乙盛-KY (5243)-國票-敦北法人券商分點個股進出

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
74.0
漲跌
▲3.4
漲幅
+4.82%
成交量
14,760張
產業
上市光電類股
448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

乙盛-KY (5243)籌碼相關－國票-敦北法人券商分點個股進出

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

國票-敦北法人券商分點個股進出
國票-敦北法人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
2024/11/22	0	0.00	16	72.93	74.00	-16	3,820	-0.42%
2024/11/21	4	70.13	0	0.00	70.60	4	3,582	0.11%
2024/11/20	2	72.15	1	71.95	70.70	1	3,507	0.03%
2024/11/19	13	73.15	15	72.57	73.20	-2	3,327	-0.06%
2024/11/18	0	0.00	2	68.40	66.60	-2	3,119	-0.06%
2024/11/15	1	68.00	0	0.00	69.30	1	3,072	0.03%
2024/11/14	2	69.20	0	0.00	69.20	2	2,995	0.07%
2024/11/13	1	69.60	2	70.40	68.50	-1	2,917	-0.03%
2024/11/12	17	72.39	14.1	73.78	70.50	3	2,797	0.11%
2024/11/11	3	69.17	7	69.86	70.00	-4	2,330	-0.17%
2024/11/08	3	68.53	1	66.20	66.40	2	2,143	0.09%
2024/11/07	3	69.90	5	69.10	70.60	-2	1,995	-0.10%
2024/11/06	1	63.60	0	0.00	65.70	1	1,688	0.06%
2024/11/01	2	64.30	0	0.00	64.30	2	1,682	0.12%
2024/10/24	0	0.00	2	65.35	64.20	-2	1,469	-0.14%
2024/10/23	2	64.50	0	0.00	64.10	2	1,418	0.14%
2024/10/22	2	64.00	0	0.00	64.30	2	1,403	0.14%
2024/10/08	1	64.10	0	0.00	63.30	1	1,608	0.06%
2024/10/07	1	65.40	2	66.00	65.50	-1	1,652	-0.06%
2024/09/27	0	0.00	1	63.80	64.40	-1	2,148	-0.05%
2024/09/26	0	0.00	3	64.37	63.50	-3	2,247	-0.13%
2024/09/25	6	65.10	6	64.63	64.70	0	2,426	0.00%
2024/09/23	1	63.90	0	0.00	62.90	1	3,091	0.03%
2024/09/20	55	62.66	0	0.00	62.90	55	3,055	1.80%
2024/09/18	13	62.75	2	62.10	61.00	11	3,059	0.36%
2024/09/16	0	0.00	0	61.95	61.80	0	3,050	0.00%
2024/09/13	1	61.90	2	59.90	62.70	-1	3,064	-0.03%
2024/09/10	0	0.00	1	57.10	55.90	-1	3,356	-0.03%
2024/09/06	1	54.80	0	0.00	54.50	1	3,688	0.03%
2024/09/03	0	0.00	10	58.10	57.90	-10	3,815	-0.26%
2024/08/26	75	60.24	1	60.40	60.00	74	3,864	1.92%
2024/08/23	75	58.87	10	59.24	59.60	65	3,885	1.67%
2024/08/20	50	59.64	0	0.00	59.30	50	3,966	1.26%
2024/08/19	65	57.52	0	0.00	57.70	65	3,948	1.65%
2024/08/14	0	0.00	2	55.80	55.70	-2	3,947	-0.05%
2024/08/13	3	54.60	3	55.43	55.70	0	3,941	0.00%
2024/08/12	0	0.00	10	54.85	54.90	-10	3,928	-0.25%
2024/08/06	10	52.88	2	51.00	52.30	8	3,892	0.21%
2024/08/05	2	54.70	0	0.00	54.70	2	3,850	0.05%
2024/07/31	0	0.00	5	61.68	61.60	-5	3,809	-0.13%
2024/07/29	0	0.00	5	61.30	59.60	-5	3,801	-0.13%
2024/07/26	2	61.50	0	0.00	61.80	2	3,804	0.05%
2024/07/22	3	62.70	0	0.00	63.10	3	3,799	0.08%
2024/07/19	3	64.93	1	64.40	64.60	2	3,783	0.05%
2024/07/18	3	65.87	3	65.77	66.50	0	3,772	0.00%
2024/07/17	7	68.49	2	68.60	68.50	5	3,732	0.13%
2024/07/16	1	66.60	0	0.00	67.50	1	3,695	0.03%
2024/07/15	1	66.10	12	66.30	66.30	-11	3,698	-0.30%
2024/07/12	0	0.00	1	67.10	67.00	-1	3,687	-0.03%
2024/07/11	4	68.33	2	67.90	67.90	2	3,667	0.05%
2024/07/09	8	68.00	3	67.63	67.60	5	3,633	0.14%
2024/07/08	15	69.05	21	68.45	67.40	-6	3,618	-0.17%
2024/07/05	5	70.04	16	69.54	69.50	-11	3,635	-0.30%
2024/07/04	25	71.31	3	71.43	69.50	22	3,565	0.62%
2024/07/03	23	70.42	10	72.35	71.50	13	3,422	0.38%
2024/07/02	1	67.60	2	68.00	67.00	-1	3,130	-0.03%
2024/07/01	0	0.00	4	68.32	68.70	-4	3,025	-0.13%
2024/06/28	16.1	68.27	164	69.00	65.90	-148	2,831	-5.23%	大賣/鉅額交易
2024/06/27	209	64.11	66	67.24	64.90	143	2,438	5.86%	大買/鉅額交易
2024/06/26	1	61.30	0	0.00	61.70	1	2,130	0.05%
2024/06/25	1	60.50	0	0.00	61.00	1	2,307	0.04%
2024/06/24	4	61.50	0	0.00	60.80	4	2,389	0.17%
2024/06/21	2	62.35	0	0.00	62.30	2	2,376	0.08%
2024/06/20	5	62.74	4	63.03	63.70	1	2,355	0.04%
2024/06/19	7	63.59	608	63.13	61.90	-601	2,328	-25.82%	大賣/鉅額交易
2024/06/18	2	65.85	0	0.00	65.00	2	2,231	0.09%
2024/06/17	103	65.47	1	65.00	66.20	102	2,196	4.64%	大買/鉅額交易
2024/06/14	503	68.30	19	67.07	67.30	484	2,054	23.56%	大買/鉅額交易
2024/06/13	0	0.00	5	62.56	65.40	-5	1,807	-0.28%
2024/06/12	2	61.00	2	61.60	61.00	0	1,857	0.00%
2024/06/11	0	0.00	4	62.25	61.30	-4	1,879	-0.21%
2024/06/07	0	0.00	7	60.83	61.30	-7	2,002	-0.35%
2024/06/06	2	58.60	1	59.10	58.50	1	2,051	0.05%
2024/05/31	1	59.90	0	0.00	59.40	1	2,001	0.05%
2024/05/30	2	59.80	0	0.00	59.20	2	1,994	0.10%
2024/05/29	0	0.00	1	61.30	60.40	-1	1,988	-0.05%
2024/05/28	0	0.00	5	60.32	60.70	-5	1,961	-0.25%
2024/05/27	0	0.00	3	59.13	59.40	-3	1,917	-0.16%
2024/05/23	1	57.00	1	57.30	57.00	0	1,871	0.00%
2024/05/22	0	0.00	1	58.90	57.70	-1	1,877	-0.05%
2024/05/21	0	0.00	0.1	57.50	57.50	-0.1	1,862	0.00%
2024/05/15	4	56.70	0	0.00	56.90	4	1,869	0.21%
2024/05/07	1	56.80	1	56.90	56.80	0	1,861	0.00%
2024/05/02	2	55.70	0	0.00	55.90	2	1,845	0.11%
2024/04/30	0	0.00	1	56.90	56.00	-1	1,843	-0.05%
2024/04/19	1	55.00	0	0.00	54.10	1	1,783	0.06%
2024/04/16	3	57.03	0	0.00	56.00	3	1,742	0.17%
2024/04/12	2	59.65	0	0.00	61.40	2	1,701	0.12%
2024/04/11	3	60.90	6	60.93	59.90	-3	1,652	-0.18%
2024/04/10	1	58.00	0	0.00	58.10	1	1,555	0.06%
2024/04/03	4	58.63	0	0.00	58.10	4	1,542	0.26%
2024/04/02	2	59.45	0	0.00	59.50	2	1,524	0.13%
2024/04/01	6	59.55	0	0.00	59.30	6	1,510	0.40%
2024/03/29	3	59.87	0	0.00	59.40	3	1,497	0.20%
2024/03/28	3	59.63	3	60.77	60.30	0	1,447	0.00%
2024/03/27	0	0.00	1	59.90	59.60	-1	1,256	-0.08%
2024/03/26	2	56.55	5	57.10	55.90	-3	1,146	-0.26%
2024/03/22	1	58.00	0	0.00	58.20	1	1,123	0.09%
2024/03/21	1	56.80	0	0.00	57.40	1	1,086	0.09%
2024/03/19	1	57.60	0	0.00	57.70	1	1,005	0.10%
2024/03/14	2	57.30	0	0.00	57.20	2	826	0.24%
2024/03/13	15	61.84	30	61.60	60.50	-15	783	-1.91%
2024/03/12	10	57.84	24	58.78	60.00	-14	591	-2.37%
2024/03/07	2	53.40	0	0.00	53.50	2	491	0.41%
2024/03/04	0	0.00	2	55.40	55.10	-2	480	-0.42%
2024/02/23	1	56.90	71	55.71	55.50	-70	484	-14.45%
2024/02/21	2	55.20	0	0.00	55.60	2	477	0.42%
2024/02/20	2	55.20	0	0.00	55.30	2	495	0.40%
2024/02/19	0	0.00	70	55.77	55.80	-70	493	-14.18%
2024/02/16	0	0.00	70	54.75	55.30	-70	491	-14.23%
2024/01/17	3	56.70	0.7	56.87	56.50	2.3	472	0.48%
2024/01/16	0	0.00	5.3	57.68	57.50	-5.3	467	-1.13%
2024/01/10	5	57.60	0	0.00	57.10	5	489	1.02%
2024/01/08	1	59.40	0	0.00	58.70	1	490	0.20%
2024/01/04	10	60.10	0	0.00	59.80	10	491	2.03%
2023/12/29	0	0.00	1	61.40	61.20	-1	527	-0.19%
2023/12/22	0	0.00	10	59.77	59.50	-10	531	-1.88%
2023/12/21	0	0.00	20	59.88	59.80	-20	533	-3.75%
2023/12/19	2	59.35	0	0.00	59.40	2	538	0.37%
2023/12/15	1	60.80	2	61.10	60.80	-1	561	-0.18%
2023/12/14	0	0.00	2	60.40	60.30	-2	582	-0.34%
2023/12/13	6	59.75	0	0.00	59.60	6	587	1.02%
2023/12/12	1	60.60	0	0.00	60.50	1	591	0.17%
2023/12/05	1	61.00	0	0.00	60.80	1	617	0.16%
2023/12/04	0	0.00	3	61.80	61.80	-3	632	-0.47%
2023/11/30	1	60.40	0	0.00	60.70	1	644	0.16%
2023/11/27	2	59.90	0	0.00	59.50	2	689	0.29%
2023/11/24	2	60.40	0	0.00	60.40	2	696	0.29%
2023/11/21	1	60.30	0	0.00	60.20	1	746	0.13%
2023/11/17	0	0.00	2	60.20	60.50	-2	761	-0.26%
2023/11/10	2	57.20	0	0.00	57.20	2	809	0.25%
2023/10/19	1	58.90	0	0.00	59.10	1	1,167	0.09%
2023/10/17	12	61.18	0	0.00	60.70	12	1,191	1.01%
2023/10/13	0	0.00	1	61.20	60.80	-1	1,236	-0.08%
2023/10/12	1	60.60	0	0.00	61.30	1	1,261	0.08%
2023/10/11	1	60.10	0	0.00	59.70	1	1,275	0.08%
2023/10/04	1	63.70	0	0.00	63.50	1	1,354	0.07%
2023/09/27	2	63.10	0	0.00	63.10	2	1,788	0.11%
2023/09/19	1	68.40	1	66.80	66.80	0	2,014	0.00%
2023/09/15	1	66.90	0	0.00	67.00	1	2,036	0.05%
2023/09/14	0	0.00	1	67.40	68.00	-1	2,050	-0.05%
2023/09/13	0	0.00	1	66.90	66.50	-1	2,070	-0.05%
2023/09/05	0	0.00	2	67.50	67.50	-2	2,417	-0.08%
2023/08/31	0	0.00	1	65.00	65.50	-1	2,592	-0.04%
2023/08/29	1	62.60	0	0.00	63.20	1	2,796	0.04%
2023/08/28	1	65.80	0	0.00	64.80	1	2,928	0.03%
2023/08/16	0	0.00	1	66.70	66.00	-1	5,079	-0.02%
2023/08/15	0	0.00	2	67.00	66.00	-2	5,581	-0.04%
2023/08/11	1	66.20	1	66.60	66.20	0	5,764	0.00%
2023/08/10	14	66.06	14	66.46	66.00	0	5,791	0.00%
2023/08/09	3	67.67	3	67.13	67.70	0	5,768	0.00%
2023/08/08	26	68.51	14	69.79	68.50	12	5,748	0.21%
2023/08/02	5	70.46	5	70.60	70.50	0	5,716	0.00%
2023/08/01	1	72.00	1	71.70	72.00	0	5,696	0.00%
2023/07/31	2	71.90	1	71.50	71.40	1	5,695	0.02%
2023/07/28	3	71.93	3	71.80	71.90	0	5,683	0.00%
2023/07/26	6	71.50	6	71.82	71.50	0	5,680	0.00%
2023/07/25	10	73.42	9	72.18	73.30	1	5,664	0.02%
2023/07/24	9	72.59	9	71.14	72.80	0	5,619	0.00%
2023/07/21	6	72.45	6	71.57	72.10	0	5,602	0.00%
2023/07/20	1	72.70	3	72.77	72.70	-2	5,627	-0.04%
2023/07/19	5	71.88	5	72.32	71.90	0	5,664	0.00%
2023/07/18	22	73.25	22	74.02	73.20	0	5,800	0.00%
2023/07/17	2	75.30	2	75.40	75.30	0	6,004	0.00%
2023/07/14	4	74.77	4	74.50	74.70	0	6,185	0.00%
2023/07/13	12	74.70	12	74.62	74.50	0	6,208	0.00%
2023/07/12	10	74.58	11	74.11	74.60	-1	6,193	-0.02%
2023/07/11	16	74.65	11	74.93	74.50	5	6,192	0.08%
2023/07/10	13	75.08	11	76.95	75.00	2	6,172	0.03%
2023/07/07	22	79.95	22	80.20	79.90	0	6,082	0.00%
2023/07/06	25	82.23	25	84.36	82.00	0	6,093	0.00%
2023/07/05	4	85.45	1	85.90	84.40	3	6,027	0.05%
2023/07/04	187	83.29	26	82.68	83.40	161	5,876	2.74%	大買/鉅額交易
2023/06/29	3	78.53	3	78.33	78.50	0	5,902	0.00%
2023/06/28	3	78.97	3	78.93	79.00	0	6,199	0.00%
2023/06/27	15	78.89	15	78.92	79.00	0	6,225	0.00%
2023/06/20	9	81.86	9	81.18	81.90	0	6,199	0.00%
2023/06/15	5	82.88	6	81.28	83.00	-1	6,121	-0.02%
2023/06/14	14	82.49	14	84.26	82.30	0	6,077	0.00%
2023/06/13	6	84.87	6	84.82	84.40	0	5,998	0.00%
2023/06/12	5	84.64	265	84.90	84.60	-260	5,927	-4.39%	大賣/鉅額交易
2023/06/09	176	85.97	6	85.88	85.50	170	5,863	2.90%	大買/鉅額交易
2023/06/08	14	84.52	14	84.84	84.10	0	5,799	0.00%
2023/06/07	16	86.84	346	86.99	86.70	-330	5,738	-5.75%	大賣/鉅額交易
2023/06/06	4	87.95	6	88.10	87.90	-2	5,686	-0.04%
2023/06/05	29	90.47	8	89.00	88.70	21	5,666	0.37%
2023/06/02	26	89.44	31	87.87	89.60	-5	5,592	-0.09%
2023/06/01	34	89.25	29	88.43	89.30	5	5,486	0.09%
2023/05/31	17	86.69	8	87.68	88.90	9	5,347	0.17%
2023/05/30	234	84.87	34	84.26	83.70	200	4,920	4.06%	大買/鉅額交易
2023/05/29	5	84.16	5	83.32	83.70	0	4,738	0.00%
2023/05/26	1	83.00	63	82.74	82.60	-62	4,676	-1.33%
2023/05/25	81	88.03	65	85.60	86.80	16	4,519	0.35%
2023/05/24	53	83.53	46	83.34	83.80	7	4,189	0.17%
2023/05/23	29	83.31	36	82.60	83.00	-7	4,085	-0.17%
2023/05/22	93	80.43	93	80.51	82.50	0	3,887	0.00%
2023/05/19	89	76.60	32	75.49	77.80	57	3,202	1.78%
2023/05/18	10	70.89	8	70.76	70.80	2	2,713	0.07%
2023/05/17	5	69.08	7	69.59	70.40	-2	2,618	-0.08%
2023/05/15	2	65.60	2	65.20	65.80	0	2,477	0.00%
2023/05/11	0	0.00	2	65.50	65.10	-2	2,476	-0.08%
2023/05/09	3	65.27	3	65.90	65.50	0	2,485	0.00%
2023/05/08	3	66.47	2	66.50	66.50	1	2,483	0.04%
2023/05/05	1	66.50	4	66.23	66.40	-3	2,482	-0.12%
2023/04/28	0	0.00	1	65.00	65.40	-1	2,541	-0.04%
2023/04/27	0	0.00	1	64.40	64.40	-1	2,531	-0.04%
2023/04/25	14	63.83	12	64.91	63.80	2	2,500	0.08%
2023/04/24	22	65.96	21	66.52	65.90	1	2,452	0.04%
2023/04/21	10	72.33	8	67.31	67.00	2	2,405	0.08%
2023/04/20	7	72.04	8	72.19	71.40	-1	2,254	-0.04%
2023/04/19	3	71.47	0	0.00	69.80	3	2,016	0.15%
2023/04/18	0	0.00	1	66.70	68.20	-1	1,813	-0.06%
2023/04/17	0	0.00	1	67.50	67.10	-1	1,770	-0.06%
2023/04/12	11	66.73	10	66.74	66.70	1	1,685	0.06%
2023/04/11	3	66.87	5	66.78	66.70	-2	1,672	-0.12%
2023/04/10	1	66.20	2	66.00	66.00	-1	1,625	-0.06%
2023/04/07	12	65.10	12	65.61	65.10	0	1,595	0.00%
2023/04/06	12	65.92	14.5	66.11	65.90	-2.5	1,565	-0.16%
2023/03/31	36	65.82	34	65.73	65.80	2	1,537	0.13%
2023/03/30	101	66.09	100	65.78	66.10	1	1,499	0.07%	大買/
2023/03/29	25	67.03	38.2	67.26	67.10	-13.2	1,398	-0.94%
2023/03/28	0	0.00	1	64.30	63.50	-1	1,103	-0.09%
2023/03/27	11	63.20	16	64.04	63.20	-5	1,071	-0.47%
2023/03/24	3	63.50	12	64.65	64.40	-9	1,047	-0.86%
2023/03/22	2	63.40	1	63.30	63.00	1	1,007	0.10%
2023/03/17	1	61.70	0	0.00	62.10	1	1,029	0.10%
2023/03/14	0	0.00	1	61.10	60.90	-1	1,096	-0.09%
2023/03/10	1	61.80	0	0.00	61.50	1	1,472	0.07%
2023/03/09	0	0.00	1	63.20	63.00	-1	1,498	-0.07%
2023/03/06	0	0.00	0.5	63.60	63.50	-0.5	1,445	-0.03%
2023/03/03	1.1	62.32	0	0.00	62.30	1.1	1,433	0.08%
2023/03/02	1	62.80	0	0.00	62.20	1	1,434	0.07%
2023/02/24	14	62.50	14	62.96	62.50	0	1,436	0.00%
2023/02/23	6	64.10	2.3	63.77	63.20	3.7	1,471	0.25%
2023/02/17	0.1	61.00	0	0.00	61.50	0.1	1,446	0.01%
2023/02/16	0	0.00	3	62.00	62.00	-3	1,457	-0.21%
2023/02/14	0	0.00	1	60.90	60.50	-1	1,483	-0.07%
2023/02/08	0	0.00	1	61.60	61.30	-1	1,570	-0.06%
2023/02/07	0.1	61.90	0	0.00	61.50	0.1	1,562	0.01%
2023/02/02	0	0.00	1	61.30	61.60	-1	1,536	-0.07%
2023/02/01	0	0.00	4	61.20	61.00	-4	1,533	-0.26%
2023/01/31	0	0.00	4	60.80	60.80	-4	1,556	-0.26%
2023/01/30	4	59.20	26	59.57	60.10	-22	1,559	-1.41%
2023/01/16	1	57.20	1	57.20	56.80	0	1,587	0.00%
2023/01/13	3	57.00	0	0.00	57.00	3	1,627	0.18%
2023/01/12	3	57.83	0	0.00	57.60	3	1,666	0.18%
2023/01/11	2	58.50	0	0.00	58.50	2	1,739	0.11%
2023/01/03	0	0.00	1	57.90	57.70	-1	2,310	-0.04%
2022/12/30	0	0.00	1	57.80	57.50	-1	2,359	-0.04%
2022/12/29	7	57.27	0	0.00	57.30	7	2,461	0.28%
2022/12/28	3	58.17	0	0.00	57.70	3	2,615	0.11%
2022/12/27	1	58.80	0	0.00	59.10	1	2,645	0.04%
2022/12/23	1	58.90	1	58.80	59.30	0	2,686	0.00%
2022/12/22	1	59.40	1	59.10	59.00	0	2,724	0.00%
2022/12/20	1	58.40	0	0.00	58.20	1	2,731	0.04%
2022/12/19	2	59.50	0	0.00	59.50	2	2,741	0.07%
2022/12/16	12.1	59.99	2	60.20	59.70	10.1	2,750	0.37%
2022/12/15	0	61.00	0	0.00	60.90	0	2,747	0.00%
2022/12/12	0	0.00	10	61.24	61.10	-10	2,743	-0.36%
2022/12/09	2	61.30	0	0.00	60.90	2	2,751	0.07%
2022/12/07	58	63.84	59	62.26	61.90	-1	2,730	-0.04%
2022/12/06	27.1	63.70	27	63.94	63.70	0.1	2,716	0.00%
2022/12/05	62	65.07	60	65.37	65.00	2	2,693	0.07%
2022/12/02	12	64.55	11	65.28	64.60	1	2,615	0.04%
2022/12/01	0	0.00	1	61.50	61.30	-1	2,369	-0.04%
2022/11/30	0	0.00	1	60.00	59.80	-1	2,338	-0.04%
2022/11/29	2	59.20	4	59.10	59.60	-2	2,363	-0.08%
2022/11/28	10	57.90	0	0.00	58.10	10	2,366	0.42%
2022/11/22	4	57.60	4	57.53	57.60	0	2,541	0.00%
2022/11/21	3	57.83	1	57.80	57.80	2	2,580	0.08%
2022/11/18	1	60.30	0	0.00	60.20	1	2,545	0.04%
2022/11/17	0	0.00	1	61.60	61.40	-1	2,534	-0.04%
2022/11/16	1	60.60	0	0.00	60.40	1	2,519	0.04%
2022/11/15	1	60.80	0	0.00	61.20	1	2,518	0.04%
2022/11/14	0	0.00	3	61.37	61.20	-3	2,522	-0.12%
2022/11/11	1	60.20	0	0.00	60.20	1	2,513	0.04%
2022/11/10	1	60.70	1	60.60	60.60	0	2,497	0.00%
2022/11/03	1	59.80	0	0.00	59.80	1	2,501	0.04%
2022/10/27	0	0.00	4	58.70	60.40	-4	2,593	-0.15%
2022/10/26	0	0.00	1	58.20	57.80	-1	2,621	-0.04%
2022/10/25	0	0.00	10	60.00	59.50	-10	2,630	-0.38%
2022/10/24	13	61.96	3	61.13	60.40	10	2,673	0.37%
2022/10/21	1	59.90	0	0.00	60.40	1	2,662	0.04%
2022/10/20	14	59.56	13	59.35	59.50	1	2,674	0.04%
2022/10/19	32	61.06	31	62.32	61.00	1	2,741	0.04%
2022/10/18	49	64.13	37	64.31	63.00	12	2,882	0.42%
2022/10/17	8	63.89	7	64.17	65.50	1	2,872	0.03%
2022/10/14	8	63.61	9	63.71	63.80	-1	2,784	-0.04%
2022/10/13	19	59.91	18	62.21	59.80	1	2,724	0.04%
2022/10/12	16	63.19	16	62.09	63.30	0	2,674	0.00%
2022/10/11	1	62.00	1	64.00	63.70	0	2,671	0.00%
2022/10/07	2	64.55	2	65.05	65.40	0	2,647	0.00%
2022/10/06	36	64.54	37	64.12	64.50	-1	2,632	-0.04%
2022/10/05	1	64.00	3	64.33	63.30	-2	2,561	-0.08%
2022/10/04	0	0.00	0.3	59.10	61.80	-0.3	2,425	-0.01%
2022/10/03	1	58.80	0	0.00	58.50	1	2,422	0.04%
2022/09/26	0	0.00	20	57.50	56.50	-20	2,389	-0.84%
2022/09/23	1	60.40	0	0.00	60.00	1	2,411	0.04%
2022/09/20	0	0.00	70	61.38	61.60	-70	2,537	-2.76%
2022/09/16	1	62.10	0	0.00	62.30	1	2,643	0.04%
2022/09/15	1	64.30	0	0.00	63.20	1	2,642	0.04%
2022/09/14	1	63.60	1	64.40	64.30	0	2,635	0.00%
2022/09/13	0	0.00	5	64.60	64.60	-5	2,640	-0.19%
2022/09/12	10	64.50	0	0.00	64.10	10	2,644	0.38%
2022/09/08	0	0.00	1	63.50	64.20	-1	2,648	-0.04%
2022/09/06	0	0.00	1	60.90	61.30	-1	2,624	-0.04%
2022/09/05	1	62.10	0	0.00	61.70	1	2,630	0.04%
2022/09/02	0	0.00	1	63.70	63.50	-1	2,610	-0.04%
2022/09/01	3	64.30	2	64.55	63.40	1	2,615	0.04%
2022/08/31	1	62.20	1	63.00	63.00	0	2,545	0.00%
2022/08/29	5	63.58	0	0.00	62.60	5	2,551	0.20%
2022/08/25	0	0.00	1	68.80	69.00	-1	2,506	-0.04%
2022/08/24	1	67.50	0	0.00	67.30	1	2,589	0.04%
2022/08/22	6	68.10	1	67.70	68.10	5	2,785	0.18%
2022/08/19	0	0.00	2	68.90	68.30	-2	2,888	-0.07%
2022/08/18	0	0.00	1	69.00	69.00	-1	2,980	-0.03%
2022/08/16	1	69.50	2	69.45	69.30	-1	3,029	-0.03%
2022/08/12	120	68.85	2	68.70	68.60	118	3,039	3.88%	大買/鉅額交易
2022/08/10	1	68.60	6	68.28	68.10	-5	2,982	-0.17%
2022/08/09	0	0.00	5	67.80	68.30	-5	2,966	-0.17%
2022/08/08	11	67.00	0	0.00	66.90	11	2,944	0.37%
2022/08/04	4	65.95	10	65.20	66.00	-6	2,946	-0.20%
2022/08/02	3	66.87	0	0.00	67.10	3	2,879	0.10%
2022/07/29	0	0.00	42	69.70	70.30	-42	2,802	-1.50%
2022/07/28	0	0.00	1	70.90	71.00	-1	2,767	-0.04%
2022/07/27	0	0.00	1	71.40	71.50	-1	2,773	-0.04%
2022/07/26	44	71.48	2	71.05	69.90	42	2,721	1.54%
2022/07/25	0	71.20	3	70.73	71.10	-3	2,612	-0.11%
2022/07/22	0	0.00	7	68.91	68.90	-7	2,404	-0.29%
2022/07/21	0	0.00	3	66.50	67.30	-3	2,284	-0.13%
2022/07/20	6	67.13	5	68.00	67.20	1	2,274	0.04%
2022/07/19	0	0.00	10	67.78	68.00	-10	2,266	-0.44%
2022/07/18	2	65.95	8	67.16	67.30	-6	2,283	-0.26%
2022/07/15	1	66.80	1	67.00	66.70	0	2,409	0.00%
2022/07/14	0	0.00	5	66.30	66.70	-5	2,564	-0.19%
2022/07/13	0	0.00	2	65.45	65.40	-2	2,550	-0.08%
2022/07/12	2	63.30	1	63.90	63.60	1	2,518	0.04%
2022/07/11	1	64.70	2	64.65	64.40	-1	2,492	-0.04%
2022/07/08	1	63.30	2	62.30	62.70	-1	2,457	-0.04%
2022/07/06	3	60.27	0	0.00	59.00	3	2,411	0.12%
2022/07/05	2	58.75	0	0.00	60.30	2	2,410	0.08%
2022/07/04	3	59.07	2	58.60	58.70	1	2,403	0.04%
2022/07/01	6	61.72	1	63.70	59.90	5	2,382	0.21%
2022/06/30	7	66.27	4	65.05	64.90	3	2,337	0.13%
2022/06/29	2	67.00	1	66.70	67.90	1	2,294	0.04%
2022/06/28	3	66.67	3	67.30	67.30	0	2,241	0.00%
2022/06/27	2	66.45	0	0.00	66.80	2	2,210	0.09%
2022/06/24	0	0.00	1	65.30	65.50	-1	2,147	-0.05%
2022/06/23	2	62.40	0	0.00	62.30	2	2,099	0.10%
2022/06/22	2	62.85	0	0.00	61.50	2	2,091	0.10%
2022/06/21	1	61.80	0	0.00	63.40	1	2,093	0.05%
2022/06/20	2	64.05	0	0.00	60.70	2	2,084	0.10%
2022/06/17	7	64.80	0	0.00	63.90	7	2,061	0.34%
2022/06/16	3	66.90	1	66.30	64.30	2	2,047	0.10%
2022/06/09	0	0.00	8	66.40	66.40	-8	1,944	-0.41%
2022/06/06	1	64.50	1	65.80	65.50	0	1,869	0.00%
2022/06/01	1	67.20	0	0.00	66.00	1	1,832	0.05%
2022/05/31	3	67.87	15	66.11	67.00	-12	1,741	-0.69%
2022/05/30	0	0.00	4	64.18	64.80	-4	1,587	-0.25%
2022/05/27	5	65.50	4	65.08	64.40	1	1,533	0.07%
2022/05/26	8	62.98	1	63.60	62.90	7	1,410	0.50%
2022/05/25	3	62.17	4	62.08	62.20	-1	1,310	-0.08%
2022/05/24	0	0.00	1	60.90	59.70	-1	1,257	-0.08%
2022/05/20	1	59.40	0	0.00	60.40	1	1,229	0.08%
2022/05/18	2	59.05	0	0.00	58.60	2	1,197	0.17%
2022/05/16	1	58.60	0	0.00	57.30	1	1,199	0.08%
2022/05/13	1	58.20	0	0.00	58.40	1	1,189	0.08%
2022/05/12	2	57.80	0	0.00	57.10	2	1,177	0.17%
2022/05/09	1	58.50	0	0.00	58.00	1	1,156	0.09%
2022/05/06	0	0.00	2	59.80	61.10	-2	1,145	-0.17%
2022/05/05	3	61.77	0	0.00	60.80	3	1,137	0.26%
2022/05/04	12	61.86	13	61.54	61.50	-1	1,119	-0.09%
2022/04/27	1	57.60	3	57.13	57.40	-2	1,074	-0.19%
2022/04/26	1	60.60	0	0.00	59.80	1	1,056	0.09%
2022/04/25	1	60.70	3	61.63	60.10	-2	1,049	-0.19%
2022/04/22	6	65.50	1	65.90	63.60	5	1,020	0.49%
2022/04/21	12.1	66.78	0	68.00	64.20	12.1	976	1.24%
2022/04/20	0.2	66.69	13	65.81	66.40	-12.8	780	-1.64%
2022/04/19	0	0.00	1	61.10	61.40	-1	619	-0.16%
2022/04/15	0	0.00	5	58.90	58.60	-5	628	-0.80%
2022/04/11	1	58.40	0	0.00	57.50	1	836	0.12%
2022/04/01	1	59.30	0	0.00	60.00	1	865	0.12%
2022/03/30	5	60.20	0	0.00	60.70	5	987	0.51%
2022/03/29	1	59.00	0	0.00	58.70	1	975	0.10%
2022/03/18	1	57.50	0	0.00	57.90	1	1,023	0.10%
2022/03/10	0	0.00	8	57.90	57.70	-8	1,106	-0.72%
2022/03/07	1	56.30	0	0.00	57.30	1	1,174	0.09%
2022/02/24	0	0.00	1	59.60	58.80	-1	1,379	-0.07%
2022/02/14	1	60.90	0	0.00	61.30	1	2,751	0.04%
2022/01/20	1	62.10	0	0.00	61.80	1	3,389	0.03%
2022/01/14	0	0.00	2	61.50	61.00	-2	3,712	-0.05%
2022/01/13	2	62.80	0	0.00	62.50	2	3,743	0.05%
2022/01/12	3	62.77	0	0.00	62.00	3	3,782	0.08%
2022/01/11	1	64.50	0	0.00	63.80	1	3,831	0.03%
2022/01/07	0	0.00	4	66.18	65.50	-4	4,232	-0.09%
2022/01/05	2	69.30	1	68.70	68.50	1	4,366	0.02%
2021/12/30	1	66.80	1	66.70	66.70	0	4,745	0.00%
2021/12/27	1	68.70	0	0.00	68.40	1	5,071	0.02%
2021/12/24	5	67.20	3	68.50	68.20	2	5,251	0.04%
2021/12/23	0	0.00	1	65.70	65.40	-1	5,201	-0.02%
2021/12/21	2	64.30	0	0.00	64.40	2	5,253	0.04%
2021/12/14	1	65.20	0	0.00	65.10	1	5,514	0.02%
2021/12/13	2	66.70	0	0.00	66.60	2	5,739	0.03%
2021/12/10	1	67.20	2	66.90	66.80	-1	5,878	-0.02%
2021/12/08	1	68.10	0	0.00	67.80	1	5,855	0.02%
2021/12/07	3	68.20	0	0.00	67.90	3	5,843	0.05%
2021/12/02	4	69.00	0	0.00	67.60	4	5,826	0.07%
2021/11/30	0	0.00	2	69.60	68.70	-2	5,768	-0.03%
2021/11/29	3	67.90	1	68.30	67.70	2	5,741	0.03%
2021/11/26	0	0.00	6	67.07	67.20	-6	5,718	-0.10%
2021/11/25	1	69.70	0	0.00	69.00	1	5,688	0.02%
2021/11/24	1	69.30	1	70.50	70.40	0	5,667	0.00%
2021/11/23	11	69.18	5	71.00	68.80	6	5,650	0.11%
2021/11/22	0	0.00	5	72.10	70.80	-5	5,624	-0.09%
2021/11/19	4	71.53	0	0.00	71.70	4	5,571	0.07%
2021/11/18	14	74.54	16	73.90	73.50	-2	5,480	-0.04%
2021/11/17	10	72.78	25	72.86	73.90	-15	5,231	-0.29%
2021/11/16	1	70.90	1	71.90	70.00	0	4,911	0.00%
2021/11/15	8	69.86	8	70.54	70.00	0	4,757	0.00%
2021/11/12	3	66.27	0	0.00	67.00	3	4,439	0.07%
2021/11/11	1	65.30	0	0.00	64.50	1	4,398	0.02%
2021/11/09	1	65.00	2	65.20	65.20	-1	4,405	-0.02%
2021/11/03	0	0.00	2	68.20	67.30	-2	4,372	-0.05%
2021/11/02	10	69.17	1	67.80	67.40	9	4,399	0.20%
2021/10/29	1	67.50	0	0.00	66.70	1	4,131	0.02%
2021/10/27	2	66.00	0	0.00	66.50	2	4,053	0.05%
2021/10/26	1	67.90	12	67.85	66.50	-11	4,041	-0.27%
2021/10/25	2	68.95	2	68.20	68.70	0	3,966	0.00%
2021/10/22	1	64.50	0	0.00	65.30	1	3,865	0.03%
2021/10/21	2	65.85	0	0.00	64.40	2	4,042	0.05%
2021/10/20	0	0.00	11	64.20	64.10	-11	4,361	-0.25%
2021/10/19	1	64.50	0	0.00	64.60	1	4,334	0.02%
2021/10/18	22	67.11	13	66.22	64.50	9	4,283	0.21%
2021/10/15	0	0.00	40	68.39	69.50	-40	4,124	-0.97%
2021/10/14	49	65.78	1	65.20	66.50	48	3,921	1.22%
2021/10/13	9	66.42	8	63.80	65.50	1	3,863	0.03%
2021/10/12	3	67.10	1	66.50	66.50	2	3,764	0.05%
2021/10/08	7	65.93	23	67.19	67.60	-16	3,650	-0.44%
2021/10/07	3	64.13	0	0.00	63.70	3	3,402	0.09%
2021/10/06	0	0.00	2	65.00	63.30	-2	3,462	-0.06%
2021/10/01	8	62.41	5	63.06	61.90	3	3,282	0.09%
2021/09/28	1	61.10	0	60.80	61.10	1	3,168	0.03%
2021/09/27	2	61.95	1	62.00	62.00	1	3,172	0.03%
2021/09/24	1	59.60	0	0.00	59.50	1	3,086	0.03%
2021/09/16	1	59.40	1	60.30	58.50	0	3,315	0.00%
2021/09/15	0	0.00	2	59.75	60.10	-2	3,365	-0.06%
2021/09/06	1	57.80	0	0.00	56.60	1	4,847	0.02%
2021/09/03	1	58.40	0	0.00	58.60	1	4,859	0.02%
2021/09/01	0	0.00	3	59.43	59.40	-3	4,861	-0.06%
2021/08/27	1	57.90	0	0.00	57.50	1	4,851	0.02%
2021/08/26	1	58.20	1	59.40	58.90	0	4,845	0.00%
2021/08/25	0	0.00	2	57.40	57.90	-2	4,844	-0.04%
2021/08/24	1	59.00	0	0.00	58.60	1	4,874	0.02%
2021/08/19	0	0.00	25	57.15	57.00	-25	4,898	-0.51%
2021/08/18	0	0.00	5	56.20	59.80	-5	4,919	-0.10%
2021/08/17	0	0.00	25.2	57.44	57.40	-25.2	4,972	-0.51%
2021/08/10	0	0.00	1	66.50	66.50	-1	5,034	-0.02%
2021/08/09	0	0.00	199	68.18	67.30	-199	5,082	-3.92%	大賣/鉅額交易
2021/08/06	1	70.10	0	0.00	69.10	1	5,092	0.02%
2021/08/05	2	69.60	0	0.00	69.30	2	5,084	0.04%
2021/08/04	1	69.50	1	69.80	69.50	0	5,132	0.00%
2021/08/03	0	0.00	1	68.00	67.10	-1	5,099	-0.02%
2021/07/30	1.2	67.13	2	67.35	66.50	-0.8	5,233	-0.02%
2021/07/29	2	67.00	0	0.00	67.20	2	5,266	0.04%
2021/07/28	21	66.15	111	66.21	66.50	-90	5,294	-1.70%	大賣/
2021/07/27	302	71.90	3	68.93	69.40	299	5,300	5.64%	大買/鉅額交易
2021/07/26	4	72.98	31	73.34	73.70	-27	5,144	-0.52%
2021/07/23	0	0.00	1	67.40	67.00	-1	4,812	-0.02%
2021/07/15	2	69.70	0	0.00	69.30	2	4,995	0.04%
2021/07/13	29	71.78	2	72.00	69.20	27	4,981	0.54%
2021/07/12	25	70.74	0	0.00	71.50	25	4,888	0.51%
2021/07/08	0	0.00	3	69.13	69.10	-3	4,863	-0.06%
2021/07/07	1	69.50	2	68.70	68.30	-1	4,908	-0.02%
2021/07/05	0	0.00	1	70.30	70.60	-1	5,019	-0.02%
2021/07/02	1	68.80	1	67.00	68.00	0	5,006	0.00%
2021/06/29	0	0.00	186	69.64	68.90	-186	5,249	-3.54%	大賣/鉅額交易
2021/06/28	1	68.60	2	69.45	70.90	-1	5,369	-0.02%
2021/06/25	1	72.30	5	70.60	70.30	-4	5,821	-0.07%
2021/06/24	6	72.87	50	75.81	73.00	-44	5,859	-0.75%
2021/06/23	12	71.81	52	73.98	74.00	-40	5,857	-0.68%
2021/06/22	27	70.44	5	71.80	71.00	22	6,075	0.36%
2021/06/21	239	72.98	427	71.92	71.10	-188	6,435	-2.92%	大買/大賣/鉅額交易
2021/06/18	490	68.28	14	66.90	68.40	476	7,143	6.66%	大買/鉅額交易
2021/06/17	1	61.40	0	0.00	62.20	1	7,073	0.01%
2021/06/16	0	0.00	3	62.13	62.70	-3	7,087	-0.04%
2021/06/15	1	60.00	0	0.00	60.80	1	7,296	0.01%
2021/06/11	1	60.50	2	60.65	60.40	-1	8,110	-0.01%
2021/06/10	1	59.70	0	0.00	59.70	1	8,179	0.01%
2021/06/04	4	60.00	0	0.00	59.80	4	8,583	0.05%
2021/06/03	0	0.00	1	61.00	60.80	-1	8,839	-0.01%
2021/06/02	1	60.10	20	61.00	59.90	-19	9,644	-0.20%
2021/06/01	20	61.60	18	62.80	61.50	2	10,111	0.02%
2021/05/31	0	0.00	1	61.70	61.20	-1	10,848	-0.01%
2021/05/28	18	60.36	0	0.00	60.40	18	10,980	0.16%
2021/05/26	1	60.00	0	0.00	59.40	1	11,075	0.01%
2021/05/25	0	0.00	1	61.40	60.80	-1	11,353	-0.01%
2021/05/21	0	0.00	1	57.90	58.20	-1	11,482	-0.01%
2021/05/19	2	56.25	1	56.40	56.30	1	11,792	0.01%
2021/05/17	0	0.00	2	50.60	52.40	-2	11,907	-0.02%
2021/05/12	0	0.00	3	54.03	55.10	-3	12,073	-0.02%
2021/05/11	1	60.00	0	0.00	58.40	1	12,131	0.01%
2021/05/10	2	63.00	0	0.00	62.60	2	12,227	0.02%
2021/05/05	1	62.90	3	61.67	59.50	-2	13,544	-0.01%
2021/04/28	10	67.60	2	67.70	67.50	8	13,853	0.06%
2021/04/27	13	69.92	0	0.00	69.10	13	14,034	0.09%
2021/04/26	0	0.00	15	68.70	68.10	-15	14,185	-0.11%
2021/04/23	14	66.99	0	0.00	68.20	14	14,329	0.10%
2021/04/22	14	70.45	53	67.10	67.10	-39	14,830	-0.26%
2021/04/21	0	0.00	10	72.30	71.20	-10	15,180	-0.07%
2021/04/20	0	0.00	4	72.90	72.80	-4	15,347	-0.03%
2021/04/19	4	71.90	1	71.50	71.40	3	15,498	0.02%
2021/04/15	1	72.60	13	73.29	73.30	-12	16,003	-0.07%
2021/04/14	13	72.13	18	72.85	71.70	-5	16,283	-0.03%
2021/04/13	0	0.00	24	74.65	73.10	-24	16,680	-0.14%
2021/04/12	13	76.18	32	75.48	75.00	-19	17,372	-0.11%
2021/04/09	6	75.27	5	76.80	75.70	1	17,830	0.01%
2021/04/08	30	77.96	61	77.57	77.00	-31	18,292	-0.17%
2021/04/07	131	78.47	2	79.55	77.50	129	18,380	0.70%	大買/鉅額交易
2021/04/06	2	76.50	32	76.31	76.40	-30	18,463	-0.16%
2021/04/01	2	77.30	0	0.00	76.30	2	18,834	0.01%
2021/03/31	1	77.20	14	78.11	77.00	-13	19,262	-0.07%
2021/03/30	35	80.71	45	80.62	79.50	-10	19,557	-0.05%
2021/03/29	3	77.00	6.5	77.51	78.30	-3.5	19,587	-0.02%
2021/03/26	23	77.05	14	77.02	76.50	9	19,490	0.05%
2021/03/25	24	78.33	16	79.40	78.00	8	19,251	0.04%
2021/03/24	13.5	77.75	3	77.93	77.00	10.5	18,734	0.06%
2021/03/23	157	76.80	50	77.97	78.00	107	18,165	0.59%	大買/鉅額交易
2021/03/22	7	71.73	4	72.40	74.00	3	16,948	0.02%
2021/03/19	5	71.80	1	71.90	70.70	4	16,741	0.02%
2021/03/18	1	72.60	0	0.00	71.30	1	16,655	0.01%
2021/03/17	14	72.13	19	72.42	71.10	-5	16,366	-0.03%
2021/03/16	1	68.40	3	68.87	67.90	-2	15,590	-0.01%
2021/03/15	0	0.00	5	66.56	68.00	-5	15,543	-0.03%
2021/03/12	2	67.40	1	68.90	67.70	1	15,497	0.01%
2021/03/11	10	67.40	10	68.10	67.50	0	15,453	0.00%
2021/03/10	7	66.83	5	66.78	66.10	2	15,405	0.01%
2021/03/09	3	68.77	3	67.70	67.30	0	15,345	0.00%
2021/03/08	22	71.82	13	72.15	70.20	9	15,146	0.06%
2021/03/05	26	69.65	38.5	68.84	70.70	-12.5	14,411	-0.09%
2021/03/04	18	70.45	39	68.15	68.00	-21	13,956	-0.15%
2021/03/03	1	63.10	4	66.48	67.50	-3	13,225	-0.02%
2021/03/02	11	65.85	3	64.60	63.10	8	13,138	0.06%
2021/02/26	5	66.36	0	0.00	65.60	5	13,169	0.04%
2021/02/25	7	69.30	32	69.57	67.10	-25	13,171	-0.19%
2021/02/24	1	66.00	124	67.78	66.00	-123	12,911	-0.95%	大賣/鉅額交易
2021/02/23	9	67.59	21	67.64	67.10	-12	12,854	-0.09%
2021/02/22	139.5	67.57	50	68.35	67.50	89.5	12,801	0.70%	大買/
2021/02/19	94	66.03	18	65.57	66.20	76	12,652	0.60%
2021/02/18	9	63.53	6	63.57	63.90	3	12,594	0.02%
2021/02/17	18	62.60	318	61.63	63.10	-300	12,630	-2.38%	大賣/鉅額交易
2021/02/05	1	62.90	2	62.90	62.90	-1	12,609	-0.01%
2021/02/04	4	63.65	2	63.90	63.50	2	12,598	0.02%
2021/02/03	11	64.33	11	64.86	64.20	0	12,648	0.00%
2021/02/02	9	64.16	13	64.62	65.40	-4	12,485	-0.03%
2021/02/01	5	62.32	1	63.30	61.90	4	12,328	0.03%
2021/01/29	15	67.90	10	64.57	63.90	5	12,183	0.04%
2021/01/28	34	69.75	263	70.39	68.50	-229	11,869	-1.93%	大賣/鉅額交易
2021/01/27	253	69.83	36	68.91	70.10	217	11,135	1.95%	大買/鉅額交易
2021/01/26	4	64.65	4	65.20	63.80	0	10,650	0.00%
2021/01/25	4	64.65	2	64.40	64.40	2	10,538	0.02%
2021/01/22	5	65.20	7	66.43	66.60	-2	10,441	-0.02%
2021/01/21	6	65.55	6	65.28	64.60	0	10,297	0.00%
2021/01/20	36	67.33	33.1	66.48	65.20	3	10,127	0.03%
2021/01/19	19.1	69.57	17	69.39	67.70	2.1	9,915	0.02%
2021/01/18	8	68.04	63	67.14	67.60	-55	9,698	-0.57%
2021/01/15	58	69.65	16	69.11	68.10	42	9,516	0.44%
2021/01/14	84	68.65	81	69.30	71.60	3	8,951	0.03%
2021/01/13	8	65.99	34	65.29	65.10	-26	8,516	-0.31%
2021/01/12	1	67.30	2	68.15	67.00	-1	8,306	-0.01%
2021/01/11	5	70.80	2	70.10	70.80	3	8,128	0.04%
2021/01/08	15	69.95	0	0.00	67.50	15	7,910	0.19%
2021/01/07	13	70.92	4	71.63	70.00	9	7,645	0.12%
2021/01/06	20	70.15	16	70.93	69.60	4	7,349	0.05%
2021/01/05	22	72.61	13	73.57	69.60	9	6,856	0.13%
2021/01/04	25	67.74	10	67.65	69.60	15	6,110	0.25%
2020/12/31	9	60.70	20	62.81	63.30	-11	5,590	-0.20%
2020/12/30	14	58.54	14	58.94	57.60	0	5,045	0.00%
2020/12/29	1	60.00	0	0.00	57.80	1	4,865	0.02%
2020/12/28	7	60.44	77	59.49	60.50	-70	4,583	-1.53%
2020/12/25	44	56.50	96	57.68	59.00	-52	4,113	-1.26%
2020/12/24	57	54.23	5	54.20	54.00	52	3,553	1.46%
2020/12/23	106	48.84	2	52.55	51.30	104	3,077	3.38%	大買/鉅額交易
2020/12/22	0	0.00	2	48.80	49.25	-2	2,499	-0.08%
2020/12/21	1	42.10	2	43.95	44.80	-1	2,406	-0.04%
2020/12/16	0	0.00	1	43.95	43.70	-1	2,316	-0.04%
2020/12/15	5	43.68	2	43.25	42.50	3	2,299	0.13%
2020/12/14	2	44.05	3	44.58	44.40	-1	2,299	-0.04%
2020/12/11	3	43.97	1	44.50	43.40	2	2,262	0.09%
2020/12/10	3	44.18	0	0.00	43.85	3	2,209	0.14%
2020/12/09	1	44.90	1	45.25	44.85	0	2,166	0.00%
2020/12/08	2	45.00	1	44.50	44.50	1	2,126	0.05%
2020/12/07	0	43.99	6	44.47	45.40	-6	2,073	-0.29%
2020/12/04	1	43.50	2	43.60	43.50	-1	1,993	-0.05%
2020/12/03	7	43.99	0	0.00	43.55	7	1,962	0.36%
2020/12/02	1	42.60	5	42.75	43.70	-4	1,941	-0.21%
2020/12/01	0	0.00	129	41.80	43.15	-129	1,899	-6.79%	大賣/鉅額交易
2020/11/30	1	41.80	0	0.00	41.50	1	1,846	0.05%
2020/11/27	1	42.00	0	0.00	41.85	1	1,813	0.06%
2020/11/26	1	41.90	0	0.00	42.30	1	1,766	0.06%
2020/11/24	3	40.00	5	40.26	40.30	-2	1,588	-0.13%
2020/11/23	1	40.35	1	39.80	39.80	0	1,510	0.00%
2020/11/20	0	0.00	4	40.10	40.45	-4	1,457	-0.27%
2020/11/18	6	39.54	0	0.00	39.15	6	1,325	0.45%
2020/11/17	2	38.25	2	38.65	38.75	0	1,254	0.00%
2020/11/16	6	38.12	4	38.70	38.85	2	1,186	0.17%
2020/11/13	0	0.00	1	37.20	37.40	-1	1,077	-0.09%
2020/11/12	0	0.00	2	36.35	36.30	-2	971	-0.21%
2020/11/11	0	0.00	2	36.25	37.00	-2	917	-0.22%
2020/10/30	2	33.80	0	0.00	33.35	2	933	0.21%
2020/10/27	1	34.85	0	0.00	34.45	1	956	0.10%
2020/10/16	0	0.00	1	36.30	34.90	-1	1,070	-0.09%
2020/10/14	0	0.00	2	35.35	35.55	-2	997	-0.20%
2020/10/13	0	0.00	1	34.80	34.75	-1	978	-0.10%
2020/10/12	1	35.45	0	0.00	35.10	1	977	0.10%
2020/10/08	0	0.00	2	35.45	35.50	-2	952	-0.21%
2020/09/28	0	0.00	1	33.55	33.45	-1	1,162	-0.09%
2020/09/18	1	35.95	0	0.00	35.75	1	1,209	0.08%
2020/09/17	2	35.50	4	35.75	35.75	-2	1,194	-0.17%
2020/09/15	0	0.00	50	34.77	34.80	-50	1,154	-4.33%
2020/09/14	0	0.00	15	34.88	34.90	-15	1,151	-1.30%
2020/09/11	5	33.80	0	0.00	33.95	5	1,142	0.44%
2020/09/09	3	34.15	3	34.90	35.00	0	1,133	0.00%
2020/09/08	0	0.00	2	35.00	35.05	-2	1,129	-0.18%
2020/09/07	15	35.65	0	0.00	35.05	15	1,129	1.33%
2020/09/04	50	35.06	0	0.00	35.05	50	1,089	4.59%
2020/09/02	0	0.00	2	34.35	34.15	-2	1,048	-0.19%
2020/08/31	2	33.80	0	0.00	34.30	2	1,064	0.19%
2020/08/28	0	0.00	5	33.60	33.55	-5	1,113	-0.45%
2020/08/26	0	0.00	5	33.70	33.30	-5	1,169	-0.43%
2020/08/25	0	0.00	2	32.95	33.50	-2	1,171	-0.17%
2020/08/20	0	0.00	4	31.95	32.10	-4	1,197	-0.33%
2020/08/19	2	34.05	0	0.00	34.15	2	1,186	0.17%
2020/08/10	0	0.00	1	35.05	35.50	-1	1,216	-0.08%
2020/08/07	1	35.00	0	0.00	34.60	1	1,217	0.08%
2020/08/06	9	35.85	23	35.98	35.50	-14	1,216	-1.15%
2020/08/05	0	0.00	7	35.24	35.65	-7	1,206	-0.58%
2020/07/27	1	35.00	9	35.00	35.05	-8	1,134	-0.70%
2020/07/24	5	36.45	0	0.00	36.05	5	1,130	0.44%
2020/07/22	4	36.85	2	36.75	36.70	2	1,101	0.18%
2020/07/20	0	0.00	4	35.50	35.50	-4	1,047	-0.38%
2020/07/14	0	0.00	1	35.00	34.80	-1	1,029	-0.10%
2020/07/10	4	35.45	0	0.00	35.00	4	1,026	0.39%
2020/07/09	11	36.85	26	36.50	36.55	-15	1,011	-1.48%
2020/07/08	44	36.17	9	36.98	37.05	35	973	3.59%
2020/07/07	0	0.00	32	34.56	35.40	-32	858	-3.73%
2020/07/06	0	0.00	2	34.10	33.90	-2	805	-0.25%
2020/07/01	0	0.00	6	33.14	33.65	-6	760	-0.79%
2020/06/29	2	32.10	0	0.00	32.00	2	744	0.27%
2020/06/19	4	32.25	0	0.00	32.30	4	755	0.53%
2020/06/12	2	31.40	0	0.00	32.00	2	795	0.25%
2020/06/09	0	0.00	68	33.26	33.10	-68	821	-8.28%
2020/06/05	20	33.43	111	33.45	33.65	-91	810	-11.23%	大賣/
2020/06/04	64	33.91	0	0.00	33.90	64	805	7.95%
2020/06/03	65	32.49	0	0.00	33.15	65	753	8.63%
2020/06/02	61	31.89	0	0.00	31.85	61	716	8.52%
2020/05/19	10	30.30	0	0.00	30.35	10	636	1.57%
2020/05/18	0	0.00	1	30.10	30.10	-1	635	-0.16%
2020/05/14	1	31.40	0	0.00	31.00	1	605	0.17%
2020/05/13	0	0.00	2	30.75	30.90	-2	586	-0.34%
2020/05/12	17	31.45	0	0.00	31.35	17	581	2.92%
2020/04/09	0	0.00	1	28.15	27.60	-1	657	-0.15%
2020/04/08	1	27.85	0	0.00	27.90	1	666	0.15%
2020/03/09	2	31.70	0	0.00	31.25	2	671	0.30%
2020/03/05	1	33.60	0	0.00	33.30	1	669	0.15%
2020/02/03	4	32.45	0	0.00	32.35	4	779	0.51%
2020/01/30	2	34.20	0	0.00	34.20	2	819	0.24%
2020/01/20	15	38.10	0	0.00	37.90	15	804	1.87%
2020/01/17	1	38.00	0	0.00	38.00	1	794	0.13%
2020/01/02	0	0.00	3	37.23	37.50	-3	820	-0.37%
2019/12/25	1	37.20	0	0.00	37.00	1	825	0.12%
2019/12/20	0	0.00	2	37.45	37.50	-2	841	-0.24%
2019/12/19	0	0.00	2	38.05	37.60	-2	842	-0.24%
2019/12/18	3	37.35	3	38.28	37.80	0	829	0.00%
2019/12/17	1	36.80	0	0.00	37.15	1	779	0.13%
2019/12/09	0	0.00	1	35.40	35.35	-1	777	-0.13%
2019/11/26	0	0.00	2	36.25	36.20	-2	936	-0.21%
2019/11/22	2	36.35	0	0.00	36.45	2	1,039	0.19%
2019/11/19	0	0.00	5	36.65	36.65	-5	1,244	-0.40%
2019/11/15	11	38.40	2	38.30	38.10	9	1,300	0.69%
2019/11/13	1	35.60	0	0.00	35.55	1	1,336	0.07%
2019/11/12	0	0.00	1	35.80	36.25	-1	1,349	-0.07%
2019/11/06	1	37.30	1	36.85	36.75	0	1,405	0.00%
2019/10/30	2	39.25	0	0.00	38.40	2	1,423	0.14%
2019/10/25	1	38.20	0	0.00	38.25	1	1,390	0.07%
2019/10/24	12	38.58	12	39.09	38.85	0	1,380	0.00%
2019/10/22	2	35.80	0	0.00	35.80	2	1,326	0.15%
2019/09/24	0	0.00	2	41.60	41.45	-2	1,387	-0.14%
2019/09/12	0	0.00	300	40.26	40.45	-300	1,344	-22.31%	大賣/鉅額交易
2019/09/09	3	39.37	0	0.00	39.35	3	1,306	0.23%
2019/09/05	0	0.00	1	42.80	42.05	-1	1,248	-0.08%
2019/09/03	0	0.00	2	42.18	41.70	-2	1,224	-0.16%
2019/09/02	2	41.45	0	0.00	41.90	2	1,225	0.16%
2019/08/30	0	0.00	1	41.50	41.30	-1	1,203	-0.08%
2019/08/28	0	0.00	1	42.30	42.30	-1	1,145	-0.09%
2019/08/27	1	44.90	1	44.40	44.90	0	1,083	0.00%
2019/08/26	0	0.00	1	42.15	42.15	-1	1,039	-0.10%
2019/08/21	1	42.90	1	43.20	42.40	0	834	0.00%
2019/08/19	6	43.30	6	42.63	42.00	0	759	0.00%
2019/08/15	0	0.00	1	39.85	39.85	-1	646	-0.15%
2019/08/08	0	0.00	1	38.15	37.80	-1	569	-0.18%
2019/08/06	1	38.80	1	38.80	38.35	0	563	0.00%
2019/06/20	0	0.00	2	36.40	36.60	-2	750	-0.27%
2019/06/11	0	0.00	2	35.15	35.45	-2	818	-0.24%
2019/04/30	0	0.00	6	37.28	37.55	-6	740	-0.81%
2019/04/25	0	0.00	3	37.55	37.90	-3	685	-0.44%
2019/04/23	0	0.00	1	36.30	36.95	-1	622	-0.16%
2019/04/22	0	0.00	10	36.31	36.50	-10	612	-1.63%
2019/04/18	0	0.00	2	37.20	36.50	-2	602	-0.33%
2019/04/17	0	0.00	1	36.80	36.80	-1	587	-0.17%
2019/04/16	0	0.00	2	37.05	37.30	-2	563	-0.35%
2019/04/15	0	0.00	4	36.85	35.90	-4	511	-0.78%
2019/04/12	0	0.00	3	35.38	35.40	-3	456	-0.66%
2019/04/03	2	35.05	0	0.00	34.90	2	419	0.48%
2019/04/02	6	35.43	1	35.70	35.30	5	411	1.22%
2019/04/01	2	34.50	0	0.00	35.80	2	363	0.55%
2019/03/28	0	0.00	1	34.00	34.00	-1	345	-0.29%
2019/03/22	0	0.00	1	33.90	33.55	-1	360	-0.28%
2019/03/18	1	35.50	1	35.05	34.50	0	361	0.00%
2019/03/08	0	0.00	1	31.65	31.75	-1	377	-0.27%
2019/03/07	0	0.00	1	32.00	31.95	-1	382	-0.26%
2019/02/25	0	0.00	1	33.15	32.90	-1	410	-0.24%
2019/01/11	2	29.85	0	0.00	29.75	2	765	0.26%
2018/12/25	0	0.00	1	30.55	30.35	-1	868	-0.12%
2018/12/19	0	0.00	1	31.50	30.95	-1	921	-0.11%
2018/12/18	2	31.10	0	0.00	31.30	2	920	0.22%
2018/11/30	0	0.00	1	30.30	30.20	-1	876	-0.11%
2018/11/14	0	0.00	1	29.25	29.40	-1	838	-0.12%
2018/11/13	1	28.85	6	28.42	28.75	-5	834	-0.60%
2018/11/12	2	30.30	2	30.28	29.50	0	822	0.00%
2018/11/09	1	30.25	0	0.00	30.20	1	758	0.13%
2018/11/08	2	29.30	0	0.00	30.05	2	702	0.28%
2018/11/05	150	29.78	0	0.00	29.30	150	702	21.37%	大買/鉅額交易
2018/10/25	5	27.60	0	0.00	27.55	5	738	0.68%
2018/10/11	0	0.00	1	27.20	27.00	-1	724	-0.14%
2018/10/08	2	30.05	0	0.00	30.00	2	813	0.25%
2018/09/18	2	30.40	126	30.52	30.40	-124	880	-14.09%	大賣/鉅額交易
2018/09/10	10	30.70	0	0.00	30.65	10	1,246	0.80%
2018/09/03	2	32.85	0	0.00	32.85	2	1,244	0.16%
2018/08/31	3	33.20	0	0.00	33.05	3	1,253	0.24%
2018/08/15	0	0.00	7	34.97	34.70	-7	1,356	-0.52%
2018/08/13	1	35.55	0	0.00	35.45	1	1,349	0.07%
2018/08/08	11	37.76	1	37.30	37.30	10	1,320	0.76%
2018/08/07	0	0.00	2	37.28	37.30	-2	1,307	-0.15%
2018/08/03	2	37.70	0	0.00	37.50	2	1,298	0.15%
2018/08/02	1	36.75	0	0.00	36.95	1	1,240	0.08%
2018/07/31	0	0.00	1	36.70	36.65	-1	1,212	-0.08%
2018/07/27	1	36.55	0	0.00	36.95	1	1,212	0.08%
2018/07/26	1	36.50	0	0.00	36.20	1	1,211	0.08%
2018/07/25	0	0.00	1	36.20	36.25	-1	1,206	-0.08%
2018/07/23	1	35.70	0	0.00	35.40	1	1,206	0.08%
2018/07/18	0	0.00	6	37.70	37.05	-6	1,208	-0.50%
2018/07/17	0	0.00	2	37.65	37.50	-2	1,191	-0.17%
2018/07/16	2	38.03	0	0.00	37.65	2	1,166	0.17%
2018/07/13	0	0.00	10	35.93	36.80	-10	1,082	-0.92%
2018/07/09	3	34.30	0	0.00	34.20	3	1,063	0.28%
2018/07/03	1	35.60	0	0.00	35.50	1	1,051	0.10%
2018/07/02	11	35.65	0	0.00	35.55	11	1,042	1.06%
2018/06/25	0	0.00	10	36.70	35.25	-10	965	-1.04%
2018/06/22	10	37.75	1	37.30	37.50	9	928	0.97%
2018/06/11	0	0.00	2	35.25	35.20	-2	647	-0.31%
2018/06/07	2	36.95	0	0.00	36.50	2	641	0.31%
2018/06/06	0	0.00	1	35.30	35.40	-1	588	-0.17%
2018/06/04	1	36.00	0	0.00	36.25	1	587	0.17%
2018/05/30	2	33.10	0	0.00	33.05	2	622	0.32%
2018/05/22	5	34.40	0	0.00	33.85	5	762	0.66%
2018/05/08	0	0.00	1	32.85	32.90	-1	1,025	-0.10%
2018/05/04	1	31.80	0	0.00	31.80	1	1,043	0.10%
2018/04/27	0	0.00	1	31.70	32.05	-1	1,075	-0.09%
2018/04/26	1	31.60	0	0.00	31.60	1	1,080	0.09%
2018/04/23	0	0.00	1	34.05	33.90	-1	1,082	-0.09%
2018/04/19	1	34.55	0	0.00	34.45	1	1,081	0.09%
2018/04/12	0	0.00	5	36.55	36.45	-5	1,142	-0.44%
2018/04/09	1	37.40	1	37.20	37.35	0	1,185	0.00%
2018/03/31	0	0.00	1	37.30	37.30	-1	1,219	-0.08%
2018/03/29	1	37.25	0	0.00	37.10	1	1,243	0.08%
2018/03/26	0	0.00	400	36.56	36.45	-400	1,237	-32.32%	大賣/鉅額交易
2018/03/22	0	0.00	1	39.00	38.05	-1	1,244	-0.08%
2018/03/21	1	38.35	0	0.00	38.60	1	1,256	0.08%
2018/03/19	0	0.00	1	38.65	38.90	-1	1,366	-0.07%
2018/03/16	2	38.70	43	39.13	38.80	-41	1,411	-2.90%
2018/03/15	1	39.70	51	39.88	39.70	-50	1,409	-3.55%
2018/03/14	1	39.60	13	39.79	39.70	-12	1,425	-0.84%
2018/03/13	6	39.98	0	0.00	39.80	6	1,443	0.42%
2018/03/12	10	39.75	0	0.00	39.15	10	1,456	0.69%
2018/03/08	1	39.50	5	39.70	39.80	-4	1,471	-0.27%
2018/03/07	0	0.00	5	39.70	39.50	-5	1,481	-0.34%
2018/03/06	0	0.00	10	40.47	40.25	-10	1,493	-0.67%
2018/03/05	0	0.00	3	39.25	39.80	-3	1,503	-0.20%
2018/03/01	2	39.60	6	39.30	40.05	-4	1,518	-0.26%
2018/02/27	29	40.40	5	40.10	40.10	24	1,535	1.56%
2018/02/26	0	0.00	1	39.25	39.45	-1	1,541	-0.06%
2018/02/23	3	38.93	2	38.95	39.00	1	1,548	0.06%
2018/02/22	1	39.15	5	37.20	38.90	-4	1,566	-0.26%
2018/02/21	100	36.45	7	35.50	37.40	93	1,602	5.80%
2018/02/12	2	34.50	5	34.95	34.50	-3	1,592	-0.19%
2018/02/09	5	34.23	0	0.00	34.10	5	1,584	0.32%
2018/02/07	9	39.03	0	0.00	38.30	9	1,651	0.54%
2018/02/06	40	38.20	0	0.00	38.25	40	1,717	2.33%
2018/02/05	0	0.00	16	41.33	42.35	-16	1,740	-0.92%
2018/02/02	2	42.88	1	43.05	42.80	1	1,864	0.05%
2018/02/01	1	43.60	0	0.00	43.20	1	1,952	0.05%
2018/01/30	1	43.85	0	0.00	43.85	1	1,984	0.05%
2018/01/29	0	0.00	2	45.03	44.80	-2	2,043	-0.10%
2018/01/25	1	45.00	0	0.00	45.00	1	2,141	0.05%
2018/01/24	0	0.00	1	44.90	45.15	-1	2,192	-0.05%
2018/01/23	1	45.60	0	0.00	44.90	1	2,262	0.04%
2018/01/22	10	45.62	1	45.35	45.40	9	2,386	0.38%
2018/01/19	1	45.35	1	45.95	45.35	0	2,549	0.00%
2018/01/17	1	45.55	0	0.00	45.55	1	2,799	0.04%
2018/01/12	1	45.35	0	0.00	45.25	1	3,491	0.03%
2018/01/09	0	0.00	1	46.70	46.00	-1	3,863	-0.03%
2018/01/08	2	46.85	4	46.38	46.20	-2	3,892	-0.05%
2018/01/05	3	45.72	0	0.00	45.60	3	3,875	0.08%
2018/01/03	3	45.93	2	45.65	45.55	1	3,858	0.03%
2018/01/02	1	44.90	2	45.05	45.20	-1	3,850	-0.03%