乙盛-KY (5243)-兆豐-新營券商分點個股進出

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
66.3
漲跌
▲6.0
漲幅
+9.95%
成交量
4,514張
產業
上市光電類股
450人加入追蹤

立即追蹤
本地時間:13:35(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－兆豐-新營券商分點個股進出

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

兆豐-新營券商分點個股進出
兆豐-新營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
2024/12/17	0	0.00	1	65.50	66.30	-1	4,528	-0.02%
2024/12/16	1	61.31	0	0.00	60.30	1	4,497	0.02%
2024/12/13	3	63.34	0	0.00	63.40	3	4,506	0.07%
2024/12/12	0	67.17	1	66.50	65.30	-1	4,560	-0.02%
2024/12/11	2	67.14	0	0.00	66.80	2	4,524	0.04%
2024/12/10	0	68.00	1	67.80	67.80	-1	4,504	-0.02%
2024/12/09	1	68.40	1	68.30	68.50	0	4,505	0.00%
2024/12/06	0	69.00	0	0.00	68.70	0	4,489	0.00%
2024/12/05	3	70.07	0	0.00	69.30	3	4,462	0.07%
2024/11/29	0	68.80	0	0.00	69.10	0	4,334	0.00%
2024/11/28	2	67.94	0	0.00	67.60	2	4,305	0.05%
2024/11/27	3	69.34	0	0.00	69.40	3	4,249	0.07%
2024/11/26	0	72.80	1	72.80	72.90	-1	4,153	-0.02%
2024/11/25	3.3	76.14	2	77.15	75.30	1.3	4,079	0.03%
2024/11/22	2	74.30	8	75.14	74.00	-6	3,820	-0.16%
2024/11/21	3	69.93	0	0.00	70.60	3	3,582	0.08%
2024/11/20	3	71.13	0.1	72.20	70.70	2.9	3,507	0.08%
2024/11/19	1.1	72.86	9	72.28	73.20	-7.9	3,327	-0.24%
2024/11/15	2	69.20	0	0.00	69.30	2	3,072	0.07%
2024/11/14	3	68.77	1	68.80	69.20	2	2,995	0.07%
2024/11/13	3	69.07	2	70.70	68.50	1	2,917	0.03%
2024/11/12	15	73.01	25	74.10	70.50	-10	2,797	-0.36%
2024/11/11	2	69.10	4.1	69.68	70.00	-2.1	2,330	-0.09%
2024/11/08	4.1	67.12	0	0.00	66.40	4.1	2,143	0.19%
2024/11/07	5.1	70.01	7	69.91	70.60	-2	1,995	-0.10%
2024/11/06	1	66.20	3	66.17	65.70	-2	1,688	-0.12%
2024/11/05	2	64.25	0	0.00	63.10	2	1,631	0.12%
2024/10/30	0	0.00	1	65.50	64.80	-1	1,657	-0.06%
2024/10/24	0	0.00	1	65.20	64.20	-1	1,469	-0.07%
2024/10/22	0	0.00	2	64.10	64.30	-2	1,403	-0.14%
2024/10/21	1	62.00	0	0.00	63.20	1	1,404	0.07%
2024/10/14	1	61.40	0	0.00	62.20	1	1,529	0.07%
2024/10/08	2	65.20	0	0.00	63.30	2	1,608	0.12%
2024/10/07	1	65.80	0	0.00	65.50	1	1,652	0.06%
2024/09/26	0	0.00	1	63.70	63.50	-1	2,247	-0.04%
2024/09/25	0	0.00	1	66.00	64.70	-1	2,426	-0.04%
2024/09/24	2	63.40	2	63.10	63.40	0	2,751	0.00%
2024/09/18	0	0.00	5	61.40	61.00	-5	3,059	-0.16%
2024/09/16	1	62.00	0	0.00	61.80	1	3,050	0.03%
2024/09/13	0	0.00	6	61.48	62.70	-6	3,064	-0.20%
2024/09/10	5	55.64	0	0.00	55.90	5	3,356	0.15%
2024/09/03	2	58.30	0	0.00	57.90	2	3,815	0.05%
2024/09/02	1	59.00	1	59.00	58.70	0	3,819	0.00%
2024/08/30	1	60.70	2	60.80	60.70	-1	3,816	-0.03%
2024/08/20	2	59.10	12	59.53	59.30	-10	3,966	-0.25%
2024/08/19	0	0.00	0.1	57.30	57.70	-0.1	3,948	0.00%
2024/08/14	1.1	55.80	1	55.70	55.70	0.1	3,947	0.00%
2024/08/09	0.3	54.27	0	0.00	53.50	0.3	3,914	0.01%
2024/08/07	1	54.10	0	0.00	54.00	1	3,897	0.03%
2024/08/05	11	54.95	0	0.00	54.70	11	3,850	0.29%
2024/08/02	1	61.00	0	0.00	60.70	1	3,826	0.03%
2024/07/26	1	61.50	0	0.00	61.80	1	3,804	0.03%
2024/07/23	2	63.20	0	0.00	63.80	2	3,799	0.05%
2024/07/22	1	63.50	0	0.00	63.10	1	3,799	0.03%
2024/07/18	3	65.50	0	0.00	66.50	3	3,772	0.08%
2024/07/17	2	68.50	3	68.03	68.50	-1	3,732	-0.03%
2024/07/15	1	66.60	0	0.00	66.30	1	3,698	0.03%
2024/07/10	3	68.23	0	0.00	67.80	3	3,668	0.08%
2024/07/08	0.2	67.20	0	0.00	67.40	0.2	3,618	0.01%
2024/07/05	6	70.42	0	0.00	69.50	6	3,635	0.17%
2024/07/04	1	71.00	0	0.00	69.50	1	3,565	0.03%
2024/07/03	1	73.20	6	71.85	71.50	-5	3,422	-0.15%
2024/06/28	10	67.17	17	68.51	65.90	-7	2,831	-0.25%
2024/06/27	2	64.95	10	65.46	64.90	-8	2,438	-0.33%
2024/06/26	2	61.30	1	61.20	61.70	1	2,130	0.05%
2024/06/25	1	60.30	0	0.00	61.00	1	2,307	0.04%
2024/06/21	2	62.40	0	0.00	62.30	2	2,376	0.08%
2024/06/20	2	62.65	3	63.53	63.70	-1	2,355	-0.04%
2024/06/19	9	62.64	0	0.00	61.90	9	2,328	0.39%
2024/06/18	2	65.60	2	64.90	65.00	0	2,231	0.00%
2024/06/17	2	63.00	0	0.00	66.20	2	2,196	0.09%
2024/06/14	3	66.80	5	68.42	67.30	-2	2,054	-0.10%
2024/06/13	0	0.00	3	62.67	65.40	-3	1,807	-0.17%
2024/06/12	0	0.00	5	61.90	61.00	-5	1,857	-0.27%
2024/06/11	0	0.00	10	62.60	61.30	-10	1,879	-0.53%
2024/06/05	0	0.00	1	59.70	59.40	-1	2,048	-0.05%
2024/05/29	2	60.70	0	0.00	60.40	2	1,988	0.10%
2024/05/27	1	59.40	1	60.20	59.40	0	1,917	0.00%
2024/05/17	1	56.80	0	0.00	56.60	1	1,860	0.05%
2024/04/30	0	0.00	10	56.10	56.00	-10	1,843	-0.54%
2024/04/25	0	0.00	5	55.70	55.10	-5	1,816	-0.28%
2024/04/19	10	53.40	0	0.00	54.10	10	1,783	0.56%
2024/04/10	0	0.00	20	58.44	58.10	-20	1,555	-1.29%
2024/04/01	0	0.00	1	60.20	59.30	-1	1,510	-0.07%
2024/03/28	8	62.03	0	0.00	60.30	8	1,447	0.55%
2024/03/22	0	0.00	6	57.50	58.20	-6	1,123	-0.53%
2024/03/21	5	56.76	0	0.00	57.40	5	1,086	0.46%
2024/03/20	1	58.30	0	0.00	56.90	1	1,058	0.09%
2024/03/19	0	0.00	3	57.50	57.70	-3	1,005	-0.30%
2024/03/14	0	0.00	1	58.20	57.20	-1	826	-0.12%
2024/03/13	12	61.08	10	60.85	60.50	2	783	0.26%
2024/03/12	8	58.23	10	59.20	60.00	-2	591	-0.34%
2024/03/08	10	53.10	0	0.00	53.00	10	488	2.05%
2024/03/07	0	0.00	1	53.60	53.50	-1	491	-0.20%
2024/02/29	0	0.00	1	55.00	55.00	-1	477	-0.21%
2024/02/26	0	0.00	0.3	55.30	55.20	-0.3	484	-0.05%
2024/02/23	2	56.20	0	0.00	55.50	2	484	0.41%
2024/02/22	0	0.00	1	55.90	55.80	-1	475	-0.21%
2024/02/21	0	55.60	0	0.00	55.60	0	477	0.00%
2024/02/20	0	0.00	4	55.35	55.30	-4	495	-0.81%
2024/02/19	5	55.70	0	0.00	55.80	5	493	1.01%
2024/02/16	0	0.00	3	54.40	55.30	-3	491	-0.61%
2024/02/15	3	52.90	3	53.30	53.60	0	489	0.00%
2024/02/05	1	53.10	16	53.50	53.90	-15	484	-3.10%
2024/02/02	3	54.70	0	0.00	54.60	3	471	0.64%
2024/02/01	5	55.50	10	55.55	55.20	-5	465	-1.07%
2024/01/29	0.2	55.80	0	0.00	56.30	0.2	460	0.05%
2024/01/10	0.3	57.10	0	0.00	57.10	0.3	489	0.05%
2024/01/08	1	59.50	0	0.00	58.70	1	490	0.20%
2024/01/05	0	0.00	5	59.70	59.70	-5	485	-1.03%
2024/01/04	10	60.00	0	0.00	59.80	10	491	2.03%
2023/12/29	0	0.00	1	61.70	61.20	-1	527	-0.19%
2023/12/12	1	60.50	0	0.00	60.50	1	591	0.17%
2023/12/11	2	60.60	0	0.00	60.50	2	608	0.33%
2023/12/05	2	60.80	0	0.00	60.80	2	617	0.32%
2023/11/06	3	58.50	0	0.00	58.70	3	872	0.34%
2023/10/20	10	58.71	0	0.00	58.60	10	1,134	0.88%
2023/10/11	10.3	60.20	0	0.00	59.70	10.3	1,275	0.81%
2023/09/28	0	0.00	1	63.70	63.70	-1	1,607	-0.06%
2023/09/26	10	64.53	0	0.00	64.10	10	1,920	0.52%
2023/09/07	1	67.40	0	0.00	67.30	1	2,302	0.04%
2023/09/05	0	0.00	10	67.20	67.50	-10	2,417	-0.41%
2023/09/04	10	66.80	0	0.00	66.30	10	2,485	0.40%
2023/09/01	1	65.80	0	0.00	65.60	1	2,544	0.04%
2023/08/22	2	64.90	0	0.00	64.50	2	3,776	0.05%
2023/08/16	0	0.00	1	66.20	66.00	-1	5,079	-0.02%
2023/08/15	5	66.60	2	66.20	66.00	3	5,581	0.05%
2023/08/08	2	69.30	0	0.00	68.50	2	5,748	0.03%
2023/08/02	0	0.00	1	71.50	70.50	-1	5,716	-0.02%
2023/08/01	1	72.10	0	0.00	72.00	1	5,696	0.02%
2023/07/27	1	72.50	2	72.50	72.40	-1	5,682	-0.02%
2023/07/25	1	73.70	3	72.87	73.30	-2	5,664	-0.04%
2023/07/24	0	0.00	1	71.00	72.80	-1	5,619	-0.02%
2023/07/21	1	73.20	1	71.70	72.10	0	5,602	0.00%
2023/07/20	2	72.65	1	72.60	72.70	1	5,627	0.02%
2023/07/19	3	72.70	0	0.00	71.90	3	5,664	0.05%
2023/07/18	1	73.40	1	73.30	73.20	0	5,800	0.00%
2023/07/17	0	0.00	4	74.95	75.30	-4	6,004	-0.07%
2023/07/14	1	74.60	0	0.00	74.70	1	6,185	0.02%
2023/07/13	7	75.14	1	74.80	74.50	6	6,208	0.10%
2023/07/12	6	74.33	3	74.37	74.60	3	6,193	0.05%
2023/07/11	2	75.45	3	74.77	74.50	-1	6,192	-0.02%
2023/07/10	5	76.62	4	76.75	75.00	1	6,172	0.02%
2023/07/07	2	80.00	2	80.40	79.90	0	6,082	0.00%
2023/07/06	3	84.30	2	82.60	82.00	1	6,093	0.02%
2023/07/05	4	84.75	2	86.05	84.40	2	6,027	0.03%
2023/07/04	1	82.80	1	83.40	83.40	0	5,876	0.00%
2023/07/03	7	81.16	1	80.60	80.60	6	5,771	0.10%
2023/06/29	1	79.20	0	0.00	78.50	1	5,902	0.02%
2023/06/28	1	79.00	0	0.00	79.00	1	6,199	0.02%
2023/06/27	2	79.90	2	78.90	79.00	0	6,225	0.00%
2023/06/26	4	81.90	0	0.00	81.60	4	6,203	0.06%
2023/06/19	5	83.90	0	0.00	82.70	5	6,182	0.08%
2023/06/16	0	0.00	2	82.85	82.50	-2	6,149	-0.03%
2023/06/15	3	82.53	2	82.60	83.00	1	6,121	0.02%
2023/06/14	2	83.55	0	0.00	82.30	2	6,077	0.03%
2023/06/13	3	85.67	3	84.27	84.40	0	5,998	0.00%
2023/06/12	2	86.55	0	0.00	84.60	2	5,927	0.03%
2023/06/09	5	85.80	1	86.50	85.50	4	5,863	0.07%
2023/06/08	5	85.20	1	84.40	84.10	4	5,799	0.07%
2023/06/07	0	0.00	1	87.40	86.70	-1	5,738	-0.02%
2023/06/06	2	88.45	1	87.20	87.90	1	5,686	0.02%
2023/06/05	2	89.65	1	88.70	88.70	1	5,666	0.02%
2023/06/02	5	88.00	2	88.30	89.60	3	5,592	0.05%
2023/06/01	0	0.00	2	88.65	89.30	-2	5,486	-0.04%
2023/05/31	9	89.07	10	90.02	88.90	-1	5,347	-0.02%
2023/05/30	2	85.70	3	85.13	83.70	-1	4,920	-0.02%
2023/05/29	0	0.00	2	83.20	83.70	-2	4,738	-0.04%
2023/05/26	4	83.10	2	83.70	82.60	2	4,676	0.04%
2023/05/25	12	85.53	9	85.50	86.80	3	4,519	0.07%
2023/05/24	1	83.20	1	83.00	83.80	0	4,189	0.00%
2023/05/23	3	82.83	9	83.00	83.00	-6	4,085	-0.15%
2023/05/22	11	81.30	8	82.31	82.50	3	3,887	0.08%
2023/05/19	1	73.70	19.5	76.76	77.80	-18.5	3,202	-0.58%
2023/05/18	0	0.00	1	71.00	70.80	-1	2,713	-0.04%
2023/05/17	0	0.00	1	69.00	70.40	-1	2,618	-0.04%
2023/05/09	5	67.00	5	64.50	65.50	0	2,485	0.00%
2023/04/26	1	64.40	0	0.00	65.20	1	2,512	0.04%
2023/04/25	0	0.00	1	63.80	63.80	-1	2,500	-0.04%
2023/04/24	4	66.38	1	65.90	65.90	3	2,452	0.12%
2023/04/21	4	68.20	6	68.55	67.00	-2	2,405	-0.08%
2023/04/20	12	73.20	14	73.31	71.40	-2	2,254	-0.09%
2023/04/19	10	72.04	13	71.44	69.80	-3	2,016	-0.15%
2023/04/18	0	0.00	2	66.70	68.20	-2	1,813	-0.11%
2023/04/14	0	0.00	1	66.90	66.90	-1	1,750	-0.06%
2023/04/13	1	66.80	1	66.60	66.60	0	1,713	0.00%
2023/04/12	1	67.00	0	0.00	66.70	1	1,685	0.06%
2023/04/11	2	66.85	4	67.00	66.70	-2	1,672	-0.12%
2023/04/10	0	0.00	2	66.40	66.00	-2	1,625	-0.12%
2023/04/07	2	65.00	0	0.00	65.10	2	1,595	0.13%
2023/04/06	10	66.63	10	66.30	65.90	0	1,565	0.00%
2023/03/31	3	66.30	1	66.20	65.80	2	1,537	0.13%
2023/03/30	7	65.70	6	65.60	66.10	1	1,499	0.07%
2023/03/29	20	65.85	24	66.63	67.10	-4	1,398	-0.29%
2023/03/28	0	0.00	1	64.10	63.50	-1	1,103	-0.09%
2023/03/27	10	64.29	8	63.90	63.20	2	1,071	0.19%
2023/03/24	0	0.00	2	64.30	64.40	-2	1,047	-0.19%
2023/03/21	1	62.40	0	0.00	62.60	1	1,004	0.10%
2023/03/10	1	61.50	0	0.00	61.50	1	1,472	0.07%
2023/03/06	0	0.00	12	63.11	63.50	-12	1,445	-0.83%
2023/03/03	2	62.20	0	0.00	62.30	2	1,433	0.14%
2023/03/02	0	0.00	10	62.50	62.20	-10	1,434	-0.70%
2023/03/01	2	62.80	5	62.50	62.60	-3	1,437	-0.21%
2023/02/24	0	0.00	4	63.40	62.50	-4	1,436	-0.28%
2023/02/23	3	63.30	6	64.17	63.20	-3	1,471	-0.20%
2023/02/22	1	61.30	0	0.00	61.40	1	1,435	0.07%
2023/02/20	1	61.70	0	0.00	61.80	1	1,444	0.07%
2023/02/16	2	61.70	0	0.00	62.00	2	1,457	0.14%
2023/02/13	4	60.80	0	0.00	60.40	4	1,522	0.26%
2023/02/10	0	0.00	2	61.20	61.00	-2	1,549	-0.13%
2023/02/07	0	0.00	1	62.00	61.50	-1	1,562	-0.06%
2023/02/02	0	0.00	1	61.40	61.60	-1	1,536	-0.07%
2023/01/17	10	57.00	0	0.00	57.40	10	1,537	0.65%
2023/01/03	2	57.60	0	0.00	57.70	2	2,310	0.09%
2022/12/29	2	56.60	0	0.00	57.30	2	2,461	0.08%
2022/12/28	1	58.10	0	0.00	57.70	1	2,615	0.04%
2022/12/27	10	58.91	0	0.00	59.10	10	2,645	0.38%
2022/12/26	1	59.30	2	58.70	58.70	-1	2,662	-0.04%
2022/12/21	2	59.90	0	0.00	58.30	2	2,748	0.07%
2022/12/19	1	59.60	0	0.00	59.50	1	2,741	0.04%
2022/12/14	1	60.90	2	61.20	61.30	-1	2,748	-0.04%
2022/12/12	0	0.00	3	61.00	61.10	-3	2,743	-0.11%
2022/12/09	1	60.90	3	61.50	60.90	-2	2,751	-0.07%
2022/12/08	7	62.29	0	0.00	62.00	7	2,743	0.26%
2022/12/07	0	0.00	2	62.70	61.90	-2	2,730	-0.07%
2022/12/06	4	63.60	6	63.97	63.70	-2	2,716	-0.07%
2022/12/05	9	65.57	11.1	65.13	65.00	-2.1	2,693	-0.08%
2022/12/02	2	64.85	13	65.26	64.60	-11	2,615	-0.42%
2022/12/01	1	61.60	1	61.40	61.30	0	2,369	0.00%
2022/11/30	0	0.00	2	60.00	59.80	-2	2,338	-0.09%
2022/11/29	2	58.60	0	0.00	59.60	2	2,363	0.08%
2022/11/28	0	0.00	1	57.70	58.10	-1	2,366	-0.04%
2022/11/21	2	57.80	0	0.00	57.80	2	2,580	0.08%
2022/11/18	0	0.00	8	60.78	60.20	-8	2,545	-0.31%
2022/11/17	5	61.40	1	61.60	61.40	4	2,534	0.16%
2022/11/16	3	60.80	0	0.00	60.40	3	2,519	0.12%
2022/11/11	1	60.80	4	60.70	60.20	-3	2,513	-0.12%
2022/11/09	2	61.60	0	0.00	60.70	2	2,498	0.08%
2022/11/07	0	0.00	5	60.76	60.70	-5	2,465	-0.20%
2022/11/04	9	59.91	0	0.00	60.30	9	2,498	0.36%
2022/11/02	0	0.00	1	60.10	60.00	-1	2,527	-0.04%
2022/11/01	2	59.25	0	0.00	59.10	2	2,530	0.08%
2022/10/26	0	0.00	1	58.90	57.80	-1	2,621	-0.04%
2022/10/25	0	0.00	1	60.00	59.50	-1	2,630	-0.04%
2022/10/24	2	61.70	5	61.50	60.40	-3	2,673	-0.11%
2022/10/21	5	59.50	0	0.00	60.40	5	2,662	0.19%
2022/10/18	2	64.55	12	63.55	63.00	-10	2,882	-0.35%
2022/10/17	0	0.00	12	64.45	65.50	-12	2,872	-0.42%
2022/10/14	12	62.51	9	62.00	63.80	3	2,784	0.11%
2022/10/13	0	0.00	1	61.70	59.80	-1	2,724	-0.04%
2022/10/12	4	63.35	2	62.80	63.30	2	2,674	0.07%
2022/10/07	5	65.00	5	64.46	65.40	0	2,647	0.00%
2022/10/06	5	64.58	8	64.26	64.50	-3	2,632	-0.11%
2022/10/05	10	63.10	2	64.10	63.30	8	2,561	0.31%
2022/10/03	1	59.40	1	58.70	58.50	0	2,422	0.00%
2022/09/26	12.5	57.35	3	56.27	56.50	9.5	2,389	0.40%
2022/09/23	2	60.10	1	62.00	60.00	1	2,411	0.04%
2022/09/21	1	61.90	0	0.00	61.50	1	2,492	0.04%
2022/09/13	0	0.00	4	64.60	64.60	-4	2,640	-0.15%
2022/09/12	1	64.40	0	0.00	64.10	1	2,644	0.04%
2022/09/08	1	63.40	1	64.00	64.20	0	2,648	0.00%
2022/09/07	10	60.00	0	0.00	61.80	10	2,624	0.38%
2022/09/05	2	63.20	0	0.00	61.70	2	2,630	0.08%
2022/09/02	8	63.56	1	63.40	63.50	7	2,610	0.27%
2022/09/01	11	64.55	15	63.90	63.40	-4	2,615	-0.15%
2022/08/31	16	61.91	0	0.00	63.00	16	2,545	0.63%
2022/08/29	1	63.60	0	0.00	62.60	1	2,551	0.04%
2022/08/26	1	68.50	0	0.00	66.60	1	2,521	0.04%
2022/08/16	0	0.00	1	69.50	69.30	-1	3,029	-0.03%
2022/08/11	3	68.27	0	0.00	68.20	3	3,030	0.10%
2022/08/10	4	68.20	0	0.00	68.10	4	2,982	0.13%
2022/08/09	0	0.00	3	67.30	68.30	-3	2,966	-0.10%
2022/08/04	0	0.00	2	65.40	66.00	-2	2,946	-0.07%
2022/08/03	0	0.00	1	68.30	67.50	-1	2,905	-0.03%
2022/08/02	1	66.70	0	0.00	67.10	1	2,879	0.03%
2022/07/29	0	0.00	1	69.90	70.30	-1	2,802	-0.04%
2022/07/28	0	0.00	3	70.80	71.00	-3	2,767	-0.11%
2022/07/27	1	69.60	5	70.08	71.50	-4	2,773	-0.14%
2022/07/26	8	70.58	5	69.20	69.90	3	2,721	0.11%
2022/07/25	30	71.07	34	69.38	71.10	-4	2,612	-0.15%
2022/07/22	2.1	68.80	1	68.80	68.90	1.1	2,404	0.05%
2022/07/19	0	0.00	4	68.00	68.00	-4	2,266	-0.18%
2022/07/18	2	66.25	1	66.00	67.30	1	2,283	0.04%
2022/07/15	0	0.00	21	66.60	66.70	-21	2,409	-0.87%
2022/07/14	0	0.00	1	66.40	66.70	-1	2,564	-0.04%
2022/07/13	2	65.20	0	0.00	65.40	2	2,550	0.08%
2022/07/12	1	63.40	2	64.00	63.60	-1	2,518	-0.04%
2022/07/11	2	64.00	1	64.40	64.40	1	2,492	0.04%
2022/07/08	0	0.00	1	63.00	62.70	-1	2,457	-0.04%
2022/07/07	3	60.50	0	0.00	61.30	3	2,429	0.12%
2022/07/05	0	0.00	5	58.50	60.30	-5	2,410	-0.21%
2022/07/04	0	0.00	6	58.20	58.70	-6	2,403	-0.25%
2022/07/01	1	63.80	6	61.92	59.90	-5	2,382	-0.21%
2022/06/30	1	65.30	3	64.77	64.90	-2	2,337	-0.09%
2022/06/29	2	67.90	3	66.77	67.90	-1	2,294	-0.04%
2022/06/27	10	66.50	12	66.63	66.80	-2	2,210	-0.09%
2022/06/24	6	64.73	2	65.20	65.50	4	2,147	0.19%
2022/06/23	3	63.17	0	0.00	62.30	3	2,099	0.14%
2022/06/21	9	62.50	0	0.00	63.40	9	2,093	0.43%
2022/06/20	2	64.20	1	62.20	60.70	1	2,084	0.05%
2022/06/17	2	64.60	1	65.30	63.90	1	2,061	0.05%
2022/06/15	9	66.31	10	65.50	65.30	-1	2,027	-0.05%
2022/06/14	9	65.96	8	66.30	66.30	1	2,017	0.05%
2022/06/13	2	64.90	0	0.00	65.60	2	1,995	0.10%
2022/06/09	0	0.00	2	66.40	66.40	-2	1,944	-0.10%
2022/06/08	0	0.00	1	67.60	65.60	-1	1,922	-0.05%
2022/06/07	2	66.05	0	0.00	66.10	2	1,879	0.11%
2022/06/02	0	0.00	7	66.30	66.10	-7	1,854	-0.38%
2022/06/01	9	66.82	3	66.43	66.00	6	1,832	0.33%
2022/05/31	11	66.35	10	67.40	67.00	1	1,741	0.06%
2022/05/30	2	64.50	1	64.10	64.80	1	1,587	0.06%
2022/05/27	1	64.60	4	65.03	64.40	-3	1,533	-0.20%
2022/05/26	0	0.00	3	63.77	62.90	-3	1,410	-0.21%
2022/05/25	19	61.81	10	62.27	62.20	9	1,310	0.69%
2022/05/24	3	60.80	9	60.38	59.70	-6	1,257	-0.48%
2022/05/23	1	61.00	0	0.00	60.70	1	1,249	0.08%
2022/05/18	0	0.00	10	58.80	58.60	-10	1,197	-0.84%
2022/05/17	0	0.00	1	58.10	58.40	-1	1,200	-0.08%
2022/05/16	0	0.00	5	58.40	57.30	-5	1,199	-0.42%
2022/05/12	10	59.00	0	0.00	57.10	10	1,177	0.85%
2022/05/09	2	58.35	1	58.60	58.00	1	1,156	0.09%
2022/05/06	0	0.00	2	59.35	61.10	-2	1,145	-0.17%
2022/05/05	8	62.50	8	60.70	60.80	0	1,137	0.00%
2022/05/04	10	61.93	9	60.88	61.50	1	1,119	0.09%
2022/04/27	1	57.50	0	0.00	57.40	1	1,074	0.09%
2022/04/25	1	61.20	0	0.00	60.10	1	1,049	0.10%
2022/04/22	3	64.30	3	65.47	63.60	0	1,020	0.00%
2022/04/21	19	68.15	9	66.99	64.20	10	976	1.02%
2022/04/20	3	65.90	7	66.34	66.40	-4	780	-0.51%
2022/04/19	0	0.00	5	60.80	61.40	-5	619	-0.81%
2022/04/11	1	58.60	0	0.00	57.50	1	836	0.12%
2022/04/08	0	0.00	1	61.20	60.90	-1	829	-0.12%
2022/03/22	0	0.00	1.1	57.60	58.00	-1.1	1,002	-0.11%
2022/03/21	0	0.00	40.5	58.29	58.10	-40.5	1,011	-4.00%
2022/03/15	0	0.00	1	55.80	55.60	-1	1,058	-0.09%
2022/03/07	5	56.62	0	0.00	57.30	5	1,174	0.43%
2022/02/25	0	0.00	1	58.70	59.10	-1	1,334	-0.07%
2022/02/22	1	61.90	2	60.60	60.50	-1	1,553	-0.06%
2022/02/17	1	63.00	0	0.00	62.30	1	2,329	0.04%
2022/02/09	2	62.70	3	62.73	62.80	-1	2,825	-0.04%
2022/01/25	1	60.00	0	0.00	59.80	1	3,128	0.03%
2022/01/21	2	61.20	0	0.00	60.80	2	3,352	0.06%
2022/01/17	3	62.27	3	62.00	62.80	0	3,682	0.00%
2022/01/14	5	60.54	0	0.00	61.00	5	3,712	0.13%
2022/01/12	5	61.70	0	0.00	62.00	5	3,782	0.13%
2022/01/11	6	64.10	0	0.00	63.80	6	3,831	0.16%
2022/01/07	5	65.54	4	65.53	65.50	1	4,232	0.02%
2022/01/06	8.5	67.52	0	0.00	67.10	8.5	4,277	0.20%
2022/01/05	3	69.30	7	69.70	68.50	-4	4,366	-0.09%
2021/12/28	2	68.80	0	0.00	67.50	2	5,002	0.04%
2021/12/27	16	69.14	8	68.30	68.40	8	5,071	0.16%
2021/12/24	0.4	68.50	3	67.63	68.20	-2.6	5,251	-0.05%
2021/12/23	0	0.00	1	65.20	65.40	-1	5,201	-0.02%
2021/12/22	1	65.00	0	0.00	65.10	1	5,221	0.02%
2021/12/21	2	64.10	32	64.31	64.40	-30	5,253	-0.57%
2021/12/20	0	0.00	1	64.00	64.10	-1	5,401	-0.02%
2021/12/17	1	64.20	0	0.00	63.90	1	5,465	0.02%
2021/12/16	5	65.30	0	0.00	65.00	5	5,455	0.09%
2021/12/15	2	65.20	4	65.15	65.10	-2	5,470	-0.04%
2021/12/13	4	66.18	3	66.30	66.60	1	5,739	0.02%
2021/12/10	0	0.00	1	66.90	66.80	-1	5,878	-0.02%
2021/12/09	0	0.00	3	67.23	66.80	-3	5,875	-0.05%
2021/12/08	5	68.90	4	68.50	67.80	1	5,855	0.02%
2021/12/07	1	68.00	10	69.00	67.90	-9	5,843	-0.15%
2021/12/06	22	68.34	10	68.60	68.40	12	5,833	0.21%
2021/12/03	2	68.55	0	68.00	68.00	2	5,828	0.03%
2021/12/02	5	68.96	0	0.00	67.60	5	5,826	0.09%
2021/12/01	1	69.10	3	68.27	69.10	-2	5,784	-0.03%
2021/11/30	1	69.10	1	69.50	68.70	0	5,768	0.00%
2021/11/26	0	0.00	5	68.50	67.20	-5	5,718	-0.09%
2021/11/25	0	0.00	5	68.80	69.00	-5	5,688	-0.09%
2021/11/24	3	68.87	0	0.00	70.40	3	5,667	0.05%
2021/11/23	2	70.20	0	0.00	68.80	2	5,650	0.04%
2021/11/22	7	71.73	6	70.80	70.80	1	5,624	0.02%
2021/11/19	0	0.00	6	72.60	71.70	-6	5,571	-0.11%
2021/11/18	15	74.95	6.2	74.83	73.50	8.8	5,480	0.16%
2021/11/17	9	72.07	16	72.29	73.90	-7	5,231	-0.13%
2021/11/16	3	70.00	5	71.68	70.00	-2	4,911	-0.04%
2021/11/15	21.1	69.69	16.2	70.23	70.00	4.9	4,757	0.10%
2021/11/12	1	66.60	0	0.00	67.00	1	4,439	0.02%
2021/11/10	2	64.40	0	0.00	64.60	2	4,415	0.05%
2021/11/09	0	0.00	9	65.30	65.20	-9	4,405	-0.20%
2021/11/08	0	0.00	2	66.40	64.60	-2	4,389	-0.05%
2021/11/05	4	65.95	24	66.32	66.00	-20	4,390	-0.46%
2021/11/04	5	67.20	0	0.00	67.20	5	4,368	0.11%
2021/11/03	10	67.40	0	0.00	67.30	10	4,372	0.23%
2021/11/02	11	70.83	13	69.38	67.40	-2	4,399	-0.05%
2021/11/01	5	69.96	6	68.90	70.60	-1	4,228	-0.02%
2021/10/29	7	67.46	2	67.40	66.70	5	4,131	0.12%
2021/10/28	0	0.00	3	67.27	66.20	-3	4,087	-0.07%
2021/10/27	5	66.08	0	0.00	66.50	5	4,053	0.12%
2021/10/26	0	0.00	4	67.70	66.50	-4	4,041	-0.10%
2021/10/25	8	67.80	8	68.51	68.70	0	3,966	0.00%
2021/10/22	0	0.00	5	64.80	65.30	-5	3,865	-0.13%
2021/10/21	2	65.60	4	65.65	64.40	-2	4,042	-0.05%
2021/10/20	0	0.00	3	64.10	64.10	-3	4,361	-0.07%
2021/10/19	2	64.70	1	64.80	64.60	1	4,334	0.02%
2021/10/18	2	66.00	12	66.52	64.50	-10	4,283	-0.23%
2021/10/15	11	68.55	17	69.12	69.50	-6	4,124	-0.15%
2021/10/14	2	64.95	2	65.25	66.50	0	3,921	0.00%
2021/10/13	3	65.83	2	65.80	65.50	1	3,863	0.03%
2021/10/12	3	67.70	1	66.50	66.50	2	3,764	0.05%
2021/10/08	6	67.85	3	67.10	67.60	3	3,650	0.08%
2021/10/07	1	63.80	5	64.20	63.70	-4	3,402	-0.12%
2021/10/06	11	63.95	9	64.09	63.30	2	3,462	0.06%
2021/10/04	12	62.45	0	0.00	61.50	12	3,345	0.36%
2021/10/01	8	62.19	3	63.17	61.90	5	3,282	0.15%
2021/09/30	1	61.00	1	61.10	61.40	0	3,075	0.00%
2021/09/29	2	60.35	5	59.70	60.10	-3	3,090	-0.10%
2021/09/28	2	60.55	0	0.00	61.10	2	3,168	0.06%
2021/09/27	5	61.60	1	62.00	62.00	4	3,172	0.13%
2021/09/24	1	60.60	2	59.45	59.50	-1	3,086	-0.03%
2021/09/23	0	0.00	13	56.48	57.00	-13	3,085	-0.42%
2021/09/22	1	56.50	90	56.39	56.40	-89	3,135	-2.84%
2021/09/17	0	0.00	340	57.97	58.90	-340	3,209	-10.59%	大賣/鉅額交易
2021/09/16	6	59.67	0	0.00	58.50	6	3,315	0.18%
2021/09/15	390	59.70	4	58.88	60.10	386	3,365	11.47%	大買/鉅額交易
2021/09/14	0	0.00	255	55.17	54.70	-255	3,532	-7.22%	大賣/鉅額交易
2021/09/09	0	0.00	180	54.75	55.40	-180	4,615	-3.90%	大賣/鉅額交易
2021/09/03	1	58.20	0	0.00	58.60	1	4,859	0.02%
2021/09/01	220	59.27	0	0.00	59.40	220	4,861	4.53%	大買/鉅額交易
2021/08/31	60	58.18	1	58.20	58.20	59	4,848	1.22%
2021/08/30	1	58.10	0	0.00	58.20	1	4,851	0.02%
2021/08/27	1	58.10	0	0.00	57.50	1	4,851	0.02%
2021/08/26	1	58.90	0	0.00	58.90	1	4,845	0.02%
2021/08/25	1	57.70	0	0.00	57.90	1	4,844	0.02%
2021/08/24	2	59.50	0	0.00	58.60	2	4,874	0.04%
2021/08/20	5	56.30	0	0.00	55.90	5	4,892	0.10%
2021/08/19	0	0.00	0.2	58.50	57.00	-0.2	4,898	0.00%
2021/08/18	7	56.70	0	0.00	59.80	7	4,919	0.14%
2021/08/16	10	60.80	200	61.12	60.20	-190	4,981	-3.81%	大賣/鉅額交易
2021/08/12	5	65.60	0	0.00	65.90	5	4,979	0.10%
2021/08/11	0	0.00	101	65.79	65.40	-101	4,998	-2.02%	大賣/鉅額交易
2021/08/10	1.2	67.85	0	0.00	66.50	1.2	5,034	0.02%
2021/08/09	2	69.55	0	0.00	67.30	2	5,082	0.04%
2021/08/06	0	0.00	5	70.00	69.10	-5	5,092	-0.10%
2021/08/05	3	69.83	9.2	69.77	69.30	-6.2	5,084	-0.12%
2021/07/28	105	67.42	0.3	69.30	66.50	104.7	5,294	1.98%	大買/鉅額交易
2021/07/27	103	71.64	0	0.00	69.40	103	5,300	1.94%	大買/鉅額交易
2021/07/26	5	69.52	20	71.93	73.70	-15	5,144	-0.29%
2021/07/23	0	0.00	1	67.00	67.00	-1	4,812	-0.02%
2021/07/22	0.4	67.00	1	66.70	66.30	-0.6	4,830	-0.01%
2021/07/21	3	66.70	3	66.00	64.80	0	4,873	0.00%
2021/07/20	1	66.70	0	0.00	66.10	1	4,877	0.02%
2021/07/19	3	69.43	2	68.65	68.10	1	4,904	0.02%
2021/07/15	2	69.05	4	69.75	69.30	-2	4,995	-0.04%
2021/07/14	0	0.00	4	68.58	67.70	-4	4,990	-0.08%
2021/07/13	70	70.99	1	69.50	69.20	69	4,981	1.39%
2021/07/12	10	71.34	16	71.22	71.50	-6	4,888	-0.12%
2021/07/09	20	68.40	0	0.00	68.00	20	4,792	0.42%
2021/07/08	5	69.92	10.4	70.00	69.10	-5.4	4,863	-0.11%
2021/07/07	2	68.70	6	68.20	68.30	-4	4,908	-0.08%
2021/07/06	4	68.90	0	0.00	68.60	4	4,980	0.08%
2021/07/05	17	69.29	13	68.67	70.60	4	5,019	0.08%
2021/07/02	1	69.30	0	0.00	68.00	1	5,006	0.02%
2021/07/01	13.4	68.87	10	67.40	66.80	3.4	5,158	0.07%
2021/06/30	5	70.70	3	70.37	69.40	2	5,188	0.04%
2021/06/29	10	69.85	2	70.20	68.90	8	5,249	0.15%
2021/06/28	2.1	70.95	24	70.40	70.90	-21.9	5,369	-0.41%
2021/06/25	82.6	70.63	8	72.50	70.30	74.6	5,821	1.28%
2021/06/24	129	74.17	27	73.23	73.00	102	5,859	1.74%	大買/鉅額交易
2021/06/23	6	73.05	12	73.17	74.00	-6	5,857	-0.10%
2021/06/22	4	69.98	3	71.53	71.00	1	6,075	0.02%
2021/06/21	35	72.61	21	71.60	71.10	14	6,435	0.22%
2021/06/18	8	65.28	113	68.14	68.40	-105	7,143	-1.47%	大賣/鉅額交易
2021/06/17	4	61.43	0	0.00	62.20	4	7,073	0.06%
2021/06/16	6	62.67	5	63.52	62.70	1	7,087	0.01%
2021/06/11	10	60.90	0	0.00	60.40	10	8,110	0.12%
2021/06/04	0	0.00	10	60.10	59.80	-10	8,583	-0.12%
2021/06/02	0	0.00	2	60.70	59.90	-2	9,644	-0.02%
2021/06/01	3	61.60	3	62.70	61.50	0	10,111	0.00%
2021/05/31	3	62.00	0	0.00	61.20	3	10,848	0.03%
2021/05/26	3	60.20	1	60.10	59.40	2	11,075	0.02%
2021/05/25	9	61.04	0	0.00	60.80	9	11,353	0.08%
2021/05/21	0	0.00	2	57.50	58.20	-2	11,482	-0.02%
2021/05/20	1	57.00	0	0.00	55.80	1	11,667	0.01%
2021/05/18	1	54.30	2	56.45	56.50	-1	11,845	-0.01%
2021/05/17	2	49.60	2	53.90	52.40	0	11,907	0.00%
2021/05/14	0	0.00	2	58.00	54.70	-2	11,909	-0.02%
2021/05/13	0	0.00	5	56.60	56.60	-5	11,958	-0.04%
2021/05/12	11	53.21	6	54.75	55.10	5	12,073	0.04%
2021/05/10	12	63.08	6	62.80	62.60	6	12,227	0.05%
2021/05/07	3	64.40	0	0.00	66.20	3	12,476	0.02%
2021/05/06	2	61.00	0	0.00	60.70	2	13,114	0.02%
2021/05/05	5	61.70	5.2	61.78	59.50	-0.2	13,544	0.00%
2021/05/04	0	0.00	10	60.80	60.10	-10	13,604	-0.07%
2021/05/03	1	65.80	0	0.00	62.60	1	13,622	0.01%
2021/04/29	1	68.00	1	67.60	66.50	0	13,715	0.00%
2021/04/28	1	67.50	0	0.00	67.50	1	13,853	0.01%
2021/04/27	5	69.30	2	69.90	69.10	3	14,034	0.02%
2021/04/26	0	0.00	4	68.20	68.10	-4	14,185	-0.03%
2021/04/23	2	68.00	0	0.00	68.20	2	14,329	0.01%
2021/04/21	0	0.00	2	71.80	71.20	-2	15,180	-0.01%
2021/04/20	2	72.60	3	71.37	72.80	-1	15,347	-0.01%
2021/04/19	0	0.00	1	71.70	71.40	-1	15,498	-0.01%
2021/04/16	1	73.90	0	0.00	72.60	1	15,749	0.01%
2021/04/15	1	72.20	5	73.30	73.30	-4	16,003	-0.02%
2021/04/14	11	73.00	2	72.20	71.70	9	16,283	0.06%
2021/04/13	0	0.00	3	76.00	73.10	-3	16,680	-0.02%
2021/04/12	7	75.64	2	76.90	75.00	5	17,372	0.03%
2021/04/09	5	76.10	0	0.00	75.70	5	17,830	0.03%
2021/04/08	11	77.56	29	78.10	77.00	-18	18,292	-0.10%
2021/04/07	2	78.30	3	78.27	77.50	-1	18,380	-0.01%
2021/04/06	3	76.40	0	0.00	76.40	3	18,463	0.02%
2021/04/01	2	76.50	7	77.51	76.30	-5	18,834	-0.03%
2021/03/31	6	78.17	1	78.10	77.00	5	19,262	0.03%
2021/03/30	24	81.77	9	81.69	79.50	15	19,557	0.08%
2021/03/29	11.2	77.80	81	77.34	78.30	-69.8	19,587	-0.36%
2021/03/26	2	76.55	13	76.92	76.50	-11	19,490	-0.06%
2021/03/25	11	77.97	208	76.60	78.00	-197	19,251	-1.02%	大賣/鉅額交易
2021/03/24	6	78.23	3	77.43	77.00	3	18,734	0.02%
2021/03/23	4	77.98	16	78.89	78.00	-12	18,165	-0.07%
2021/03/22	4	71.60	2.6	72.21	74.00	1.4	16,948	0.01%
2021/03/19	3	71.00	5	71.12	70.70	-2	16,741	-0.01%
2021/03/18	22.1	71.94	15	72.29	71.30	7.1	16,655	0.04%
2021/03/17	16	69.70	22	71.42	71.10	-6	16,366	-0.04%
2021/03/16	2	68.75	9	68.66	67.90	-7	15,590	-0.04%
2021/03/15	2	67.50	4	67.18	68.00	-2	15,543	-0.01%
2021/03/12	2	68.85	10	68.30	67.70	-8	15,497	-0.05%
2021/03/11	6	67.60	3	66.70	67.50	3	15,453	0.02%
2021/03/10	5	66.74	0	0.00	66.10	5	15,405	0.03%
2021/03/09	6.5	68.37	5	69.20	67.30	1.5	15,345	0.01%
2021/03/08	18	71.12	11	72.24	70.20	7	15,146	0.05%
2021/03/05	44	69.41	42	69.92	70.70	2	14,411	0.01%
2021/03/04	28	69.28	30	70.26	68.00	-2	13,956	-0.01%
2021/03/03	5	66.24	4	66.25	67.50	1	13,225	0.01%
2021/02/26	1	66.00	0	0.00	65.60	1	13,169	0.01%
2021/02/25	16	68.98	28	70.06	67.10	-12	13,171	-0.09%
2021/02/24	2	68.00	3	67.87	66.00	-1	12,911	-0.01%
2021/02/23	1	67.40	3	67.77	67.10	-2	12,854	-0.02%
2021/02/22	8	67.60	4	68.28	67.50	4	12,801	0.03%
2021/02/19	1	66.20	0	0.00	66.20	1	12,652	0.01%
2021/02/17	1	61.30	1	63.10	63.10	0	12,630	0.00%
2021/02/05	3	63.10	1	63.10	62.90	2	12,609	0.02%
2021/02/04	3	63.80	2	64.70	63.50	1	12,598	0.01%
2021/02/03	1	64.10	3	65.20	64.20	-2	12,648	-0.02%
2021/02/02	6	63.57	3.5	64.60	65.40	2.5	12,485	0.02%
2021/02/01	1.5	63.00	0	0.00	61.90	1.5	12,328	0.01%
2021/01/29	4	63.90	1	65.70	63.90	3	12,183	0.02%
2021/01/28	18	70.39	10	69.91	68.50	8	11,869	0.07%
2021/01/27	4	68.28	19	68.62	70.10	-15	11,135	-0.13%
2021/01/25	1	65.80	0	0.00	64.40	1	10,538	0.01%
2021/01/21	32	66.35	22	66.07	64.60	10	10,297	0.10%
2021/01/20	40	65.96	3	67.70	65.20	37	10,127	0.37%
2021/01/19	34	69.38	7	69.70	67.70	27	9,915	0.27%
2021/01/18	57	67.90	21	67.80	67.60	36	9,698	0.37%
2021/01/15	62	69.44	14	69.83	68.10	48	9,516	0.50%
2021/01/14	11	68.58	10	69.43	71.60	1	8,951	0.01%
2021/01/13	2	65.00	1	66.40	65.10	1	8,516	0.01%
2021/01/12	0	0.00	1	69.60	67.00	-1	8,306	-0.01%
2021/01/11	15	70.80	13	70.15	70.80	2	8,128	0.02%
2021/01/08	5	68.34	6	68.08	67.50	-1	7,910	-0.01%
2021/01/07	12	70.92	13	71.62	70.00	-1	7,645	-0.01%
2021/01/06	11	70.24	8	70.66	69.60	3	7,349	0.04%
2021/01/05	37	73.04	6	72.68	69.60	31	6,856	0.45%
2021/01/04	6	67.42	6	67.58	69.60	0	6,110	0.00%
2020/12/31	2	61.15	40	61.50	63.30	-38	5,590	-0.68%
2020/12/30	5	57.72	0	0.00	57.60	5	5,045	0.10%
2020/12/29	29	59.58	3	60.33	57.80	26	4,865	0.53%
2020/12/28	7	60.50	7	60.39	60.50	0	4,583	0.00%
2020/12/25	5	56.80	12	57.98	59.00	-7	4,113	-0.17%
2020/12/24	17	53.81	6	53.58	54.00	11	3,553	0.31%
2020/12/23	18	50.40	4	50.43	51.30	14	3,077	0.45%
2020/12/22	0	0.00	2	49.25	49.25	-2	2,499	-0.08%
2020/12/21	0	0.00	1	44.90	44.80	-1	2,406	-0.04%
2020/12/16	0	0.00	2	44.00	43.70	-2	2,316	-0.09%
2020/12/11	0	0.00	10	43.99	43.40	-10	2,262	-0.44%
2020/12/08	1	44.85	0	0.00	44.50	1	2,126	0.05%
2020/12/07	0.2	45.20	5	43.80	45.40	-4.8	2,073	-0.23%
2020/12/04	1	43.60	0	0.00	43.50	1	1,993	0.05%
2020/12/03	1	43.55	1	43.65	43.55	0	1,962	0.00%
2020/12/01	0	0.00	1	42.05	43.15	-1	1,899	-0.05%
2020/11/30	5	42.05	0	0.00	41.50	5	1,846	0.27%
2020/11/27	2	41.80	0	0.00	41.85	2	1,813	0.11%
2020/11/26	6	41.62	4	41.64	42.30	2	1,766	0.11%
2020/11/25	0	0.00	1	41.10	40.95	-1	1,697	-0.06%
2020/11/24	3	40.05	0	0.00	40.30	3	1,588	0.19%
2020/11/20	8	39.60	6	39.90	40.45	2	1,457	0.14%
2020/11/19	1	39.50	0	0.00	39.40	1	1,387	0.07%
2020/11/18	0	0.00	1	38.90	39.15	-1	1,325	-0.08%
2020/11/17	9	39.04	5	38.75	38.75	4	1,254	0.32%
2020/11/16	5	38.35	6	38.64	38.85	-1	1,186	-0.08%
2020/11/13	7	37.04	11	36.81	37.40	-4	1,077	-0.37%
2020/11/12	6	36.78	6	36.30	36.30	0	971	0.00%
2020/11/11	5	36.30	8	36.75	37.00	-3	917	-0.33%
2020/11/10	0	0.00	1	34.10	34.05	-1	778	-0.13%
2020/11/05	1	33.85	0	0.00	33.75	1	797	0.13%
2020/10/21	2	34.75	0	0.00	34.75	2	1,012	0.20%
2020/10/16	0	0.00	10	35.39	34.90	-10	1,070	-0.93%
2020/10/15	3	36.07	0	0.00	35.60	3	1,013	0.30%
2020/10/14	10	35.46	0	0.00	35.55	10	997	1.00%
2020/10/08	5	35.45	8	35.29	35.50	-3	952	-0.32%
2020/10/06	1	33.90	0	0.00	33.85	1	927	0.11%
2020/09/25	1	32.75	0	0.00	32.75	1	1,170	0.09%
2020/09/23	2	34.70	0	0.00	34.65	2	1,206	0.17%
2020/09/18	1	35.85	3	35.98	35.75	-2	1,209	-0.17%
2020/09/17	19	35.71	14	35.73	35.75	5	1,194	0.42%
2020/09/16	14.5	34.90	13	34.60	34.55	1.5	1,155	0.13%
2020/09/15	0	0.00	28	34.77	34.80	-28	1,154	-2.43%
2020/09/14	2	34.90	0	0.00	34.90	2	1,151	0.17%
2020/09/08	5	35.22	0	0.00	35.05	5	1,129	0.44%
2020/09/07	22	35.90	0	0.00	35.05	22	1,129	1.95%
2020/09/04	3	34.98	0	0.00	35.05	3	1,089	0.28%
2020/08/11	1.3	35.28	0	0.00	35.00	1.3	1,190	0.11%
2020/07/29	0	0.00	1	36.05	36.00	-1	1,155	-0.09%
2020/07/27	1	35.00	0	0.00	35.05	1	1,134	0.09%
2020/07/20	2	36.15	1	35.70	35.50	1	1,047	0.10%
2020/07/16	1.3	34.86	0	0.00	34.55	1.3	1,031	0.12%
2020/07/09	1	36.65	0	0.00	36.55	1	1,011	0.10%
2020/07/08	3	36.25	4	36.70	37.05	-1	973	-0.10%
2020/07/02	0	0.00	1	34.30	34.10	-1	805	-0.12%
2020/07/01	0	0.00	2	32.70	33.65	-2	760	-0.26%
2020/06/22	0.2	33.00	0	0.00	32.70	0.2	751	0.03%
2020/06/10	0.3	33.30	0	0.00	33.00	0.3	801	0.03%
2020/06/09	0	0.00	2	33.45	33.10	-2	821	-0.24%
2020/06/08	1	32.90	0	0.00	32.85	1	821	0.12%
2020/06/05	2	33.45	11	33.50	33.65	-9	810	-1.11%
2020/06/04	21	34.24	8	33.85	33.90	13	805	1.61%
2020/06/03	1	32.45	0	0.00	33.15	1	753	0.13%
2020/05/27	0	0.00	3	31.23	31.70	-3	675	-0.44%
2020/05/25	10.3	30.53	1	30.55	30.50	9.3	658	1.41%
2020/05/20	1	30.45	0	0.00	30.40	1	642	0.16%
2020/05/19	2	30.35	0	0.00	30.35	2	636	0.31%
2020/05/18	0.4	29.90	0	0.00	30.10	0.4	635	0.06%
2020/05/15	10	31.30	10	30.24	30.40	0	630	0.00%
2020/05/13	0	0.00	2	30.85	30.90	-2	586	-0.34%
2020/05/12	2	32.15	0	0.00	31.35	2	581	0.34%
2020/04/30	1	29.95	0	0.00	29.85	1	511	0.20%
2020/04/29	0	0.00	1	29.35	29.45	-1	515	-0.19%
2020/04/17	2	28.70	0	0.00	28.80	2	628	0.32%
2020/04/08	5	27.59	4	27.85	27.90	1	666	0.15%
2020/03/18	3	25.67	0	0.00	25.15	3	744	0.40%
2020/02/24	0	0.00	1	34.05	34.00	-1	676	-0.15%
2020/02/06	0	0.00	1	34.45	34.25	-1	779	-0.13%
2020/01/30	1	35.20	0	0.00	34.20	1	819	0.12%
2020/01/20	2	37.70	2	37.73	37.90	0	804	0.00%
2020/01/06	2	36.60	2	36.63	36.30	0	820	0.00%
2019/12/20	0	0.00	5	37.35	37.50	-5	841	-0.59%
2019/12/19	0	0.00	1	38.05	37.60	-1	842	-0.12%
2019/12/18	6	37.76	0	0.00	37.80	6	829	0.72%
2019/12/03	1	35.45	0	0.00	35.50	1	858	0.12%
2019/11/27	0	0.00	9	36.60	36.25	-9	903	-1.00%
2019/11/25	0	0.00	2	36.40	36.30	-2	995	-0.20%
2019/11/20	6	36.17	0	0.00	36.20	6	1,128	0.53%
2019/11/19	3	37.15	0	0.00	36.65	3	1,244	0.24%
2019/11/18	3	37.17	0	0.00	37.20	3	1,288	0.23%
2019/11/15	5	38.28	3	38.65	38.10	2	1,300	0.16%
2019/11/14	0.3	38.30	1	37.25	37.30	-0.7	1,295	-0.05%
2019/11/08	2	36.20	0	0.00	36.15	2	1,393	0.14%
2019/10/24	1	39.15	0	0.00	38.85	1	1,380	0.07%
2019/10/22	0	35.80	0	0.00	35.80	0	1,326	0.00%
2019/10/16	0.1	35.50	0	0.00	35.35	0.1	1,380	0.01%
2019/10/14	0.1	36.50	0	0.00	36.50	0.1	1,413	0.01%
2019/10/01	0	0.00	1	39.95	39.80	-1	1,405	-0.07%
2019/09/27	3	41.50	3	41.08	39.75	0	1,412	0.00%
2019/09/24	0	0.00	4	41.45	41.45	-4	1,387	-0.29%
2019/09/20	4	41.23	4	41.45	41.15	0	1,377	0.00%
2019/09/12	2	40.20	0	0.00	40.45	2	1,344	0.15%
2019/09/11	2	40.80	0	0.00	39.85	2	1,342	0.15%
2019/09/06	0	0.00	1	42.05	41.95	-1	1,259	-0.08%
2019/09/05	2	42.58	0	0.00	42.05	2	1,248	0.16%
2019/09/02	1	41.85	0	0.00	41.90	1	1,225	0.08%
2019/08/28	1	42.45	0	0.00	42.30	1	1,145	0.09%
2019/08/23	1	44.55	1	43.65	43.65	0	1,010	0.00%
2019/08/22	2	44.13	2	43.88	43.75	0	953	0.00%
2019/08/21	1	42.70	2	42.83	42.40	-1	834	-0.12%
2019/08/19	1	42.50	0	0.00	42.00	1	759	0.13%
2019/08/14	4	39.48	22	39.83	39.95	-18	629	-2.86%
2019/08/02	0	0.00	1	39.35	38.75	-1	554	-0.18%
2019/07/31	1	39.50	0	0.00	39.50	1	552	0.18%
2019/07/25	1	40.70	1	41.05	40.60	0	570	0.00%
2019/07/24	0	0.00	3	40.67	41.10	-3	580	-0.52%
2019/07/23	1	40.10	2	39.95	39.55	-1	547	-0.18%
2019/07/22	0	0.00	1	39.55	39.30	-1	548	-0.18%
2019/07/19	3	38.82	1	39.15	38.95	2	591	0.34%
2019/07/18	1	39.45	1	40.00	38.65	0	590	0.00%
2019/07/16	2	38.80	1	38.55	39.40	1	558	0.18%
2019/07/15	1	38.20	1	38.10	38.00	0	534	0.00%
2019/07/12	1	38.20	0	0.00	37.60	1	538	0.19%
2019/07/02	0	0.00	2	36.80	36.90	-2	666	-0.30%
2019/07/01	1	36.70	0	0.00	36.90	1	673	0.15%
2019/06/19	0	0.00	1	36.20	36.20	-1	749	-0.13%
2019/06/10	2	35.10	2	35.05	34.85	0	813	0.00%
2019/05/24	2	35.20	0	0.00	35.10	2	816	0.24%
2019/05/21	1.1	35.45	0	0.00	36.20	1.1	835	0.13%
2019/05/17	2	36.70	0	0.00	35.30	2	835	0.24%
2019/05/14	0	0.00	3	35.50	35.55	-3	846	-0.35%
2019/05/13	5	35.44	0	0.00	35.05	5	841	0.59%
2019/04/16	2	37.10	2	37.18	37.30	0	563	0.00%
2019/04/15	1.4	36.37	1	37.20	35.90	0.4	511	0.08%
2019/04/12	0	0.00	2	35.55	35.40	-2	456	-0.44%
2019/04/08	0	0.00	2	34.95	34.95	-2	422	-0.47%
2019/04/03	0	0.00	2	35.00	34.90	-2	419	-0.48%
2019/04/02	1	35.65	0	0.00	35.30	1	411	0.24%
2019/03/21	1	34.10	0	0.00	34.10	1	361	0.28%
2019/03/19	1	33.95	0	0.00	33.95	1	366	0.27%
2019/03/18	4	35.21	2	35.10	34.50	2	361	0.55%
2019/03/14	1	31.95	0	0.00	31.80	1	311	0.32%
2019/03/06	0	0.00	1	32.65	32.70	-1	386	-0.26%
2019/02/25	3	32.60	0	0.00	32.90	3	410	0.73%
2019/02/21	0	0.00	1	31.55	31.60	-1	399	-0.25%
2019/02/20	1	31.55	0	0.00	31.35	1	406	0.25%
2019/02/14	1	30.30	0	0.00	31.35	1	438	0.23%
2019/01/23	0	0.00	2	29.25	29.40	-2	659	-0.30%
2019/01/07	1	30.20	0	0.00	30.10	1	788	0.13%
2018/12/26	0	0.00	1	30.55	30.30	-1	865	-0.12%
2018/12/25	8	30.60	0	0.00	30.35	8	868	0.92%
2018/12/24	0	0.00	2	30.95	30.95	-2	887	-0.23%
2018/12/20	0	0.00	1	30.45	30.65	-1	911	-0.11%
2018/12/18	0	0.00	1	31.25	31.30	-1	920	-0.11%
2018/12/17	0	0.00	1	31.00	31.30	-1	916	-0.11%
2018/12/07	3	30.38	0	0.00	30.70	3	911	0.33%
2018/12/05	1	30.65	0	0.00	31.10	1	905	0.11%
2018/12/04	0	0.00	3	31.55	31.45	-3	908	-0.33%
2018/11/30	2	30.15	0	0.00	30.20	2	876	0.23%
2018/11/29	2	30.30	0	0.00	30.15	2	874	0.23%
2018/11/28	1	30.20	2	30.20	30.40	-1	869	-0.11%
2018/11/27	2	29.95	0	0.00	29.95	2	860	0.23%
2018/11/23	0	29.40	0	0.00	29.20	0	859	0.00%
2018/11/21	0.7	30.00	0	0.00	30.00	0.7	847	0.08%
2018/11/16	2	29.20	2	29.30	29.20	0	841	0.00%
2018/11/12	12	30.01	7	30.00	29.50	5	822	0.61%
2018/11/09	7	30.17	4	30.15	30.20	3	758	0.40%
2018/11/08	1	29.25	1	30.05	30.05	0	702	0.00%
2018/11/07	4	29.40	0	0.00	29.50	4	695	0.58%
2018/11/06	1	29.30	2	29.05	29.05	-1	710	-0.14%
2018/11/05	2	29.30	0	0.00	29.30	2	702	0.28%
2018/11/02	5	28.42	0	0.00	28.65	5	675	0.74%
2018/10/22	1	27.30	0	0.00	27.70	1	698	0.14%
2018/10/19	0	0.00	1	27.25	27.45	-1	705	-0.14%
2018/10/17	10	28.49	5	28.90	28.55	5	704	0.71%
2018/10/16	2	28.40	2	28.00	28.00	0	704	0.00%
2018/10/15	2	27.85	2	28.15	27.80	0	708	0.00%
2018/10/08	1.1	30.01	0	0.00	30.00	1.1	813	0.14%
2018/10/03	4	30.80	0	0.00	30.80	4	823	0.49%
2018/10/02	1	31.00	0	0.00	30.70	1	827	0.12%
2018/10/01	2	31.05	2	31.15	31.30	0	809	0.00%
2018/09/28	1	30.60	0	0.00	30.60	1	809	0.12%
2018/09/26	3	31.45	2	31.73	31.60	1	804	0.12%
2018/09/20	6	30.65	0	0.00	30.70	6	851	0.70%
2018/09/17	0	0.00	1	30.90	30.95	-1	890	-0.11%
2018/09/04	0.1	33.00	0	0.00	32.95	0.1	1,235	0.01%
2018/09/03	4.4	32.91	0	0.00	32.85	4.4	1,244	0.35%
2018/08/21	5	34.58	0	0.00	34.80	5	1,368	0.37%
2018/08/20	0	0.00	5	34.30	34.05	-5	1,366	-0.37%
2018/08/17	1	34.95	0	0.00	34.70	1	1,358	0.07%
2018/08/15	1	35.15	0	0.00	34.70	1	1,356	0.07%
2018/08/14	0	0.00	1	34.95	34.90	-1	1,354	-0.07%
2018/08/10	2	37.00	0	0.00	36.70	2	1,328	0.15%
2018/08/08	2	37.35	2	37.78	37.30	0	1,320	0.00%
2018/08/07	2	37.30	0	0.00	37.30	2	1,307	0.15%
2018/08/06	0.5	40.80	0	0.00	37.20	0.5	1,305	0.04%
2018/08/03	5	37.46	0	0.00	37.50	5	1,298	0.39%
2018/08/01	2	37.00	2	36.80	37.40	0	1,228	0.00%
2018/07/30	0	0.00	10	36.50	36.50	-10	1,213	-0.82%
2018/07/25	0	36.10	0	0.00	36.25	0	1,206	0.00%
2018/07/24	0.1	36.20	1	36.20	36.20	-0.9	1,209	-0.07%
2018/07/23	2	35.90	0	0.00	35.40	2	1,206	0.17%
2018/07/20	1	36.80	0	0.00	36.60	1	1,202	0.08%
2018/07/19	2	37.10	0	0.00	36.80	2	1,200	0.17%
2018/07/18	0	0.00	1	37.55	37.05	-1	1,208	-0.08%
2018/07/17	1	37.90	6	37.91	37.50	-5	1,191	-0.42%
2018/07/16	3	37.48	5	37.90	37.65	-2	1,166	-0.17%
2018/07/13	0	0.00	1	36.30	36.80	-1	1,082	-0.09%
2018/07/10	2	35.10	0	0.00	35.10	2	1,071	0.19%
2018/07/09	1	34.35	0	0.00	34.20	1	1,063	0.09%
2018/07/05	1	35.00	0	0.00	34.10	1	1,056	0.09%
2018/07/03	2	35.50	5	35.78	35.50	-3	1,051	-0.29%
2018/07/02	7	35.26	2	35.98	35.55	5	1,042	0.48%
2018/06/29	4	35.43	6	35.68	35.40	-2	1,025	-0.19%
2018/06/28	3	34.35	0	0.00	33.90	3	989	0.30%
2018/06/27	4	35.31	3	35.35	35.10	1	965	0.10%
2018/06/26	0	0.00	1	35.30	35.50	-1	976	-0.10%
2018/06/25	3	36.35	0	0.00	35.25	3	965	0.31%
2018/06/22	24	37.34	5	37.39	37.50	19	928	2.05%
2018/06/21	5	36.68	9	36.18	37.30	-4	778	-0.51%
2018/06/20	2	33.63	0	0.00	33.95	2	625	0.32%
2018/06/19	13	35.16	0	0.00	34.65	13	628	2.07%
2018/06/13	6	35.40	0	0.00	35.20	6	636	0.94%
2018/06/12	22	35.32	0	0.00	35.20	22	648	3.39%
2018/06/08	0	0.00	1	36.15	35.80	-1	640	-0.16%
2018/06/07	5	36.76	4	36.95	36.50	1	641	0.16%
2018/06/06	3	35.45	0	0.00	35.40	3	588	0.51%
2018/06/04	0	0.00	1	34.70	36.25	-1	587	-0.17%
2018/06/01	6	33.36	0	0.00	33.70	6	570	1.05%
2018/05/30	10	33.00	0	0.00	33.05	10	622	1.61%
2018/05/23	1	33.05	0	0.00	33.30	1	719	0.14%
2018/05/18	1	33.50	1	33.50	33.05	0	838	0.00%
2018/05/15	2	33.70	0	0.00	33.60	2	951	0.21%
2018/05/14	2	33.65	1	34.00	33.95	1	996	0.10%
2018/05/07	11	31.97	0	0.00	31.95	11	1,044	1.05%
2018/04/30	102	32.65	0	0.00	32.40	102	1,059	9.63%	大買/鉅額交易
2018/04/25	0	0.00	1	32.20	32.55	-1	1,084	-0.09%
2018/04/18	1	34.15	0	0.00	34.30	1	1,086	0.09%
2018/04/13	1	36.90	0	0.00	36.65	1	1,102	0.09%
2018/04/12	0	0.00	3	36.55	36.45	-3	1,142	-0.26%
2018/04/10	2	36.70	0	0.00	36.55	2	1,172	0.17%
2018/04/02	0	0.00	1	37.40	37.35	-1	1,205	-0.08%
2018/03/29	1	37.05	0	0.00	37.10	1	1,243	0.08%
2018/03/28	1	37.00	0	0.00	37.05	1	1,232	0.08%
2018/03/27	4	37.45	1	37.50	37.40	3	1,234	0.24%
2018/03/26	1	36.70	0	0.00	36.45	1	1,237	0.08%
2018/03/19	1	38.90	0	0.00	38.90	1	1,366	0.07%
2018/03/09	2	40.00	2	40.15	39.90	0	1,457	0.00%
2018/03/06	1	41.15	1	40.35	40.25	0	1,493	0.00%
2018/02/27	0	0.00	4	40.38	40.10	-4	1,535	-0.26%
2018/02/22	2	39.45	2	39.65	38.90	0	1,566	0.00%
2018/02/21	0	0.00	1	37.25	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	1	37.70	0	0.00	37.55	1	1,564	0.06%
2018/02/07	1	38.40	5	39.21	38.30	-4	1,651	-0.24%
2018/02/06	0	0.00	10	38.25	38.25	-10	1,717	-0.58%
2018/02/05	0	0.00	3	42.25	42.35	-3	1,740	-0.17%
2018/02/02	0	0.00	16	42.60	42.80	-16	1,864	-0.86%
2018/02/01	5	43.15	5	43.68	43.20	0	1,952	0.00%
2018/01/31	0	0.00	1	43.30	43.25	-1	1,962	-0.05%
2018/01/29	0	0.00	1	44.85	44.80	-1	2,043	-0.05%
2018/01/26	0	0.00	3	44.70	44.75	-3	2,096	-0.14%
2018/01/23	1	45.00	4	45.80	44.90	-3	2,262	-0.13%
2018/01/11	0	0.00	3	44.70	44.60	-3	3,766	-0.08%
2018/01/10	3	45.02	12	44.63	44.65	-9	3,844	-0.23%
2018/01/09	3	46.28	0	0.00	46.00	3	3,863	0.08%
2018/01/08	19	46.79	2	46.83	46.20	17	3,892	0.44%
2018/01/05	1	45.50	0	0.00	45.60	1	3,875	0.03%
2018/01/03	1	46.00	0	0.00	45.55	1	3,858	0.03%
2018/01/02	1	44.95	0	0.00	45.20	1	3,850	0.03%