乙盛-KY (5243)-統一-基隆券商分點個股進出

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

乙盛-KY

(5243)

可現股當沖

股價
60.8
漲跌
▼1.5
漲幅
-2.41%
成交量
2,183張
產業
上市光電類股
451人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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

乙盛-KY (5243)籌碼相關－統一-基隆券商分點個股進出

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

統一-基隆券商分點個股進出
統一-基隆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
2024/06/21	2	62.35	0	0.00	62.30	2	2,376	0.08%
2024/06/20	0	0.00	2	63.70	63.70	-2	2,355	-0.08%
2024/06/19	3	63.00	0	0.00	61.90	3	2,328	0.13%
2024/06/18	4	65.38	6	65.23	65.00	-2	2,231	-0.09%
2024/06/17	7	65.86	0	0.00	66.20	7	2,196	0.32%
2024/06/14	0	0.00	1	68.50	67.30	-1	2,054	-0.05%
2024/06/13	1	62.00	20	65.35	65.40	-19	1,807	-1.05%
2024/06/07	0	0.00	1	61.20	61.30	-1	2,002	-0.05%
2024/06/06	1	59.00	0	0.00	58.50	1	2,051	0.05%
2024/06/03	0	0.00	6	61.40	61.40	-6	2,042	-0.29%
2024/05/29	6	60.40	8	61.18	60.40	-2	1,988	-0.10%
2024/05/28	6	60.60	0	0.00	60.70	6	1,961	0.31%
2024/05/22	0	0.00	6	58.07	57.70	-6	1,877	-0.32%
2024/05/21	1	56.60	0	0.00	57.50	1	1,862	0.05%
2024/05/20	0	0.00	35	57.30	56.80	-35	1,861	-1.88%
2024/05/15	15	56.53	0	0.00	56.90	15	1,869	0.80%
2024/05/13	1	57.10	0	0.00	57.00	1	1,879	0.05%
2024/05/06	5	56.20	0	0.00	56.20	5	1,851	0.27%
2024/04/19	10	53.30	10	54.10	54.10	0	1,783	0.00%
2024/04/18	10	56.20	0	0.00	55.60	10	1,757	0.57%
2024/04/17	5	56.60	0	0.00	56.10	5	1,744	0.29%
2024/04/16	5	56.00	0	0.00	56.00	5	1,742	0.29%
2024/04/08	0	0.00	1	57.70	58.00	-1	1,543	-0.06%
2024/03/28	1	60.70	0	0.00	60.30	1	1,447	0.07%
2024/03/27	1	59.80	0	0.00	59.60	1	1,256	0.08%
2024/03/26	1	57.00	0	0.00	55.90	1	1,146	0.09%
2024/03/25	1	57.70	0	0.00	57.60	1	1,127	0.09%
2024/03/20	0	0.00	2	57.00	56.90	-2	1,058	-0.19%
2024/03/19	3	57.67	3	57.60	57.70	0	1,005	0.00%
2024/03/18	0	58.50	0	0.00	58.40	0	986	0.00%
2024/03/15	3	59.70	0	0.00	58.80	3	952	0.31%
2024/03/14	1	58.00	0	0.00	57.20	1	826	0.12%
2024/03/13	0	0.00	10	63.00	60.50	-10	783	-1.28%
2024/03/12	0	0.00	3	60.00	60.00	-3	591	-0.51%
2024/02/02	0	0.00	2	55.30	54.60	-2	471	-0.42%
2024/01/29	0	0.00	2	56.10	56.30	-2	460	-0.43%
2024/01/25	0	57.10	0	0.00	56.50	0	456	0.00%
2024/01/16	5	57.60	0	0.00	57.50	5	467	1.07%
2024/01/15	5	58.20	0	0.00	58.20	5	468	1.07%
2024/01/11	1	57.50	0	0.00	58.00	1	481	0.21%
2024/01/02	0	0.00	3	61.20	60.70	-3	528	-0.57%
2023/12/26	3	60.30	0	0.00	60.50	3	519	0.58%
2023/12/25	0	59.60	0	0.00	59.50	0	523	0.00%
2023/12/22	2	59.50	0	0.00	59.50	2	531	0.38%
2023/12/18	3	60.60	0	0.00	60.20	3	554	0.54%
2023/12/15	2	60.70	1	60.80	60.80	1	561	0.18%
2023/12/14	2	60.00	0	0.00	60.30	2	582	0.34%
2023/12/13	3	60.30	0	0.00	59.60	3	587	0.51%
2023/12/11	1	60.60	0	0.00	60.50	1	608	0.16%
2023/12/01	1	60.50	0	0.00	60.80	1	636	0.16%
2023/11/27	0	0.00	1	59.80	59.50	-1	689	-0.15%
2023/11/21	2	60.55	0	0.00	60.20	2	746	0.27%
2023/11/17	1	60.90	0	0.00	60.50	1	761	0.13%
2023/10/17	4	61.00	0	0.00	60.70	4	1,191	0.34%
2023/10/11	2	59.80	0	0.00	59.70	2	1,275	0.16%
2023/09/22	0	0.00	1	64.20	64.40	-1	1,965	-0.05%
2023/09/21	15	64.77	2	64.50	64.30	13	1,975	0.66%
2023/09/19	1	67.50	0	0.00	66.80	1	2,014	0.05%
2023/09/14	0	0.00	10	68.00	68.00	-10	2,050	-0.49%
2023/09/12	3	65.80	0	0.00	65.80	3	2,091	0.14%
2023/09/08	0	0.00	3	66.60	66.10	-3	2,235	-0.13%
2023/09/07	5	67.50	0	0.00	67.30	5	2,302	0.22%
2023/09/05	3	66.77	0	0.00	67.50	3	2,417	0.12%
2023/08/30	5	63.60	0	0.00	64.60	5	2,679	0.19%
2023/08/25	1	65.80	0	0.00	65.90	1	3,340	0.03%
2023/08/22	1	64.80	0	0.00	64.50	1	3,776	0.03%
2023/08/08	2	69.55	0	0.00	68.50	2	5,748	0.03%
2023/08/07	0	71.40	0	0.00	71.40	0	5,718	0.00%
2023/08/02	0	0.00	5	71.50	70.50	-5	5,716	-0.09%
2023/08/01	0	0.00	5	71.96	72.00	-5	5,696	-0.09%
2023/07/31	0	0.00	1	71.50	71.40	-1	5,695	-0.02%
2023/07/28	1	71.50	4	72.28	71.90	-3	5,683	-0.05%
2023/07/27	0	0.00	1	72.30	72.40	-1	5,682	-0.02%
2023/07/26	1	71.50	0	0.00	71.50	1	5,680	0.02%
2023/07/25	1	74.10	0	0.00	73.30	1	5,664	0.02%
2023/07/24	1	71.00	0	0.00	72.80	1	5,619	0.02%
2023/07/21	1	71.50	0	0.00	72.10	1	5,602	0.02%
2023/07/19	3	72.10	0	0.00	71.90	3	5,664	0.05%
2023/07/18	3	74.37	3	76.00	73.20	0	5,800	0.00%
2023/07/17	4	75.95	0	0.00	75.30	4	6,004	0.07%
2023/07/11	3	74.80	0	0.00	74.50	3	6,192	0.05%
2023/07/10	6	76.35	1	75.00	75.00	5	6,172	0.08%
2023/07/07	2	80.80	0	0.00	79.90	2	6,082	0.03%
2023/07/06	2	82.65	3	84.20	82.00	-1	6,093	-0.02%
2023/07/05	14	85.78	1	86.50	84.40	13	6,027	0.22%
2023/07/04	3	83.50	3	80.80	83.40	0	5,876	0.00%
2023/06/30	1	78.70	0	0.00	78.80	1	5,780	0.02%
2023/06/28	0	0.00	1	79.00	79.00	-1	6,199	-0.02%
2023/06/27	0	0.00	5	79.40	79.00	-5	6,225	-0.08%
2023/06/21	3	82.67	0	0.00	83.10	3	6,219	0.05%
2023/06/20	0	0.00	3	83.20	81.90	-3	6,199	-0.05%
2023/06/19	3	83.00	0	0.00	82.70	3	6,182	0.05%
2023/06/16	0	0.00	1	82.50	82.50	-1	6,149	-0.02%
2023/06/13	1	86.40	0	0.00	84.40	1	5,998	0.02%
2023/06/09	0	0.00	1	85.10	85.50	-1	5,863	-0.02%
2023/06/08	0	0.00	3	85.37	84.10	-3	5,799	-0.05%
2023/06/06	1	88.70	0	0.00	87.90	1	5,686	0.02%
2023/06/05	0	0.00	1	89.00	88.70	-1	5,666	-0.02%
2023/05/31	5	90.20	4	89.38	88.90	1	5,347	0.02%
2023/05/30	1	86.50	1	83.90	83.70	0	4,920	0.00%
2023/05/29	0	0.00	1	83.70	83.70	-1	4,738	-0.02%
2023/05/26	1	82.90	3	82.80	82.60	-2	4,676	-0.04%
2023/05/25	9	86.19	19	86.82	86.80	-10	4,519	-0.22%
2023/05/24	0	0.00	1	83.90	83.80	-1	4,189	-0.02%
2023/05/23	14	83.57	4	83.00	83.00	10	4,085	0.24%
2023/05/22	7	82.06	9	79.81	82.50	-2	3,887	-0.05%
2023/05/19	5	77.56	13	76.73	77.80	-8	3,202	-0.25%
2023/05/17	0	0.00	2	68.30	70.40	-2	2,618	-0.08%
2023/05/16	2	66.30	0	0.00	67.50	2	2,507	0.08%
2023/04/24	1	65.70	0	0.00	65.90	1	2,452	0.04%
2023/04/21	5	68.20	0	0.00	67.00	5	2,405	0.21%
2023/04/20	1	71.40	3	72.00	71.40	-2	2,254	-0.09%
2023/04/19	0	0.00	1	74.00	69.80	-1	2,016	-0.05%
2023/04/18	0	0.00	1	67.50	68.20	-1	1,813	-0.06%
2023/04/17	0	0.00	1	67.50	67.10	-1	1,770	-0.06%
2023/04/14	0	0.00	1	67.30	66.90	-1	1,750	-0.06%
2023/04/13	2	66.70	0	0.00	66.60	2	1,713	0.12%
2023/04/12	0	0.00	3	67.00	66.70	-3	1,685	-0.18%
2023/04/11	0	0.00	47	67.10	66.70	-47	1,672	-2.81%
2023/03/30	5	65.90	4	65.60	66.10	1	1,499	0.07%
2023/03/29	5	66.78	7	66.60	67.10	-2	1,398	-0.14%
2023/03/27	1	63.60	2	64.30	63.20	-1	1,071	-0.09%
2023/03/24	0	0.00	2	64.00	64.40	-2	1,047	-0.19%
2023/03/17	0	0.00	1	61.00	62.10	-1	1,029	-0.10%
2023/03/16	2	60.60	6	60.60	60.20	-4	1,031	-0.39%
2023/03/13	1	61.00	1	61.30	61.50	0	1,218	0.00%
2023/03/10	3	62.07	2	61.50	61.50	1	1,472	0.07%
2023/03/09	3	63.47	1	63.00	63.00	2	1,498	0.13%
2023/03/08	53	64.09	1	65.00	64.40	52	1,486	3.50%
2023/03/07	0	0.00	2	64.50	63.70	-2	1,467	-0.14%
2023/03/03	0	0.00	2	62.20	62.30	-2	1,433	-0.14%
2023/03/01	1	62.60	0	0.00	62.60	1	1,437	0.07%
2023/02/24	0	0.00	3	62.80	62.50	-3	1,436	-0.21%
2023/02/23	0	0.00	3	62.93	63.20	-3	1,471	-0.20%
2023/02/22	0	0.00	1	61.60	61.40	-1	1,435	-0.07%
2023/02/21	2	63.00	15	62.76	62.50	-13	1,448	-0.90%
2023/02/20	0	0.00	1	61.80	61.80	-1	1,444	-0.07%
2023/02/17	5	61.30	0	0.00	61.50	5	1,446	0.35%
2023/02/16	2	62.40	0	0.00	62.00	2	1,457	0.14%
2023/02/13	2	60.90	0	0.00	60.40	2	1,522	0.13%
2023/02/10	4	61.53	2	61.20	61.00	2	1,549	0.13%
2023/02/09	4	61.35	2	61.80	61.50	2	1,564	0.13%
2023/01/31	3	60.73	1	60.90	60.80	2	1,556	0.13%
2023/01/30	20	59.40	30	60.23	60.10	-10	1,559	-0.64%
2023/01/13	0	0.00	40	57.00	57.00	-40	1,627	-2.46%
2022/12/28	0	0.00	2	57.80	57.70	-2	2,615	-0.08%
2022/12/26	2	59.05	2	59.00	58.70	0	2,662	0.00%
2022/12/22	10	59.10	0	0.00	59.00	10	2,724	0.37%
2022/12/12	3	60.70	0	0.00	61.10	3	2,743	0.11%
2022/12/09	5	61.22	4	60.90	60.90	1	2,751	0.04%
2022/12/08	0	0.00	1	62.00	62.00	-1	2,743	-0.04%
2022/12/07	6	62.42	0	0.00	61.90	6	2,730	0.22%
2022/12/06	2	64.30	1	64.40	63.70	1	2,716	0.04%
2022/12/05	41	65.22	1	65.30	65.00	40	2,693	1.48%
2022/12/02	5	65.08	4	64.48	64.60	1	2,615	0.04%
2022/11/29	0	0.00	2	59.00	59.60	-2	2,363	-0.08%
2022/11/21	2	57.70	0	0.00	57.80	2	2,580	0.08%
2022/11/18	0	0.00	1	61.30	60.20	-1	2,545	-0.04%
2022/11/16	1	61.00	0	0.00	60.40	1	2,519	0.04%
2022/11/14	6	61.22	0	0.00	61.20	6	2,522	0.24%
2022/11/07	1	60.00	1	60.60	60.70	0	2,465	0.00%
2022/11/01	0	0.00	1	59.00	59.10	-1	2,530	-0.04%
2022/10/28	0	0.00	1	58.90	58.80	-1	2,577	-0.04%
2022/10/26	0	0.00	1	58.20	57.80	-1	2,621	-0.04%
2022/10/24	1	61.60	3	61.20	60.40	-2	2,673	-0.07%
2022/10/20	0	0.00	2	59.00	59.50	-2	2,674	-0.07%
2022/10/19	6	62.55	2	61.00	61.00	4	2,741	0.15%
2022/10/18	3	65.47	0	0.00	63.00	3	2,882	0.10%
2022/10/17	0	0.00	1	64.10	65.50	-1	2,872	-0.03%
2022/10/14	2	61.80	1	62.30	63.80	1	2,784	0.04%
2022/10/13	2	62.60	3	60.37	59.80	-1	2,724	-0.04%
2022/10/12	2	63.25	0	0.00	63.30	2	2,674	0.07%
2022/10/11	1	62.00	5	64.84	63.70	-4	2,671	-0.15%
2022/10/07	0	0.00	3	64.67	65.40	-3	2,647	-0.11%
2022/10/06	0	0.00	1	64.40	64.50	-1	2,632	-0.04%
2022/10/05	2	63.25	9	64.17	63.30	-7	2,561	-0.27%
2022/10/04	1	61.60	1	61.90	61.80	0	2,425	0.00%
2022/09/30	0	0.00	2	59.90	60.20	-2	2,428	-0.08%
2022/09/29	1	59.50	2	58.50	59.60	-1	2,420	-0.04%
2022/09/27	1	57.50	0	0.00	57.60	1	2,376	0.04%
2022/09/26	4	58.05	2	57.80	56.50	2	2,389	0.08%
2022/09/23	5	60.46	0	0.00	60.00	5	2,411	0.21%
2022/09/21	1	61.20	0	0.00	61.50	1	2,492	0.04%
2022/09/20	1	61.60	1	61.80	61.60	0	2,537	0.00%
2022/09/19	0	0.00	1	61.50	61.60	-1	2,596	-0.04%
2022/09/16	1	62.10	0	0.00	62.30	1	2,643	0.04%
2022/09/15	3	63.83	1	63.20	63.20	2	2,642	0.08%
2022/09/14	2	62.60	2	63.30	64.30	0	2,635	0.00%
2022/09/08	0	0.00	1	63.60	64.20	-1	2,648	-0.04%
2022/09/06	1	61.00	1	61.40	61.30	0	2,624	0.00%
2022/09/05	2	62.35	6	63.17	61.70	-4	2,630	-0.15%
2022/09/02	0	0.00	1	64.50	63.50	-1	2,610	-0.04%
2022/09/01	4	64.20	1	64.80	63.40	3	2,615	0.11%
2022/08/31	6	61.83	3	61.83	63.00	3	2,545	0.12%
2022/08/29	5	63.96	2	62.60	62.60	3	2,551	0.12%
2022/08/26	2	67.90	3	67.63	66.60	-1	2,521	-0.04%
2022/08/25	2	68.80	3	68.27	69.00	-1	2,506	-0.04%
2022/08/19	0	0.00	2	68.80	68.30	-2	2,888	-0.07%
2022/08/17	1	68.70	0	0.00	68.70	1	3,035	0.03%
2022/08/16	1	69.30	2	69.90	69.30	-1	3,029	-0.03%
2022/08/15	6	69.35	0	0.00	69.00	6	3,033	0.20%
2022/08/11	6	68.58	1	70.00	68.20	5	3,030	0.16%
2022/08/10	1	68.30	0	0.00	68.10	1	2,982	0.03%
2022/08/02	1	67.80	3	67.50	67.10	-2	2,879	-0.07%
2022/08/01	0	0.00	1	69.40	69.40	-1	2,827	-0.04%
2022/07/29	3	70.10	2	69.90	70.30	1	2,802	0.04%
2022/07/28	0	0.00	1	71.20	71.00	-1	2,767	-0.04%
2022/07/26	2	70.55	0	0.00	69.90	2	2,721	0.07%
2022/07/25	0	0.00	7	70.31	71.10	-7	2,612	-0.27%
2022/07/22	1	67.50	1	68.90	68.90	0	2,404	0.00%
2022/07/21	0	0.00	5	66.60	67.30	-5	2,284	-0.22%
2022/07/20	2	67.35	0	0.00	67.20	2	2,274	0.09%
2022/07/18	3	66.93	3	68.00	67.30	0	2,283	0.00%
2022/07/14	5	66.82	0	0.00	66.70	5	2,564	0.19%
2022/07/11	0	0.00	2	64.60	64.40	-2	2,492	-0.08%
2022/07/08	0	0.00	13	62.53	62.70	-13	2,457	-0.53%
2022/07/07	10	60.96	0	0.00	61.30	10	2,429	0.41%
2022/07/01	3	60.60	0	0.00	59.90	3	2,382	0.13%
2022/06/28	0	0.00	5	67.00	67.30	-5	2,241	-0.22%
2022/06/24	0	0.00	1	64.30	65.50	-1	2,147	-0.05%
2022/06/16	1	65.00	1	65.90	64.30	0	2,047	0.00%
2022/06/15	1	66.50	0	0.00	65.30	1	2,027	0.05%
2022/06/14	0	0.00	3	65.10	66.30	-3	2,017	-0.15%
2022/06/02	0	0.00	1	65.90	66.10	-1	1,854	-0.05%
2022/06/01	2	67.00	0	0.00	66.00	2	1,832	0.11%
2022/05/31	1	66.90	1	67.00	67.00	0	1,741	0.00%
2022/05/25	0	0.00	3	61.57	62.20	-3	1,310	-0.23%
2022/05/24	0	0.00	1	60.40	59.70	-1	1,257	-0.08%
2022/05/23	0	0.00	1	61.10	60.70	-1	1,249	-0.08%
2022/05/16	2	58.30	0	0.00	57.30	2	1,199	0.17%
2022/05/12	0	0.00	1	59.50	57.10	-1	1,177	-0.08%
2022/05/10	1	57.50	0	0.00	58.40	1	1,160	0.09%
2022/05/06	2	60.20	0	0.00	61.10	2	1,145	0.17%
2022/05/05	3	61.73	0	0.00	60.80	3	1,137	0.26%
2022/05/04	0	0.00	16	61.07	61.50	-16	1,119	-1.43%
2022/04/27	16	57.04	0	0.00	57.40	16	1,074	1.49%
2022/04/26	1	60.00	2	60.20	59.80	-1	1,056	-0.09%
2022/04/25	2	62.30	2	61.25	60.10	0	1,049	0.00%
2022/04/22	0	0.00	2	64.25	63.60	-2	1,020	-0.20%
2022/04/21	3	66.67	2	67.80	64.20	1	976	0.10%
2022/04/20	2	66.40	9	65.22	66.40	-7	780	-0.90%
2022/04/08	0	0.00	3	60.70	60.90	-3	829	-0.36%
2022/03/29	1	59.10	3	59.30	58.70	-2	975	-0.20%
2022/03/23	1	58.60	0	0.00	58.80	1	994	0.10%
2022/03/21	0	0.00	27	58.22	58.10	-27	1,011	-2.67%
2022/03/18	2	57.80	0	0.00	57.90	2	1,023	0.20%
2022/03/16	1	55.60	0	0.00	55.80	1	1,037	0.10%
2022/03/15	25	56.06	0	0.00	55.60	25	1,058	2.36%
2022/03/11	0	0.00	2	57.70	56.80	-2	1,088	-0.18%
2022/03/10	0	0.00	16	57.86	57.70	-16	1,106	-1.45%
2022/03/08	18	56.74	2	55.65	55.70	16	1,160	1.38%
2022/03/07	1	56.40	6	56.50	57.30	-5	1,174	-0.43%
2022/03/04	1	59.50	0	0.00	59.40	1	1,203	0.08%
2022/03/03	0	0.00	8	60.93	60.30	-8	1,239	-0.65%
2022/03/01	1	60.30	2	60.70	60.70	-1	1,297	-0.08%
2022/02/25	13	59.12	0	0.00	59.10	13	1,334	0.97%
2022/02/22	1	60.90	0	0.00	60.50	1	1,553	0.06%
2022/02/15	0	0.00	3	61.30	61.10	-3	2,728	-0.11%
2022/02/14	5	61.20	0	0.00	61.30	5	2,751	0.18%
2022/02/07	0	0.00	40	60.00	61.10	-40	2,888	-1.38%
2022/01/26	1	59.50	0	0.00	59.50	1	2,915	0.03%
2022/01/25	1	60.00	0	0.00	59.80	1	3,128	0.03%
2022/01/24	10	59.90	10	60.90	61.20	0	3,302	0.00%
2022/01/21	1	61.00	0	0.00	60.80	1	3,352	0.03%
2022/01/14	1	61.00	0	0.00	61.00	1	3,712	0.03%
2022/01/11	1	64.00	0	0.00	63.80	1	3,831	0.03%
2022/01/10	1	64.70	0	0.00	64.60	1	4,010	0.02%
2022/01/06	3	67.20	0	0.00	67.10	3	4,277	0.07%
2022/01/05	1	68.10	9	69.00	68.50	-8	4,366	-0.18%
2022/01/03	0	0.00	2	67.00	66.80	-2	4,670	-0.04%
2021/12/29	1	67.40	0	0.00	67.20	1	4,945	0.02%
2021/12/28	40	69.00	3	68.63	67.50	37	5,002	0.74%
2021/12/27	3	68.57	0	0.00	68.40	3	5,071	0.06%
2021/12/24	0	0.00	13	67.31	68.20	-13	5,251	-0.25%
2021/12/22	10	65.10	0	0.00	65.10	10	5,221	0.19%
2021/12/21	5	64.10	3	64.40	64.40	2	5,253	0.04%
2021/12/20	0	0.00	3	63.70	64.10	-3	5,401	-0.06%
2021/12/17	1	64.40	0	0.00	63.90	1	5,465	0.02%
2021/12/15	0	0.00	2	65.00	65.10	-2	5,470	-0.04%
2021/12/14	5	65.28	0	0.00	65.10	5	5,514	0.09%
2021/12/10	0	0.00	5	66.96	66.80	-5	5,878	-0.09%
2021/12/08	1	67.60	1	68.70	67.80	0	5,855	0.00%
2021/12/07	1	67.80	1	69.00	67.90	0	5,843	0.00%
2021/12/06	2	67.70	2	68.70	68.40	0	5,833	0.00%
2021/12/02	1	67.70	1	67.90	67.60	0	5,826	0.00%
2021/11/30	0	0.00	8	69.30	68.70	-8	5,768	-0.14%
2021/11/29	3	66.93	0	0.00	67.70	3	5,741	0.05%
2021/11/26	2	68.00	0	0.00	67.20	2	5,718	0.03%
2021/11/25	1	69.30	3	69.00	69.00	-2	5,688	-0.04%
2021/11/23	2	69.50	0	0.00	68.80	2	5,650	0.04%
2021/11/22	2	71.20	0	0.00	70.80	2	5,624	0.04%
2021/11/19	5	72.10	1	71.60	71.70	4	5,571	0.07%
2021/11/18	10	74.28	9	74.31	73.50	1	5,480	0.02%
2021/11/17	5	72.56	7	72.59	73.90	-2	5,231	-0.04%
2021/11/15	5	69.96	4	70.53	70.00	1	4,757	0.02%
2021/11/12	1	65.00	13	66.95	67.00	-12	4,439	-0.27%
2021/11/11	0	0.00	1	64.50	64.50	-1	4,398	-0.02%
2021/11/08	1	65.10	0	0.00	64.60	1	4,389	0.02%
2021/11/05	11	65.98	2	65.80	66.00	9	4,390	0.20%
2021/11/03	2	67.20	1	68.20	67.30	1	4,372	0.02%
2021/11/02	3	68.47	3	68.20	67.40	0	4,399	0.00%
2021/11/01	4	70.60	1	70.80	70.60	3	4,228	0.07%
2021/10/29	0	0.00	2	67.40	66.70	-2	4,131	-0.05%
2021/10/27	11	65.86	10	66.40	66.50	1	4,053	0.02%
2021/10/25	0	0.00	1	67.50	68.70	-1	3,966	-0.03%
2021/10/18	4	66.28	0	0.00	64.50	4	4,283	0.09%
2021/10/15	0	0.00	4	68.10	69.50	-4	4,124	-0.10%
2021/10/14	4	65.45	0	0.00	66.50	4	3,921	0.10%
2021/10/12	7	67.11	1	67.00	66.50	6	3,764	0.16%
2021/10/08	1	67.20	7	66.43	67.60	-6	3,650	-0.16%
2021/10/07	4	64.05	0	0.00	63.70	4	3,402	0.12%
2021/10/06	0	0.00	20	63.70	63.30	-20	3,462	-0.58%
2021/10/04	1	61.50	1	62.70	61.50	0	3,345	0.00%
2021/10/01	3	63.00	3	63.20	61.90	0	3,282	0.00%
2021/09/30	1	60.30	1	61.50	61.40	0	3,075	0.00%
2021/09/29	0	0.00	2	60.00	60.10	-2	3,090	-0.06%
2021/09/28	0	0.00	1	60.80	61.10	-1	3,168	-0.03%
2021/09/27	10	62.40	4	61.73	62.00	6	3,172	0.19%
2021/09/24	0	0.00	4	60.08	59.50	-4	3,086	-0.13%
2021/09/23	6	56.82	0	0.00	57.00	6	3,085	0.19%
2021/09/22	7	57.06	0	0.00	56.40	7	3,135	0.22%
2021/09/15	0	0.00	4	59.93	60.10	-4	3,365	-0.12%
2021/09/13	3	55.57	1	55.60	55.50	2	3,762	0.05%
2021/09/08	2	55.00	0	0.00	54.60	2	4,722	0.04%
2021/09/06	1	57.00	0	0.00	56.60	1	4,847	0.02%
2021/08/25	0	0.00	1	57.90	57.90	-1	4,844	-0.02%
2021/08/24	1	58.60	0	0.00	58.60	1	4,874	0.02%
2021/08/06	1	70.00	0	0.00	69.10	1	5,092	0.02%
2021/08/05	1	69.10	0	0.00	69.30	1	5,084	0.02%
2021/08/04	0	0.00	3	69.93	69.50	-3	5,132	-0.06%
2021/07/26	11	69.36	18	72.27	73.70	-7	5,144	-0.14%
2021/07/20	1	66.80	2	67.00	66.10	-1	4,877	-0.02%
2021/07/19	2	69.30	0	0.00	68.10	2	4,904	0.04%
2021/07/16	0	0.00	1	68.90	68.90	-1	4,973	-0.02%
2021/07/15	0	0.00	1	69.60	69.30	-1	4,995	-0.02%
2021/07/14	5	67.86	0	0.00	67.70	5	4,990	0.10%
2021/07/12	0	0.00	2	70.55	71.50	-2	4,888	-0.04%
2021/07/09	1	68.30	0	0.00	68.00	1	4,792	0.02%
2021/07/08	0	0.00	5	69.46	69.10	-5	4,863	-0.10%
2021/07/06	11	69.34	0	0.00	68.60	11	4,980	0.22%
2021/07/05	0	0.00	5	69.58	70.60	-5	5,019	-0.10%
2021/07/02	1	68.10	2	69.50	68.00	-1	5,006	-0.02%
2021/07/01	8	67.61	0	0.00	66.80	8	5,158	0.16%
2021/06/30	0	0.00	3	71.30	69.40	-3	5,188	-0.06%
2021/06/29	2	69.15	0	0.00	68.90	2	5,249	0.04%
2021/06/28	1	68.50	0	0.00	70.90	1	5,369	0.02%
2021/06/25	7	70.79	1	70.60	70.30	6	5,821	0.10%
2021/06/24	1	74.10	8	74.00	73.00	-7	5,859	-0.12%
2021/06/23	11	73.53	27	73.97	74.00	-16	5,857	-0.27%
2021/06/22	6	71.48	4	69.83	71.00	2	6,075	0.03%
2021/06/21	21	72.68	1	73.00	71.10	20	6,435	0.31%
2021/06/18	3	67.60	1	68.40	68.40	2	7,143	0.03%
2021/06/17	1	61.60	0	0.00	62.20	1	7,073	0.01%
2021/06/16	1	61.50	6	61.52	62.70	-5	7,087	-0.07%
2021/06/15	3	60.40	3	60.90	60.80	0	7,296	0.00%
2021/06/09	0	0.00	7	60.57	59.40	-7	8,272	-0.08%
2021/06/07	0	0.00	1	59.40	59.00	-1	8,467	-0.01%
2021/06/04	8	59.94	0	0.00	59.80	8	8,583	0.09%
2021/06/03	0	0.00	1	60.60	60.80	-1	8,839	-0.01%
2021/06/02	3	61.00	0	0.00	59.90	3	9,644	0.03%
2021/06/01	2	61.65	20	61.79	61.50	-18	10,111	-0.18%
2021/05/31	1	61.60	1	61.60	61.20	0	10,848	0.00%
2021/05/28	5	59.60	5	60.00	60.40	0	10,980	0.00%
2021/05/27	1	58.80	0	0.00	59.00	1	11,030	0.01%
2021/05/25	2	61.60	20	61.44	60.80	-18	11,353	-0.16%
2021/05/21	3	58.10	15	58.20	58.20	-12	11,482	-0.10%
2021/05/19	10	55.45	10	56.20	56.30	0	11,792	0.00%
2021/05/18	5	53.20	5	53.90	56.50	0	11,845	0.00%
2021/05/17	5	52.00	5	51.80	52.40	0	11,907	0.00%
2021/05/14	10	57.00	0	0.00	54.70	10	11,909	0.08%
2021/05/13	5	52.80	5	55.50	56.60	0	11,958	0.00%
2021/05/12	15	55.67	10	56.65	55.10	5	12,073	0.04%
2021/05/11	20	60.68	1	59.00	58.40	19	12,131	0.16%
2021/05/10	15	63.10	0	0.00	62.60	15	12,227	0.12%
2021/05/07	1	65.50	0	0.00	66.20	1	12,476	0.01%
2021/05/06	1	59.50	2	60.75	60.70	-1	13,114	-0.01%
2021/04/29	1	66.80	1	67.80	66.50	0	13,715	0.00%
2021/04/27	5	70.50	0	0.00	69.10	5	14,034	0.04%
2021/04/26	0	0.00	1	68.10	68.10	-1	14,185	-0.01%
2021/04/23	4	67.00	4	68.40	68.20	0	14,329	0.00%
2021/04/20	0	0.00	1	72.40	72.80	-1	15,347	-0.01%
2021/04/16	5	73.58	7	74.04	72.60	-2	15,749	-0.01%
2021/04/14	4	72.48	0	0.00	71.70	4	16,283	0.02%
2021/04/13	2	75.70	0	0.00	73.10	2	16,680	0.01%
2021/04/12	4	75.65	1	76.90	75.00	3	17,372	0.02%
2021/04/09	1	75.80	2	76.45	75.70	-1	17,830	-0.01%
2021/04/08	2	77.75	0	0.00	77.00	2	18,292	0.01%
2021/04/07	2	78.90	4	77.95	77.50	-2	18,380	-0.01%
2021/04/06	5	76.50	0	0.00	76.40	5	18,463	0.03%
2021/04/01	7	76.31	20	76.86	76.30	-13	18,834	-0.07%
2021/03/31	0	0.00	8	77.14	77.00	-8	19,262	-0.04%
2021/03/30	13	81.39	6	82.35	79.50	7	19,557	0.04%
2021/03/29	19	76.61	11	77.45	78.30	8	19,587	0.04%
2021/03/26	2	77.60	9	77.18	76.50	-7	19,490	-0.04%
2021/03/25	11	78.69	2	78.20	78.00	9	19,251	0.05%
2021/03/24	9	77.54	16	78.03	77.00	-7	18,734	-0.04%
2021/03/23	60	77.84	55	77.52	78.00	5	18,165	0.03%
2021/03/22	0	0.00	7	72.77	74.00	-7	16,948	-0.04%
2021/03/19	1	70.70	1	71.50	70.70	0	16,741	0.00%
2021/03/18	8	72.28	116	72.56	71.30	-108	16,655	-0.65%	大賣/鉅額交易
2021/03/17	121	70.58	10	72.84	71.10	111	16,366	0.68%	大買/鉅額交易
2021/03/16	1	68.50	1	68.80	67.90	0	15,590	0.00%
2021/03/15	3	66.97	1	68.00	68.00	2	15,543	0.01%
2021/03/12	1	67.50	0	0.00	67.70	1	15,497	0.01%
2021/03/10	5	67.02	0	0.00	66.10	5	15,405	0.03%
2021/03/09	3	68.67	5	68.64	67.30	-2	15,345	-0.01%
2021/03/08	4	71.78	5	72.40	70.20	-1	15,146	-0.01%
2021/03/05	9	68.88	11	70.11	70.70	-2	14,411	-0.01%
2021/03/04	6	69.90	9	70.00	68.00	-3	13,956	-0.02%
2021/03/03	0	0.00	7	64.59	67.50	-7	13,225	-0.05%
2021/03/02	1	64.80	2	65.75	63.10	-1	13,138	-0.01%
2021/02/26	2	66.05	22	65.48	65.60	-20	13,169	-0.15%
2021/02/25	24	69.33	7	69.24	67.10	17	13,171	0.13%
2021/02/24	5	67.22	5	68.36	66.00	0	12,911	0.00%
2021/02/23	0	0.00	10	67.82	67.10	-10	12,854	-0.08%
2021/02/22	16	67.62	5	67.54	67.50	11	12,801	0.09%
2021/02/19	2	64.10	1	64.30	66.20	1	12,652	0.01%
2021/02/18	8	63.44	10	63.26	63.90	-2	12,594	-0.02%
2021/02/17	13	62.01	6	62.20	63.10	7	12,630	0.06%
2021/02/05	3	62.93	0	0.00	62.90	3	12,609	0.02%
2021/02/04	2	63.85	2	64.10	63.50	0	12,598	0.00%
2021/02/03	2	65.10	8	64.54	64.20	-6	12,648	-0.05%
2021/02/02	4	62.78	2	66.30	65.40	2	12,485	0.02%
2021/02/01	22	62.32	21	62.27	61.90	1	12,328	0.01%
2021/01/29	38	66.68	38	67.08	63.90	0	12,183	0.00%
2021/01/28	6	69.97	5	70.06	68.50	1	11,869	0.01%
2021/01/27	0	0.00	16	67.57	70.10	-16	11,135	-0.14%
2021/01/26	5	64.22	2	64.50	63.80	3	10,650	0.03%
2021/01/22	23	65.79	3	66.10	66.60	20	10,441	0.19%
2021/01/21	20	66.45	6	66.20	64.60	14	10,297	0.14%
2021/01/20	7	65.89	30	66.43	65.20	-23	10,127	-0.23%
2021/01/19	13	68.75	1	67.70	67.70	12	9,915	0.12%
2021/01/15	33	69.35	30	68.60	68.10	3	9,516	0.03%
2021/01/14	10	68.35	0	0.00	71.60	10	8,951	0.11%
2021/01/13	20	66.10	6	65.37	65.10	14	8,516	0.16%
2021/01/12	0	0.00	22	67.32	67.00	-22	8,306	-0.26%
2021/01/11	0	0.00	1	71.30	70.80	-1	8,128	-0.01%
2021/01/08	31	68.32	42	68.65	67.50	-11	7,910	-0.14%
2021/01/07	12	71.23	5	72.32	70.00	7	7,645	0.09%
2021/01/06	26	69.89	26	70.14	69.60	0	7,349	0.00%
2021/01/05	45	73.41	41	73.58	69.60	4	6,856	0.06%
2020/12/31	31	61.61	16	62.19	63.30	15	5,590	0.27%
2020/12/30	2	58.50	1	59.40	57.60	1	5,045	0.02%
2020/12/29	6	59.02	5	60.78	57.80	1	4,865	0.02%
2020/12/28	8	60.45	25	58.96	60.50	-17	4,583	-0.37%
2020/12/25	10	57.85	7	56.54	59.00	3	4,113	0.07%
2020/12/24	23	54.89	6	54.98	54.00	17	3,553	0.48%
2020/12/23	65	49.50	65	50.16	51.30	0	3,077	0.00%
2020/12/22	3	47.97	0	0.00	49.25	3	2,499	0.12%
2020/12/21	0	0.00	1	44.10	44.80	-1	2,406	-0.04%
2020/12/18	3	44.13	0	0.00	43.35	3	2,356	0.13%
2020/12/17	0	0.00	1	44.65	44.50	-1	2,334	-0.04%
2020/12/10	1	44.50	6	43.98	43.85	-5	2,209	-0.23%
2020/12/09	1	45.10	11	45.21	44.85	-10	2,166	-0.46%
2020/12/08	1	45.65	0	0.00	44.50	1	2,126	0.05%
2020/12/07	0	0.00	1	44.30	45.40	-1	2,073	-0.05%
2020/12/04	1	43.65	0	0.00	43.50	1	1,993	0.05%
2020/12/03	7	43.65	5	44.00	43.55	2	1,962	0.10%
2020/12/02	5	43.70	5	43.15	43.70	0	1,941	0.00%
2020/12/01	0	0.00	12	42.77	43.15	-12	1,899	-0.63%
2020/11/27	10	41.80	0	0.00	41.85	10	1,813	0.55%
2020/11/26	6	42.30	7	41.57	42.30	-1	1,766	-0.06%
2020/11/24	1	40.40	0	0.00	40.30	1	1,588	0.06%
2020/11/20	10	40.00	0	0.00	40.45	10	1,457	0.69%
2020/11/19	0	0.00	2	39.70	39.40	-2	1,387	-0.14%
2020/11/18	2	39.50	5	39.50	39.15	-3	1,325	-0.23%
2020/11/16	2	38.95	0	0.00	38.85	2	1,186	0.17%
2020/11/12	6	36.30	8	37.04	36.30	-2	971	-0.21%
2020/11/11	2	36.95	18	36.67	37.00	-16	917	-1.74%
2020/10/30	0	0.00	2	33.60	33.35	-2	933	-0.21%
2020/10/29	0	0.00	1	33.85	33.90	-1	938	-0.11%
2020/10/28	0	0.00	2	34.35	34.35	-2	941	-0.21%
2020/10/19	6	35.00	6	35.05	35.00	0	1,040	0.00%
2020/10/16	11	35.49	6	35.70	34.90	5	1,070	0.47%
2020/10/15	1	36.20	0	0.00	35.60	1	1,013	0.10%
2020/10/12	5	35.20	0	0.00	35.10	5	977	0.51%
2020/10/08	0	0.00	5	35.50	35.50	-5	952	-0.53%
2020/09/18	2	35.90	0	0.00	35.75	2	1,209	0.17%
2020/09/07	0	0.00	5	35.63	35.05	-5	1,129	-0.44%
2020/08/31	0	0.00	7	34.74	34.30	-7	1,064	-0.66%
2020/08/28	0	0.00	13	33.70	33.55	-13	1,113	-1.17%
2020/08/27	0	0.00	2	33.50	33.40	-2	1,149	-0.17%
2020/08/20	5	32.16	0	0.00	32.10	5	1,197	0.42%
2020/08/13	10	34.97	0	0.00	34.95	10	1,196	0.84%
2020/07/30	5	35.80	0	0.00	36.00	5	1,176	0.42%
2020/07/24	1	36.30	0	0.00	36.05	1	1,130	0.09%
2020/07/22	1	37.00	0	0.00	36.70	1	1,101	0.09%
2020/07/21	0	0.00	10	35.80	35.85	-10	1,056	-0.95%
2020/07/17	10	34.83	0	0.00	34.50	10	1,027	0.97%
2020/07/09	6	36.55	12	36.43	36.55	-6	1,011	-0.59%
2020/07/08	7	37.02	6	35.35	37.05	1	973	0.10%
2020/07/07	14	34.44	0	0.00	35.40	14	858	1.63%
2020/07/03	2	33.65	0	0.00	33.75	2	811	0.25%
2020/07/02	1	34.55	0	0.00	34.10	1	805	0.12%
2020/06/10	2	32.90	0	0.00	33.00	2	801	0.25%
2020/06/09	2	33.00	0	0.00	33.10	2	821	0.24%
2020/06/04	2	33.85	0	0.00	33.90	2	805	0.25%
2020/06/03	0	0.00	1	32.75	33.15	-1	753	-0.13%
2020/06/02	0	0.00	1	32.20	31.85	-1	716	-0.14%
2020/05/21	0	0.00	2	31.00	31.05	-2	649	-0.31%
2020/05/13	1	30.95	0	0.00	30.90	1	586	0.17%
2020/05/12	8	31.31	7	31.60	31.35	1	581	0.17%
2020/04/22	0	0.00	4	26.78	27.50	-4	617	-0.65%
2020/04/13	3	27.55	0	0.00	27.90	3	639	0.47%
2020/03/12	1	28.50	0	0.00	28.95	1	691	0.14%
2020/02/25	0	0.00	9	33.50	33.90	-9	675	-1.33%
2020/01/31	10	34.50	0	0.00	34.40	10	801	1.25%
2020/01/30	3	34.30	10	35.05	34.20	-7	819	-0.85%
2020/01/20	10	37.50	0	0.00	37.90	10	804	1.24%
2019/12/25	10	37.35	0	0.00	37.00	10	825	1.21%
2019/11/19	1	36.70	0	0.00	36.65	1	1,244	0.08%
2019/11/15	0	0.00	1	38.50	38.10	-1	1,300	-0.08%
2019/10/30	2	38.40	0	0.00	38.40	2	1,423	0.14%
2019/10/25	2	38.20	2	38.60	38.25	0	1,390	0.00%
2019/10/24	11	39.08	7	38.77	38.85	4	1,380	0.29%
2019/10/23	2	36.85	1	37.00	37.30	1	1,310	0.08%
2019/10/18	1	36.50	0	0.00	36.40	1	1,356	0.07%
2019/10/16	1	35.40	0	0.00	35.35	1	1,380	0.07%
2019/10/04	1	38.30	0	0.00	37.75	1	1,412	0.07%
2019/08/26	0	0.00	5	42.36	42.15	-5	1,039	-0.48%
2019/08/23	5	44.60	2	44.90	43.65	3	1,010	0.30%
2019/08/22	4	45.00	4	44.05	43.75	0	953	0.00%
2019/08/20	0	0.00	6	41.65	41.65	-6	782	-0.77%
2019/08/19	0	0.00	1	42.05	42.00	-1	759	-0.13%
2019/08/16	6	41.50	3	41.62	41.85	3	702	0.43%
2019/08/14	0	0.00	1	40.00	39.95	-1	629	-0.16%
2019/08/07	0	0.00	1	38.00	37.45	-1	565	-0.18%
2019/08/02	1	38.75	0	0.00	38.75	1	554	0.18%
2019/07/29	0	0.00	1	40.50	40.10	-1	542	-0.18%
2019/07/24	0	0.00	2	40.70	41.10	-2	580	-0.34%
2019/07/23	1	40.25	0	0.00	39.55	1	547	0.18%
2019/07/18	0	0.00	1	38.75	38.65	-1	590	-0.17%
2019/07/17	1	39.25	0	0.00	39.00	1	572	0.17%
2019/07/16	0	0.00	1	39.00	39.40	-1	558	-0.18%
2019/05/31	0	0.00	2	34.60	34.40	-2	810	-0.25%
2019/05/30	1	34.20	0	0.00	34.35	1	808	0.12%
2019/05/29	1	33.30	0	0.00	33.30	1	808	0.12%
2019/05/27	0	0.00	2	34.50	34.30	-2	806	-0.25%
2019/05/02	0	0.00	10	38.10	38.30	-10	774	-1.29%
2019/04/26	3	37.68	0	0.00	36.70	3	709	0.42%
2019/04/25	0	0.00	2	37.80	37.90	-2	685	-0.29%
2019/04/16	0	0.00	1	37.30	37.30	-1	563	-0.18%
2019/04/10	0	0.00	1	35.20	35.35	-1	441	-0.23%
2019/04/09	0	0.00	1	35.40	35.40	-1	438	-0.23%
2019/04/02	1	35.95	1	35.50	35.30	0	411	0.00%
2019/02/27	0	0.00	5	32.52	32.45	-5	399	-1.25%
2019/02/26	1	32.40	0	0.00	32.80	1	403	0.25%
2019/02/21	1	31.40	0	0.00	31.60	1	399	0.25%
2018/12/19	0	0.00	1	32.00	30.95	-1	921	-0.11%
2018/12/04	5	31.54	0	0.00	31.45	5	908	0.55%
2018/10/04	1	30.75	0	0.00	30.75	1	826	0.12%
2018/08/20	0	0.00	2	34.20	34.05	-2	1,366	-0.15%
2018/08/08	1	37.80	0	0.00	37.30	1	1,320	0.08%
2018/08/01	0	0.00	2	37.30	37.40	-2	1,228	-0.16%
2018/07/20	2	36.80	2	36.60	36.60	0	1,202	0.00%
2018/07/18	2	37.65	0	0.00	37.05	2	1,208	0.17%
2018/07/17	10	37.55	5	37.95	37.50	5	1,191	0.42%
2018/07/16	0	0.00	1	36.90	37.65	-1	1,166	-0.09%
2018/07/13	2	36.20	1	37.00	36.80	1	1,082	0.09%
2018/07/05	0	0.00	10	34.20	34.10	-10	1,056	-0.95%
2018/07/02	5	35.55	6	35.16	35.55	-1	1,042	-0.10%
2018/06/29	2	35.70	2	36.00	35.40	0	1,025	0.00%
2018/06/28	1	33.90	10	34.55	33.90	-9	989	-0.91%
2018/06/22	27	37.50	8	37.65	37.50	19	928	2.05%
2018/06/21	10	37.30	4	36.71	37.30	6	778	0.77%
2018/06/07	4	36.69	0	0.00	36.50	4	641	0.62%
2018/06/05	5	35.55	5	36.30	35.55	0	595	0.00%
2018/05/16	0	0.00	5	33.65	33.25	-5	932	-0.54%
2018/04/17	1	35.25	0	0.00	35.10	1	1,070	0.09%
2018/03/26	1	36.50	0	0.00	36.45	1	1,237	0.08%
2018/02/21	0	0.00	1	37.40	37.40	-1	1,602	-0.06%
2018/02/09	2	33.90	0	0.00	34.10	2	1,584	0.13%
2018/02/08	0	0.00	1	37.75	37.55	-1	1,564	-0.06%
2018/02/06	1	38.50	0	0.00	38.25	1	1,717	0.06%
2018/02/02	1	42.90	2	42.90	42.80	-1	1,864	-0.05%
2018/01/30	1	44.20	0	0.00	43.85	1	1,984	0.05%
2018/01/17	1	45.50	0	0.00	45.55	1	2,799	0.04%