75	0	6,572	0.00%
2023/09/25	4	49.01	0	0.00	48.70	4	6,554	0.06%
2023/09/22	3	49.70	2	49.65	49.65	1	6,523	0.02%
2023/09/21	3.1	49.58	5	49.35	49.45	-1.9	6,474	-0.03%
2023/09/20	3	50.43	3	50.57	50.00	0	6,315	0.00%
2023/09/19	4	50.85	8	50.85	50.50	-4	6,030	-0.07%
2023/09/18	5	51.02	3.1	50.84	50.50	2	5,762	0.03%
2023/09/15	21	51.60	19.5	51.72	51.40	1.6	5,563	0.03%
2023/09/14	2	49.25	31	49.56	50.90	-29	4,974	-0.58%
2023/09/11	2	46.40	0	0.00	45.90	2	4,608	0.04%
2023/09/08	0	0.00	1	46.15	45.80	-1	4,591	-0.02%
2023/09/07	0	0.00	1	45.75	45.20	-1	4,552	-0.02%
2023/09/06	2	45.85	0	0.00	45.90	2	4,572	0.04%
2023/09/04	2	44.48	15	45.33	45.55	-13	4,580	-0.28%
2023/08/31	0	0.00	2	45.80	45.90	-2	4,585	-0.04%
2023/08/30	0	0.00	4	45.60	45.55	-4	4,585	-0.09%
2023/08/29	3	45.40	1	45.00	45.50	2	4,615	0.04%
2023/08/25	1	43.40	0	0.00	43.30	1	4,724	0.02%
2023/08/24	1	43.70	0	0.00	43.60	1	4,812	0.02%
2023/08/23	1	44.70	0	0.00	44.65	1	4,852	0.02%
2023/08/22	6	44.94	0	0.00	45.15	6	4,915	0.12%
2023/08/21	8	46.67	7.1	45.94	45.80	0.9	4,840	0.02%
2023/08/18	1	47.50	7	47.46	47.50	-6	4,706	-0.13%
2023/08/16	0	0.00	0.4	42.78	42.25	-0.4	4,388	-0.01%
2023/08/14	2	42.05	0	0.00	41.80	2	4,360	0.05%
2023/08/11	5	44.85	0	0.00	44.60	5	4,260	0.12%
2023/08/10	2	45.36	0	0.00	45.25	2	4,239	0.05%
2023/08/09	1	45.50	0	0.00	45.45	1	4,240	0.02%
2023/08/08	1.2	46.42	3	46.10	46.45	-1.8	4,223	-0.04%
2023/08/07	2.2	46.77	0	0.00	46.90	2.2	4,196	0.05%
2023/08/04	1	47.30	12	47.30	47.40	-11	4,198	-0.26%
2023/08/02	10	47.33	1	47.35	47.35	9	4,185	0.22%
2023/08/01	6	47.09	1.1	47.03	47.05	4.9	4,123	0.12%
2023/07/31	1	46.00	0	0.00	45.55	1	4,046	0.02%
2023/07/28	1	46.45	5.1	47.35	46.40	-4.1	4,008	-0.10%
2023/07/26	1	45.70	0.1	45.55	45.20	1	3,930	0.02%
2023/07/25	5	45.10	0	0.00	44.85	5	3,935	0.13%
2023/07/19	0	0.00	2	45.50	45.25	-2	3,667	-0.05%
2023/07/18	1	45.50	0.1	45.55	45.45	0.9	3,608	0.02%
2023/07/17	1	45.60	0	0.00	45.65	1	3,553	0.03%
2023/07/14	3	46.32	0.1	46.30	46.05	3	3,583	0.08%
2023/07/13	1	45.35	1	45.20	45.15	0	3,621	0.00%
2023/07/12	1	47.00	0	0.00	46.60	1	3,597	0.03%
2023/07/11	1	47.65	0	0.00	47.60	1	3,584	0.03%
2023/07/10	0.4	47.56	3	47.50	47.05	-2.7	3,630	-0.07%
2023/07/07	0.5	48.34	0	0.00	48.00	0.5	3,668	0.01%
2023/07/06	1.2	48.90	0	0.00	48.85	1.2	3,678	0.03%
2023/07/05	1	48.90	0	0.00	48.85	1	3,743	0.03%
2023/07/04	2	49.18	0	0.00	48.75	2	3,852	0.05%
2023/07/03	0	49.90	2	50.20	49.70	-2	3,824	-0.05%
2023/06/29	5	48.60	0	0.00	48.65	5	3,744	0.13%
2023/06/28	2	48.85	5	48.90	48.95	-3	3,768	-0.08%
2023/06/27	0	0.00	1	50.10	49.80	-1	3,808	-0.03%
2023/06/21	2	49.78	0	0.00	50.00	2	3,998	0.05%
2023/06/19	0	0.00	1	50.20	50.20	-1	4,175	-0.02%
2023/06/14	2	51.00	0	0.00	50.70	2	4,180	0.05%
2023/06/09	5	51.00	4	50.93	51.00	1	4,541	0.02%
2023/06/08	21	51.16	0	0.00	50.80	21	4,597	0.46%
2023/06/07	3	50.60	0	0.00	50.80	3	4,681	0.06%
2023/06/05	2	50.20	1	50.30	50.20	1	4,725	0.02%
2023/06/01	3	49.90	0	0.00	49.70	3	4,924	0.06%
2023/05/31	1	51.80	0	0.00	51.00	1	5,012	0.02%
2023/05/30	4	53.43	4	54.30	52.30	0	5,388	0.00%
2023/05/29	4	59.85	1	59.90	60.30	3	5,653	0.05%
2023/05/26	9	59.95	5	59.70	59.00	4	6,084	0.07%
2023/05/25	4	61.83	1	61.70	61.30	3	6,260	0.05%
2023/05/24	0.2	63.00	0	0.00	62.90	0.2	6,258	0.00%
2023/05/23	1	63.30	0	0.00	63.00	1	6,258	0.02%
2023/05/22	0	0.00	1	63.30	63.30	-1	6,247	-0.02%
2023/05/18	1	63.30	0	0.00	63.40	1	6,235	0.02%
2023/05/17	1	62.90	0	0.00	63.20	1	6,231	0.02%
2023/05/16	1	62.60	1	63.10	62.90	0	6,227	0.00%
2023/05/12	1	62.20	1	62.40	62.20	0	6,224	0.00%
2023/05/11	0	0.00	1	61.70	61.80	-1	6,235	-0.02%
2023/05/10	0	0.00	1	62.10	62.40	-1	6,249	-0.02%
2023/05/09	0	0.00	1	61.20	60.70	-1	6,249	-0.02%
2023/05/05	3	61.70	0	0.00	61.10	3	6,320	0.05%
2023/05/04	2	62.75	0	0.00	62.50	2	6,318	0.03%
2023/05/02	0	0.00	6	63.72	64.00	-6	6,397	-0.09%
2023/04/28	0	0.00	6	63.58	64.10	-6	6,401	-0.09%
2023/04/27	1	61.80	0	0.00	62.20	1	6,405	0.02%
2023/04/26	2	61.20	1	61.00	62.00	1	6,421	0.02%
2023/04/25	1	62.00	10	62.45	62.00	-9	6,421	-0.14%
2023/04/24	2	62.40	1	62.50	62.60	1	6,439	0.02%
2023/04/21	1	63.10	0	0.00	62.80	1	6,453	0.02%
2023/04/20	3.5	63.23	0	0.00	62.70	3.5	6,450	0.05%
2023/04/19	5.1	63.84	0	0.00	63.50	5.1	6,465	0.08%
2023/04/18	2	65.25	0	0.00	64.60	2	6,505	0.03%
2023/04/17	1	65.40	3	65.80	66.00	-2	6,485	-0.03%
2023/04/14	3.1	64.88	0	0.00	65.10	3.1	6,613	0.05%
2023/04/13	0.1	65.14	0	0.00	64.60	0.1	6,660	0.00%
2023/04/12	39	66.02	1	66.70	65.80	38	6,635	0.57%
2023/04/10	1	66.30	3	66.90	66.40	-2	6,650	-0.03%
2023/04/07	0	0.00	2	66.15	66.60	-2	6,656	-0.03%
2023/04/06	2	64.20	1	65.10	63.80	1	6,658	0.02%
2023/03/29	2	63.50	0	0.00	63.50	2	8,017	0.02%
2023/03/27	5	65.96	3	64.83	66.00	2	8,799	0.02%
2023/03/24	1	63.80	1	63.80	63.70	0	9,368	0.00%
2023/03/23	2	65.55	16	65.30	64.30	-14	9,661	-0.14%
2023/03/22	0	0.00	4	68.30	68.50	-4	9,562	-0.04%
2023/03/21	3	67.83	0	0.00	67.60	3	9,583	0.03%
2023/03/20	2	67.80	0	0.00	67.50	2	9,621	0.02%
2023/03/16	1	68.70	7	68.86	67.60	-6	9,741	-0.06%
2023/03/15	2	68.10	9	68.98	68.60	-7	9,749	-0.07%
2023/03/14	0	0.00	3	68.27	68.20	-3	9,785	-0.03%
2023/03/13	1	66.00	0	0.00	66.00	1	9,754	0.01%
2023/03/10	17	67.09	0	0.00	66.50	17	9,724	0.17%
2023/03/09	1	67.10	3	67.17	67.00	-2	9,771	-0.02%
2023/03/08	4	67.63	0	0.00	67.20	4	9,788	0.04%
2023/03/07	1	68.70	0	0.00	68.30	1	9,822	0.01%
2023/03/06	7	68.79	1	68.60	68.50	6	9,870	0.06%
2023/03/03	4	70.23	9	70.63	70.60	-5	9,858	-0.05%
2023/03/02	10	69.96	17	70.04	69.90	-7	9,745	-0.07%
2023/03/01	7	67.84	6	68.40	67.40	1	9,362	0.01%
2023/02/24	7	67.11	19.2	67.96	68.00	-12.2	9,027	-0.14%
2023/02/23	9	66.04	15	65.43	65.50	-6	8,555	-0.07%
2023/02/22	3	62.37	12	61.97	61.90	-9	8,291	-0.11%
2023/02/21	1	61.80	6	61.30	61.80	-5	8,291	-0.06%
2023/02/17	0	0.00	0.1	60.70	60.20	-0.1	8,532	0.00%
2023/02/16	0.1	61.20	0.2	61.10	61.10	-0.1	8,596	0.00%
2023/02/15	1.3	61.40	0	0.00	61.00	1.3	8,730	0.01%
2023/02/14	0	0.00	2	61.50	61.60	-2	8,770	-0.02%
2023/02/13	1	60.40	0	0.00	61.10	1	8,853	0.01%
2023/02/09	1	62.40	0	0.00	62.00	1	9,162	0.01%
2023/02/08	0	0.00	0.1	62.10	62.10	-0.1	9,368	0.00%
2023/02/07	0	0.00	10	61.20	61.70	-10	9,407	-0.11%
2023/02/06	1	60.90	1	60.70	61.20	0	9,474	0.00%
2023/02/03	1	62.00	1	61.50	61.60	0	9,524	0.00%
2023/02/02	1.1	62.15	1	61.90	61.90	0.1	9,532	0.00%
2023/02/01	2	61.20	4	61.55	61.20	-2	9,558	-0.02%
2023/01/31	1	60.40	1	60.50	60.70	0	9,590	0.00%
2023/01/30	4	60.10	0	0.00	59.90	4	9,621	0.04%
2023/01/17	0	0.00	2	59.10	59.80	-2	9,647	-0.02%
2023/01/16	1	58.60	1	58.30	58.50	0	9,738	0.00%
2023/01/13	5	59.00	0	0.00	58.80	5	9,758	0.05%
2023/01/11	0	0.00	2	60.10	60.00	-2	9,844	-0.02%
2023/01/10	0.1	60.60	0	0.00	60.10	0.1	9,885	0.00%
2023/01/09	10	60.00	1	59.60	60.80	9	9,986	0.09%
2023/01/06	0	0.00	2	60.10	60.00	-2	10,019	-0.02%
2023/01/05	2	60.70	1	60.90	60.80	1	10,026	0.01%
2023/01/04	10	60.50	8	60.51	60.00	2	10,126	0.02%
2023/01/03	4	61.88	4	62.28	62.60	0	10,141	0.00%
2022/12/30	1	61.80	1	62.40	61.40	0	10,203	0.00%
2022/12/28	1	61.30	0	0.00	61.30	1	10,428	0.01%
2022/12/27	1	63.60	2	62.60	62.10	-1	10,510	-0.01%
2022/12/26	2	63.10	1	63.00	62.70	1	10,577	0.01%
2022/12/23	7	64.91	4	64.78	64.80	3	10,549	0.03%
2022/12/22	54	66.44	51	66.03	67.00	3	10,436	0.03%
2022/12/21	15	64.40	2	64.75	64.80	13	9,828	0.13%
2022/12/20	7	63.14	8	63.86	62.80	-1	9,502	-0.01%
2022/12/19	5	63.50	2	62.45	61.90	3	9,246	0.03%
2022/12/16	48	65.74	53	65.28	64.40	-5	8,936	-0.06%
2022/12/15	12	61.98	13.4	61.88	63.50	-1.4	8,658	-0.02%
2022/12/14	2	58.00	0	0.00	58.80	2	8,714	0.02%
2022/12/09	0	0.00	7	59.84	60.10	-7	8,953	-0.08%
2022/12/07	3	58.30	1	59.80	58.20	2	9,439	0.02%
2022/12/06	3.2	59.09	0	0.00	57.90	3.2	9,468	0.03%
2022/12/02	0	0.00	4	61.48	61.50	-4	9,492	-0.04%
2022/12/01	1	62.70	1	61.50	61.50	0	9,529	0.00%
2022/11/30	0	0.00	2	61.55	61.90	-2	9,486	-0.02%
2022/11/29	1	60.40	9	61.30	61.30	-8	9,493	-0.08%
2022/11/25	12	60.49	1	60.70	60.70	11	9,562	0.12%
2022/11/24	2	58.90	2	59.30	59.80	0	9,497	0.00%
2022/11/23	0	0.00	1	57.90	58.70	-1	9,479	-0.01%
2022/11/22	0	0.00	1	56.90	57.20	-1	9,543	-0.01%
2022/11/21	1	56.60	13	57.30	56.40	-12	9,576	-0.13%
2022/11/17	1	58.70	10	58.90	58.50	-9	9,620	-0.09%
2022/11/16	25	59.31	4	59.25	59.00	21	9,648	0.22%
2022/11/15	1	57.80	2	58.70	58.50	-1	9,664	-0.01%
2022/11/14	1	58.20	6	57.83	58.30	-5	9,673	-0.05%
2022/11/11	3	57.27	2	57.65	57.30	1	9,690	0.01%
2022/11/10	0	0.00	1	56.90	56.80	-1	9,642	-0.01%
2022/11/09	7	57.07	2	56.50	57.10	5	9,694	0.05%
2022/11/08	1	57.30	15	57.71	56.70	-14	9,791	-0.14%
2022/11/07	2	55.90	1	55.40	55.60	1	9,677	0.01%
2022/11/04	13	53.98	18	54.24	54.90	-5	9,596	-0.05%
2022/11/03	2	51.25	1	51.00	51.40	1	9,419	0.01%
2022/11/02	1	52.00	2	52.25	52.00	-1	9,427	-0.01%
2022/11/01	3	51.23	0	0.00	51.10	3	9,403	0.03%
2022/10/31	3	52.23	1	52.70	52.30	2	9,403	0.02%
2022/10/28	1	53.30	3	53.87	52.80	-2	9,457	-0.02%
2022/10/27	3	53.87	0	0.00	54.10	3	9,421	0.03%
2022/10/26	4	53.08	1	53.60	53.70	3	9,417	0.03%
2022/10/25	1	54.90	0	0.00	54.40	1	9,401	0.01%
2022/10/24	11	55.14	6	55.92	55.40	5	9,443	0.05%
2022/10/21	0	0.00	2	53.00	53.00	-2	9,368	-0.02%
2022/10/20	5	52.26	2	52.70	53.00	3	9,375	0.03%
2022/10/17	41	51.70	21	50.77	53.50	20	9,488	0.21%
2022/10/14	2	52.70	0	0.00	54.00	2	9,776	0.02%
2022/10/13	2	53.05	31	52.40	51.60	-29	9,780	-0.30%
2022/10/12	4	55.03	2	53.85	53.80	2	9,889	0.02%
2022/10/11	5	56.58	0	0.00	56.10	5	9,820	0.05%
2022/10/07	1	59.20	13	59.05	58.90	-12	9,705	-0.12%
2022/10/06	0	0.00	2	57.20	58.30	-2	9,651	-0.02%
2022/10/05	1	57.60	0	0.00	57.40	1	9,582	0.01%
2022/10/04	0	0.00	2	55.00	56.50	-2	9,528	-0.02%
2022/10/03	0	0.00	9	53.49	53.90	-9	9,458	-0.10%
2022/09/30	1	49.45	3	50.63	51.70	-2	9,524	-0.02%
2022/09/29	10	51.80	10	51.20	51.20	0	9,759	0.00%
2022/09/28	9	51.41	8	52.64	51.50	1	10,070	0.01%
2022/09/27	2	55.65	5	55.20	55.50	-3	10,023	-0.03%
2022/09/26	2	55.40	4	56.15	55.20	-2	10,039	-0.02%
2022/09/23	6	58.52	1	59.40	57.90	5	10,118	0.05%
2022/09/22	18	58.47	2	58.75	58.00	16	10,163	0.16%
2022/09/21	3	58.10	14	58.80	59.70	-11	9,902	-0.11%
2022/09/20	1	55.70	0	0.00	55.40	1	9,725	0.01%
2022/09/19	8	55.88	12	55.98	55.10	-4	10,215	-0.04%
2022/09/16	2	58.55	1	58.90	59.10	1	10,379	0.01%
2022/09/15	10	57.97	10	58.54	59.00	0	10,546	0.00%
2022/09/14	7	56.14	4	55.53	56.70	3	10,629	0.03%
2022/09/13	4	54.80	1	54.90	54.60	3	10,650	0.03%
2022/09/12	2	56.20	2	55.75	55.80	0	10,866	0.00%
2022/09/08	3	53.33	3	52.67	52.70	0	10,952	0.00%
2022/09/07	3	53.83	3	54.07	54.20	0	11,060	0.00%
2022/09/06	4	55.33	5	55.44	55.10	-1	11,209	-0.01%
2022/09/05	4	54.45	1	54.70	54.30	3	11,412	0.03%
2022/09/02	15	54.46	2	54.65	54.10	13	11,571	0.11%
2022/09/01	5	56.50	0	0.00	55.80	5	11,840	0.04%
2022/08/31	3	57.70	2	57.10	57.90	1	12,072	0.01%
2022/08/30	1	58.00	1	58.10	57.90	0	12,243	0.00%
2022/08/29	16.1	58.19	0	0.00	58.00	16.1	12,384	0.13%
2022/08/26	1	62.10	1	62.50	62.60	0	12,564	0.00%
2022/08/25	9	63.17	4	62.70	62.20	5	12,740	0.04%
2022/08/24	3	63.53	1	62.90	62.80	2	13,040	0.02%
2022/08/23	2	64.15	2	64.20	63.80	0	13,155	0.00%
2022/08/22	1	66.30	1	63.60	64.90	0	13,280	0.00%
2022/08/19	6	68.73	5	68.60	68.10	1	13,663	0.01%
2022/08/18	3	69.67	2	69.95	69.30	1	13,935	0.01%
2022/08/17	2	69.35	3	69.67	69.20	-1	14,208	-0.01%
2022/08/16	3	68.57	1	69.00	68.50	2	14,467	0.01%
2022/08/15	6	69.23	1	69.60	69.60	5	15,072	0.03%
2022/08/12	0	0.00	1	67.20	68.60	-1	15,127	-0.01%
2022/08/11	1	66.80	0	0.00	66.90	1	15,344	0.01%
2022/08/05	2	67.50	0	0.00	67.50	2	16,343	0.01%
2022/08/04	1	67.40	1	66.80	66.40	0	16,756	0.00%
2022/08/03	9	67.68	7	67.00	67.20	2	17,114	0.01%
2022/08/02	0	0.00	1	66.50	68.00	-1	17,767	-0.01%
2022/08/01	0	0.00	1	68.80	68.80	-1	18,273	-0.01%
2022/07/29	1	69.00	3	68.83	68.60	-2	18,835	-0.01%
2022/07/25	2	67.60	1	67.70	68.00	1	20,856	0.00%
2022/07/22	2	68.90	3	68.87	69.50	-1	20,982	0.00%
2022/07/21	4	69.50	3	69.67	68.20	1	21,120	0.00%
2022/07/20	1.1	67.07	0	0.00	67.20	1.1	20,998	0.01%
2022/07/19	1	68.10	1.1	67.99	67.80	-0.1	21,373	0.00%
2022/07/18	2	66.15	3	65.90	66.50	-1	21,806	0.00%
2022/07/15	5	64.90	1	64.80	65.30	4	22,470	0.02%
2022/07/14	1	65.80	1	66.10	66.30	0	23,861	0.00%
2022/07/13	0	0.00	2	66.40	64.70	-2	24,483	-0.01%
2022/07/12	3	63.83	0	0.00	64.00	3	24,813	0.01%
2022/07/11	1	66.90	2	67.05	67.10	-1	25,378	0.00%
2022/07/08	4	66.75	5	67.16	67.10	-1	25,436	0.00%
2022/07/07	10	63.59	6	64.60	65.60	4	25,271	0.02%
2022/07/06	11	66.72	14	66.44	65.30	-3	25,067	-0.01%
2022/07/05	3	63.70	2	62.60	64.30	1	24,880	0.00%
2022/07/01	1	63.40	1	61.70	61.80	0	24,789	0.00%
2022/06/30	39.1	65.08	2	65.40	65.00	37.1	24,566	0.15%
2022/06/29	1	67.90	0	0.00	67.90	1	24,375	0.00%
2022/06/28	2	69.50	0	0.00	70.30	2	24,253	0.01%
2022/06/27	76	71.92	75	72.14	71.20	1	24,082	0.00%
2022/06/24	2	67.85	1	66.80	66.80	1	23,592	0.00%
2022/06/22	4	69.25	30	71.00	68.00	-26	23,057	-0.11%
2022/06/21	1	73.90	0	0.00	73.10	1	22,630	0.00%
2022/06/20	6	75.40	4	74.58	72.60	2	22,392	0.01%
2022/06/17	2	79.45	2	80.55	78.60	0	22,053	0.00%
2022/06/16	15	81.79	4	81.77	80.00	11	21,857	0.05%
2022/06/15	3	84.43	2	84.70	83.60	1	21,658	0.00%
2022/06/14	24.6	85.13	5	85.50	85.40	19.6	21,510	0.09%
2022/06/13	36	88.45	17	88.13	87.30	19	21,437	0.09%
2022/06/10	22	90.45	13	90.19	91.00	9	21,527	0.04%
2022/06/09	17	93.89	2	93.95	93.10	15	21,528	0.07%
2022/06/08	49	99.89	44	98.42	98.20	5	21,804	0.02%
2022/06/07	36	104.63	18	104.53	104.50	18	22,353	0.08%
2022/06/06	17	104.76	41	104.41	102.00	-24	22,305	-0.11%
2022/06/02	27	103.44	9	103.56	103.50	18	22,127	0.08%
2022/06/01	2	99.70	45	101.62	102.00	-43	22,033	-0.20%
2022/05/31	2	97.90	1	97.20	97.60	1	21,879	0.00%
2022/05/30	4	97.23	0	0.00	97.80	4	21,952	0.02%
2022/05/27	8	97.76	5	97.96	97.50	3	21,887	0.01%
2022/05/26	13	99.58	47	99.63	100.50	-34	21,470	-0.16%
2022/05/25	3	98.87	5	99.02	97.70	-2	21,354	-0.01%
2022/05/24	7	97.63	3	98.13	97.20	4	21,214	0.02%
2022/05/23	34	97.38	31	98.19	97.40	3	21,216	0.01%
2022/05/20	1	93.50	2	93.60	93.60	-1	20,693	0.00%
2022/05/19	4	90.68	4	91.25	91.90	0	20,716	0.00%
2022/05/18	11	93.61	0	0.00	93.40	11	20,599	0.05%
2022/05/17	8	92.99	3	91.97	91.80	5	20,581	0.02%
2022/05/16	2	92.95	3	93.80	95.50	-1	20,511	0.00%
2022/05/13	1	95.50	0	0.00	94.60	1	20,239	0.00%
2022/05/12	6	97.97	3	95.17	94.50	3	20,084	0.01%
2022/05/11	3	100.07	3	98.20	98.00	0	19,675	0.00%
2022/05/10	12	103.38	8	102.88	101.00	4	19,482	0.02%
2022/05/09	4	104.75	9	102.44	100.50	-5	18,875	-0.03%
2022/05/06	3	107.33	11	106.27	108.00	-8	18,397	-0.04%
2022/05/05	8	102.75	10	102.95	105.00	-2	17,863	-0.01%
2022/05/04	7	99.13	9	98.91	100.50	-2	17,011	-0.01%
2022/05/03	3	93.53	5	93.72	94.60	-2	16,316	-0.01%
2022/04/29	7	91.99	14	92.24	92.20	-7	16,138	-0.04%
2022/04/28	0	0.00	4	87.65	87.00	-4	15,888	-0.03%
2022/04/27	6	85.95	1	86.50	86.00	5	15,709	0.03%
2022/04/26	9	87.42	0	0.00	85.40	9	15,567	0.06%
2022/04/25	6	91.00	3.6	88.88	88.30	2.4	15,288	0.02%
2022/04/22	7	98.03	3	98.87	97.80	4	14,841	0.03%
2022/04/21	1	102.50	7	102.14	100.50	-6	14,272	-0.04%
2022/04/20	35	103.48	42.2	104.89	98.60	-7.2	13,562	-0.05%
2022/04/19	20	99.58	15	99.63	98.50	5	12,164	0.04%
2022/04/18	5	98.78	34	98.14	95.80	-29	11,499	-0.25%
2022/04/15	37	97.20	18	97.43	99.30	19	11,147	0.17%
2022/04/14	1	91.00	2	90.85	91.10	-1	10,553	-0.01%
2022/04/13	0.6	88.40	0	0.00	88.40	0.6	10,569	0.01%
2022/04/12	2	89.70	2	88.90	87.70	0	10,571	0.00%
2022/04/11	12	90.64	11	91.02	90.50	1	10,472	0.01%
2022/04/08	0	88.30	2	88.50	88.50	-2	10,337	-0.02%
2022/04/07	2	87.70	2	86.90	84.80	0	10,279	0.00%
2022/04/06	1	87.00	0	0.00	87.50	1	10,235	0.01%
2022/03/29	1	86.70	0	0.00	86.30	1	10,363	0.01%
2022/03/28	1	84.00	0	0.00	86.50	1	10,438	0.01%
2022/03/24	0	0.00	1	87.40	86.40	-1	10,848	-0.01%
2022/03/23	0	0.00	1	87.90	88.00	-1	11,509	-0.01%
2022/03/22	1	87.40	0.1	87.50	86.70	0.9	12,102	0.01%
2022/03/21	2	87.90	0.2	87.95	87.80	1.8	12,365	0.01%
2022/03/18	1	88.40	3	88.03	88.30	-2	12,395	-0.02%
2022/03/17	2	89.25	1	88.90	88.50	1	12,374	0.01%
2022/03/16	1	91.00	10	90.40	87.50	-9	12,354	-0.07%
2022/03/15	22	96.17	2	95.55	92.20	20	12,199	0.16%
2022/03/14	21.3	101.09	20	100.78	99.40	1.3	12,142	0.01%
2022/03/11	5	99.30	4	98.45	99.50	1	11,808	0.01%
2022/03/10	11	95.85	17	95.61	99.50	-6	11,305	-0.05%
2022/03/09	3	89.73	3	89.63	90.50	0	10,610	0.00%
2022/03/08	1	85.50	0	0.00	85.90	1	10,644	0.01%
2022/03/07	6	88.63	0	0.00	89.90	6	10,536	0.06%
2022/03/04	4	93.45	8	92.89	91.50	-4	10,468	-0.04%
2022/03/03	6	93.38	10	93.64	93.50	-4	10,289	-0.04%
2022/03/02	0	0.00	1	91.80	92.00	-1	10,161	-0.01%
2022/03/01	4	91.55	3	91.50	92.70	1	10,086	0.01%
2022/02/25	8	90.66	9	91.43	89.90	-1	9,997	-0.01%
2022/02/24	3	92.00	8	91.74	89.80	-5	9,799	-0.05%
2022/02/23	13	90.90	12	92.23	91.90	1	9,637	0.01%
2022/02/22	0	0.00	7	88.09	89.50	-7	9,332	-0.08%
2022/02/21	5	89.96	5	89.18	90.00	0	9,196	0.00%
2022/02/18	0	0.00	2	89.85	89.90	-2	9,023	-0.02%
2022/02/17	7	89.07	4	88.30	88.50	3	8,932	0.03%
2022/02/16	4	89.43	184	86.99	89.60	-180	8,823	-2.04%	大賣/鉅額交易
2022/02/15	80	84.30	112.3	84.60	84.30	-32.3	8,687	-0.37%	大賣/
2022/02/14	7	83.83	3.4	84.14	83.20	3.6	8,690	0.04%
2022/02/11	0	0.00	5	83.00	83.00	-5	8,694	-0.06%
2022/02/10	81.4	82.61	84	83.52	84.00	-2.6	8,765	-0.03%
2022/02/09	1	80.20	5.2	80.87	81.00	-4.2	8,665	-0.05%
2022/02/08	0	0.00	0.3	79.00	79.80	-0.3	8,694	0.00%
2022/02/07	0	0.00	1	78.90	78.50	-1	8,886	-0.01%
2022/01/26	4	74.08	5	74.10	73.40	-1	9,113	-0.01%
2022/01/25	3	74.43	1	74.40	73.10	2	9,189	0.02%
2022/01/24	1	74.20	6	74.85	75.90	-5	9,262	-0.05%
2022/01/21	0.2	77.10	3	77.23	77.50	-2.8	9,285	-0.03%
2022/01/19	2	75.90	0	0.00	74.90	2	9,303	0.02%
2022/01/12	8	78.71	3	77.80	78.00	5	9,517	0.05%
2022/01/10	0	0.00	1	80.40	79.60	-1	9,759	-0.01%
2022/01/07	1	79.80	1	80.70	79.80	0	9,786	0.00%
2022/01/04	0	0.00	1	81.00	81.00	-1	10,021	-0.01%
2022/01/03	1	80.60	1	80.10	80.30	0	10,181	0.00%
2021/12/30	4	81.53	2	81.75	81.60	2	10,494	0.02%
2021/12/29	0	0.00	1	83.10	82.60	-1	10,668	-0.01%
2021/12/28	1	82.40	0	0.00	81.90	1	10,790	0.01%
2021/12/27	1	82.80	2	82.95	82.50	-1	11,021	-0.01%
2021/12/24	3	82.70	4	82.30	82.80	-1	11,269	-0.01%
2021/12/23	5	82.82	6	83.57	83.10	-1	11,531	-0.01%
2021/12/22	2.3	83.01	4	83.43	83.50	-1.7	11,633	-0.01%
2021/12/21	11.3	83.81	9	84.00	83.50	2.3	11,559	0.02%
2021/12/20	8	84.53	12.1	83.92	83.00	-4.1	11,394	-0.04%
2021/12/17	26.5	84.49	32.1	84.59	83.40	-5.6	11,254	-0.05%
2021/12/16	106	79.78	24	79.39	79.70	82	10,636	0.77%	大買/
2021/12/15	0	0.00	2	76.15	77.50	-2	10,067	-0.02%
2021/12/14	2	71.80	1	72.60	70.50	1	9,882	0.01%
2021/12/13	4	73.35	5	73.86	73.20	-1	9,896	-0.01%
2021/12/10	2	72.55	0	0.00	72.60	2	9,981	0.02%
2021/12/08	12	76.38	8	76.06	75.70	4	10,226	0.04%
2021/12/07	0	0.00	0.2	74.00	75.30	-0.2	10,085	0.00%
2021/12/06	6	74.80	1.2	74.70	74.10	4.8	10,137	0.05%
2021/12/03	1	73.00	1	76.40	73.00	0	10,232	0.00%
2021/12/02	0.5	75.00	7	74.10	74.90	-6.5	10,590	-0.06%
2021/12/01	2	72.15	1	72.50	72.70	1	10,660	0.01%
2021/11/30	1	71.90	12	72.72	73.10	-11	11,010	-0.10%
2021/11/29	2	70.40	0	0.00	70.60	2	11,221	0.02%
2021/11/26	6	70.02	0	0.00	69.80	6	11,592	0.05%
2021/11/25	2	74.00	1	73.70	74.00	1	11,822	0.01%
2021/11/24	1	72.20	7	72.83	73.20	-6	12,403	-0.05%
2021/11/22	0	0.00	5	71.62	71.40	-5	13,003	-0.04%
2021/11/18	2	70.60	2	71.20	71.10	0	15,042	0.00%
2021/11/17	4	70.70	1	70.90	70.80	3	15,308	0.02%
2021/11/16	0	0.00	7	72.66	72.80	-7	15,561	-0.04%
2021/11/15	4	71.45	2	71.10	70.60	2	16,377	0.01%
2021/11/12	3	73.53	4	73.05	73.20	-1	16,816	-0.01%
2021/11/11	0	0.00	5	71.08	70.60	-5	16,780	-0.03%
2021/11/10	7	72.70	1	72.50	72.60	6	16,824	0.04%
2021/11/09	8	72.58	6	72.55	72.90	2	16,866	0.01%
2021/11/08	3	71.30	2	71.80	71.60	1	16,862	0.01%
2021/11/05	0	0.00	2	70.10	70.30	-2	16,934	-0.01%
2021/11/04	9	71.00	4	69.98	69.10	5	17,083	0.03%
2021/11/03	3	68.33	5	68.94	68.00	-2	17,159	-0.01%
2021/11/02	1	67.00	0	0.00	66.70	1	17,617	0.01%
2021/11/01	0	0.00	1	67.00	67.00	-1	17,840	-0.01%
2021/10/28	1	65.40	0	0.00	64.60	1	17,868	0.01%
2021/10/27	0	0.00	1	66.50	65.70	-1	18,117	-0.01%
2021/10/26	3	67.97	2	68.40	68.00	1	18,603	0.01%
2021/10/25	2	69.50	1	68.90	68.70	1	19,193	0.01%
2021/10/22	2.1	67.88	1	68.70	68.20	1.1	19,525	0.01%
2021/10/21	1	70.10	1	70.70	70.20	0	19,883	0.00%
2021/10/20	1	68.70	3	69.40	68.80	-2	20,089	-0.01%
2021/10/19	1	67.60	1	67.70	67.70	0	20,461	0.00%
2021/10/18	0	0.00	2	65.85	67.70	-2	20,902	-0.01%
2021/10/14	0	0.00	10	66.00	68.20	-10	21,392	-0.05%
2021/10/13	27	68.69	11	69.01	67.70	16	21,481	0.07%
2021/10/12	7	70.57	2	69.60	69.60	5	22,429	0.02%
2021/10/08	8	76.41	17	75.54	76.30	-9	22,963	-0.04%
2021/10/07	12	75.84	7.5	75.76	75.50	4.5	23,501	0.02%
2021/10/06	16	71.34	32	71.78	71.30	-16	23,866	-0.07%
2021/10/05	6	69.85	21	68.96	71.50	-15	24,268	-0.06%
2021/10/04	71.2	70.75	61	70.15	70.50	10.2	24,809	0.04%
2021/10/01	6.3	75.97	4	77.25	74.40	2.3	25,770	0.01%
2021/09/30	16	78.80	8	81.16	80.90	8	26,652	0.03%
2021/09/29	5	77.92	14	80.04	77.00	-9	27,527	-0.03%
2021/09/28	15	77.83	0	0.00	77.90	15	28,566	0.05%
2021/09/27	3	79.93	0	0.00	79.20	3	29,831	0.01%
2021/09/24	0	0.00	6.3	80.87	81.20	-6.3	33,083	-0.02%
2021/09/23	0.2	79.30	0.2	79.50	78.90	0	34,886	0.00%
2021/09/22	23	78.00	1	78.00	77.80	22	37,267	0.06%
2021/09/17	2	79.70	2	79.30	80.00	0	39,933	0.00%
2021/09/16	0	0.00	2	80.00	79.30	-2	42,963	0.00%
2021/09/15	4.2	78.78	1	78.60	79.90	3.2	46,178	0.01%
2021/09/14	2.3	79.60	12	80.37	78.30	-9.7	48,285	-0.02%
2021/09/13	3	79.93	5	80.30	79.50	-2	51,510	0.00%
2021/09/10	2	78.75	0	0.00	78.80	2	51,714	0.00%
2021/09/09	13	78.31	0	0.00	78.20	13	53,088	0.02%
2021/09/08	5	78.42	4	78.70	79.40	1	53,904	0.00%
2021/09/07	9	80.26	4	80.10	78.20	5	55,329	0.01%
2021/09/06	18	80.11	20	79.97	77.70	-2	55,943	0.00%
2021/09/03	10	81.82	4	81.33	81.30	6	56,818	0.01%
2021/09/02	2.2	83.62	2	84.10	84.60	0.2	56,864	0.00%
2021/09/01	6	86.88	6	84.12	83.50	0	57,142	0.00%
2021/08/31	5	89.60	1	91.60	89.50	4	57,798	0.01%
2021/08/30	2	90.30	18.5	92.16	90.50	-16.5	58,324	-0.03%
2021/08/27	2	88.50	61	88.60	88.80	-59	58,913	-0.10%
2021/08/26	56	90.08	13	90.15	89.70	43	61,224	0.07%
2021/08/25	10	89.17	105	89.99	91.00	-95	62,654	-0.15%	大賣/
2021/08/24	255	90.62	75	89.00	87.00	180	62,379	0.29%	大買/鉅額交易
2021/08/23	5	83.10	97	86.61	87.30	-92	61,844	-0.15%
2021/08/20	170	77.89	165	78.64	79.40	5	62,542	0.01%	大買/大賣/
2021/08/19	57	81.13	33	80.50	76.70	24	62,969	0.04%
2021/08/18	2	78.00	25	80.61	81.60	-23	62,946	-0.04%
2021/08/17	10	77.05	13.5	74.55	74.20	-3.5	63,698	-0.01%
2021/08/13	4	78.03	2	77.00	76.10	2	66,434	0.00%
2021/08/11	16	76.16	7	76.11	76.40	9	68,500	0.01%
2021/08/10	45	77.24	39	78.02	77.10	6	68,870	0.01%
2021/08/09	1	82.10	1	81.90	79.60	0	69,060	0.00%
2021/08/06	28	84.39	47	84.66	82.00	-19	69,491	-0.03%
2021/08/05	16	80.10	19	79.89	79.20	-3	69,395	0.00%
2021/08/04	0	0.00	5	78.50	78.50	-5	69,542	-0.01%
2021/08/03	8	78.98	14	77.90	77.90	-6	70,666	-0.01%
2021/08/02	6	78.02	7	78.19	79.00	-1	70,835	0.00%
2021/07/30	74.2	82.21	26	80.22	78.00	48.2	70,764	0.07%
2021/07/29	18	79.11	18.1	80.58	83.20	-0.1	70,488	0.00%
2021/07/28	42	75.42	32	74.86	75.70	10	70,084	0.01%
2021/07/27	4	78.93	51	77.62	75.00	-47	69,851	-0.07%
2021/07/26	27	80.52	34	78.60	78.00	-7	69,664	-0.01%
2021/07/23	6	83.02	2	80.45	81.60	4	69,686	0.01%
2021/07/22	30	78.82	25	78.39	78.20	5	69,480	0.01%
2021/07/21	21	82.83	17	80.74	79.50	4	69,262	0.01%
2021/07/20	15	83.94	10	82.95	83.00	5	69,033	0.01%
2021/07/19	11	88.23	14	87.30	86.60	-3	70,040	0.00%
2021/07/16	63	92.97	21	92.65	88.00	42	70,757	0.06%
2021/07/15	9.1	87.92	10	89.04	91.40	-0.9	70,483	0.00%
2021/07/14	8	83.96	9	84.13	83.10	-1	71,253	0.00%
2021/07/13	25.1	93.52	26	91.30	88.00	-0.9	71,451	0.00%
2021/07/12	12	97.88	9	98.71	95.00	3	71,273	0.00%
2021/07/09	11.1	96.42	13	96.15	95.00	-2	70,768	0.00%
2021/07/08	11	99.39	9	100.29	101.00	2	70,237	0.00%
2021/07/07	50.1	99.52	17	98.74	96.40	33.1	69,118	0.05%
2021/07/06	52.4	102.77	49.3	102.77	99.90	3.1	68,179	0.00%
2021/07/05	41.3	102.42	44	101.54	99.30	-2.7	67,273	0.00%
2021/07/02	66	110.86	35	111.96	109.50	31	66,281	0.05%
2021/07/01	145	114.28	75	114.43	111.00	70	65,435	0.11%	大買/
2021/06/30	47	104.57	119.6	105.65	110.50	-72.6	62,480	-0.12%	大賣/
2021/06/29	182.1	105.24	155	106.49	100.50	27.1	60,994	0.04%	大買/大賣/
2021/06/28	120.5	106.16	275.1	105.57	107.00	-154.6	59,009	-0.26%	大買/大賣/鉅額交易
2021/06/25	390	102.92	188.6	102.16	102.00	201.4	56,329	0.36%	大買/大賣/鉅額交易
2021/06/24	66.2	95.03	43.2	95.05	98.10	23	53,319	0.04%
2021/06/23	35.2	95.19	62	92.45	89.80	-26.8	50,069	-0.05%
2021/06/22	47.1	98.40	81	97.46	99.70	-33.9	47,918	-0.07%
2021/06/21	8	90.50	275	90.70	90.70	-267	44,599	-0.60%	大賣/鉅額交易
2021/06/18	326	79.84	33	82.07	82.50	293	44,279	0.66%	大買/鉅額交易
2021/06/17	5	73.34	5	74.14	75.00	0	43,059	0.00%
2021/06/16	56	75.44	42	76.09	71.70	14	42,298	0.03%
2021/06/15	19	74.05	25	74.22	74.30	-6	40,804	-0.01%
2021/06/11	22	70.53	22	71.30	70.50	0	39,747	0.00%
2021/06/10	5	66.82	7	66.61	67.80	-2	38,670	-0.01%
2021/06/09	12	67.17	7	67.37	66.90	5	38,325	0.01%
2021/06/08	17	69.42	15	69.43	67.50	2	37,791	0.01%
2021/06/07	13	66.18	5	65.50	65.40	8	36,736	0.02%
2021/06/04	43	73.54	33	72.47	70.20	10	35,885	0.03%
2021/06/03	55	78.73	50	78.65	76.70	5	34,724	0.01%
2021/06/02	18	73.56	34	75.78	77.00	-16	32,196	-0.05%
2021/06/01	12	68.23	11	68.67	70.00	1	30,426	0.00%
2021/05/31	11	69.55	8	69.71	67.40	3	29,963	0.01%
2021/05/28	8	69.29	20	69.17	68.60	-12	29,180	-0.04%
2021/05/27	9	67.69	0	0.00	68.20	9	28,200	0.03%
2021/05/26	58	68.38	53	66.16	66.10	5	27,470	0.02%
2021/05/25	52	70.64	16	67.25	65.50	36	26,646	0.14%
2021/05/24	15	71.09	19	70.10	70.00	-4	25,420	-0.02%
2021/05/21	106	67.11	109	66.65	67.70	-3	23,704	-0.01%	大買/大賣/
2021/05/20	28	65.51	18	64.21	61.70	10	22,447	0.04%
2021/05/19	30	61.30	24.2	62.60	64.90	5.8	21,046	0.03%
2021/05/18	5	57.48	7	58.47	59.00	-2	20,204	-0.01%
2021/05/17	2	54.90	36.3	53.78	53.70	-34.3	19,623	-0.17%
2021/05/14	25	56.03	21	56.31	59.60	4	19,165	0.02%
2021/05/13	3	57.93	12	57.77	57.50	-9	18,372	-0.05%
2021/05/12	28	70.45	44	68.19	63.80	-16	17,695	-0.09%
2021/05/11	41	76.01	14	74.55	70.80	27	17,218	0.16%
2021/05/10	4	70.65	0	0.00	75.10	4	15,994	0.03%
2021/05/07	3	66.13	2	64.95	68.30	1	15,655	0.01%
2021/05/06	7	68.60	0	0.00	66.10	7	15,376	0.05%
2021/05/05	2	66.75	16	67.40	68.50	-14	15,070	-0.09%
2021/05/04	5	72.82	0	0.00	67.00	5	14,815	0.03%
2021/05/03	1	74.40	10	75.00	74.40	-9	14,627	-0.06%
2021/04/29	12	70.43	5	69.52	70.80	7	14,362	0.05%
2021/04/28	5	66.16	5	66.18	66.50	0	14,027	0.00%
2021/04/27	3	66.17	14.7	67.09	66.10	-11.7	13,789	-0.09%
2021/04/26	13	57.43	2	60.55	64.30	11	13,492	0.08%
2021/04/23	1	55.60	18	56.23	58.60	-17	13,222	-0.13%
2021/04/22	11	55.89	2	58.10	54.10	9	12,087	0.07%
2021/04/21	8	52.89	4.5	51.63	53.90	3.5	11,255	0.03%
2021/04/20	16	47.97	22	47.26	49.00	-6	10,506	-0.06%
2021/04/19	13.5	46.41	3.3	46.35	46.90	10.2	9,456	0.11%
2021/04/16	5	42.40	33	41.73	42.75	-28	8,607	-0.33%
2021/04/14	0	0.00	5	38.75	38.00	-5	7,958	-0.06%
2021/04/13	0	0.00	2	38.80	38.20	-2	7,811	-0.03%
2021/04/12	1	40.05	2	39.50	38.40	-1	7,710	-0.01%
2021/04/09	17	37.84	6.1	38.03	37.55	10.9	7,495	0.15%
2021/04/08	8	39.93	0	0.00	39.50	8	7,199	0.11%
2021/04/07	18	40.04	2	40.25	40.00	16	6,955	0.23%
2021/04/06	10	39.25	12	38.84	38.90	-2	6,566	-0.03%
2021/04/01	12	36.15	2	36.85	36.45	10	6,256	0.16%
2021/03/31	3	35.60	10	35.05	35.80	-7	5,819	-0.12%
2021/03/30	0	0.00	0	32.75	32.95	0	5,335	0.00%
2021/03/26	0	0.00	2	32.05	32.35	-2	5,372	-0.04%
2021/03/23	1	31.30	0	0.00	32.40	1	5,456	0.02%
2021/03/22	6	33.26	8	33.11	32.95	-2	5,314	-0.04%
2021/03/18	0	0.00	22	30.89	31.45	-22	4,834	-0.46%
2021/03/17	1	30.10	1	30.15	30.20	0	4,698	0.00%
2021/03/16	35	29.60	1	29.60	29.90	34	4,630	0.73%
2021/03/15	0	0.00	4.2	29.63	29.85	-4.2	4,593	-0.09%
2021/03/12	0	0.00	10	29.10	29.05	-10	4,540	-0.22%
2021/03/11	2	28.85	0	0.00	28.80	2	4,490	0.04%
2021/03/08	0	0.00	0.1	28.00	28.00	-0.1	4,313	0.00%
2021/03/05	20	27.75	0	0.00	27.90	20	4,276	0.47%
2021/03/04	0	0.00	11	27.97	28.25	-11	4,135	-0.27%
2021/02/24	0	0.00	1	27.05	27.10	-1	3,886	-0.03%
2021/02/19	1	26.30	0	0.00	26.40	1	3,758	0.03%
2021/02/18	0	0.00	1	26.85	26.75	-1	3,721	-0.03%
2021/01/26	1	24.40	0	0.00	24.55	1	3,468	0.03%
2021/01/21	1	24.40	1	24.70	24.15	0	3,422	0.00%
2021/01/20	1	24.30	0	0.00	23.80	1	3,393	0.03%
2021/01/18	3	25.20	2	25.25	25.20	1	3,304	0.03%
2021/01/14	1	27.50	0	0.00	27.60	1	3,095	0.03%
2021/01/13	0	0.00	2	27.15	27.00	-2	2,920	-0.07%
2021/01/12	1	29.00	1	29.00	26.75	0	2,810	0.00%
2021/01/11	0	0.00	1	26.75	26.75	-1	2,369	-0.04%
2021/01/06	0	0.00	1	24.45	24.45	-1	2,191	-0.05%
2021/01/05	1	25.05	20	24.84	24.95	-19	2,144	-0.89%
2020/12/30	0	0.00	10	24.30	24.55	-10	2,025	-0.49%
2020/12/28	0	0.00	0.1	25.15	25.15	-0.1	1,902	-0.01%
2020/12/25	10	24.55	0	0.00	24.25	10	1,767	0.57%
2020/12/23	0	0.00	1	24.20	24.20	-1	1,714	-0.06%
2020/12/22	20	25.10	0.2	25.15	23.85	19.8	1,668	1.19%
2020/12/21	0	0.00	3	24.30	25.20	-3	1,463	-0.20%
2020/12/18	0	0.00	2	23.85	23.75	-2	1,234	-0.16%
2020/12/15	0.2	23.00	0	0.00	22.50	0.2	1,121	0.02%
2020/12/14	0	0.00	2	22.55	22.90	-2	1,080	-0.19%
2020/12/11	2	22.20	0	0.00	22.35	2	1,079	0.19%
2020/12/09	5	23.15	4	23.25	23.15	1	1,053	0.09%
2020/12/08	0	0.00	2	22.80	22.80	-2	1,033	-0.19%
2020/12/07	2	22.15	0	0.00	22.00	2	1,000	0.20%
2020/12/02	4	22.23	0	0.00	22.30	4	1,035	0.39%
2020/11/26	0	0.00	2	22.75	22.80	-2	1,034	-0.19%
2020/11/25	0	0.00	2	22.60	22.30	-2	1,044	-0.19%
2020/11/23	0	0.00	2	22.40	22.35	-2	1,041	-0.19%
2020/11/20	0	0.00	1	22.30	22.30	-1	1,039	-0.10%
2020/11/19	0	0.00	2	22.15	22.15	-2	1,043	-0.19%
2020/11/10	2	21.65	0	0.00	21.70	2	1,115	0.18%
2020/11/03	1	21.05	0	0.00	21.10	1	1,145	0.09%
2020/09/15	2	22.15	0	0.00	22.20	2	1,522	0.13%
2020/09/14	4	22.20	0	0.00	22.20	4	1,594	0.25%
2020/08/31	0	0.00	1	23.40	23.15	-1	2,262	-0.04%
2020/08/25	0	0.00	6	22.75	22.70	-6	2,312	-0.26%
2020/08/20	7	22.39	0	0.00	22.00	7	2,446	0.29%
2020/08/17	0	0.00	2	23.35	23.25	-2	2,507	-0.08%
2020/08/11	0	0.00	2	22.85	22.80	-2	2,559	-0.08%
2020/08/07	0	0.00	2	22.50	22.25	-2	2,614	-0.08%
2020/08/06	0	0.00	4	21.93	22.30	-4	2,618	-0.15%
2020/07/31	0	0.00	10.5	21.65	21.60	-10.5	2,616	-0.40%
2020/07/29	0	0.00	4	21.35	21.45	-4	2,631	-0.15%
2020/07/28	2	21.50	0	0.00	21.10	2	2,639	0.08%
2020/07/24	2	22.70	0	0.00	22.25	2	2,639	0.08%
2020/07/20	2	22.85	1	22.70	22.90	1	2,643	0.04%
2020/07/17	1	22.70	0	0.00	22.70	1	2,644	0.04%
2020/07/15	2	22.73	0	0.00	22.80	2	2,678	0.07%
2020/07/13	0	0.00	6	23.00	23.00	-6	2,704	-0.22%
2020/07/08	3	23.43	0	0.00	23.50	3	2,711	0.11%
2020/07/07	5	23.52	0	0.00	23.70	5	2,693	0.19%
2020/07/06	2	23.60	0	0.00	23.65	2	2,691	0.07%
2020/07/03	6	25.15	0	0.00	25.20	6	2,659	0.23%
2020/07/02	0	0.00	5	25.20	25.20	-5	2,609	-0.19%
2020/07/01	0	0.00	5	24.85	25.10	-5	2,583	-0.19%
2020/06/18	0	0.00	4	24.46	24.65	-4	2,501	-0.16%
2020/06/15	1	23.55	0	0.00	23.40	1	2,537	0.04%
2020/06/09	6	24.34	1	24.30	24.40	5	2,550	0.20%
2020/06/08	2	23.80	0	0.00	23.80	2	2,463	0.08%
2020/06/05	0	0.00	1	24.55	24.30	-1	2,126	-0.05%
2020/05/29	2	22.65	0	0.00	22.65	2	2,060	0.10%
2020/05/28	3	22.95	0	0.00	22.55	3	2,026	0.15%
2020/04/15	0	0.00	15	24.27	24.10	-15	1,863	-0.80%
2020/03/18	2	21.90	0	0.00	21.55	2	1,732	0.12%
2020/03/16	1	23.95	0	0.00	23.85	1	1,688	0.06%
2020/03/13	1	23.90	0	0.00	24.80	1	1,660	0.06%
2020/03/09	1	26.40	0	0.00	26.15	1	1,527	0.07%
2020/02/20	5	27.95	0	0.00	27.65	5	1,400	0.36%
2020/02/11	1	27.25	0	0.00	27.25	1	1,467	0.07%
2020/02/05	1	27.80	0	0.00	27.85	1	1,471	0.07%
2020/01/30	1	28.45	0	0.00	28.15	1	1,428	0.07%
2020/01/14	2	29.00	0	0.00	29.00	2	1,385	0.14%
2020/01/09	1	29.00	0	0.00	29.15	1	1,385	0.07%
2020/01/07	2	29.00	0	0.00	29.15	2	1,404	0.14%
2019/12/31	4	29.56	0	0.00	29.55	4	1,444	0.28%
2019/12/27	0	0.00	2	29.45	29.35	-2	1,720	-0.12%
2019/12/19	1	29.30	0	0.00	29.35	1	1,798	0.06%
2019/12/17	1	29.40	0	0.00	29.35	1	1,855	0.05%
2019/12/12	3	29.50	0	0.00	29.50	3	1,857	0.16%
2019/11/14	2	29.85	0	0.00	29.75	2	2,205	0.09%
2019/11/11	4	29.73	0	0.00	29.50	4	2,208	0.18%
2019/11/08	2	30.10	0	0.00	29.90	2	2,192	0.09%
2019/11/07	1	30.40	0	0.00	30.10	1	2,158	0.05%
2019/11/06	2	30.48	0	0.00	30.40	2	2,140	0.09%
2019/11/04	1	30.40	0	0.00	30.50	1	2,182	0.05%
2019/10/28	1	30.85	0	0.00	30.70	1	2,274	0.04%
2019/10/18	2	30.48	0	0.00	30.45	2	2,565	0.08%
2019/10/17	0	0.00	1	30.65	30.65	-1	2,616	-0.04%
2019/10/08	1	30.50	0	0.00	30.40	1	2,677	0.04%
2019/10/04	0	0.00	1	30.45	30.50	-1	2,658	-0.04%
2019/10/03	3	29.43	0	0.00	29.60	3	2,596	0.12%
2019/09/27	0	0.00	2	30.05	30.00	-2	2,430	-0.08%
2019/09/23	2	30.35	0	0.00	30.10	2	2,362	0.08%
2019/09/20	3	30.35	0	0.00	30.35	3	2,321	0.13%
2019/09/19	5	30.87	0	0.00	30.70	5	2,289	0.22%
2019/09/16	2	31.30	0	0.00	31.05	2	2,282	0.09%
2019/09/12	3	31.35	0	0.00	31.30	3	2,291	0.13%
2019/09/02	0	0.00	5	32.50	32.60	-5	2,091	-0.24%
2019/08/26	1	30.85	3	30.90	30.85	-2	1,918	-0.10%
2019/08/21	1	31.20	0	0.00	31.40	1	1,900	0.05%
2019/08/20	2	31.05	0	0.00	31.45	2	1,885	0.11%
2019/08/19	2	31.50	0	0.00	31.45	2	1,856	0.11%
2019/08/15	0	0.00	5	30.58	30.60	-5	1,787	-0.28%
2019/08/07	0	0.00	3	31.00	30.70	-3	1,706	-0.18%
2019/07/29	0	0.00	1	33.00	32.95	-1	1,557	-0.06%
2019/07/25	0	0.00	0.7	35.10	35.20	-0.7	1,473	-0.05%
2019/07/22	4	35.31	3	35.65	35.80	1	1,281	0.08%
2019/07/11	5	32.81	0	0.00	32.45	5	963	0.52%
2019/07/10	0	0.00	5	32.55	32.75	-5	952	-0.53%
2019/07/09	5	32.15	0	0.00	32.20	5	931	0.54%
2019/07/08	0	0.00	1	32.20	31.75	-1	913	-0.11%
2019/07/04	2	31.68	0	0.00	31.65	2	888	0.23%
2019/06/20	0	0.00	3	30.20	30.60	-3	828	-0.36%
2019/06/18	0	0.00	1	29.85	29.80	-1	792	-0.13%
2019/05/13	1	29.50	0	0.00	29.45	1	922	0.11%
2019/05/03	0	0.00	2	30.10	30.00	-2	850	-0.24%
2019/05/02	3	29.60	0	0.00	29.65	3	815	0.37%
2019/04/26	0	0.00	2	29.40	29.35	-2	816	-0.24%
2019/03/27	2	29.70	0	0.00	29.80	2	653	0.31%
2019/03/26	3	29.80	0	0.00	29.80	3	655	0.46%
2019/03/15	0	0.00	5	29.85	29.75	-5	630	-0.79%
2019/03/04	3	29.90	3	29.95	30.00	0	701	0.00%
2019/02/27	0	0.00	5	29.75	29.70	-5	687	-0.73%
2019/01/07	2	28.90	0	0.00	28.90	2	1,427	0.14%
2018/12/28	10	28.70	0	0.00	29.00	10	1,618	0.62%
2018/12/03	2	29.30	5	29.36	29.20	-3	1,641	-0.18%
2018/11/21	3	28.75	0	0.00	28.85	3	1,650	0.18%
2018/10/25	0	0.00	1	29.50	29.50	-1	1,617	-0.06%
2018/10/19	1	31.15	2.1	31.00	30.95	-1.1	1,583	-0.07%
2018/10/17	0	0.00	10	30.95	30.85	-10	1,499	-0.67%
2018/10/16	0	0.00	3	33.05	31.55	-3	1,424	-0.21%
2018/10/12	0	0.00	1	30.25	30.45	-1	1,050	-0.10%
2018/10/09	3	31.10	0	0.00	30.95	3	978	0.31%
2018/10/05	10	30.25	0	0.00	29.95	10	868	1.15%
2018/08/30	1	30.40	0	0.00	30.35	1	716	0.14%
2018/06/11	0	0.00	1	29.40	29.60	-1	440	-0.23%
2018/06/08	1	29.45	0	0.00	29.45	1	431	0.23%
2018/03/14	0	0.00	2	28.20	28.30	-2	693	-0.29%
2018/02/27	0	0.00	1	27.70	27.75	-1	873	-0.11%
2018/02/09	1	27.10	0	0.00	27.40	1	894	0.11%