慧洋-KY (2637)-元大-南海券商分點個股進出

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

慧洋-KY

(2637)

可現股當沖

股價
68.1
漲跌
▼0.8
漲幅
-1.16%
成交量
4,441張
產業
上市航運類股▼1.03%
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－元大-南海券商分點個股進出

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

元大-南海券商分點個股進出
元大-南海券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/30	1	68.30	0	0.00	68.10	1	6,441	0.02%
2024/04/29	2	69.60	1	70.70	68.90	1	6,401	0.02%
2024/04/26	3	68.10	4	68.63	68.70	-1	6,323	-0.02%
2024/04/24	7	67.71	2	67.95	67.50	5	6,433	0.08%
2024/04/23	5	68.00	5	68.88	69.20	0	6,346	0.00%
2024/04/22	4	68.78	5	68.22	69.20	-1	6,217	-0.02%
2024/04/19	2	65.05	8	65.34	66.30	-6	5,846	-0.10%
2024/04/18	3	63.97	2	64.20	64.70	1	5,649	0.02%
2024/04/17	1	63.60	0	0.00	63.20	1	5,642	0.02%
2024/04/16	0	0.00	5	64.82	62.90	-5	5,686	-0.09%
2024/04/15	3	65.90	2	67.20	66.00	1	5,747	0.02%
2024/04/12	1	64.10	0	0.00	66.70	1	5,782	0.02%
2024/04/11	2	63.25	2	63.80	64.20	0	6,060	0.00%
2024/04/10	2	62.75	3	63.40	63.20	-1	6,140	-0.02%
2024/04/09	3	63.47	7	62.13	63.70	-4	6,134	-0.07%
2024/03/29	3	58.20	0	0.00	58.40	3	6,209	0.05%
2024/03/28	1	59.50	0	0.00	58.90	1	6,350	0.02%
2024/03/26	1	60.00	0	0.00	59.50	1	6,719	0.01%
2024/03/22	1	60.30	0	0.00	61.80	1	6,852	0.01%
2024/03/19	0	0.00	2	61.30	61.50	-2	7,029	-0.03%
2024/03/15	5	59.22	0	0.00	58.90	5	7,025	0.07%
2024/03/14	3	60.60	2	60.90	60.10	1	6,901	0.01%
2024/03/13	2	61.00	0	0.00	60.60	2	6,970	0.03%
2024/03/08	0	0.00	3.1	61.19	60.80	-3.1	8,102	-0.04%
2024/03/07	1	59.70	1	60.20	59.80	0	8,665	0.00%
2024/03/06	4	60.78	0	0.00	60.10	4	8,832	0.05%
2024/03/05	6	61.23	3	61.70	61.70	3	8,838	0.03%
2024/03/04	4	60.95	1	61.30	62.00	3	8,891	0.03%
2024/03/01	2	60.05	5	60.52	61.10	-3	9,499	-0.03%
2024/02/29	0	0.00	3.1	60.90	61.40	-3.1	9,495	-0.03%
2024/02/27	6	58.95	13	59.67	58.10	-7	9,318	-0.08%
2024/02/26	10	58.94	5	58.18	59.30	5	9,164	0.05%
2024/02/22	2.1	56.28	7	57.37	56.80	-5	8,926	-0.06%
2024/02/21	2	56.50	19	56.71	56.50	-17	8,768	-0.19%
2024/02/20	1	54.90	2	55.05	54.90	-1	8,562	-0.01%
2024/02/16	0	0.00	1	52.60	53.00	-1	8,409	-0.01%
2024/02/15	0	0.00	1	51.90	52.40	-1	8,403	-0.01%
2024/02/05	2	51.05	0	0.00	51.00	2	8,382	0.02%
2024/02/02	1	51.70	0	0.00	51.60	1	8,383	0.01%
2024/02/01	0	0.00	4	52.68	53.20	-4	8,353	-0.05%
2024/01/30	1	52.00	1	52.40	52.00	0	8,286	0.00%
2024/01/26	3	51.60	0	0.00	51.60	3	8,291	0.04%
2024/01/24	2	52.40	2	52.95	52.30	0	8,292	0.00%
2024/01/23	2	52.35	2	52.90	52.50	0	8,292	0.00%
2024/01/19	8	51.95	0	0.00	52.10	8	8,297	0.10%
2024/01/18	1	50.30	10	52.76	53.20	-9	8,281	-0.11%
2024/01/17	0	0.00	1	50.30	50.30	-1	8,162	-0.01%
2024/01/16	8	51.14	2	50.90	50.90	6	8,140	0.07%
2024/01/15	1	51.60	0	0.00	51.50	1	8,140	0.01%
2024/01/12	1	52.30	1	52.10	52.10	0	8,160	0.00%
2024/01/09	1	53.00	0	0.00	52.50	1	8,159	0.01%
2024/01/08	4	53.98	13	53.59	54.00	-9	7,997	-0.11%
2024/01/05	29	54.67	12	54.54	54.90	17	7,872	0.22%
2024/01/04	0	0.00	4	53.50	53.20	-4	7,462	-0.05%
2024/01/03	0	52.00	0	0.00	52.10	0	7,437	0.00%
2024/01/02	1	52.50	1	53.70	52.40	0	7,479	0.00%
2023/12/28	11	52.05	0	0.00	51.90	11	7,560	0.15%
2023/12/27	0	0.00	1	53.60	53.50	-1	7,538	-0.01%
2023/12/26	0	0.00	4	52.10	53.00	-4	7,480	-0.05%
2023/12/25	5	51.64	0	0.00	49.95	5	7,324	0.07%
2023/12/22	2	52.25	2	53.05	53.20	0	7,252	0.00%
2023/12/21	2	53.05	10	53.17	53.60	-8	7,195	-0.11%
2023/12/20	1	51.80	1	51.60	52.00	0	6,995	0.00%
2023/12/18	4	51.43	3	52.23	51.30	1	7,084	0.01%
2023/12/13	1	51.90	1	52.60	51.50	0	7,594	0.00%
2023/12/07	3	51.43	1	52.00	51.20	2	8,341	0.02%
2023/12/06	2	52.60	3	53.27	52.50	-1	8,257	-0.01%
2023/12/05	24	54.65	29	55.26	53.60	-5	8,049	-0.06%
2023/12/04	14	54.82	4	53.68	55.00	10	7,193	0.14%
2023/12/01	2	49.95	3	50.45	50.30	-1	6,548	-0.02%
2023/11/28	3	49.10	9	48.98	48.90	-6	6,225	-0.10%
2023/11/27	5	46.55	2	46.80	46.60	3	5,540	0.05%
2023/11/24	1	45.35	0	0.00	45.10	1	5,446	0.02%
2023/11/15	0	0.00	2	43.00	43.00	-2	5,903	-0.03%
2023/11/14	2	42.60	2	42.90	42.20	0	6,176	0.00%
2023/11/10	1	42.80	0	0.00	42.35	1	6,227	0.02%
2023/11/07	0	0.00	1	43.10	42.85	-1	6,394	-0.02%
2023/10/30	1	42.40	2	42.75	42.80	-1	6,532	-0.02%
2023/10/27	0	0.00	1	42.70	43.10	-1	6,644	-0.02%
2023/10/25	1	43.85	0	0.00	43.75	1	6,692	0.01%
2023/10/19	0	0.00	1	47.10	47.15	-1	6,775	-0.01%
2023/10/17	0	0.00	51	46.12	45.60	-51	6,811	-0.75%
2023/10/16	1	47.10	3	46.95	46.90	-2	6,851	-0.03%
2023/10/13	3	47.27	0	0.00	47.10	3	6,933	0.04%
2023/10/11	44	48.50	0	0.00	47.15	44	6,906	0.64%
2023/10/06	9	49.18	3	48.78	48.90	6	6,844	0.09%
2023/10/05	2	47.63	0	0.00	47.30	2	6,762	0.03%
2023/10/03	2	46.70	0	0.00	46.50	2	6,612	0.03%
2023/09/25	2	49.30	0	0.00	48.70	2	6,554	0.03%
2023/09/22	0	0.00	15	49.58	49.65	-15	6,523	-0.23%
2023/09/21	3.3	49.67	3	49.67	49.45	0.3	6,474	0.00%
2023/09/20	2	50.40	4	51.00	50.00	-2	6,315	-0.03%
2023/09/19	6	51.13	3	51.40	50.50	3	6,030	0.05%
2023/09/18	0.2	50.70	0	0.00	50.50	0.2	5,762	0.00%
2023/09/15	6.5	51.81	1	52.00	51.40	5.5	5,563	0.10%
2023/09/14	19	49.26	11	50.14	50.90	8	4,974	0.16%
2023/09/13	0	0.00	1	46.20	46.40	-1	4,601	-0.02%
2023/09/06	1	45.75	0	0.00	45.90	1	4,572	0.02%
2023/09/05	0	0.00	0.2	45.80	46.35	-0.2	4,568	0.00%
2023/09/01	0	0.00	0.2	45.65	45.20	-0.2	4,545	0.00%
2023/08/31	0	0.00	0.2	45.80	45.90	-0.2	4,585	0.00%
2023/08/30	0	0.00	4	45.64	45.55	-4	4,585	-0.09%
2023/08/29	3	44.87	2.6	45.10	45.50	0.4	4,615	0.01%
2023/08/28	0	0.00	3	43.60	43.80	-3	4,660	-0.06%
2023/08/25	1	43.30	0	0.00	43.30	1	4,724	0.02%
2023/08/24	0.3	43.70	0	0.00	43.60	0.3	4,812	0.01%
2023/08/23	7.3	45.32	0	0.00	44.65	7.3	4,852	0.15%
2023/08/22	1	44.40	0	0.00	45.15	1	4,915	0.02%
2023/08/21	0.3	45.70	0	0.00	45.80	0.3	4,840	0.01%
2023/08/18	1	47.30	2.4	47.64	47.50	-1.4	4,706	-0.03%
2023/08/15	1	42.25	1	42.50	42.85	0	4,380	0.00%
2023/08/14	0	42.20	1.2	42.39	41.80	-1.2	4,360	-0.03%
2023/08/11	1	45.05	0	0.00	44.60	1	4,260	0.02%
2023/08/10	1	45.35	1	45.70	45.25	0	4,239	0.00%
2023/08/09	0	0.00	1	45.85	45.45	-1	4,240	-0.02%
2023/08/04	3	47.20	3	47.50	47.40	0	4,198	0.00%
2023/08/02	3.2	47.21	4.3	47.34	47.35	-1.1	4,185	-0.03%
2023/08/01	2	46.73	1	46.95	47.05	1	4,123	0.02%
2023/07/28	1	47.15	2	47.30	46.40	-1	4,008	-0.02%
2023/07/27	0	0.00	2	46.23	46.05	-2	3,924	-0.05%
2023/07/25	0.3	45.20	0	0.00	44.85	0.3	3,935	0.01%
2023/07/24	2	45.35	0	0.00	45.45	2	3,904	0.05%
2023/07/21	0	0.00	0.1	46.50	46.45	-0.1	3,800	0.00%
2023/07/18	1.3	45.35	3.4	45.56	45.45	-2.1	3,608	-0.06%
2023/07/17	0	0.00	3.1	45.65	45.65	-3.1	3,553	-0.09%
2023/07/14	0	0.00	4	46.22	46.05	-4	3,583	-0.11%
2023/07/13	9	46.71	1	46.05	45.15	8	3,621	0.22%
2023/07/12	0	0.00	0.2	46.55	46.60	-0.2	3,597	-0.01%
2023/07/07	6	48.28	0	0.00	48.00	6	3,668	0.16%
2023/07/05	1	48.60	6	48.97	48.85	-5	3,743	-0.13%
2023/07/04	2	49.13	5	49.08	48.75	-3	3,852	-0.08%
2023/07/03	1	50.30	1.3	49.80	49.70	-0.3	3,824	-0.01%
2023/06/29	0	0.00	0.2	48.80	48.65	-0.2	3,744	-0.01%
2023/06/28	1	48.80	0	0.00	48.95	1	3,768	0.03%
2023/06/21	1	49.81	0	0.00	50.00	1	3,998	0.03%
2023/06/19	0	0.00	2	50.30	50.20	-2	4,175	-0.05%
2023/06/16	0.2	50.70	0.2	51.00	50.70	0.1	4,167	0.00%
2023/06/14	0	0.00	1	51.00	50.70	-1	4,180	-0.02%
2023/06/08	0	0.00	0.4	51.50	50.80	-0.4	4,597	-0.01%
2023/06/07	0	0.00	0.4	50.60	50.80	-0.4	4,681	-0.01%
2023/06/05	1	50.20	0.4	50.60	50.20	0.7	4,725	0.01%
2023/06/02	0	0.00	0.3	50.60	50.20	-0.3	4,763	-0.01%
2023/06/01	0.3	50.00	0	0.00	49.70	0.3	4,924	0.01%
2023/05/31	1	51.70	1	52.30	51.00	0	5,012	0.00%
2023/05/30	3.5	53.74	0	0.00	52.30	3.5	5,388	0.06%
2023/05/29	0.3	60.10	0	0.00	60.30	0.3	5,653	0.00%
2023/05/26	1	59.00	0	0.00	59.00	1	6,084	0.02%
2023/05/25	2	61.30	0	0.00	61.30	2	6,260	0.03%
2023/05/24	1.7	62.74	0	0.00	62.90	1.7	6,258	0.03%
2023/05/22	0	0.00	0.2	63.50	63.30	-0.2	6,247	0.00%
2023/05/19	0	0.00	2	63.00	62.90	-2	6,255	-0.03%
2023/05/18	1	63.30	0	0.00	63.40	1	6,235	0.02%
2023/05/17	0	0.00	0.2	63.20	63.20	-0.2	6,231	0.00%
2023/05/15	0.2	63.00	0	0.00	62.70	0.2	6,235	0.00%
2023/05/10	0	0.00	1	61.40	62.40	-1	6,249	-0.02%
2023/05/02	0	0.00	0.3	63.80	64.00	-0.3	6,397	0.00%
2023/04/28	0	0.00	2	63.75	64.10	-2	6,401	-0.03%
2023/04/27	0	0.00	0.3	62.50	62.20	-0.3	6,405	0.00%
2023/04/25	0.3	61.90	0	0.00	62.00	0.3	6,421	0.00%
2023/04/24	0	0.00	0.4	62.60	62.60	-0.4	6,439	-0.01%
2023/04/21	1	62.50	0	0.00	62.80	1	6,453	0.02%
2023/04/20	0.2	63.30	0	0.00	62.70	0.2	6,450	0.00%
2023/04/19	0.2	64.00	0	0.00	63.50	0.2	6,465	0.00%
2023/04/18	0.2	65.50	0	0.00	64.60	0.2	6,505	0.00%
2023/04/13	3.2	64.91	0	0.00	64.60	3.2	6,660	0.05%
2023/04/12	1	66.10	0	0.00	65.80	1	6,635	0.02%
2023/04/11	2.2	65.92	0	0.00	65.80	2.2	6,629	0.03%
2023/04/10	6.2	66.69	0	0.00	66.40	6.2	6,650	0.09%
2023/04/07	0	0.00	1	66.20	66.60	-1	6,656	-0.02%
2023/04/06	3	65.00	0	0.00	63.80	3	6,658	0.05%
2023/03/31	1	64.30	1	64.70	64.20	0	6,801	0.00%
2023/03/24	5	63.80	0	0.00	63.70	5	9,368	0.05%
2023/03/23	2	65.85	0	0.00	64.30	2	9,661	0.02%
2023/03/22	0	0.00	3	68.43	68.50	-3	9,562	-0.03%
2023/03/21	0	0.00	1	67.70	67.60	-1	9,583	-0.01%
2023/03/20	1	68.30	0	0.00	67.50	1	9,621	0.01%
2023/03/16	0	0.00	2	68.70	67.60	-2	9,741	-0.02%
2023/03/15	2	69.25	0	0.00	68.60	2	9,749	0.02%
2023/03/14	0	0.00	5	67.84	68.20	-5	9,785	-0.05%
2023/03/10	2	67.25	1	68.10	66.50	1	9,724	0.01%
2023/03/08	0	0.00	1	68.60	67.20	-1	9,788	-0.01%
2023/03/07	2	68.45	1	68.70	68.30	1	9,822	0.01%
2023/03/06	2	68.55	0	0.00	68.50	2	9,870	0.02%
2023/03/03	0	0.00	2	70.20	70.60	-2	9,858	-0.02%
2023/03/02	5	70.28	10	70.50	69.90	-5	9,745	-0.05%
2023/03/01	7	67.99	9	69.46	67.40	-2	9,362	-0.02%
2023/02/24	14	67.51	11	67.91	68.00	3	9,027	0.03%
2023/02/23	4	65.88	7	64.60	65.50	-3	8,555	-0.04%
2023/02/22	7	62.09	1	62.50	61.90	6	8,291	0.07%
2023/02/21	0	0.00	6	61.80	61.80	-6	8,291	-0.07%
2023/02/02	2	61.70	0	0.00	61.90	2	9,532	0.02%
2023/01/31	0	0.00	3	60.57	60.70	-3	9,590	-0.03%
2023/01/30	2	59.80	0	0.00	59.90	2	9,621	0.02%
2023/01/17	1	59.20	2	59.70	59.80	-1	9,647	-0.01%
2023/01/13	1	58.90	0	0.00	58.80	1	9,758	0.01%
2023/01/12	2	59.40	2	59.40	59.20	0	9,819	0.00%
2023/01/11	1	60.00	0	0.00	60.00	1	9,844	0.01%
2023/01/10	1	60.10	0	0.00	60.10	1	9,885	0.01%
2023/01/09	3	59.83	4	60.53	60.80	-1	9,986	-0.01%
2023/01/06	4	60.30	1	61.10	60.00	3	10,019	0.03%
2023/01/05	1	60.50	2	60.70	60.80	-1	10,026	-0.01%
2023/01/04	7	60.54	6	60.23	60.00	1	10,126	0.01%
2023/01/03	1	61.70	2	62.15	62.60	-1	10,141	-0.01%
2022/12/30	2	62.00	4	61.85	61.40	-2	10,203	-0.02%
2022/12/29	2	61.30	4	61.80	61.40	-2	10,319	-0.02%
2022/12/28	2	62.05	4	61.30	61.30	-2	10,428	-0.02%
2022/12/27	4	62.45	0	0.00	62.10	4	10,510	0.04%
2022/12/26	6	63.08	0	0.00	62.70	6	10,577	0.06%
2022/12/23	4	64.78	1	65.10	64.80	3	10,549	0.03%
2022/12/22	7	65.67	4	65.25	67.00	3	10,436	0.03%
2022/12/21	1.2	63.87	4	64.35	64.80	-2.8	9,828	-0.03%
2022/12/20	6.2	63.79	11	62.98	62.80	-4.8	9,502	-0.05%
2022/12/19	11	63.38	4	63.65	61.90	7	9,246	0.08%
2022/12/16	4	64.93	4	64.33	64.40	0	8,936	0.00%
2022/12/15	2	60.80	3	61.87	63.50	-1	8,658	-0.01%
2022/12/14	5	58.44	5	58.90	58.80	0	8,714	0.00%
2022/12/09	0	0.00	1	59.90	60.10	-1	8,953	-0.01%
2022/12/07	0	0.00	2	60.30	58.20	-2	9,439	-0.02%
2022/12/06	2	59.40	1	59.40	57.90	1	9,468	0.01%
2022/12/01	1	62.10	0	0.00	61.50	1	9,529	0.01%
2022/11/30	0	0.00	1	61.80	61.90	-1	9,486	-0.01%
2022/11/29	0	0.00	3	61.03	61.30	-3	9,493	-0.03%
2022/11/28	0	0.00	3	60.20	59.40	-3	9,552	-0.03%
2022/11/25	4	61.20	0	0.00	60.70	4	9,562	0.04%
2022/11/22	0	0.00	1	57.30	57.20	-1	9,543	-0.01%
2022/11/18	2	58.20	0	0.00	57.70	2	9,624	0.02%
2022/11/16	0	0.00	1.2	58.91	59.00	-1.2	9,648	-0.01%
2022/11/11	1	57.70	1	57.40	57.30	0	9,690	0.00%
2022/11/08	0	57.60	4	57.00	56.70	-4	9,791	-0.04%
2022/11/07	3	55.73	1	55.80	55.60	2	9,677	0.02%
2022/11/04	4	53.20	4	53.60	54.90	0	9,596	0.00%
2022/10/27	1	53.60	2	54.15	54.10	-1	9,421	-0.01%
2022/10/26	1	53.50	0	0.00	53.70	1	9,417	0.01%
2022/10/25	1	54.70	1	55.70	54.40	0	9,401	0.00%
2022/10/14	1	52.82	3	53.80	54.00	-2	9,776	-0.02%
2022/10/13	3	53.03	8	51.75	51.60	-5	9,780	-0.05%
2022/10/12	2	54.05	0	0.00	53.80	2	9,889	0.02%
2022/10/11	0	0.00	51	57.76	56.10	-51	9,820	-0.52%
2022/10/07	1	58.50	2	59.25	58.90	-1	9,705	-0.01%
2022/10/06	4	57.25	4	57.65	58.30	0	9,651	0.00%
2022/10/05	5	57.60	0	0.00	57.40	5	9,582	0.05%
2022/10/04	2	55.65	0	0.00	56.50	2	9,528	0.02%
2022/10/03	0	53.40	4	53.00	53.90	-4	9,458	-0.04%
2022/09/30	6	49.98	6	51.30	51.70	0	9,524	0.00%
2022/09/29	3	51.40	5	51.84	51.20	-2	9,759	-0.02%
2022/09/28	5	52.96	0	0.00	51.50	5	10,070	0.05%
2022/09/27	5	55.16	5	55.70	55.50	0	10,023	0.00%
2022/09/26	1.1	55.57	1	55.50	55.20	0.1	10,039	0.00%
2022/09/23	1	58.00	1	59.30	57.90	0	10,118	0.00%
2022/09/22	5	58.70	1	59.90	58.00	4	10,163	0.04%
2022/09/21	4.2	58.30	9	58.80	59.70	-4.8	9,902	-0.05%
2022/09/20	0.1	55.85	1	55.60	55.40	-0.9	9,725	-0.01%
2022/09/19	2	55.35	0	0.00	55.10	2	10,215	0.02%
2022/09/16	0.2	58.50	0	0.00	59.10	0.2	10,379	0.00%
2022/09/15	1.5	58.77	0	0.00	59.00	1.5	10,546	0.01%
2022/09/14	0	0.00	4	55.55	56.70	-4	10,629	-0.04%
2022/09/13	4	54.48	1	54.80	54.60	3	10,650	0.03%
2022/09/12	1	55.80	3	55.40	55.80	-2	10,866	-0.02%
2022/09/08	0	0.00	1	52.70	52.70	-1	10,952	-0.01%
2022/09/05	0	0.00	1	54.60	54.30	-1	11,412	-0.01%
2022/09/02	0	0.00	0.3	54.50	54.10	-0.3	11,571	0.00%
2022/08/29	0	0.00	1	58.80	58.00	-1	12,384	-0.01%
2022/08/26	2	62.50	1	62.80	62.60	1	12,564	0.01%
2022/08/25	2	62.35	0	0.00	62.20	2	12,740	0.02%
2022/08/24	3	63.63	1	64.00	62.80	2	13,040	0.02%
2022/08/22	55	64.37	5	65.18	64.90	50	13,280	0.38%
2022/08/19	4	68.53	0	0.00	68.10	4	13,663	0.03%
2022/08/17	0	0.00	3	69.30	69.20	-3	14,208	-0.02%
2022/08/16	6	68.52	0	0.00	68.50	6	14,467	0.04%
2022/08/15	2	68.40	2	69.10	69.60	0	15,072	0.00%
2022/08/12	0.2	68.70	5	68.14	68.60	-4.8	15,127	-0.03%
2022/08/10	7	67.43	4	67.25	66.90	3	15,521	0.02%
2022/08/09	1	66.70	2	67.30	67.40	-1	15,835	-0.01%
2022/08/08	0	0.00	1	66.70	66.70	-1	16,152	-0.01%
2022/08/05	2	67.30	1	67.10	67.50	1	16,343	0.01%
2022/08/04	6	66.97	0	0.00	66.40	6	16,756	0.04%
2022/08/01	0	0.00	1	68.60	68.80	-1	18,273	-0.01%
2022/07/29	1	69.50	1	68.60	68.60	0	18,835	0.00%
2022/07/28	3	68.80	4	67.85	68.00	-1	19,610	-0.01%
2022/07/27	3	67.67	4	68.30	68.30	-1	20,306	0.00%
2022/07/26	3	67.67	4	68.08	67.60	-1	20,545	0.00%
2022/07/25	2	67.70	0	0.00	68.00	2	20,856	0.01%
2022/07/22	2	69.75	5	69.10	69.50	-3	20,982	-0.01%
2022/07/21	4	70.18	1	68.50	68.20	3	21,120	0.01%
2022/07/20	2	67.35	2	67.60	67.20	0	20,998	0.00%
2022/07/19	2	67.30	4	67.80	67.80	-2	21,373	-0.01%
2022/07/15	1	65.20	0	0.00	65.30	1	22,470	0.00%
2022/07/14	1	65.90	1	66.20	66.30	0	23,861	0.00%
2022/07/12	0	0.00	1	64.10	64.00	-1	24,813	0.00%
2022/07/11	1	66.80	0	0.00	67.10	1	25,378	0.00%
2022/07/08	1	67.00	1	67.00	67.10	0	25,436	0.00%
2022/07/07	1	64.80	2	65.80	65.60	-1	25,271	0.00%
2022/07/06	3	66.53	2	66.00	65.30	1	25,067	0.00%
2022/07/05	0	0.00	4	62.93	64.30	-4	24,880	-0.02%
2022/07/04	2	62.60	2	63.00	62.10	0	24,830	0.00%
2022/07/01	1	65.20	0	0.00	61.80	1	24,789	0.00%
2022/06/30	3	65.53	2	65.90	65.00	1	24,566	0.00%
2022/06/29	1	68.80	0	0.00	67.90	1	24,375	0.00%
2022/06/28	4	69.23	5	69.76	70.30	-1	24,253	0.00%
2022/06/27	6	71.65	8	71.29	71.20	-2	24,082	-0.01%
2022/06/24	6	68.10	4	68.28	66.80	2	23,592	0.01%
2022/06/23	2	67.35	0	0.00	66.40	2	23,286	0.01%
2022/06/22	1	69.80	1	68.30	68.00	0	23,057	0.00%
2022/06/21	1	73.50	0	0.00	73.10	1	22,630	0.00%
2022/06/20	0	0.00	4	74.62	72.60	-4	22,392	-0.02%
2022/06/17	15	79.00	15	79.51	78.60	0	22,053	0.00%
2022/06/16	5	82.50	3	83.60	80.00	2	21,857	0.01%
2022/06/15	8	84.71	1	85.20	83.60	7	21,658	0.03%
2022/06/14	0	0.00	2	84.70	85.40	-2	21,510	-0.01%
2022/06/10	2	91.00	0	0.00	91.00	2	21,527	0.01%
2022/06/09	3	94.30	1	94.80	93.10	2	21,528	0.01%
2022/06/08	15	99.45	6	98.55	98.20	9	21,804	0.04%
2022/06/07	4.1	104.59	2	104.50	104.50	2.1	22,353	0.01%
2022/06/06	8	104.50	13	105.54	102.00	-5	22,305	-0.02%
2022/06/02	3	102.33	5	103.40	103.50	-2	22,127	-0.01%
2022/06/01	12.2	101.36	14	100.24	102.00	-1.8	22,033	-0.01%
2022/05/31	0	0.00	3	98.80	97.60	-3	21,879	-0.01%
2022/05/30	0	0.00	1	97.50	97.80	-1	21,952	0.00%
2022/05/27	18.4	98.35	2	98.55	97.50	16.4	21,887	0.07%
2022/05/26	3	98.97	11	99.63	100.50	-8	21,470	-0.04%
2022/05/25	8	98.36	5	99.32	97.70	3	21,354	0.01%
2022/05/24	4	97.88	12	97.88	97.20	-8	21,214	-0.04%
2022/05/23	8	98.15	11	98.05	97.40	-3	21,216	-0.01%
2022/05/20	4	93.50	2	93.60	93.60	2	20,693	0.01%
2022/05/19	3	90.37	3	91.97	91.90	0	20,716	0.00%
2022/05/18	3	93.33	4	93.55	93.40	-1	20,599	0.00%
2022/05/17	6	93.97	0	0.00	91.80	6	20,581	0.03%
2022/05/16	2	95.40	3	95.00	95.50	-1	20,511	0.00%
2022/05/13	2	96.20	2	94.90	94.60	0	20,239	0.00%
2022/05/12	7	97.84	3	98.53	94.50	4	20,084	0.02%
2022/05/11	10	99.31	4	98.80	98.00	6	19,675	0.03%
2022/05/10	9	102.54	5	101.90	101.00	4	19,482	0.02%
2022/05/09	8	104.56	6	103.75	100.50	2	18,875	0.01%
2022/05/06	11	104.77	11.1	105.50	108.00	-0.1	18,397	0.00%
2022/05/05	7	102.50	12.1	103.81	105.00	-5.1	17,863	-0.03%
2022/05/04	3	99.43	1	99.10	100.50	2	17,011	0.01%
2022/05/03	4	91.85	10	93.36	94.60	-6	16,316	-0.04%
2022/04/29	4	91.63	22	91.85	92.20	-18	16,138	-0.11%
2022/04/28	7	87.01	4	87.85	87.00	3	15,888	0.02%
2022/04/27	9	86.27	9	86.89	86.00	0	15,709	0.00%
2022/04/26	8	88.01	1	86.30	85.40	7	15,567	0.04%
2022/04/25	6	90.38	2	92.00	88.30	4	15,288	0.03%
2022/04/22	16	98.41	12	98.06	97.80	4	14,841	0.03%
2022/04/21	3	101.67	10.1	101.90	100.50	-7.1	14,272	-0.05%
2022/04/20	23	100.39	11	102.11	98.60	12	13,562	0.09%
2022/04/19	10	97.70	24	99.33	98.50	-14	12,164	-0.12%
2022/04/18	17	97.04	4	97.10	95.80	13	11,499	0.11%
2022/04/15	7	96.01	27.1	97.91	99.30	-20.1	11,147	-0.18%
2022/04/14	3	89.80	8.2	90.48	91.10	-5.2	10,553	-0.05%
2022/04/12	4	87.38	0	0.00	87.70	4	10,571	0.04%
2022/04/11	3	90.87	11.4	90.85	90.50	-8.4	10,472	-0.08%
2022/04/08	0	0.00	1	88.60	88.50	-1	10,337	-0.01%
2022/04/07	5	86.36	2	86.30	84.80	3	10,279	0.03%
2022/03/30	1	86.40	2	86.90	86.90	-1	10,330	-0.01%
2022/03/29	1	85.90	1	86.90	86.30	0	10,363	0.00%
2022/03/28	4	84.90	2	84.50	86.50	2	10,438	0.02%
2022/03/25	3	83.83	42	83.73	84.70	-39	10,660	-0.37%
2022/03/24	1	87.60	1	86.40	86.40	0	10,848	0.00%
2022/03/23	2	87.25	1	88.00	88.00	1	11,509	0.01%
2022/03/22	2	86.80	1	87.90	86.70	1	12,102	0.01%
2022/03/21	4	88.18	0	0.00	87.80	4	12,365	0.03%
2022/03/18	1.2	88.28	0	0.00	88.30	1.2	12,395	0.01%
2022/03/17	1	88.50	1	89.20	88.50	0	12,374	0.00%
2022/03/16	47	93.81	1	95.30	87.50	46	12,354	0.37%
2022/03/15	2.2	94.31	0	0.00	92.20	2.2	12,199	0.02%
2022/03/14	11	99.62	6	99.87	99.40	5	12,142	0.04%
2022/03/11	14.2	99.02	11	98.88	99.50	3.2	11,808	0.03%
2022/03/10	55.2	93.88	66	97.47	99.50	-10.8	11,305	-0.10%
2022/03/09	0	0.00	1	89.80	90.50	-1	10,610	-0.01%
2022/03/08	1	88.80	1.1	85.55	85.90	-0.1	10,644	0.00%
2022/03/04	4	92.67	1	93.10	91.50	3	10,468	0.03%
2022/03/03	0	0.00	1	93.90	93.50	-1	10,289	-0.01%
2022/03/02	1	92.10	1	92.80	92.00	0	10,161	0.00%
2022/03/01	2	91.35	5	92.42	92.70	-3	10,086	-0.03%
2022/02/25	5	90.26	4	90.95	89.90	1	9,997	0.01%
2022/02/24	5	91.64	3	92.07	89.80	2	9,799	0.02%
2022/02/23	6	89.98	9	91.70	91.90	-3	9,637	-0.03%
2022/02/22	5.1	88.23	8	89.46	89.50	-2.9	9,332	-0.03%
2022/02/21	12	90.15	6	90.37	90.00	6	9,196	0.07%
2022/02/18	0	0.00	2	89.50	89.90	-2	9,023	-0.02%
2022/02/16	0	0.00	5	88.54	89.60	-5	8,823	-0.06%
2022/02/15	0	0.00	3	84.53	84.30	-3	8,687	-0.03%
2022/02/14	0	0.00	5	84.02	83.20	-5	8,690	-0.06%
2022/02/10	4	83.43	9	84.33	84.00	-5	8,765	-0.06%
2022/02/09	0	0.00	5	80.98	81.00	-5	8,665	-0.06%
2022/02/07	0	0.00	2	77.30	78.50	-2	8,886	-0.02%
2022/01/26	3	73.50	3	74.30	73.40	0	9,113	0.00%
2022/01/24	5	75.06	2	75.60	75.90	3	9,262	0.03%
2022/01/21	0	0.00	3	77.40	77.50	-3	9,285	-0.03%
2022/01/19	5	77.94	1	75.60	74.90	4	9,303	0.04%
2022/01/17	0	0.00	0.1	78.10	78.50	-0.1	9,291	0.00%
2022/01/12	2	78.20	0	0.00	78.00	2	9,517	0.02%
2022/01/11	1	79.80	0	0.00	79.40	1	9,558	0.01%
2022/01/07	4	80.48	0	0.00	79.80	4	9,786	0.04%
2022/01/06	4	82.43	4	82.50	81.60	0	9,897	0.00%
2022/01/05	0	0.00	4	81.83	81.40	-4	9,908	-0.04%
2022/01/03	0	0.00	1	79.40	80.30	-1	10,181	-0.01%
2021/12/30	4	81.40	0	0.00	81.60	4	10,494	0.04%
2021/12/28	7	83.16	6	83.80	81.90	1	10,790	0.01%
2021/12/24	3	82.60	4	83.38	82.80	-1	11,269	-0.01%
2021/12/23	4	83.10	1	82.60	83.10	3	11,531	0.03%
2021/12/22	6	83.30	3	84.20	83.50	3	11,633	0.03%
2021/12/21	5	83.76	5	84.16	83.50	0	11,559	0.00%
2021/12/20	10	83.80	9	84.38	83.00	1	11,394	0.01%
2021/12/17	3	83.07	9.1	83.74	83.40	-6.1	11,254	-0.05%
2021/12/16	9.1	79.30	7	79.06	79.70	2.1	10,636	0.02%
2021/12/15	0	0.00	5	76.94	77.50	-5	10,067	-0.05%
2021/12/14	1	71.10	0	0.00	70.50	1	9,882	0.01%
2021/12/13	0	0.00	1	73.60	73.20	-1	9,896	-0.01%
2021/12/10	2	73.05	0	0.00	72.60	2	9,981	0.02%
2021/12/08	4.1	76.15	2	75.90	75.70	2.1	10,226	0.02%
2021/12/07	0	0.00	2.5	75.11	75.30	-2.5	10,085	-0.02%
2021/12/06	0	0.00	5	74.80	74.10	-5	10,137	-0.05%
2021/12/03	1	74.20	0	0.00	73.00	1	10,232	0.01%
2021/12/02	5.5	75.35	5	74.76	74.90	0.5	10,590	0.00%
2021/11/30	0	0.00	6	73.07	73.10	-6	11,010	-0.05%
2021/11/26	4	71.43	0	0.00	69.80	4	11,592	0.03%
2021/11/25	2	74.10	2	74.05	74.00	0	11,822	0.00%
2021/11/24	0	0.00	0.1	72.80	73.20	-0.1	12,403	0.00%
2021/11/23	1	71.80	0	0.00	71.50	1	12,572	0.01%
2021/11/19	0	0.00	1	71.10	69.50	-1	13,714	-0.01%
2021/11/18	0	0.00	2	70.70	71.10	-2	15,042	-0.01%
2021/11/16	0	0.00	5.1	72.09	72.80	-5.1	15,561	-0.03%
2021/11/15	7.1	70.99	2	72.70	70.60	5.1	16,377	0.03%
2021/11/12	0	0.00	7	72.90	73.20	-7	16,816	-0.04%
2021/11/11	7	72.04	2	70.65	70.60	5	16,780	0.03%
2021/11/10	1	73.00	0	0.00	72.60	1	16,824	0.01%
2021/11/09	1	71.00	0	0.00	72.90	1	16,866	0.01%
2021/11/08	2	70.80	4	71.35	71.60	-2	16,862	-0.01%
2021/11/05	1	68.50	1	68.70	70.30	0	16,934	0.00%
2021/11/04	19	70.17	25	70.20	69.10	-6	17,083	-0.04%
2021/11/03	13	68.87	6	68.43	68.00	7	17,159	0.04%
2021/11/02	0	0.00	4	67.25	66.70	-4	17,617	-0.02%
2021/10/29	1	64.00	1	64.90	65.30	0	17,819	0.00%
2021/10/28	1	66.20	2	65.20	64.60	-1	17,868	-0.01%
2021/10/27	1	67.00	0	0.00	65.70	1	18,117	0.01%
2021/10/25	5	68.44	5	68.46	68.70	0	19,193	0.00%
2021/10/21	0	0.00	3	70.20	70.20	-3	19,883	-0.02%
2021/10/20	4	69.05	6	68.87	68.80	-2	20,089	-0.01%
2021/10/19	2	67.05	2	67.55	67.70	0	20,461	0.00%
2021/10/18	4	65.20	4	67.35	67.70	0	20,902	0.00%
2021/10/15	2	67.90	0	0.00	68.10	2	21,232	0.01%
2021/10/14	4	68.25	4	68.25	68.20	0	21,392	0.00%
2021/10/12	6	72.12	6	70.25	69.60	0	22,429	0.00%
2021/10/08	3	75.53	2	75.70	76.30	1	22,963	0.00%
2021/10/07	3	76.67	7	77.23	75.50	-4	23,501	-0.02%
2021/10/06	7	71.73	7	71.24	71.30	0	23,866	0.00%
2021/10/05	4	70.08	4	71.50	71.50	0	24,268	0.00%
2021/10/04	4	71.75	2	74.05	70.50	2	24,809	0.01%
2021/10/01	5	77.40	5	74.44	74.40	0	25,770	0.00%
2021/09/30	38	81.16	38	80.82	80.90	0	26,652	0.00%
2021/09/29	0	0.00	1	77.70	77.00	-1	27,527	0.00%
2021/09/27	3	79.53	2	79.40	79.20	1	29,831	0.00%
2021/09/24	2	81.20	8	80.91	81.20	-6	33,083	-0.02%
2021/09/23	2	79.00	2	78.90	78.90	0	34,886	0.00%
2021/09/16	0	0.00	1	79.30	79.30	-1	42,963	0.00%
2021/09/15	1	79.10	0	0.00	79.90	1	46,178	0.00%
2021/09/14	6	80.08	2	79.65	78.30	4	48,285	0.01%
2021/09/13	6	81.13	5	80.04	79.50	1	51,510	0.00%
2021/09/10	0	0.00	1	78.80	78.80	-1	51,714	0.00%
2021/09/09	2	78.20	0	0.00	78.20	2	53,088	0.00%
2021/09/08	1	78.50	10	79.40	79.40	-9	53,904	-0.02%
2021/09/07	16	80.89	103	80.06	78.20	-87	55,329	-0.16%	大賣/
2021/09/06	14	79.80	11	77.90	77.70	3	55,943	0.01%
2021/09/03	2	81.60	0	0.00	81.30	2	56,818	0.00%
2021/09/02	3	82.47	6	84.28	84.60	-3	56,864	-0.01%
2021/08/31	3	89.90	1	89.20	89.50	2	57,798	0.00%
2021/08/30	22	91.49	22.1	91.49	90.50	-0.1	58,324	0.00%
2021/08/27	6	87.97	6	88.67	88.80	0	58,913	0.00%
2021/08/26	12	89.88	16	90.07	89.70	-4	61,224	-0.01%
2021/08/25	120.1	88.54	125	89.80	91.00	-4.9	62,654	-0.01%	大買/大賣/
2021/08/24	132	89.66	24	91.06	87.00	108	62,379	0.17%	大買/鉅額交易
2021/08/23	0	0.00	3	87.30	87.30	-3	61,844	0.00%
2021/08/20	5	77.92	8	78.76	79.40	-3	62,542	0.00%
2021/08/19	8	81.06	0	0.00	76.70	8	62,969	0.01%
2021/08/18	6	74.98	11.1	79.51	81.60	-5.1	62,946	-0.01%
2021/08/17	1	76.10	1	77.50	74.20	0	63,698	0.00%
2021/08/16	1	76.10	1.1	77.28	76.10	-0.1	65,314	0.00%
2021/08/13	5	78.02	3	76.80	76.10	2	66,434	0.00%
2021/08/12	2	77.00	2	77.90	77.90	0	67,719	0.00%
2021/08/11	4.2	76.31	6	76.57	76.40	-1.8	68,500	0.00%
2021/08/10	2	77.50	2	77.10	77.10	0	68,870	0.00%
2021/08/09	1	82.30	1	84.00	79.60	0	69,060	0.00%
2021/08/06	8	84.49	6	84.80	82.00	2	69,491	0.00%
2021/08/05	1	79.10	5	79.90	79.20	-4	69,395	-0.01%
2021/08/04	0	0.00	1	77.80	78.50	-1	69,542	0.00%
2021/08/03	1	77.90	1	78.30	77.90	0	70,666	0.00%
2021/08/02	3	79.67	4	78.44	79.00	-1	70,835	0.00%
2021/07/30	33	81.74	23	81.07	78.00	10	70,764	0.01%
2021/07/29	12	78.38	17	80.14	83.20	-5	70,488	-0.01%
2021/07/28	14	74.81	16.3	75.20	75.70	-2.3	70,084	0.00%
2021/07/27	28	77.68	35	77.05	75.00	-7	69,851	-0.01%
2021/07/26	18	79.81	11	78.82	78.00	7	69,664	0.01%
2021/07/23	7	80.03	9	81.61	81.60	-2	69,686	0.00%
2021/07/22	24	77.35	24.1	77.53	78.20	-0.1	69,480	0.00%
2021/07/21	9	81.44	16.9	81.06	79.50	-7.9	69,262	-0.01%
2021/07/20	0	85.10	6.5	84.86	83.00	-6.5	69,033	-0.01%
2021/07/19	7	88.31	3	87.53	86.60	4	70,040	0.01%
2021/07/16	28.1	91.62	16	93.86	88.00	12.1	70,757	0.02%
2021/07/15	3	85.83	10	90.05	91.40	-7	70,483	-0.01%
2021/07/14	6	84.75	26	84.66	83.10	-20	71,253	-0.03%
2021/07/13	33	92.11	29.1	90.60	88.00	4	71,451	0.01%
2021/07/12	7	95.67	11	98.63	95.00	-4	71,273	-0.01%
2021/07/09	15	98.29	4	97.63	95.00	11	70,768	0.02%
2021/07/08	13.1	97.70	12	100.25	101.00	1.1	70,237	0.00%
2021/07/07	35.2	100.31	19	100.12	96.40	16.2	69,118	0.02%
2021/07/06	20	103.38	15.1	102.53	99.90	5	68,179	0.01%
2021/07/05	32.1	102.87	27.4	104.27	99.30	4.7	67,273	0.01%
2021/07/02	33.1	108.44	30	109.08	109.50	3.1	66,281	0.00%
2021/07/01	24.3	114.03	14	116.04	111.00	10.3	65,435	0.02%
2021/06/30	10.1	105.07	25	107.47	110.50	-14.9	62,480	-0.02%
2021/06/29	45.9	105.52	37.1	105.35	100.50	8.8	60,994	0.01%
2021/06/28	44.5	107.58	35	107.33	107.00	9.5	59,009	0.02%
2021/06/25	51.1	102.13	51.1	101.90	102.00	-0.1	56,329	0.00%
2021/06/24	46.2	94.92	52	95.75	98.10	-5.8	53,319	-0.01%
2021/06/23	25.1	95.02	13.4	92.60	89.80	11.7	50,069	0.02%
2021/06/22	36.1	97.63	46	98.23	99.70	-9.9	47,918	-0.02%
2021/06/21	0.1	90.70	3	90.63	90.70	-2.9	44,599	-0.01%
2021/06/18	3.3	81.10	19	81.15	82.50	-15.7	44,279	-0.04%
2021/06/17	1	73.80	5.2	74.58	75.00	-4.2	43,059	-0.01%
2021/06/16	48.2	74.91	36.2	74.35	71.70	12	42,298	0.03%
2021/06/15	41	73.99	41	74.49	74.30	0	40,804	0.00%
2021/06/11	7.2	71.17	7	70.47	70.50	0.2	39,747	0.00%
2021/06/10	5.1	66.41	5	67.10	67.80	0.1	38,670	0.00%
2021/06/09	21	67.38	20	67.79	66.90	1	38,325	0.00%
2021/06/08	5.9	68.56	3	67.77	67.50	2.9	37,791	0.01%
2021/06/07	33	66.16	33	65.75	65.40	0	36,736	0.00%
2021/06/04	7	74.20	26.5	73.11	70.20	-19.5	35,885	-0.05%
2021/06/03	48.5	78.91	41	78.25	76.70	7.5	34,724	0.02%
2021/06/02	16	75.18	18	76.87	77.00	-2	32,196	-0.01%
2021/06/01	0	0.00	1	66.60	70.00	-1	30,426	0.00%
2021/05/31	0	0.00	13	68.40	67.40	-13	29,963	-0.04%
2021/05/28	21	68.96	14	69.39	68.60	7	29,180	0.02%
2021/05/27	7	68.07	3	68.20	68.20	4	28,200	0.01%
2021/05/26	10	66.59	3	67.60	66.10	7	27,470	0.03%
2021/05/25	11	68.52	12.1	68.58	65.50	-1.1	26,646	0.00%
2021/05/24	15	70.99	20	70.65	70.00	-5	25,420	-0.02%
2021/05/21	14	66.71	25	67.11	67.70	-11	23,704	-0.05%
2021/05/20	18.1	64.56	15	64.48	61.70	3.1	22,447	0.01%
2021/05/19	5	63.08	4	62.65	64.90	1	21,046	0.00%
2021/05/18	2	57.45	1	58.70	59.00	1	20,204	0.00%
2021/05/17	4	55.13	2.2	54.41	53.70	1.8	19,623	0.01%
2021/05/14	5.3	58.88	5.1	57.80	59.60	0.2	19,165	0.00%
2021/05/13	3	58.07	2	58.00	57.50	1	18,372	0.01%
2021/05/12	8	64.04	0	0.00	63.80	8	17,695	0.05%
2021/05/11	6	77.75	11	73.93	70.80	-5	17,218	-0.03%
2021/05/10	6	73.30	0	0.00	75.10	6	15,994	0.04%
2021/05/07	3	63.07	2.9	64.61	68.30	0.1	15,655	0.00%
2021/05/06	17.1	68.78	0	0.00	66.10	17.1	15,376	0.11%
2021/05/05	6.3	64.55	1	68.50	68.50	5.3	15,070	0.04%
2021/05/04	1	71.00	1.1	67.00	67.00	-0.1	14,815	0.00%
2021/05/03	1.2	76.15	3	75.27	74.40	-1.9	14,627	-0.01%
2021/04/29	1.2	70.92	1	70.20	70.80	0.2	14,362	0.00%
2021/04/28	4	66.70	1.1	65.89	66.50	2.9	14,027	0.02%
2021/04/27	3	65.50	0	0.00	66.10	3	13,789	0.02%
2021/04/26	1	59.80	1	63.99	64.30	0	13,492	0.00%
2021/04/23	4	55.28	8	56.29	58.60	-4	13,222	-0.03%
2021/04/22	3	58.44	2	55.00	54.10	1	12,087	0.01%
2021/04/21	0	0.00	1	53.90	53.90	-1	11,255	-0.01%
2021/04/20	5	47.95	5	48.26	49.00	0	10,506	0.00%
2021/04/19	1	46.30	2	46.53	46.90	-1	9,456	-0.01%
2021/04/16	21	40.74	22	41.27	42.75	-1	8,607	-0.01%
2021/04/15	0	0.00	10	38.85	38.90	-10	8,037	-0.12%
2021/04/14	5	37.80	5	39.30	38.00	0	7,958	0.00%
2021/04/13	7	38.80	0	0.00	38.20	7	7,811	0.09%
2021/04/12	0	0.00	1	38.05	38.40	-1	7,710	-0.01%
2021/04/09	10	37.83	10	37.68	37.55	0	7,495	0.00%
2021/04/08	1	39.70	0	0.00	39.50	1	7,199	0.01%
2021/04/07	2	40.00	2	39.90	40.00	0	6,955	0.00%
2021/04/06	10	38.20	10	38.60	38.90	0	6,566	0.00%
2021/04/01	2	36.88	0	0.00	36.45	2	6,256	0.03%
2021/03/31	16	34.96	61.1	34.41	35.80	-45.1	5,819	-0.77%
2021/03/29	50	32.93	8	33.00	33.00	42	5,308	0.79%
2021/03/26	0	0.00	1	32.00	32.35	-1	5,372	-0.02%
2021/03/25	3	30.90	0	0.00	30.85	3	5,535	0.05%
2021/03/23	13	32.02	10	32.55	32.40	3	5,456	0.05%
2021/03/22	12	33.18	6	33.01	32.95	6	5,314	0.11%
2021/03/19	10	31.95	0	0.00	32.00	10	5,046	0.20%
2021/03/18	0.2	30.90	1	31.10	31.45	-0.8	4,834	-0.02%
2021/03/17	0	0.00	1.1	30.09	30.20	-1.1	4,698	-0.02%
2021/03/15	0	0.00	4	29.50	29.85	-4	4,593	-0.09%
2021/03/12	0	0.00	11	29.03	29.05	-11	4,540	-0.24%
2021/03/03	0	0.00	4	27.30	27.95	-4	4,080	-0.10%
2021/02/25	0	0.00	3	27.50	27.90	-3	3,963	-0.08%
2021/02/23	1	26.85	0	0.00	26.85	1	3,814	0.03%
2021/02/17	0	0.00	2	25.53	25.75	-2	3,617	-0.06%
2021/02/02	0	0.00	3	24.50	24.50	-3	3,541	-0.08%
2021/02/01	0	0.00	3	24.03	24.05	-3	3,534	-0.08%
2021/01/25	0	0.00	1	25.05	25.00	-1	3,462	-0.03%
2021/01/21	0	0.00	1	24.45	24.15	-1	3,422	-0.03%
2021/01/20	1	24.15	0	0.00	23.80	1	3,393	0.03%
2021/01/19	6	25.31	0	0.00	24.90	6	3,335	0.18%
2021/01/18	1	25.05	1	25.35	25.20	0	3,304	0.00%
2021/01/15	4	26.81	0	0.00	26.00	4	3,227	0.12%
2021/01/14	2	27.50	0	0.00	27.60	2	3,095	0.06%
2021/01/12	7	27.46	6.3	27.24	26.75	0.7	2,810	0.03%
2021/01/11	0	0.00	4	26.16	26.75	-4	2,369	-0.17%
2021/01/07	2	24.03	0	0.00	24.05	2	2,241	0.09%
2021/01/06	3	24.40	0	0.00	24.45	3	2,191	0.14%
2021/01/05	0	0.00	1	25.05	24.95	-1	2,144	-0.05%
2021/01/04	1	24.60	2	24.88	24.90	-1	2,076	-0.05%
2020/12/30	2	24.38	1	24.60	24.55	1	2,025	0.05%
2020/12/29	2	25.30	7	25.11	24.70	-5	1,997	-0.25%
2020/12/28	6	25.18	3	25.00	25.15	3	1,902	0.16%
2020/12/25	3	24.13	1	24.45	24.25	2	1,767	0.11%
2020/12/24	3	24.03	0	0.00	24.05	3	1,732	0.17%
2020/12/22	5	24.63	2	25.45	23.85	3	1,668	0.18%
2020/12/21	2	24.73	0	0.00	25.20	2	1,463	0.14%
2020/12/18	2	23.85	0	0.00	23.75	2	1,234	0.16%
2020/12/14	1	22.45	1	22.80	22.90	0	1,080	0.00%
2020/12/09	1	23.05	0	0.00	23.15	1	1,053	0.09%
2020/11/20	119	22.18	3	22.15	22.30	116	1,039	11.16%	大買/鉅額交易
2020/11/18	0	0.00	1	22.10	22.15	-1	1,045	-0.10%
2020/11/17	0.2	21.65	0	0.00	21.90	0.2	1,045	0.02%
2020/11/16	0.1	21.70	0	0.00	21.80	0.1	1,077	0.01%
2020/11/10	0	0.00	1	21.75	21.70	-1	1,115	-0.09%
2020/11/09	0	0.00	1	21.45	21.25	-1	1,096	-0.09%
2020/11/02	1	21.05	0	0.00	21.05	1	1,160	0.09%
2020/10/27	1	21.65	0	0.00	21.75	1	1,159	0.09%
2020/10/26	0	0.00	1	21.95	21.95	-1	1,164	-0.09%
2020/10/19	2	21.73	0	0.00	21.65	2	1,243	0.16%
2020/10/15	113	21.90	0	0.00	21.90	113	1,253	9.01%	大買/鉅額交易
2020/10/13	4	22.00	0	0.00	22.00	4	1,267	0.32%
2020/09/28	2	21.80	0	0.00	21.85	2	1,326	0.15%
2020/09/25	0	0.00	2	21.48	21.55	-2	1,364	-0.15%
2020/09/21	0	0.00	49	22.31	22.30	-49	1,460	-3.36%
2020/09/14	2	22.15	0	0.00	22.20	2	1,594	0.13%
2020/09/09	0	0.00	2	22.90	22.95	-2	1,642	-0.12%
2020/09/03	0	0.00	1	23.05	23.00	-1	1,752	-0.06%
2020/09/02	0	0.00	4	22.83	22.95	-4	1,873	-0.21%
2020/09/01	1	23.25	0	0.00	23.25	1	2,211	0.05%
2020/08/31	1	23.30	0	0.00	23.15	1	2,262	0.04%
2020/08/27	0	0.00	2	22.75	22.75	-2	2,274	-0.09%
2020/08/26	5	22.81	0	0.00	22.80	5	2,292	0.22%
2020/08/25	0	0.00	36	22.63	22.70	-36	2,312	-1.56%
2020/08/19	0	0.00	8	22.84	22.90	-8	2,450	-0.33%
2020/08/18	0	0.00	16	23.11	23.05	-16	2,479	-0.65%
2020/08/17	0	0.00	24	23.31	23.25	-24	2,507	-0.96%
2020/08/14	0	0.00	61	23.04	23.10	-61	2,529	-2.41%
2020/08/13	0	0.00	0.1	22.90	22.80	-0.1	2,524	0.00%
2020/08/11	0	0.00	44.1	22.83	22.80	-44.1	2,559	-1.72%
2020/07/30	0	0.00	2	21.48	21.50	-2	2,627	-0.08%
2020/07/29	0	0.00	1	21.45	21.45	-1	2,631	-0.04%
2020/07/23	1	22.70	0	0.00	22.70	1	2,643	0.04%
2020/07/09	0	0.00	6	23.25	23.10	-6	2,729	-0.22%
2020/07/03	5	25.19	0	0.00	25.20	5	2,659	0.19%
2020/07/02	1	25.15	0	0.00	25.20	1	2,609	0.04%
2020/06/23	0	0.00	1	24.70	24.85	-1	2,558	-0.04%
2020/06/15	1	23.70	0	0.00	23.40	1	2,537	0.04%
2020/06/11	2	24.23	0	0.00	23.75	2	2,546	0.08%
2020/06/08	1	23.65	0	0.00	23.80	1	2,463	0.04%
2020/05/25	1	24.05	0	0.00	23.95	1	1,911	0.05%
2020/05/21	1	24.10	0	0.00	24.20	1	1,847	0.05%
2020/05/14	3	23.50	0	0.00	23.40	3	1,751	0.17%
2020/04/28	1	24.00	0	0.00	24.10	1	1,779	0.06%
2020/04/17	1	24.15	0	0.00	23.85	1	1,880	0.05%
2020/04/16	1	23.90	0	0.00	23.85	1	1,871	0.05%
2020/04/08	1	23.10	0	0.00	22.95	1	1,887	0.05%
2020/04/06	3	21.50	0	0.00	21.80	3	1,876	0.16%
2020/03/24	0	0.00	81	20.18	20.70	-81	1,819	-4.45%
2020/03/23	0	0.00	1	20.15	19.80	-1	1,806	-0.06%
2020/03/16	1	23.95	0	0.00	23.85	1	1,688	0.06%
2020/03/12	1	26.05	0	0.00	25.55	1	1,598	0.06%
2020/03/11	0	0.00	1	26.80	26.50	-1	1,560	-0.06%
2020/03/09	1	26.50	0	0.00	26.15	1	1,527	0.07%
2020/02/20	1	27.65	0	0.00	27.65	1	1,400	0.07%
2020/02/19	0	0.00	1	27.95	27.85	-1	1,388	-0.07%
2020/02/12	0	0.00	1	27.50	27.30	-1	1,437	-0.07%
2020/02/10	1	27.20	0	0.00	27.05	1	1,506	0.07%
2020/02/04	0	0.00	1	28.00	27.85	-1	1,468	-0.07%
2020/02/03	1	27.65	0	0.00	27.80	1	1,472	0.07%
2020/01/30	2	28.55	0	0.00	28.15	2	1,428	0.14%
2020/01/20	0	0.00	1	29.45	29.30	-1	1,379	-0.07%
2020/01/16	1	29.05	0	0.00	29.00	1	1,356	0.07%
2020/01/10	1	29.05	0	0.00	29.00	1	1,390	0.07%
2020/01/09	1	29.15	0	0.00	29.15	1	1,385	0.07%
2019/12/23	1	29.25	0	0.00	29.30	1	1,756	0.06%
2019/11/28	5	29.80	0	0.00	29.65	5	2,067	0.24%
2019/11/25	5	29.80	0	0.00	29.75	5	2,165	0.23%
2019/11/05	1	30.50	0	0.00	30.55	1	2,146	0.05%
2019/10/29	3	30.60	0	0.00	30.60	3	2,246	0.13%
2019/10/24	1	30.70	0	0.00	30.75	1	2,377	0.04%
2019/10/09	0	0.00	3	30.40	30.55	-3	2,671	-0.11%
2019/09/19	2	30.90	0	0.00	30.70	2	2,289	0.09%
2019/09/04	0	0.00	2	32.45	32.25	-2	2,173	-0.09%
2019/08/30	0	0.00	20	31.83	31.80	-20	2,034	-0.98%
2019/08/29	0	0.00	10	31.90	32.00	-10	1,986	-0.50%
2019/08/21	1	31.15	0	0.00	31.40	1	1,900	0.05%
2019/08/20	4	31.05	0	0.00	31.45	4	1,885	0.21%
2019/08/19	0	0.00	5	31.55	31.45	-5	1,856	-0.27%
2019/08/08	5	30.55	0	0.00	30.95	5	1,731	0.29%
2019/08/06	5	30.85	5	31.35	31.15	0	1,696	0.00%
2019/08/05	5	31.60	0	0.00	31.65	5	1,656	0.30%
2019/08/02	0	0.00	2	31.53	31.40	-2	1,637	-0.12%
2019/08/01	5	32.25	0	0.00	32.10	5	1,595	0.31%
2019/07/29	5	32.96	0	0.00	32.95	5	1,557	0.32%
2019/07/25	2	34.55	24	35.01	35.20	-22	1,473	-1.49%
2019/07/24	3	34.85	0	0.00	34.65	3	1,393	0.22%
2019/07/23	5	34.99	0	0.00	35.05	5	1,349	0.37%
2019/07/22	4	35.40	0	0.00	35.80	4	1,281	0.31%
2019/07/19	3	34.50	1	34.40	34.80	2	1,186	0.17%
2019/07/18	20	34.03	1	34.00	33.70	19	1,121	1.69%
2019/07/12	0	0.00	1	32.00	31.95	-1	988	-0.10%
2019/07/04	2	31.65	1	31.80	31.65	1	888	0.11%
2019/06/20	1	30.55	1	30.25	30.60	0	828	0.00%
2019/06/06	1	29.80	0	0.00	29.80	1	834	0.12%
2019/05/15	0	0.00	1	29.70	29.55	-1	917	-0.11%
2019/05/13	1	29.50	0	0.00	29.45	1	922	0.11%
2019/03/14	0	0.00	2	29.70	29.80	-2	653	-0.31%
2019/01/21	0	0.00	2	29.50	29.50	-2	762	-0.26%
2019/01/14	2	29.50	0	0.00	29.35	2	877	0.23%
2018/12/10	0	0.00	1	29.15	29.00	-1	1,669	-0.06%
2018/12/07	1	29.85	1	29.75	29.30	0	1,673	0.00%
2018/12/04	2	29.38	0	0.00	29.30	2	1,659	0.12%
2018/11/22	0	0.00	10	28.51	28.70	-10	1,625	-0.62%
2018/11/07	2	28.85	0	0.00	28.85	2	1,670	0.12%
2018/11/06	0	0.00	1	29.00	29.05	-1	1,694	-0.06%
2018/11/02	0	0.00	2	29.03	29.00	-2	1,676	-0.12%
2018/10/29	1	29.40	0	0.00	29.30	1	1,638	0.06%
2018/10/25	1	29.55	0	0.00	29.50	1	1,617	0.06%
2018/10/24	0	0.00	1	29.80	30.00	-1	1,597	-0.06%
2018/10/22	1	31.05	0	0.00	30.90	1	1,557	0.06%
2018/10/15	2	32.05	0	0.00	31.95	2	1,158	0.17%
2018/10/11	2	29.85	0	0.00	30.05	2	1,025	0.20%
2018/10/08	0	0.00	1	30.25	30.80	-1	910	-0.11%
2018/10/05	1	29.90	2	30.28	29.95	-1	868	-0.12%
2018/10/03	1	30.15	0	0.00	30.10	1	820	0.12%
2018/10/01	1	29.95	0	0.00	29.90	1	795	0.13%
2018/09/14	0	0.00	1	29.65	29.65	-1	745	-0.13%
2018/08/24	1	30.55	0	0.00	30.45	1	669	0.15%
2018/08/17	0	0.00	1	30.15	30.00	-1	602	-0.17%
2018/08/15	1	29.70	0	0.00	29.75	1	594	0.17%
2018/08/14	0	0.00	1	29.90	29.85	-1	589	-0.17%
2018/08/13	1	29.55	0	0.00	29.75	1	581	0.17%
2018/07/27	5	30.50	0	0.00	30.60	5	531	0.94%
2018/05/23	0	0.00	5	29.10	29.15	-5	434	-1.15%
2018/05/21	0	0.00	10	28.75	28.75	-10	438	-2.28%
2018/05/11	10	29.40	0	0.00	29.55	10	495	2.02%
2018/05/08	2	28.70	0	0.00	28.75	2	442	0.45%
2018/05/03	4	28.33	0	0.00	28.40	4	433	0.92%
2018/03/31	0	0.00	1	27.70	27.85	-1	576	-0.17%
2018/03/29	1	27.55	0	0.00	27.70	1	573	0.17%
2018/03/12	3	28.30	0	0.00	28.30	3	707	0.42%
2018/03/06	1	27.70	0	0.00	27.60	1	834	0.12%
2018/02/26	0	0.00	1	27.75	27.65	-1	882	-0.11%
2018/02/08	1	27.55	0	0.00	27.75	1	882	0.11%
2018/01/23	0	0.00	42	28.85	29.00	-42	1,016	-4.13%
2018/01/17	0	0.00	1	29.10	29.25	-1	1,047	-0.10%
2018/01/10	2	29.43	0	0.00	29.30	2	1,133	0.18%
2018/01/09	15	29.75	0	0.00	29.80	15	1,172	1.28%
2018/01/08	26	29.85	10	29.35	29.80	16	1,173	1.36%
2018/01/03	0	0.00	6	29.67	29.40	-6	1,153	-0.52%