慧洋-KY (2637)-永豐金-忠孝券商分點個股進出

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
68.7
漲跌
▲1.6
漲幅
+2.38%
成交量
6,071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－永豐金-忠孝券商分點個股進出

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

永豐金-忠孝券商分點個股進出
永豐金-忠孝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
2024/04/26	10	68.66	2	68.40	68.70	8	6,323	0.13%
2024/04/25	1	68.20	3	68.20	67.10	-2	6,323	-0.03%
2024/04/24	28	67.58	34	67.60	67.50	-6	6,433	-0.09%
2024/04/23	23	69.47	22.1	68.63	69.20	0.9	6,346	0.01%
2024/04/22	7.2	68.65	3	67.89	69.20	4.2	6,217	0.07%
2024/04/19	0	0.00	2	65.80	66.30	-2	5,846	-0.03%
2024/04/16	3	63.10	2.1	62.93	62.90	0.9	5,686	0.02%
2024/04/15	1	67.20	2.1	66.46	66.00	-1.1	5,747	-0.02%
2024/04/12	12.2	65.69	6.3	65.13	66.70	5.9	5,782	0.10%
2024/04/11	4	63.68	9.2	64.01	64.20	-5.2	6,060	-0.09%
2024/04/10	27	63.13	11	63.70	63.20	16	6,140	0.26%
2024/04/09	2.2	62.97	13.2	62.76	63.70	-11	6,134	-0.18%
2024/04/08	0	0.00	1.2	57.97	58.50	-1.2	5,986	-0.02%
2024/04/02	1	57.20	13	57.40	57.30	-12	6,020	-0.20%
2024/04/01	2	58.70	0	0.00	58.50	2	6,049	0.03%
2024/03/29	1	58.10	2	58.10	58.40	-1	6,209	-0.02%
2024/03/28	1	59.50	0	0.00	58.90	1	6,350	0.02%
2024/03/27	2	59.35	1	60.30	60.00	1	6,487	0.02%
2024/03/26	0	0.00	2.1	59.71	59.50	-2.1	6,719	-0.03%
2024/03/25	12.2	62.00	13.1	61.31	61.90	-0.8	6,756	-0.01%
2024/03/22	0	0.00	1	61.60	61.80	-1	6,852	-0.01%
2024/03/21	14.2	60.70	14	60.78	60.60	0.2	7,038	0.00%
2024/03/20	29	61.20	26	61.24	61.10	3	7,038	0.04%
2024/03/19	5	61.30	12.1	60.79	61.50	-7.1	7,029	-0.10%
2024/03/18	4	58.23	2	57.70	58.60	2	7,055	0.03%
2024/03/15	7	59.43	6	60.03	58.90	1	7,025	0.01%
2024/03/13	18	60.68	21	61.08	60.60	-3	6,970	-0.04%
2024/03/12	1	61.50	1	61.90	61.50	0	7,058	0.00%
2024/03/11	6.1	61.53	0	0.00	61.60	6.1	7,280	0.08%
2024/03/08	3	61.30	2	61.95	60.80	1	8,102	0.01%
2024/03/07	2	59.90	0	0.00	59.80	2	8,665	0.02%
2024/03/06	10	60.10	9.1	61.40	60.10	0.9	8,832	0.01%
2024/03/05	19	61.69	19	61.63	61.70	0	8,838	0.00%
2024/03/04	14	61.91	12	61.43	62.00	2	8,891	0.02%
2024/03/01	12	61.05	14	60.45	61.10	-2	9,499	-0.02%
2024/02/29	34	61.33	38	60.79	61.40	-4	9,495	-0.04%
2024/02/27	32	58.22	40.2	59.57	58.10	-8.2	9,318	-0.09%
2024/02/26	4.2	59.21	12	58.91	59.30	-7.8	9,164	-0.08%
2024/02/23	1	56.90	10.2	56.60	56.40	-9.2	8,967	-0.10%
2024/02/22	1	55.50	9.1	57.12	56.80	-8.1	8,926	-0.09%
2024/02/21	29.3	56.81	17.3	56.70	56.50	12	8,768	0.14%
2024/02/20	3	55.03	6.1	55.04	54.90	-3.1	8,562	-0.04%
2024/02/19	3	53.93	9.1	53.70	53.90	-6.1	8,457	-0.07%
2024/02/16	12	53.00	12	52.27	53.00	0	8,409	0.00%
2024/02/15	10	52.00	0	0.00	52.40	10	8,403	0.12%
2024/02/02	11	51.60	11	51.90	51.60	0	8,383	0.00%
2024/02/01	0	0.00	2	52.85	53.20	-2	8,353	-0.02%
2024/01/31	11	51.30	11	51.50	51.30	0	8,291	0.00%
2024/01/25	0	0.00	1	52.30	52.40	-1	8,290	-0.01%
2024/01/24	1	53.10	2	52.80	52.30	-1	8,292	-0.01%
2024/01/23	0	0.00	0.1	52.40	52.50	-0.1	8,292	0.00%
2024/01/22	1	52.00	1	52.19	52.20	0	8,300	0.00%
2024/01/19	17	52.60	15	52.08	52.10	2	8,297	0.02%
2024/01/18	1	53.20	6	51.88	53.20	-5	8,281	-0.06%
2024/01/17	5	50.32	1	50.70	50.30	4	8,162	0.05%
2024/01/16	31	50.88	29	50.44	50.90	2	8,140	0.02%
2024/01/15	1	51.50	0	0.00	51.50	1	8,140	0.01%
2024/01/12	1	52.30	3	52.10	52.10	-2	8,160	-0.02%
2024/01/11	4	51.38	5	51.60	51.50	-1	8,199	-0.01%
2024/01/10	9	50.98	5	50.90	51.10	4	8,197	0.05%
2024/01/09	68	53.35	73	52.70	52.50	-5	8,159	-0.06%
2024/01/08	52	54.28	49.2	54.53	54.00	2.8	7,997	0.03%
2024/01/05	112.3	54.89	104.2	54.85	54.90	8.1	7,872	0.10%	大買/大賣/
2024/01/04	2.3	53.23	1	53.10	53.20	1.3	7,462	0.02%
2024/01/03	30	52.10	31	52.21	52.10	-1	7,437	-0.01%
2024/01/02	31	52.47	29	53.14	52.40	2	7,479	0.03%
2023/12/29	2	52.05	2	52.20	52.00	0	7,457	0.00%
2023/12/28	51	51.94	49	53.41	51.90	2	7,560	0.03%
2023/12/27	73	53.42	77	53.59	53.50	-4	7,538	-0.05%
2023/12/26	2	53.00	11.7	51.97	53.00	-9.7	7,480	-0.13%
2023/12/25	49	50.05	49.1	52.09	49.95	-0.1	7,324	0.00%
2023/12/22	83.1	53.29	93	53.09	53.20	-10	7,252	-0.14%
2023/12/21	57	52.60	103.1	52.54	53.60	-46.1	7,195	-0.64%	大賣/
2023/12/20	2.1	50.87	7	51.54	52.00	-4.9	6,995	-0.07%
2023/12/19	61.3	51.00	63	51.55	51.00	-1.7	6,992	-0.02%
2023/12/18	50.2	51.35	39	51.08	51.30	11.2	7,084	0.16%
2023/12/15	0	0.00	1	51.00	51.10	-1	7,143	-0.01%
2023/12/14	28	50.66	42	51.09	50.60	-14	7,403	-0.19%
2023/12/13	3	52.40	5	52.00	51.50	-2	7,594	-0.03%
2023/12/12	4	51.30	9	50.93	50.70	-5	8,078	-0.06%
2023/12/11	12	50.72	0	0.00	50.90	12	8,421	0.14%
2023/12/08	6	51.02	3	50.87	50.60	3	8,403	0.04%
2023/12/07	56	51.17	43.2	51.61	51.20	12.8	8,341	0.15%
2023/12/06	46.3	53.30	42.2	52.51	52.50	4.1	8,257	0.05%
2023/12/05	57.3	54.27	75.4	55.29	53.60	-18.1	8,049	-0.22%
2023/12/04	55.6	53.58	130.1	52.80	55.00	-74.5	7,193	-1.04%	大賣/
2023/12/01	448	50.53	461	50.09	50.30	-13	6,548	-0.20%	大買/大賣/
2023/11/30	40	48.88	54	49.36	48.50	-14	6,363	-0.22%
2023/11/29	33.1	48.12	33.3	48.39	48.15	-0.2	6,336	0.00%
2023/11/28	263.3	49.70	287.5	50.20	48.90	-24.2	6,225	-0.39%	大買/大賣/
2023/11/27	39.3	46.62	49	46.68	46.60	-9.7	5,540	-0.17%
2023/11/24	2	45.48	6	45.48	45.10	-4	5,446	-0.07%
2023/11/17	10	44.05	0	0.00	44.10	10	5,642	0.18%
2023/11/16	10	43.50	0.2	43.25	43.50	9.8	5,753	0.17%
2023/11/14	37	42.20	36	42.22	42.20	1	6,176	0.02%
2023/11/13	0.1	42.70	0	0.00	42.10	0.1	6,208	0.00%
2023/11/09	1.1	42.96	0	0.00	43.00	1.1	6,250	0.02%
2023/11/08	0	0.00	1	43.10	43.45	-1	6,361	-0.02%
2023/11/07	0	0.00	2	42.90	42.85	-2	6,394	-0.03%
2023/11/06	0	0.00	0.3	43.36	43.40	-0.3	6,414	0.00%
2023/11/03	0	0.00	5	43.45	43.20	-5	6,435	-0.08%
2023/11/02	0	0.00	20.4	42.50	42.65	-20.4	6,452	-0.32%
2023/11/01	7.2	41.70	0	0.00	41.80	7.2	6,463	0.11%
2023/10/30	6	42.41	3	42.95	42.80	3	6,532	0.05%
2023/10/27	0.1	42.90	4	42.55	43.10	-4	6,644	-0.06%
2023/10/26	5	42.54	5	42.40	42.30	0	6,662	0.00%
2023/10/24	5	44.00	0	0.00	44.00	5	6,692	0.07%
2023/10/23	10	44.66	5	44.47	44.30	5	6,693	0.07%
2023/10/20	2	45.70	1	46.40	45.60	1	6,689	0.01%
2023/10/19	4	47.13	21	46.98	47.15	-17	6,775	-0.25%
2023/10/18	7	45.50	6	46.51	45.25	1	6,772	0.01%
2023/10/17	27	45.69	30	46.12	45.60	-3	6,811	-0.04%
2023/10/16	0	0.00	0	46.90	46.90	0	6,851	0.00%
2023/10/12	7.4	46.59	2	47.20	47.05	5.4	6,917	0.08%
2023/10/11	53	47.43	35	47.38	47.15	18	6,906	0.26%
2023/10/06	2	48.80	10	49.35	48.90	-8	6,844	-0.12%
2023/10/05	5	47.28	13	48.05	47.30	-8	6,762	-0.12%
2023/10/04	3	46.25	9	47.47	47.90	-6	6,708	-0.09%
2023/10/03	27	46.85	6	46.73	46.50	21	6,612	0.32%
2023/10/02	1	47.75	0	0.00	47.35	1	6,614	0.02%
2023/09/28	7	48.60	20.1	48.91	48.45	-13.1	6,576	-0.20%
2023/09/27	41	48.59	48	49.13	48.45	-7	6,577	-0.11%
2023/09/26	38	48.16	3	48.75	48.75	35	6,572	0.53%
2023/09/25	12	49.09	8	49.46	48.70	4	6,554	0.06%
2023/09/22	6	49.77	5	49.50	49.65	1	6,523	0.02%
2023/09/21	48	49.53	34	49.54	49.45	14	6,474	0.22%
2023/09/20	54.1	50.27	51	51.12	50.00	3.1	6,315	0.05%
2023/09/19	49	50.70	44	51.58	50.50	5	6,030	0.08%
2023/09/18	52	50.84	49.2	51.33	50.50	2.8	5,762	0.05%
2023/09/15	72.3	52.10	69.3	51.48	51.40	3	5,563	0.05%
2023/09/14	0.3	48.90	38.3	48.80	50.90	-37.9	4,974	-0.76%
2023/09/13	0	0.00	6	46.34	46.40	-6	4,601	-0.13%
2023/09/12	33	46.15	33	45.77	46.15	0	4,616	0.00%
2023/09/11	0	0.00	6	46.46	45.90	-6	4,608	-0.13%
2023/09/08	0	0.00	5	46.40	45.80	-5	4,591	-0.11%
2023/09/07	0.1	45.49	1	45.50	45.20	-0.9	4,552	-0.02%
2023/09/06	0	0.00	1	45.90	45.90	-1	4,572	-0.02%
2023/09/05	1	45.55	5	46.35	46.35	-4	4,568	-0.09%
2023/09/04	1	45.55	1	45.55	45.55	0	4,580	0.00%
2023/09/01	0.1	45.40	0	0.00	45.20	0.1	4,545	0.00%
2023/08/31	0	0.00	5	45.80	45.90	-5	4,585	-0.11%
2023/08/30	0.1	45.30	1	45.75	45.55	-0.9	4,585	-0.02%
2023/08/29	2	44.25	21	45.19	45.50	-19	4,615	-0.41%
2023/08/28	0	0.00	5	43.70	43.80	-5	4,660	-0.11%
2023/08/25	0.2	43.65	2	43.55	43.30	-1.8	4,724	-0.04%
2023/08/24	16	43.72	5	43.65	43.60	11	4,812	0.23%
2023/08/23	48	44.71	40	45.55	44.65	8	4,852	0.16%
2023/08/22	20	44.54	12	45.37	45.15	8	4,915	0.16%
2023/08/21	100	45.76	84	46.43	45.80	16	4,840	0.33%
2023/08/18	110	47.36	153.1	47.15	47.50	-43.1	4,706	-0.91%	大買/大賣/
2023/08/17	0	0.00	1	44.15	43.95	-1	4,435	-0.02%
2023/08/16	12	42.25	12	42.60	42.25	0	4,388	0.00%
2023/08/14	50	42.52	2	42.70	41.80	48	4,360	1.10%
2023/08/11	3	45.05	0	0.00	44.60	3	4,260	0.07%
2023/08/09	3	45.88	0	0.00	45.45	3	4,240	0.07%
2023/08/08	1	46.50	0	0.00	46.45	1	4,223	0.02%
2023/08/07	32	46.90	34	46.64	46.90	-2	4,196	-0.05%
2023/08/04	2	47.30	3	47.27	47.40	-1	4,198	-0.02%
2023/08/02	2	47.40	3	47.42	47.35	-1	4,185	-0.02%
2023/08/01	1	47.05	1.1	47.00	47.05	-0.1	4,123	0.00%
2023/07/31	3.1	45.36	0	0.00	45.55	3.1	4,046	0.08%
2023/07/28	5	46.40	14	47.13	46.40	-9	4,008	-0.22%
2023/07/27	3	46.05	0	0.00	46.05	3	3,924	0.08%
2023/07/25	12	45.08	0	0.00	44.85	12	3,935	0.30%
2023/07/24	5	45.80	0	0.00	45.45	5	3,904	0.13%
2023/07/19	4	45.90	4	46.65	45.25	0	3,667	0.00%
2023/07/18	4	45.40	0	0.00	45.45	4	3,608	0.11%
2023/07/17	3	45.45	0	0.00	45.65	3	3,553	0.08%
2023/07/13	36	45.93	0	0.00	45.15	36	3,621	0.99%
2023/07/12	42	47.02	0	0.00	46.60	42	3,597	1.17%
2023/07/11	0.1	47.30	0	0.00	47.60	0.1	3,584	0.00%
2023/07/10	18	47.34	0	0.00	47.05	18	3,630	0.50%
2023/07/07	61	48.17	32	48.12	48.00	29	3,668	0.79%
2023/07/06	3	48.85	0	0.00	48.85	3	3,678	0.08%
2023/07/05	1	48.90	0	0.00	48.85	1	3,743	0.03%
2023/07/04	18	49.08	0	0.00	48.75	18	3,852	0.47%
2023/06/29	0	0.00	1	48.40	48.65	-1	3,744	-0.03%
2023/06/28	32.1	48.95	32	48.72	48.95	0.1	3,768	0.00%
2023/06/26	0	0.00	10	50.00	49.95	-10	3,938	-0.25%
2023/06/21	4	49.70	0	0.00	50.00	4	3,998	0.10%
2023/06/12	1	50.30	0	0.00	50.30	1	4,436	0.02%
2023/06/09	0	0.00	0.1	50.90	51.00	-0.1	4,541	0.00%
2023/06/08	0	0.00	4	51.30	50.80	-4	4,597	-0.09%
2023/06/06	11	50.92	0	0.00	50.40	11	4,705	0.23%
2023/06/02	0	0.00	1	50.30	50.20	-1	4,763	-0.02%
2023/06/01	5	49.78	0	0.00	49.70	5	4,924	0.10%
2023/05/31	5.1	51.56	0	0.00	51.00	5.1	5,012	0.10%
2023/05/30	0.1	54.10	21.3	54.33	52.30	-21.2	5,388	-0.39%
2023/05/29	28.2	60.01	19	60.19	60.30	9.2	5,653	0.16%
2023/05/26	4.1	59.22	2	59.50	59.00	2.1	6,084	0.03%
2023/05/25	2	61.85	0	0.00	61.30	2	6,260	0.03%
2023/05/24	1	62.50	0	0.00	62.90	1	6,258	0.02%
2023/05/23	2	63.15	0	0.00	63.00	2	6,258	0.03%
2023/05/22	0	0.00	15	63.50	63.30	-15	6,247	-0.24%
2023/05/18	0.2	63.50	2.2	63.29	63.40	-1.9	6,235	-0.03%
2023/05/17	0	0.00	3	63.20	63.20	-3	6,231	-0.05%
2023/05/16	0.2	63.00	5.5	63.07	62.90	-5.3	6,227	-0.09%
2023/05/15	0	0.00	2	63.10	62.70	-2	6,235	-0.03%
2023/05/12	0	0.00	2	62.70	62.20	-2	6,224	-0.03%
2023/05/11	25	61.80	25	61.74	61.80	0	6,235	0.00%
2023/05/09	1	61.10	0	0.00	60.70	1	6,249	0.02%
2023/05/05	16	62.04	0	0.00	61.10	16	6,320	0.25%
2023/05/04	1.1	62.52	0	0.00	62.50	1.1	6,318	0.02%
2023/05/02	0	0.00	6	63.67	64.00	-6	6,397	-0.09%
2023/04/28	4	63.33	2	64.10	64.10	2	6,401	0.03%
2023/04/27	2	62.50	3	62.33	62.20	-1	6,405	-0.02%
2023/04/26	5	61.28	0	0.00	62.00	5	6,421	0.08%
2023/04/25	0	0.00	7.8	62.51	62.00	-7.8	6,421	-0.12%
2023/04/24	9	62.61	2	62.60	62.60	7	6,439	0.11%
2023/04/21	6.8	63.06	3	62.57	62.80	3.8	6,453	0.06%
2023/04/20	4	63.20	0	0.00	62.70	4	6,450	0.06%
2023/04/19	1	64.30	0	0.00	63.50	1	6,465	0.02%
2023/04/18	4.1	64.66	0	0.00	64.60	4.1	6,505	0.06%
2023/04/17	0	0.00	11.5	65.60	66.00	-11.5	6,485	-0.18%
2023/04/14	9	64.90	1	65.10	65.10	8	6,613	0.12%
2023/04/13	11.5	64.85	0	0.00	64.60	11.5	6,660	0.17%
2023/04/12	0	0.00	2	66.40	65.80	-2	6,635	-0.03%
2023/04/11	3	65.60	0	0.00	65.80	3	6,629	0.05%
2023/04/10	1.1	66.67	5	66.86	66.40	-3.9	6,650	-0.06%
2023/04/07	1	64.80	16	66.10	66.60	-15	6,656	-0.23%
2023/04/06	4.1	63.96	3	65.30	63.80	1.1	6,658	0.02%
2023/03/31	2	64.40	0	0.00	64.20	2	6,801	0.03%
2023/03/30	1	64.00	0	0.00	64.00	1	7,577	0.01%
2023/03/29	3	63.60	3	64.00	63.50	0	8,017	0.00%
2023/03/28	67.3	64.34	48	65.29	64.10	19.3	8,393	0.23%
2023/03/27	19	66.00	27	64.76	66.00	-8	8,799	-0.09%
2023/03/24	23	63.73	18	64.80	63.70	5	9,368	0.05%
2023/03/23	18.1	65.20	7.2	65.08	64.30	10.9	9,661	0.11%
2023/03/22	6	68.17	7	68.16	68.50	-1	9,562	-0.01%
2023/03/21	2	67.70	2	67.70	67.60	0	9,583	0.00%
2023/03/20	43.3	67.53	43	68.08	67.50	0.3	9,621	0.00%
2023/03/17	73	67.66	63	68.36	67.70	10	9,707	0.10%
2023/03/16	65	67.70	69	68.70	67.60	-4	9,741	-0.04%
2023/03/15	68	68.53	74	69.14	68.60	-6	9,749	-0.06%
2023/03/14	5	66.28	10	68.06	68.20	-5	9,785	-0.05%
2023/03/10	1	66.50	2	67.70	66.50	-1	9,724	-0.01%
2023/03/09	4	67.15	0	0.00	67.00	4	9,771	0.04%
2023/03/08	5	67.32	0	0.00	67.20	5	9,788	0.05%
2023/03/07	0	0.00	1	68.80	68.30	-1	9,822	-0.01%
2023/03/06	43.1	68.51	43	68.84	68.50	0.1	9,870	0.00%
2023/03/03	31	70.45	40	70.63	70.60	-9	9,858	-0.09%
2023/03/02	37	69.98	61	70.07	69.90	-24	9,745	-0.25%
2023/03/01	56	67.57	53	70.01	67.40	3	9,362	0.03%
2023/02/24	14	67.31	32	67.88	68.00	-18	9,027	-0.20%
2023/02/23	6	64.52	16.1	65.47	65.50	-10.1	8,555	-0.12%
2023/02/22	4	61.90	2	62.80	61.90	2	8,291	0.02%
2023/02/21	0	0.00	1	61.90	61.80	-1	8,291	-0.01%
2023/02/16	3	60.70	1	61.10	61.10	2	8,596	0.02%
2023/02/15	0	61.20	0	0.00	61.00	0	8,730	0.00%
2023/02/13	2	60.60	0	0.00	61.10	2	8,853	0.02%
2023/02/09	0	62.00	0	0.00	62.00	0	9,162	0.00%
2023/02/08	0	0.00	2	62.00	62.10	-2	9,368	-0.02%
2023/02/02	0	0.00	4	61.55	61.90	-4	9,532	-0.04%
2023/02/01	0	0.00	7	61.34	61.20	-7	9,558	-0.07%
2023/01/31	0	0.00	3	60.60	60.70	-3	9,590	-0.03%
2023/01/17	0	0.00	4	59.50	59.80	-4	9,647	-0.04%
2023/01/16	4	58.10	2	58.05	58.50	2	9,738	0.02%
2023/01/13	13	59.34	0	0.00	58.80	13	9,758	0.13%
2023/01/12	2.1	59.21	0	0.00	59.20	2.1	9,819	0.02%
2023/01/11	3	60.10	0	0.00	60.00	3	9,844	0.03%
2023/01/10	3	61.03	3	60.50	60.10	0	9,885	0.00%
2023/01/06	7	60.34	0	0.00	60.00	7	10,019	0.07%
2023/01/05	3	60.50	3	60.33	60.80	0	10,026	0.00%
2023/01/04	10	60.87	0	0.00	60.00	10	10,126	0.10%
2022/12/30	0	0.00	6	62.20	61.40	-6	10,203	-0.06%
2022/12/29	6	61.63	0	0.00	61.40	6	10,319	0.06%
2022/12/28	3	61.87	4	61.28	61.30	-1	10,428	-0.01%
2022/12/27	4	62.35	1	63.21	62.10	3	10,510	0.03%
2022/12/26	57	62.71	48	63.44	62.70	9	10,577	0.09%
2022/12/23	48	64.81	48	65.18	64.80	0	10,549	0.00%
2022/12/22	90	65.49	78	65.74	67.00	12	10,436	0.11%
2022/12/21	71	65.14	79	64.02	64.80	-8	9,828	-0.08%
2022/12/20	54.1	63.37	51	61.74	62.80	3.1	9,502	0.03%
2022/12/19	54	62.35	115	63.47	61.90	-61	9,246	-0.66%	大賣/
2022/12/16	147.1	64.47	109.1	63.98	64.40	38	8,936	0.42%	大買/大賣/
2022/12/15	125	61.06	108	61.20	63.50	17	8,658	0.20%	大買/大賣/
2022/12/14	4	58.30	0	0.00	58.80	4	8,714	0.05%
2022/12/13	0	0.00	1	59.10	59.60	-1	8,698	-0.01%
2022/12/09	0	0.00	7	58.99	60.10	-7	8,953	-0.08%
2022/12/08	9	57.70	1	58.10	57.80	8	9,250	0.09%
2022/12/07	0	0.00	2	59.80	58.20	-2	9,439	-0.02%
2022/12/06	3	59.03	48	59.25	57.90	-45	9,468	-0.48%
2022/12/05	21	62.50	28	61.86	61.30	-7	9,428	-0.07%
2022/12/02	22	61.61	30	61.81	61.50	-8	9,492	-0.08%
2022/12/01	27	63.44	30	62.77	61.50	-3	9,529	-0.03%
2022/11/30	42	61.69	41	60.87	61.90	1	9,486	0.01%
2022/11/29	31	59.80	46	59.39	61.30	-15	9,493	-0.16%
2022/11/28	49	59.41	42	60.05	59.40	7	9,552	0.07%
2022/11/25	28	61.38	67	60.74	60.70	-39	9,562	-0.41%
2022/11/24	51	59.60	42	59.33	59.80	9	9,497	0.09%
2022/11/23	1	58.50	7	58.16	58.70	-6	9,479	-0.06%
2022/11/22	4	56.78	1	57.10	57.20	3	9,543	0.03%
2022/11/21	14	56.54	11	56.81	56.40	3	9,576	0.03%
2022/11/18	1	58.30	2	57.95	57.70	-1	9,624	-0.01%
2022/11/17	7	58.50	5	59.00	58.50	2	9,620	0.02%
2022/11/16	2	59.05	49	58.98	59.00	-47	9,648	-0.49%
2022/11/15	6	58.33	25	58.62	58.50	-19	9,664	-0.20%
2022/11/14	1	58.20	24	58.20	58.30	-23	9,673	-0.24%
2022/11/11	0	57.30	3	57.80	57.30	-3	9,690	-0.03%
2022/11/10	6	56.97	6	56.88	56.80	0	9,642	0.00%
2022/11/09	5	56.90	5	56.90	57.10	0	9,694	0.00%
2022/11/08	2	57.10	4	57.13	56.70	-2	9,791	-0.02%
2022/11/07	18	55.70	18.1	56.28	55.60	-0.1	9,677	0.00%
2022/11/04	4	52.75	7	53.59	54.90	-3	9,596	-0.03%
2022/11/03	2	50.90	1	50.90	51.40	1	9,419	0.01%
2022/11/02	1	51.90	1	52.90	52.00	0	9,427	0.00%
2022/11/01	1	51.20	1	51.20	51.10	0	9,403	0.00%
2022/10/31	1	51.90	0	0.00	52.30	1	9,403	0.01%
2022/10/28	1.1	53.60	1	53.80	52.80	0.1	9,457	0.00%
2022/10/26	1	53.40	10	53.36	53.70	-9	9,417	-0.10%
2022/10/25	18.1	54.44	12	54.81	54.40	6.1	9,401	0.06%
2022/10/21	0	0.00	1	53.50	53.00	-1	9,368	-0.01%
2022/10/20	1	52.20	0	0.00	53.00	1	9,375	0.01%
2022/10/18	0.1	54.58	0	0.00	54.70	0.1	9,388	0.00%
2022/10/17	6	50.67	8	51.55	53.50	-2	9,488	-0.02%
2022/10/14	0	0.00	2	53.90	54.00	-2	9,776	-0.02%
2022/10/13	5	52.70	0	0.00	51.60	5	9,780	0.05%
2022/10/12	5	54.18	0	0.00	53.80	5	9,889	0.05%
2022/10/11	19	56.46	11	56.65	56.10	8	9,820	0.08%
2022/10/07	0	0.00	11	58.99	58.90	-11	9,705	-0.11%
2022/10/06	20	57.91	26	56.98	58.30	-6	9,651	-0.06%
2022/10/05	36	57.63	31	57.05	57.40	5	9,582	0.05%
2022/10/04	5	54.30	5	55.62	56.50	0	9,528	0.00%
2022/10/03	2	53.45	8	53.64	53.90	-6	9,458	-0.06%
2022/09/30	12	49.44	0	0.00	51.70	12	9,524	0.13%
2022/09/29	3	51.20	0	0.00	51.20	3	9,759	0.03%
2022/09/28	66	51.75	62	52.50	51.50	4	10,070	0.04%
2022/09/27	4	55.53	2	55.40	55.50	2	10,023	0.02%
2022/09/26	7	55.67	0	0.00	55.20	7	10,039	0.07%
2022/09/23	6	58.55	8.2	58.81	57.90	-2.2	10,118	-0.02%
2022/09/22	91.2	58.67	71	59.66	58.00	20.2	10,163	0.20%
2022/09/21	2	58.90	29	58.96	59.70	-27	9,902	-0.27%
2022/09/20	2	55.85	2	55.95	55.40	0	9,725	0.00%
2022/09/19	20	56.32	7	55.34	55.10	13	10,215	0.13%
2022/09/16	2	58.90	0	0.00	59.10	2	10,379	0.02%
2022/09/15	16.1	57.71	21	58.26	59.00	-4.9	10,546	-0.05%
2022/09/14	31	56.15	35	55.18	56.70	-4	10,629	-0.04%
2022/09/13	28.2	54.84	15	55.25	54.60	13.2	10,650	0.12%
2022/09/12	5	56.28	12	55.93	55.80	-7	10,866	-0.06%
2022/09/08	52	52.97	35	53.11	52.70	17	10,952	0.16%
2022/09/07	22	54.00	0	0.00	54.20	22	11,060	0.20%
2022/09/06	11	55.10	13	55.28	55.10	-2	11,209	-0.02%
2022/09/05	7	54.40	7	54.53	54.30	0	11,412	0.00%
2022/09/02	44	54.38	30	54.53	54.10	14	11,571	0.12%
2022/09/01	55	55.79	40	56.59	55.80	15	11,840	0.13%
2022/08/31	49	57.63	79.4	57.28	57.90	-30.4	12,072	-0.25%
2022/08/30	17	58.15	15	58.09	57.90	2	12,243	0.02%
2022/08/29	13	58.51	18	58.14	58.00	-5	12,384	-0.04%
2022/08/26	12	62.53	2	62.35	62.60	10	12,564	0.08%
2022/08/25	12	62.43	5	62.82	62.20	7	12,740	0.05%
2022/08/24	2	63.00	4	63.03	62.80	-2	13,040	-0.02%
2022/08/23	7	64.09	9	64.23	63.80	-2	13,155	-0.02%
2022/08/22	12.1	65.15	5	64.82	64.90	7.1	13,280	0.05%
2022/08/19	7.2	68.64	0	0.00	68.10	7.2	13,663	0.05%
2022/08/18	3	68.80	9	69.39	69.30	-6	13,935	-0.04%
2022/08/17	3	68.90	31	69.21	69.20	-28	14,208	-0.20%
2022/08/16	12.2	68.68	4	68.73	68.50	8.2	14,467	0.06%
2022/08/15	17	68.55	13	68.65	69.60	4	15,072	0.03%
2022/08/12	1	68.50	3	68.73	68.60	-2	15,127	-0.01%
2022/08/11	2	66.80	1	66.90	66.90	1	15,344	0.01%
2022/08/10	0	0.00	2	67.90	66.90	-2	15,521	-0.01%
2022/08/09	0	0.00	2	67.40	67.40	-2	15,835	-0.01%
2022/08/05	3	66.90	3	67.50	67.50	0	16,343	0.00%
2022/08/04	14	65.66	10	66.21	66.40	4	16,756	0.02%
2022/08/03	2	67.20	0	0.00	67.20	2	17,114	0.01%
2022/08/02	2	66.30	2	67.90	68.00	0	17,767	0.00%
2022/07/29	5	68.72	7	68.56	68.60	-2	18,835	-0.01%
2022/07/28	8	68.00	9	67.72	68.00	-1	19,610	-0.01%
2022/07/26	2	67.10	1	67.70	67.60	1	20,545	0.00%
2022/07/25	7	67.30	15	67.70	68.00	-8	20,856	-0.04%
2022/07/22	39	69.95	18	68.51	69.50	21	20,982	0.10%
2022/07/21	43	69.21	61	69.70	68.20	-18	21,120	-0.09%
2022/07/20	1	67.80	7	68.16	67.20	-6	20,998	-0.03%
2022/07/19	0	0.00	15	67.92	67.80	-15	21,373	-0.07%
2022/07/18	0	0.00	16	66.63	66.50	-16	21,806	-0.07%
2022/07/15	2	65.10	3	65.20	65.30	-1	22,470	0.00%
2022/07/14	10	65.08	19	66.01	66.30	-9	23,861	-0.04%
2022/07/13	0	0.00	0	66.20	64.70	0	24,483	0.00%
2022/07/12	18	64.23	12	64.07	64.00	6	24,813	0.02%
2022/07/11	5	67.20	8	67.43	67.10	-3	25,378	-0.01%
2022/07/08	4	67.12	14.5	67.18	67.10	-10.5	25,436	-0.04%
2022/07/07	14	63.36	13	64.85	65.60	1	25,271	0.00%
2022/07/06	11.5	66.30	8	66.01	65.30	3.5	25,067	0.01%
2022/07/05	7	62.77	8	63.78	64.30	-1	24,880	0.00%
2022/07/04	27	61.86	3	62.30	62.10	24	24,830	0.10%
2022/07/01	53	63.58	11	62.72	61.80	42	24,789	0.17%
2022/06/30	25	66.12	13	66.05	65.00	12	24,566	0.05%
2022/06/29	11	68.04	20	68.57	67.90	-9	24,375	-0.04%
2022/06/28	48	70.01	45	69.57	70.30	3	24,253	0.01%
2022/06/27	35	71.43	20	70.64	71.20	15	24,082	0.06%
2022/06/24	27	68.21	27	68.03	66.80	0	23,592	0.00%
2022/06/23	25	67.55	68	67.34	66.40	-43	23,286	-0.18%
2022/06/22	30	69.38	13	69.88	68.00	17	23,057	0.07%
2022/06/21	23	72.77	27	72.79	73.10	-4	22,630	-0.02%
2022/06/20	44	73.83	32	74.39	72.60	12	22,392	0.05%
2022/06/17	29	79.53	4	80.18	78.60	25	22,053	0.11%
2022/06/16	31	82.75	13.2	82.58	80.00	17.8	21,857	0.08%
2022/06/15	37	84.85	9	83.99	83.60	28	21,658	0.13%
2022/06/14	14	85.29	11	84.70	85.40	3	21,510	0.01%
2022/06/13	13	88.72	6	87.12	87.30	7	21,437	0.03%
2022/06/10	11	90.51	10	90.57	91.00	1	21,527	0.00%
2022/06/09	5	94.84	1.5	94.63	93.10	3.5	21,528	0.02%
2022/06/08	13.1	99.51	2.1	98.22	98.20	11	21,804	0.05%
2022/06/07	13	104.58	14	103.93	104.50	-1	22,353	0.00%
2022/06/06	5.2	105.55	8	105.50	102.00	-2.8	22,305	-0.01%
2022/06/02	6	102.75	29	102.78	103.50	-23	22,127	-0.10%
2022/06/01	7	98.89	15	100.25	102.00	-8	22,033	-0.04%
2022/05/31	3	97.97	3.1	97.42	97.60	-0.1	21,879	0.00%
2022/05/30	4	97.05	2.2	97.44	97.80	1.8	21,952	0.01%
2022/05/27	35	97.73	23	98.03	97.50	12	21,887	0.05%
2022/05/26	3	98.53	3	99.27	100.50	0	21,470	0.00%
2022/05/25	8	98.01	5	97.50	97.70	3	21,354	0.01%
2022/05/24	2	98.20	5	97.50	97.20	-3	21,214	-0.01%
2022/05/23	126	98.66	117	98.75	97.40	9	21,216	0.04%	大買/大賣/
2022/05/20	0	0.00	1	93.00	93.60	-1	20,693	0.00%
2022/05/19	8	90.49	6	92.03	91.90	2	20,716	0.01%
2022/05/18	7	93.30	3	93.80	93.40	4	20,599	0.02%
2022/05/17	8	92.85	4	93.63	91.80	4	20,581	0.02%
2022/05/16	21	92.69	22.2	92.40	95.50	-1.2	20,511	-0.01%
2022/05/13	17	95.88	15	95.73	94.60	2	20,239	0.01%
2022/05/12	145.1	99.90	140	98.75	94.50	5.1	20,084	0.03%	大買/大賣/
2022/05/11	35	100.19	33	98.19	98.00	2	19,675	0.01%
2022/05/10	55	102.97	42	104.15	101.00	13	19,482	0.07%
2022/05/09	48	105.50	44	102.66	100.50	4	18,875	0.02%
2022/05/06	54.1	105.10	59	104.02	108.00	-4.9	18,397	-0.03%
2022/05/05	59	102.77	71.1	103.42	105.00	-12.1	17,863	-0.07%
2022/05/04	51	98.38	47	97.26	100.50	4	17,011	0.02%
2022/05/03	34	93.57	38	92.20	94.60	-4	16,316	-0.02%
2022/04/29	18	90.63	19.1	92.12	92.20	-1.1	16,138	-0.01%
2022/04/28	13	87.59	13	87.93	87.00	0	15,888	0.00%
2022/04/27	300	87.47	300	86.60	86.00	0	15,709	0.00%	大買/大賣/
2022/04/26	9	86.04	6	89.90	85.40	3	15,567	0.02%
2022/04/25	16	90.34	12	90.83	88.30	4	15,288	0.03%
2022/04/22	27	99.00	28	98.45	97.80	-1	14,841	-0.01%
2022/04/21	54	102.23	52	101.93	100.50	2	14,272	0.01%
2022/04/20	710	102.63	724	103.19	98.60	-14	13,562	-0.10%	大買/大賣/
2022/04/19	62.1	99.02	73	98.18	98.50	-10.9	12,164	-0.09%
2022/04/18	18	97.36	21	98.00	95.80	-3	11,499	-0.03%
2022/04/15	64	98.10	92	94.29	99.30	-28	11,147	-0.25%
2022/04/14	18	91.17	22	89.79	91.10	-4	10,553	-0.04%
2022/04/13	1	88.40	5	88.96	88.40	-4	10,569	-0.04%
2022/04/12	28	88.30	17	87.89	87.70	11	10,571	0.10%
2022/04/11	3	89.73	8	90.49	90.50	-5	10,472	-0.05%
2022/04/08	0	0.00	4	87.95	88.50	-4	10,337	-0.04%
2022/04/07	3	85.83	3	88.43	84.80	0	10,279	0.00%
2022/04/01	1	87.00	2	86.70	87.50	-1	10,292	-0.01%
2022/03/31	1	86.20	7	85.91	86.40	-6	10,304	-0.06%
2022/03/30	2	86.90	1	85.40	86.90	1	10,330	0.01%
2022/03/29	2	86.85	1	87.20	86.30	1	10,363	0.01%
2022/03/28	0	0.00	2.3	84.33	86.50	-2.3	10,438	-0.02%
2022/03/25	1.3	83.98	1	84.90	84.70	0.3	10,660	0.00%
2022/03/24	5	87.04	0	0.00	86.40	5	10,848	0.05%
2022/03/23	0	0.00	1	87.80	88.00	-1	11,509	-0.01%
2022/03/22	2	86.90	0	0.00	86.70	2	12,102	0.02%
2022/03/18	14	88.49	3	88.50	88.30	11	12,395	0.09%
2022/03/17	1	88.50	1	88.80	88.50	0	12,374	0.00%
2022/03/16	30	89.65	2	88.05	87.50	28	12,354	0.23%
2022/03/15	8	95.19	2	94.00	92.20	6	12,199	0.05%
2022/03/14	37	100.60	24	101.06	99.40	13	12,142	0.11%
2022/03/11	75	99.29	71	99.50	99.50	4	11,808	0.03%
2022/03/10	11	98.61	35	96.05	99.50	-24	11,305	-0.21%
2022/03/09	3	89.50	4	89.63	90.50	-1	10,610	-0.01%
2022/03/08	6	86.50	6	85.93	85.90	0	10,644	0.00%
2022/03/07	3	89.43	1	89.90	89.90	2	10,536	0.02%
2022/03/04	11	92.51	21	93.51	91.50	-10	10,468	-0.10%
2022/03/03	13	93.65	15	93.10	93.50	-2	10,289	-0.02%
2022/03/02	57	91.94	52	91.84	92.00	5	10,161	0.05%
2022/03/01	8	91.59	8	92.00	92.70	0	10,086	0.00%
2022/02/25	13	91.91	7	91.21	89.90	6	9,997	0.06%
2022/02/24	26	91.05	40	91.00	89.80	-14	9,799	-0.14%
2022/02/23	66	90.26	69	90.06	91.90	-3	9,637	-0.03%
2022/02/22	24	89.61	34	89.91	89.50	-10	9,332	-0.11%
2022/02/21	38	90.40	44	90.52	90.00	-6	9,196	-0.07%
2022/02/18	23	89.87	10	87.95	89.90	13	9,023	0.14%
2022/02/17	58	88.36	56.9	88.88	88.50	1.1	8,932	0.01%
2022/02/16	21	88.75	31	86.97	89.60	-10	8,823	-0.11%
2022/02/15	12.7	84.38	11.1	84.09	84.30	1.6	8,687	0.02%
2022/02/14	13.3	83.40	10	83.09	83.20	3.3	8,690	0.04%
2022/02/11	10	83.09	12	83.93	83.00	-2	8,694	-0.02%
2022/02/10	63	84.00	63.3	82.59	84.00	-0.3	8,765	0.00%
2022/02/09	14	81.01	19	80.58	81.00	-5	8,665	-0.06%
2022/02/08	10	79.20	12.2	78.31	79.80	-2.2	8,694	-0.02%
2022/02/07	2	78.90	0	0.00	78.50	2	8,886	0.02%
2022/01/26	0.1	73.90	0	0.00	73.40	0.1	9,113	0.00%
2022/01/25	1	73.00	1	73.60	73.10	0	9,189	0.00%
2022/01/24	2	74.85	1	75.90	75.90	1	9,262	0.01%
2022/01/21	0	0.00	4.1	76.73	77.50	-4.1	9,285	-0.04%
2022/01/20	1	75.20	0	0.00	76.10	1	9,246	0.01%
2022/01/19	2.2	76.90	2	75.30	74.90	0.2	9,303	0.00%
2022/01/17	9	77.98	0	0.00	78.50	9	9,291	0.10%
2022/01/12	5	79.14	0	0.00	78.00	5	9,517	0.05%
2022/01/11	2	79.90	0	0.00	79.40	2	9,558	0.02%
2022/01/10	1	80.60	1	79.90	79.60	0	9,759	0.00%
2022/01/07	9.1	79.90	10	82.04	79.80	-0.9	9,786	-0.01%
2022/01/06	8	82.66	8	82.19	81.60	0	9,897	0.00%
2022/01/04	1.1	80.59	1	81.40	81.00	0.1	10,021	0.00%
2022/01/03	2	79.50	9.1	79.64	80.30	-7.1	10,181	-0.07%
2021/12/30	5	81.54	7	81.93	81.60	-2	10,494	-0.02%
2021/12/29	7	83.03	6	82.60	82.60	1	10,668	0.01%
2021/12/28	3	84.20	4	82.43	81.90	-1	10,790	-0.01%
2021/12/27	1	82.70	5	83.04	82.50	-4	11,021	-0.04%
2021/12/24	5.2	83.56	21	82.08	82.80	-15.8	11,269	-0.14%
2021/12/23	8	82.65	8	84.34	83.10	0	11,531	0.00%
2021/12/22	11	83.35	8	83.61	83.50	3	11,633	0.03%
2021/12/21	15	83.18	26	83.02	83.50	-11	11,559	-0.10%
2021/12/20	22	83.35	14	84.19	83.00	8	11,394	0.07%
2021/12/17	57	84.15	57.1	83.64	83.40	-0.1	11,254	0.00%
2021/12/16	47	78.72	49.1	78.91	79.70	-2.1	10,636	-0.02%
2021/12/15	24	74.15	39	73.75	77.50	-15	10,067	-0.15%
2021/12/14	4	71.05	2	72.10	70.50	2	9,882	0.02%
2021/12/13	5	73.30	0	0.00	73.20	5	9,896	0.05%
2021/12/10	8	72.83	6	73.88	72.60	2	9,981	0.02%
2021/12/09	6.1	75.10	2	75.05	74.70	4.1	10,063	0.04%
2021/12/08	8.1	77.63	20	77.20	75.70	-12	10,226	-0.12%
2021/12/07	2	75.05	11.1	75.18	75.30	-9.1	10,085	-0.09%
2021/12/06	7	74.89	3	74.80	74.10	4	10,137	0.04%
2021/12/03	10	73.10	0	0.00	73.00	10	10,232	0.10%
2021/12/02	7	74.54	26.6	75.52	74.90	-19.6	10,590	-0.18%
2021/12/01	10	72.20	0	0.00	72.70	10	10,660	0.09%
2021/11/30	5	73.00	21	72.58	73.10	-16	11,010	-0.15%
2021/11/29	1	70.20	10	70.54	70.60	-9	11,221	-0.08%
2021/11/26	23	71.09	0	0.00	69.80	23	11,592	0.20%
2021/11/25	0	0.00	1	73.90	74.00	-1	11,822	-0.01%
2021/11/24	0.1	73.20	12	73.23	73.20	-12	12,403	-0.10%
2021/11/22	0	0.00	3	70.87	71.40	-3	13,003	-0.02%
2021/11/19	1	70.70	1	69.70	69.50	0	13,714	0.00%
2021/11/18	3	70.97	0	0.00	71.10	3	15,042	0.02%
2021/11/17	14	70.87	0	0.00	70.80	14	15,308	0.09%
2021/11/16	0	0.00	1	72.70	72.80	-1	15,561	-0.01%
2021/11/15	13	71.14	10	72.93	70.60	3	16,377	0.02%
2021/11/12	4	73.38	21	73.27	73.20	-17	16,816	-0.10%
2021/11/11	4	71.95	3	71.10	70.60	1	16,780	0.01%
2021/11/10	2	72.85	2	72.70	72.60	0	16,824	0.00%
2021/11/09	44	72.82	47.8	71.18	72.90	-3.8	16,866	-0.02%
2021/11/08	7	70.96	8.2	71.38	71.60	-1.2	16,862	-0.01%
2021/11/05	1	68.70	1	70.20	70.30	0	16,934	0.00%
2021/11/04	15	70.63	20	71.27	69.10	-5	17,083	-0.03%
2021/11/03	2	69.05	1	68.80	68.00	1	17,159	0.01%
2021/11/02	3	66.67	5	66.82	66.70	-2	17,617	-0.01%
2021/11/01	2	66.55	9	66.62	67.00	-7	17,840	-0.04%
2021/10/29	2	65.50	6	64.72	65.30	-4	17,819	-0.02%
2021/10/28	4	64.95	2	64.90	64.60	2	17,868	0.01%
2021/10/27	2	66.25	3	66.20	65.70	-1	18,117	-0.01%
2021/10/26	2	67.85	1	67.80	68.00	1	18,603	0.01%
2021/10/25	1	68.20	7	68.53	68.70	-6	19,193	-0.03%
2021/10/22	14	68.48	5	68.24	68.20	9	19,525	0.05%
2021/10/21	13	70.45	8	70.80	70.20	5	19,883	0.03%
2021/10/20	7	69.27	12	69.73	68.80	-5	20,089	-0.02%
2021/10/19	3	67.67	2	67.40	67.70	1	20,461	0.00%
2021/10/18	2	67.35	14.1	66.20	67.70	-12.1	20,902	-0.06%
2021/10/15	1	67.90	1	68.90	68.10	0	21,232	0.00%
2021/10/14	7	67.24	9	67.83	68.20	-2	21,392	-0.01%
2021/10/13	1	71.00	9	70.48	67.70	-8	21,481	-0.04%
2021/10/12	24	70.44	15	74.47	69.60	9	22,429	0.04%
2021/10/08	8	75.73	4	76.25	76.30	4	22,963	0.02%
2021/10/07	32	75.70	29	75.79	75.50	3	23,501	0.01%
2021/10/06	63	71.49	64	72.26	71.30	-1	23,866	0.00%
2021/10/05	1	70.10	2.2	70.05	71.50	-1.2	24,268	0.00%
2021/10/04	10	71.28	9	71.40	70.50	1	24,809	0.00%
2021/10/01	10	78.21	6	74.13	74.40	4	25,770	0.02%
2021/09/30	2	79.80	8	78.75	80.90	-6	26,652	-0.02%
2021/09/29	7	78.51	7	79.47	77.00	0	27,527	0.00%
2021/09/28	5.1	77.84	0	0.00	77.90	5.1	28,566	0.02%
2021/09/27	13	79.16	0	0.00	79.20	13	29,831	0.04%
2021/09/24	0	0.00	13	81.24	81.20	-13	33,083	-0.04%
2021/09/23	2	79.15	4	79.88	78.90	-2	34,886	-0.01%
2021/09/22	2	78.40	0	0.00	77.80	2	37,267	0.01%
2021/09/17	1	79.30	1	79.90	80.00	0	39,933	0.00%
2021/09/16	0	0.00	1	79.20	79.30	-1	42,963	0.00%
2021/09/15	1	78.70	1	79.10	79.90	0	46,178	0.00%
2021/09/14	1	80.50	1	81.50	78.30	0	48,285	0.00%
2021/09/13	2	80.05	1	80.90	79.50	1	51,510	0.00%
2021/09/10	5	77.50	0	0.00	78.80	5	51,714	0.01%
2021/09/09	11	78.21	10	78.07	78.20	1	53,088	0.00%
2021/09/08	1	77.70	9	77.73	79.40	-8	53,904	-0.01%
2021/09/07	5.2	81.02	5	80.52	78.20	0.2	55,329	0.00%
2021/09/06	3	78.33	2	81.00	77.70	1	55,943	0.00%
2021/09/03	8.3	82.29	4	81.10	81.30	4.3	56,818	0.01%
2021/09/02	19	83.54	18	84.26	84.60	1	56,864	0.00%
2021/09/01	11	85.56	4	87.13	83.50	7	57,142	0.01%
2021/08/31	6	89.67	22	88.55	89.50	-16	57,798	-0.03%
2021/08/30	71.1	91.65	60.6	91.40	90.50	10.5	58,324	0.02%
2021/08/27	31	88.75	33	88.29	88.80	-2	58,913	0.00%
2021/08/26	16	89.91	28.1	89.77	89.70	-12.1	61,224	-0.02%
2021/08/25	17	90.27	22	89.05	91.00	-5	62,654	-0.01%
2021/08/24	70.1	89.25	50	89.71	87.00	20.1	62,379	0.03%
2021/08/23	4	86.20	7	87.16	87.30	-3	61,844	0.00%
2021/08/20	3	78.63	8	77.98	79.40	-5	62,542	-0.01%
2021/08/19	158.2	82.65	153	81.45	76.70	5.2	62,969	0.01%	大買/大賣/
2021/08/18	17	78.85	30	79.54	81.60	-13	62,946	-0.02%
2021/08/17	3	77.00	2	74.55	74.20	1	63,698	0.00%
2021/08/16	1	76.00	4	76.93	76.10	-3	65,314	0.00%
2021/08/13	0	0.00	2	78.40	76.10	-2	66,434	0.00%
2021/08/12	3	77.63	1	77.60	77.90	2	67,719	0.00%
2021/08/11	2	76.45	8	76.68	76.40	-6	68,500	-0.01%
2021/08/10	7	78.86	9	79.77	77.10	-2	68,870	0.00%
2021/08/09	24	82.45	16	82.93	79.60	8	69,060	0.01%
2021/08/06	16	82.87	10	83.77	82.00	6	69,491	0.01%
2021/08/05	4	79.63	11	80.18	79.20	-7	69,395	-0.01%
2021/08/03	5	78.08	3	78.13	77.90	2	70,666	0.00%
2021/08/02	13	78.18	24	77.92	79.00	-11	70,835	-0.02%
2021/07/30	33	81.76	35	80.56	78.00	-2	70,764	0.00%
2021/07/29	23	80.57	58	81.37	83.20	-35	70,488	-0.05%
2021/07/28	3	75.17	7	77.00	75.70	-4	70,084	-0.01%
2021/07/27	28	78.05	14	76.90	75.00	14	69,851	0.02%
2021/07/26	9	80.32	50	79.02	78.00	-41	69,664	-0.06%
2021/07/23	91	81.15	41	80.69	81.60	50	69,686	0.07%
2021/07/22	13	77.85	16	77.80	78.20	-3	69,480	0.00%
2021/07/21	22.3	80.80	17	82.16	79.50	5.3	69,262	0.01%
2021/07/20	1	82.30	2	84.75	83.00	-1	69,033	0.00%
2021/07/19	7	88.06	4.3	88.48	86.60	2.7	70,040	0.00%
2021/07/16	40.1	92.42	37.2	93.03	88.00	2.9	70,757	0.00%
2021/07/15	23.2	89.06	23	88.39	91.40	0.2	70,483	0.00%
2021/07/14	27.1	87.20	17.7	84.07	83.10	9.5	71,253	0.01%
2021/07/13	27	89.57	41.1	89.26	88.00	-14.1	71,451	-0.02%
2021/07/12	12.1	98.57	13	98.91	95.00	-0.9	71,273	0.00%
2021/07/09	30.2	95.91	26.3	98.31	95.00	3.9	70,768	0.01%
2021/07/08	36	100.28	35.2	98.42	101.00	0.8	70,237	0.00%
2021/07/07	56.3	98.77	56	96.75	96.40	0.3	69,118	0.00%
2021/07/06	79	101.68	63	101.75	99.90	16	68,179	0.02%
2021/07/05	39.6	103.06	23	102.77	99.30	16.6	67,273	0.02%
2021/07/02	71.8	110.63	114.2	111.23	109.50	-42.4	66,281	-0.06%	大賣/
2021/07/01	167.5	113.80	81.4	116.36	111.00	86.1	65,435	0.13%	大買/
2021/06/30	25.3	104.60	56	108.14	110.50	-30.7	62,480	-0.05%
2021/06/29	76	106.40	67	107.49	100.50	9	60,994	0.01%
2021/06/28	158.2	107.10	169.4	107.82	107.00	-11.2	59,009	-0.02%	大買/大賣/
2021/06/25	156	101.61	213.4	102.03	102.00	-57.4	56,329	-0.10%	大買/大賣/
2021/06/24	276	95.24	214	96.07	98.10	62	53,319	0.12%	大買/大賣/
2021/06/23	245	93.12	243.1	93.72	89.80	2	50,069	0.00%	大買/大賣/
2021/06/22	370.4	97.43	372.4	97.57	99.70	-2	47,918	0.00%	大買/大賣/
2021/06/21	3	90.63	5	90.70	90.70	-2	44,599	0.00%
2021/06/18	144	80.16	135.6	81.19	82.50	8.4	44,279	0.02%	大買/大賣/
2021/06/17	25	73.90	9	73.66	75.00	16	43,059	0.04%
2021/06/16	391	75.49	402	75.68	71.70	-11	42,298	-0.03%	大買/大賣/
2021/06/15	33	74.00	158	73.68	74.30	-125	40,804	-0.31%	大賣/鉅額交易
2021/06/11	688.2	71.12	601.6	70.85	70.50	86.6	39,747	0.22%	大買/大賣/
2021/06/10	54	66.89	56.8	66.83	67.80	-2.8	38,670	-0.01%
2021/06/09	20	68.08	14	67.64	66.90	6	38,325	0.02%
2021/06/08	56	69.17	56	69.38	67.50	0	37,791	0.00%
2021/06/07	22	66.73	41	66.56	65.40	-19	36,736	-0.05%
2021/06/04	118.2	73.83	107.2	71.55	70.20	11	35,885	0.03%	大買/大賣/
2021/06/03	283.4	78.89	308.1	78.53	76.70	-24.8	34,724	-0.07%	大買/大賣/
2021/06/02	122	74.67	162.8	74.72	77.00	-40.8	32,196	-0.13%	大買/大賣/
2021/06/01	43.2	69.31	19	68.62	70.00	24.2	30,426	0.08%
2021/05/31	17	69.83	29	68.91	67.40	-12	29,963	-0.04%
2021/05/28	80.5	69.16	83.7	68.93	68.60	-3.2	29,180	-0.01%
2021/05/27	22	66.91	32.7	67.52	68.20	-10.7	28,200	-0.04%
2021/05/26	43	67.07	58.4	66.28	66.10	-15.4	27,470	-0.06%
2021/05/25	69.1	66.12	109	66.80	65.50	-39.9	26,646	-0.15%	大賣/
2021/05/24	120.2	70.31	89	71.32	70.00	31.2	25,420	0.12%	大買/
2021/05/21	248.4	65.44	233	65.67	67.70	15.4	23,704	0.06%	大買/大賣/
2021/05/20	83.8	64.31	146.5	64.29	61.70	-62.7	22,447	-0.28%	大賣/
2021/05/19	93.4	63.99	37.5	63.66	64.90	55.9	21,046	0.27%
2021/05/18	45	58.50	23.3	57.63	59.00	21.7	20,204	0.11%
2021/05/17	31.4	54.37	2.1	55.03	53.70	29.3	19,623	0.15%
2021/05/14	57.5	57.31	65	57.84	59.60	-7.5	19,165	-0.04%
2021/05/13	59.4	58.20	6.1	58.08	57.50	53.3	18,372	0.29%
2021/05/12	14.5	64.00	46	64.73	63.80	-31.5	17,695	-0.18%
2021/05/11	71.3	74.96	125.7	74.72	70.80	-54.4	17,218	-0.32%	大賣/
2021/05/10	6.1	73.60	74.7	73.37	75.10	-68.6	15,994	-0.43%
2021/05/07	38.7	63.09	35.7	67.01	68.30	3	15,655	0.02%
2021/05/06	10.2	66.10	5.1	67.27	66.10	5.1	15,376	0.03%
2021/05/05	36.2	67.15	55.1	67.83	68.50	-18.9	15,070	-0.13%
2021/05/04	46.1	72.05	1	70.10	67.00	45.1	14,815	0.30%
2021/05/03	18	75.20	28	75.96	74.40	-10	14,627	-0.07%
2021/04/29	9	69.17	26.1	67.27	70.80	-17.1	14,362	-0.12%
2021/04/28	5.1	66.61	22	66.43	66.50	-16.9	14,027	-0.12%
2021/04/27	36	66.54	46.3	66.38	66.10	-10.3	13,789	-0.07%
2021/04/26	31.3	60.83	6	59.77	64.30	25.3	13,492	0.19%
2021/04/23	102	55.61	128.4	55.85	58.60	-26.4	13,222	-0.20%	大買/大賣/
2021/04/22	61	55.19	70	56.47	54.10	-9	12,087	-0.07%
2021/04/21	103	52.79	75	53.16	53.90	28	11,255	0.25%	大買/
2021/04/20	53	48.51	47	48.67	49.00	6	10,506	0.06%
2021/04/19	50.4	46.74	119.1	46.54	46.90	-68.7	9,456	-0.73%	大賣/
2021/04/16	204	41.46	344	41.60	42.75	-140	8,607	-1.63%	大買/大賣/鉅額交易
2021/04/15	4	39.10	8	38.95	38.90	-4	8,037	-0.05%
2021/04/14	25	37.78	6	37.26	38.00	19	7,958	0.24%
2021/04/13	16	37.88	31	38.21	38.20	-15	7,811	-0.19%
2021/04/12	20	38.82	17	39.34	38.40	3	7,710	0.04%
2021/04/09	47	38.14	24	37.36	37.55	23	7,495	0.31%
2021/04/08	52	39.62	0	0.00	39.50	52	7,199	0.72%
2021/04/07	37	40.29	23.5	40.51	40.00	13.5	6,955	0.19%
2021/04/06	16.5	37.80	52	38.28	38.90	-35.5	6,566	-0.54%
2021/04/01	35	36.52	0	0.00	36.45	35	6,256	0.56%
2021/03/31	27	34.26	86	35.11	35.80	-59	5,819	-1.01%
2021/03/30	17	32.78	30	32.73	32.95	-13	5,335	-0.24%
2021/03/29	1	33.15	80.6	32.80	33.00	-79.6	5,308	-1.50%
2021/03/26	2	31.30	4	31.80	32.35	-2	5,372	-0.04%
2021/03/25	6	31.08	30.2	30.93	30.85	-24.2	5,535	-0.44%
2021/03/24	11	31.81	0	0.00	32.00	11	5,523	0.20%
2021/03/23	1	32.25	20	31.63	32.40	-19	5,456	-0.35%
2021/03/22	16	33.07	28.5	33.39	32.95	-12.5	5,314	-0.23%
2021/03/19	21	31.92	10	32.22	32.00	11	5,046	0.22%
2021/03/18	30	30.88	21	31.37	31.45	9	4,834	0.19%
2021/03/17	61	29.83	10	30.20	30.20	51	4,698	1.09%
2021/03/16	0	0.00	11	29.70	29.90	-11	4,630	-0.24%
2021/03/15	1	29.85	18	29.71	29.85	-17	4,593	-0.37%
2021/03/11	0	0.00	1	28.90	28.80	-1	4,490	-0.02%
2021/03/09	4	28.58	4	28.60	28.65	0	4,404	0.00%
2021/03/05	8	27.83	0	0.00	27.90	8	4,276	0.19%
2021/03/04	0	0.00	3	28.20	28.25	-3	4,135	-0.07%
2021/03/03	0	0.00	2	27.95	27.95	-2	4,080	-0.05%
2021/03/02	1	27.10	0	0.00	27.30	1	4,044	0.02%
2021/02/26	0	0.00	4	27.85	27.85	-4	4,016	-0.10%
2021/02/25	0	0.00	8	27.50	27.90	-8	3,963	-0.20%
2021/02/24	0	0.00	10	27.10	27.10	-10	3,886	-0.26%
2021/02/23	0	0.00	0.2	26.95	26.85	-0.2	3,814	0.00%
2021/02/19	0	0.00	20	26.38	26.40	-20	3,758	-0.53%
2021/02/18	3	26.80	46	26.91	26.75	-43	3,721	-1.16%
2021/02/17	0	0.00	40	25.68	25.75	-40	3,617	-1.11%
2021/02/04	0	0.00	0	24.75	24.75	0	3,539	0.00%
2021/02/02	0	0.00	10	24.55	24.50	-10	3,541	-0.28%
2021/01/29	0	0.00	20	24.00	23.90	-20	3,516	-0.57%
2021/01/28	10	24.15	0	0.00	24.30	10	3,487	0.29%
2021/01/26	10	24.58	0.3	24.50	24.55	9.7	3,468	0.28%
2021/01/25	4.2	24.90	10	24.95	25.00	-5.8	3,462	-0.17%
2021/01/21	10.1	24.10	10	24.80	24.15	0.1	3,422	0.00%
2021/01/20	15.1	23.99	0	0.00	23.80	15.1	3,393	0.44%
2021/01/19	11.1	24.90	1	25.05	24.90	10.1	3,335	0.30%
2021/01/15	24	26.21	0	0.00	26.00	24	3,227	0.74%
2021/01/14	21	27.85	3	27.92	27.60	18	3,095	0.58%
2021/01/12	88	27.35	85	27.29	26.75	3	2,810	0.11%
2021/01/11	0	0.00	3.2	26.56	26.75	-3.2	2,369	-0.13%
2021/01/08	0	0.00	12	24.32	24.35	-12	2,273	-0.53%
2021/01/07	6.1	23.99	0	0.00	24.05	6.1	2,241	0.27%
2021/01/06	19	24.16	0	0.00	24.45	19	2,191	0.87%
2021/01/05	1.1	24.91	4	25.00	24.95	-2.9	2,144	-0.14%
2020/12/31	1	24.45	0	0.00	24.45	1	2,043	0.05%
2020/12/30	1	24.30	3	24.45	24.55	-2	2,025	-0.10%
2020/12/29	4	25.20	12	25.42	24.70	-8	1,997	-0.40%
2020/12/28	13	25.15	15	24.80	25.15	-2	1,902	-0.11%
2020/12/25	0	0.00	2	24.40	24.25	-2	1,767	-0.11%
2020/12/24	0	0.00	1.1	24.15	24.05	-1.1	1,732	-0.06%
2020/12/23	0	0.00	50	23.63	24.20	-50	1,714	-2.92%
2020/12/22	27	24.95	12	24.45	23.85	15	1,668	0.90%
2020/12/21	116	25.05	22	24.91	25.20	94	1,463	6.42%	大買/
2020/12/18	22	23.92	72	23.80	23.75	-50	1,234	-4.05%
2020/12/15	5	22.81	0	0.00	22.50	5	1,121	0.45%
2020/12/09	0	0.00	3	23.13	23.15	-3	1,053	-0.28%
2020/12/07	2	22.03	0	0.00	22.00	2	1,000	0.20%
2020/12/04	1	22.20	0	0.00	22.20	1	997	0.10%
2020/11/30	1	22.75	0	0.00	22.40	1	1,034	0.10%
2020/11/27	2	22.80	0	0.00	22.95	2	1,028	0.19%
2020/11/26	1	22.40	0	0.00	22.80	1	1,034	0.10%
2020/11/13	0	0.00	10	21.70	21.80	-10	1,084	-0.92%
2020/11/09	20	21.45	0	0.00	21.25	20	1,096	1.82%
2020/11/04	0	0.00	10	21.00	21.10	-10	1,137	-0.88%
2020/10/30	2	21.15	0.2	21.25	21.20	1.8	1,161	0.15%
2020/10/20	1	21.60	0	0.00	21.60	1	1,237	0.08%
2020/10/06	0	0.00	1	22.50	22.55	-1	1,262	-0.08%
2020/09/28	1	21.90	0	0.00	21.85	1	1,326	0.08%
2020/09/24	1	21.25	0	0.00	21.35	1	1,423	0.07%
2020/09/10	10	22.75	2	22.75	22.75	8	1,640	0.49%
2020/09/09	20	22.95	0	0.00	22.95	20	1,642	1.22%
2020/09/08	2	23.49	1	23.20	23.10	1	1,665	0.06%
2020/09/07	0	0.00	2	23.35	23.25	-2	1,699	-0.12%
2020/09/04	2	22.85	0	0.00	22.80	2	1,724	0.12%
2020/09/03	10.3	22.85	0	0.00	23.00	10.3	1,752	0.59%
2020/08/24	0	0.00	0.2	22.30	22.20	-0.2	2,335	-0.01%
2020/08/21	0	0.00	2	22.20	22.25	-2	2,409	-0.08%
2020/08/20	0	0.00	49	21.84	22.00	-49	2,446	-2.00%
2020/08/19	0	0.00	1	22.80	22.90	-1	2,450	-0.04%
2020/08/18	1	23.25	0	0.00	23.05	1	2,479	0.04%
2020/08/17	5	23.25	0	0.00	23.25	5	2,507	0.20%
2020/08/14	20	23.20	0	0.00	23.10	20	2,529	0.79%
2020/08/13	5	22.80	0	0.00	22.80	5	2,524	0.20%
2020/08/10	0	0.00	1	22.50	22.60	-1	2,588	-0.04%
2020/08/06	1	22.25	0	0.00	22.30	1	2,618	0.04%
2020/08/04	0.3	21.50	0	0.00	21.35	0.3	2,600	0.01%
2020/07/28	2	21.30	0	0.00	21.10	2	2,639	0.08%
2020/07/20	0	0.00	1	22.60	22.90	-1	2,643	-0.04%
2020/07/16	1	23.00	0	0.00	22.90	1	2,673	0.04%
2020/07/10	1	22.85	0	0.00	22.85	1	2,729	0.04%
2020/07/07	0	0.00	2	23.65	23.70	-2	2,693	-0.07%
2020/07/01	0	0.00	1	24.95	25.10	-1	2,583	-0.04%
2020/06/29	0	0.00	8	24.50	24.50	-8	2,551	-0.31%
2020/06/19	0	0.00	1	25.15	25.00	-1	2,542	-0.04%
2020/06/09	17	24.27	8	24.40	24.40	9	2,550	0.35%
2020/06/05	0	0.00	0.1	24.60	24.30	-0.1	2,126	0.00%
2020/06/04	1	24.00	0	0.00	24.05	1	2,083	0.05%
2020/06/01	0	0.00	5	22.80	23.00	-5	2,088	-0.24%
2020/05/29	5	22.70	0	0.00	22.65	5	2,060	0.24%
2020/05/28	1	23.00	0	0.00	22.55	1	2,026	0.05%
2020/05/25	1	24.10	0	0.00	23.95	1	1,911	0.05%
2020/05/22	10	23.60	0	0.00	23.60	10	1,877	0.53%
2020/05/18	0	0.00	10	23.25	23.35	-10	1,813	-0.55%
2020/05/15	4	23.40	0	0.00	23.35	4	1,795	0.22%
2020/05/14	2	23.58	0	0.00	23.40	2	1,751	0.11%
2020/05/13	10	24.18	0	0.00	24.20	10	1,725	0.58%
2020/05/04	1	24.50	0	0.00	24.50	1	1,773	0.06%
2020/04/30	0	0.00	2	25.13	25.15	-2	1,773	-0.11%
2020/04/17	0.1	23.85	0	0.00	23.85	0.1	1,880	0.01%
2020/04/08	10	22.95	0	0.00	22.95	10	1,887	0.53%
2020/03/27	1	21.70	0	0.00	21.40	1	1,862	0.05%
2020/03/23	2	19.80	0	0.00	19.80	2	1,806	0.11%
2020/03/20	0	0.00	12	19.85	19.80	-12	1,791	-0.67%
2020/03/18	0	0.00	1	22.00	21.55	-1	1,732	-0.06%
2020/03/13	15	23.90	0	0.00	24.80	15	1,660	0.90%
2020/03/09	3	26.17	0	0.00	26.15	3	1,527	0.20%
2020/03/02	11	27.10	0	0.00	27.10	11	1,441	0.76%
2020/02/27	5	27.35	0	0.00	27.30	5	1,405	0.36%
2020/02/20	5	27.65	0	0.00	27.65	5	1,400	0.36%
2020/02/18	1	27.40	0	0.00	27.45	1	1,390	0.07%
2020/02/12	5	27.30	0	0.00	27.30	5	1,437	0.35%
2020/02/10	6	27.22	0	0.00	27.05	6	1,506	0.40%
2020/02/07	5	27.90	0	0.00	27.75	5	1,482	0.34%
2020/02/04	1	27.85	0	0.00	27.85	1	1,468	0.07%
2020/02/03	5	27.60	0	0.00	27.80	5	1,472	0.34%
2020/01/31	4	28.30	0	0.00	28.25	4	1,433	0.28%
2020/01/30	25	28.29	0	0.00	28.15	25	1,428	1.75%
2020/01/03	1	29.30	0	0.00	29.30	1	1,413	0.07%
2019/12/27	0	0.00	0.4	29.45	29.35	-0.4	1,720	-0.02%
2019/12/13	0	0.00	10	29.45	29.45	-10	1,860	-0.54%
2019/12/12	5	29.55	0	0.00	29.50	5	1,857	0.27%
2019/12/10	2	29.85	0	0.00	29.85	2	1,845	0.11%
2019/12/05	8	29.74	0	0.00	29.70	8	1,908	0.42%
2019/11/27	0	0.00	15	29.90	29.90	-15	2,100	-0.71%
2019/11/22	5	29.45	0	0.00	29.50	5	2,157	0.23%
2019/11/21	1	29.45	0	0.00	29.45	1	2,160	0.05%
2019/11/20	1	29.55	0	0.00	29.65	1	2,162	0.05%
2019/11/19	11	29.55	0	0.00	29.55	11	2,164	0.51%
2019/11/18	3	29.65	0	0.00	29.60	3	2,165	0.14%
2019/11/12	2	29.40	0	0.00	29.70	2	2,214	0.09%
2019/11/08	5	29.90	0	0.00	29.90	5	2,192	0.23%
2019/11/05	2	30.45	0	0.00	30.55	2	2,146	0.09%
2019/11/04	20	30.48	300	30.36	30.50	-280	2,182	-12.83%	大賣/鉅額交易
2019/11/01	0	0.00	300	30.52	30.50	-300	2,188	-13.71%	大賣/鉅額交易
2019/10/31	0	0.00	300	30.70	30.60	-300	2,235	-13.42%	大賣/鉅額交易
2019/10/30	10	30.65	300	30.61	30.65	-290	2,240	-12.94%	大賣/鉅額交易
2019/10/29	0	0.00	300	30.61	30.60	-300	2,246	-13.35%	大賣/鉅額交易
2019/10/24	40	30.73	0	0.00	30.75	40	2,377	1.68%
2019/10/22	0	0.00	3	31.00	31.00	-3	2,464	-0.12%
2019/10/21	10	30.70	125	30.58	30.75	-115	2,493	-4.61%	大賣/鉅額交易
2019/10/18	3	30.50	75	30.50	30.45	-72	2,565	-2.81%
2019/10/17	0	0.00	100	30.65	30.65	-100	2,616	-3.82%
2019/10/16	3	30.60	1	30.60	30.65	2	2,694	0.07%
2019/10/15	0	0.00	1	30.55	30.70	-1	2,710	-0.04%
2019/10/14	0	0.00	1	30.80	30.85	-1	2,703	-0.04%
2019/10/08	15	30.40	0	0.00	30.40	15	2,677	0.56%
2019/10/07	0	0.00	6	30.82	30.70	-6	2,678	-0.22%
2019/10/04	10	30.65	40	30.50	30.50	-30	2,658	-1.13%
2019/10/01	12	30.03	6	30.10	30.00	6	2,415	0.25%
2019/09/27	12	30.03	0	0.00	30.00	12	2,430	0.49%
2019/09/26	3	30.30	3	30.25	30.20	0	2,424	0.00%
2019/09/25	9	30.33	0	0.00	30.55	9	2,406	0.37%
2019/09/24	10	30.09	1	30.15	30.10	9	2,391	0.38%
2019/09/19	2	30.90	0	0.00	30.70	2	2,289	0.09%
2019/09/18	2	31.20	0	0.00	30.85	2	2,279	0.09%
2019/09/17	10	31.15	0	0.00	31.15	10	2,266	0.44%
2019/09/16	15	31.25	0.1	31.20	31.05	15	2,282	0.65%
2019/09/11	5	31.40	1	31.70	31.35	4	2,290	0.17%
2019/09/10	11	31.68	3	31.70	31.50	8	2,266	0.35%
2019/09/09	30	32.02	0	0.00	31.85	30	2,228	1.35%
2019/09/06	10	32.20	0	0.00	32.10	10	2,212	0.45%
2019/09/05	6	32.25	0	0.00	32.40	6	2,203	0.27%
2019/09/04	15	32.37	0	0.00	32.25	15	2,173	0.69%
2019/09/03	35	32.47	0	0.00	32.45	35	2,141	1.63%
2019/09/02	0	0.00	5	32.50	32.60	-5	2,091	-0.24%
2019/08/30	45	31.82	0	0.00	31.80	45	2,034	2.21%
2019/08/26	2	30.85	0	0.00	30.85	2	1,918	0.10%
2019/08/23	20	31.25	0	0.00	31.20	20	1,915	1.04%
2019/08/22	35	31.36	1	31.25	31.10	34	1,906	1.78%
2019/08/21	0	0.00	10	31.20	31.40	-10	1,900	-0.53%
2019/08/20	10	31.20	0	0.00	31.45	10	1,885	0.53%
2019/08/14	0	0.00	3	30.72	30.55	-3	1,779	-0.17%
2019/08/12	2	30.75	0	0.00	30.75	2	1,746	0.11%
2019/08/08	1	30.85	0	0.00	30.95	1	1,731	0.06%
2019/08/05	0	0.00	18	31.84	31.65	-18	1,656	-1.09%
2019/08/02	5	31.55	0	0.00	31.40	5	1,637	0.31%
2019/07/29	0	0.00	3	32.90	32.95	-3	1,557	-0.19%
2019/07/26	0	0.00	23.2	33.65	33.35	-23.2	1,527	-1.52%
2019/07/25	25	35.20	0	0.00	35.20	25	1,473	1.70%
2019/07/24	0	0.00	21	34.90	34.65	-21	1,393	-1.51%
2019/07/23	0	0.00	42	34.95	35.05	-42	1,349	-3.11%
2019/07/22	4	35.50	2	35.53	35.80	2	1,281	0.16%
2019/07/19	2	34.40	0	0.00	34.80	2	1,186	0.17%
2019/07/18	34	33.82	7	33.66	33.70	27	1,121	2.41%
2019/07/17	0	0.00	0.6	32.75	32.95	-0.6	1,030	-0.06%
2019/07/16	0	0.00	1	32.80	32.80	-1	1,002	-0.10%
2019/07/12	3	31.95	1	31.90	31.95	2	988	0.20%
2019/07/11	3	32.35	0	0.00	32.45	3	963	0.31%
2019/07/10	20	32.55	7	32.51	32.75	13	952	1.37%
2019/07/09	0	0.00	3	32.25	32.20	-3	931	-0.32%
2019/07/08	0	0.00	13	32.20	31.75	-13	913	-1.42%
2019/07/05	0	0.00	27	31.84	31.65	-27	902	-2.99%
2019/07/04	2	31.50	28	31.76	31.65	-26	888	-2.93%
2019/07/03	5	31.34	10	31.40	31.20	-5	862	-0.58%
2019/07/02	0	0.00	4	31.24	31.05	-4	853	-0.47%
2019/07/01	0	0.00	5	31.20	31.15	-5	854	-0.59%
2019/06/28	0	0.00	3	30.93	30.80	-3	866	-0.35%
2019/06/27	0	0.00	1	31.10	31.05	-1	884	-0.11%
2019/06/26	0	0.00	35	31.27	31.25	-35	887	-3.95%
2019/06/25	0	0.00	44	31.10	31.20	-44	883	-4.98%
2019/06/24	0	0.00	4	30.90	30.85	-4	865	-0.46%
2019/06/21	0	0.00	14	30.83	30.80	-14	852	-1.64%
2019/06/19	25	30.11	0	0.00	30.10	25	804	3.11%
2019/06/11	0.2	29.75	0	0.00	29.75	0.2	832	0.02%
2019/05/30	0	0.00	1	29.60	29.50	-1	850	-0.12%
2019/05/20	5	29.25	1	29.20	29.30	4	894	0.45%
2019/05/17	1	29.40	0	0.00	29.50	1	892	0.11%
2019/05/15	5	29.55	0	0.00	29.55	5	917	0.54%
2019/05/07	0	0.00	10	30.20	30.20	-10	893	-1.12%
2019/05/03	0	0.00	14	29.94	30.00	-14	850	-1.65%
2019/05/02	0	0.00	5	29.60	29.65	-5	815	-0.61%
2019/04/03	0	0.00	1	29.30	29.20	-1	714	-0.14%
2019/03/13	0	0.00	2	29.65	29.70	-2	652	-0.31%
2019/03/05	0	0.00	1	29.60	29.70	-1	715	-0.14%
2019/03/04	1	30.00	0	0.00	30.00	1	701	0.14%
2019/02/21	10	29.10	0	0.00	29.20	10	657	1.52%
2019/02/19	20	28.90	0	0.00	29.00	20	660	3.03%
2019/01/30	0	0.00	1	28.95	29.05	-1	647	-0.15%
2019/01/28	5	29.00	0	0.00	28.95	5	665	0.75%
2019/01/23	0	0.00	1	29.10	29.00	-1	738	-0.14%
2019/01/21	1	29.45	0	0.00	29.50	1	762	0.13%
2019/01/11	1	29.50	18	29.60	29.50	-17	927	-1.83%
2019/01/10	0	0.00	30	29.52	29.55	-30	989	-3.03%
2019/01/09	0	0.00	10	29.40	29.35	-10	1,057	-0.95%
2018/12/25	5	28.70	1	28.75	28.70	4	1,678	0.24%
2018/12/17	1	29.65	10	29.70	29.55	-9	1,677	-0.54%
2018/12/13	15	29.18	0	0.00	29.25	15	1,669	0.90%
2018/12/12	0	0.00	1	29.15	29.30	-1	1,664	-0.06%
2018/12/07	0	0.00	13	29.79	29.30	-13	1,673	-0.78%
2018/12/06	5	29.05	0	0.00	29.05	5	1,652	0.30%
2018/11/16	5	28.25	5	28.50	28.50	0	1,667	0.00%
2018/11/14	5	28.25	0	0.00	28.35	5	1,683	0.30%
2018/11/08	6	28.73	0	0.00	28.85	6	1,666	0.36%
2018/11/07	10	28.80	0	0.00	28.85	10	1,670	0.60%
2018/11/05	23	28.68	0	0.00	28.65	23	1,688	1.36%
2018/11/02	7	29.04	0	0.00	29.00	7	1,676	0.42%
2018/11/01	5	29.00	2	29.35	29.25	3	1,659	0.18%
2018/10/31	17	29.21	0	0.00	29.50	17	1,651	1.03%
2018/10/30	12	29.09	0	0.00	28.85	12	1,648	0.73%
2018/10/26	10	29.30	5	29.85	29.85	5	1,632	0.31%
2018/10/25	9	29.53	0	0.00	29.50	9	1,617	0.56%
2018/10/24	3	30.35	3	30.05	30.00	0	1,597	0.00%
2018/10/23	0	0.00	2	30.15	30.15	-2	1,576	-0.13%
2018/10/22	10	30.85	10	31.18	30.90	0	1,557	0.00%
2018/10/19	2	30.95	10	30.98	30.95	-8	1,583	-0.51%
2018/10/18	2	31.23	41	31.16	31.45	-39	1,535	-2.54%
2018/10/17	2	31.75	61	31.71	30.85	-59	1,499	-3.94%
2018/10/16	28	31.97	65	31.59	31.55	-37	1,424	-2.60%
2018/10/15	4	32.21	27	31.96	31.95	-23	1,158	-1.99%
2018/10/12	0	0.00	35	30.25	30.45	-35	1,050	-3.33%
2018/10/11	0	0.00	20	29.81	30.05	-20	1,025	-1.95%
2018/10/09	17	31.12	61	31.08	30.95	-44	978	-4.49%
2018/10/08	9	30.21	94	30.52	30.80	-85	910	-9.34%
2018/10/05	6	29.92	0	0.00	29.95	6	868	0.69%
2018/10/04	0	0.00	137	30.35	30.60	-137	841	-16.28%	大賣/鉅額交易
2018/10/03	5	30.15	10	30.45	30.10	-5	820	-0.61%
2018/10/02	5	29.60	0	0.00	29.80	5	803	0.62%
2018/10/01	5	29.90	0	0.00	29.90	5	795	0.63%
2018/09/28	0	0.00	10	29.85	29.90	-10	791	-1.26%
2018/09/21	22	29.64	10	29.65	29.55	12	763	1.57%
2018/09/18	4	29.15	4	29.40	29.40	0	750	0.00%
2018/09/17	5	29.25	1	29.45	29.30	4	748	0.53%
2018/09/14	10	29.68	0	0.00	29.65	10	745	1.34%
2018/09/13	10	29.28	10	29.58	29.50	0	740	0.00%
2018/09/12	2	29.80	0	0.00	29.25	2	736	0.27%
2018/09/06	6	30.00	0	0.00	30.00	6	715	0.84%
2018/09/05	5	29.90	5	30.30	30.00	0	712	0.00%
2018/09/04	10	30.20	0	0.00	30.15	10	703	1.42%
2018/08/31	20	30.21	0	0.00	30.20	20	717	2.79%
2018/08/30	31	30.36	2	30.35	30.35	29	716	4.05%
2018/08/29	20	30.70	0	0.00	30.70	20	707	2.83%
2018/08/28	0	0.00	10	31.25	30.95	-10	694	-1.44%
2018/08/24	20	30.75	0	0.00	30.45	20	669	2.99%
2018/08/23	30	30.85	50	31.06	30.90	-20	665	-3.01%
2018/08/20	0	0.00	1	30.40	30.40	-1	617	-0.16%
2018/08/15	2	29.70	0	0.00	29.75	2	594	0.34%
2018/08/13	0	0.00	2	30.10	29.75	-2	581	-0.34%
2018/08/07	0	0.00	5	31.02	30.75	-5	542	-0.92%
2018/08/06	3	31.00	0	0.00	30.85	3	531	0.56%
2018/08/01	0	0.00	5.5	30.58	30.45	-5.5	545	-1.01%
2018/07/30	0	0.00	15	30.50	30.50	-15	538	-2.78%
2018/07/26	2	30.70	90	30.48	30.70	-88	517	-17.00%
2018/07/24	0	0.00	50	29.97	29.95	-50	471	-10.60%
2018/07/19	2	29.35	0	0.00	29.40	2	444	0.45%
2018/06/28	0	0.00	3	28.55	28.55	-3	458	-0.65%
2018/06/21	10	28.80	0	0.00	28.95	10	463	2.16%
2018/06/20	0	0.00	2	29.00	29.00	-2	465	-0.43%
2018/06/19	8	29.31	0	0.00	29.20	8	458	1.74%
2018/06/12	0	0.00	3	29.50	29.50	-3	443	-0.68%
2018/06/08	3	29.45	0	0.00	29.45	3	431	0.70%
2018/06/07	30	29.45	2	29.30	29.45	28	427	6.55%
2018/06/06	7	29.15	10	29.20	29.15	-3	429	-0.70%
2018/06/04	15	29.27	0	0.00	29.30	15	436	3.44%
2018/05/31	5	28.95	0	0.00	29.00	5	433	1.15%
2018/05/30	12	28.82	0	0.00	29.00	12	433	2.77%
2018/05/29	10	29.20	0	0.00	29.15	10	432	2.31%
2018/05/14	5	29.43	7	29.30	29.20	-2	499	-0.40%
2018/05/10	0	0.00	2	29.85	29.65	-2	483	-0.41%
2018/05/09	2	29.55	16	29.41	29.50	-14	470	-2.97%
2018/04/30	2	28.25	0	0.00	28.25	2	441	0.45%
2018/04/24	2	27.95	0	0.00	27.85	2	466	0.43%
2018/03/30	5	27.50	0	0.00	27.60	5	574	0.87%
2018/03/19	1	27.95	0	0.00	28.10	1	688	0.15%
2018/03/14	2	28.10	0	0.00	28.30	2	693	0.29%
2018/03/12	1	28.20	0	0.00	28.30	1	707	0.14%
2018/03/08	2	27.75	0	0.00	27.80	2	789	0.25%
2018/03/02	1	27.65	0	0.00	27.85	1	841	0.12%
2018/02/27	1	27.60	0	0.00	27.75	1	873	0.11%
2018/02/23	1	27.60	0	0.00	27.65	1	886	0.11%
2018/02/22	15	27.63	0	0.00	27.60	15	892	1.68%
2018/02/07	10	27.85	0	0.00	28.00	10	876	1.14%
2018/02/06	0	0.00	2	27.80	27.80	-2	867	-0.23%
2018/01/25	5	29.15	0	0.00	29.05	5	1,005	0.50%
2018/01/18	0	0.00	2	28.98	29.00	-2	1,021	-0.20%
2018/01/16	1	29.20	0	0.00	29.25	1	1,060	0.09%
2018/01/15	1	29.30	0	0.00	29.20	1	1,070	0.09%
2018/01/10	15	29.32	0	0.00	29.30	15	1,133	1.32%
2018/01/09	10	29.65	1	29.90	29.80	9	1,172	0.77%
2018/01/08	0	0.00	31	29.86	29.80	-31	1,173	-2.64%
2018/01/05	5	29.10	0	0.00	29.05	5	1,150	0.43%
2018/01/04	18	29.09	0	0.00	29.20	18	1,152	1.56%
2018/01/03	2	29.50	20	29.61	29.40	-18	1,153	-1.56%