乙盛-KY (5243)-國泰券商分點個股進出

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
54.0
漲跌
▲0.3
漲幅
+0.56%
成交量
756張
產業
上市光電類股
448人加入追蹤

立即追蹤
本地時間:13:30

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－國泰券商分點個股進出

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

國泰券商分點個股進出
國泰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
2024/03/29	0	0.00	1	59.30	59.40	-1	1,497	-0.07%
2024/03/28	31	62.36	30	61.00	60.30	1	1,447	0.07%
2024/03/15	1	59.00	0	0.00	58.80	1	952	0.10%
2024/03/14	0	0.00	1	58.40	57.20	-1	826	-0.12%
2024/03/13	0.7	61.00	60.4	62.40	60.50	-59.7	783	-7.62%
2024/03/12	61.7	59.69	1	57.90	60.00	60.7	591	10.27%
2024/03/11	0	53.70	0	0.00	54.60	0	492	0.00%
2024/02/21	0	0.00	5	55.40	55.60	-5	477	-1.05%
2024/01/31	0	0.00	1	56.00	56.00	-1	463	-0.22%
2024/01/30	1	56.20	0	0.00	56.30	1	462	0.22%
2024/01/29	0	0.00	0.6	55.80	56.30	-0.6	460	-0.13%
2024/01/05	0	0.00	1	60.20	59.70	-1	485	-0.21%
2024/01/04	0	0.00	1	59.80	59.80	-1	491	-0.20%
2023/12/06	0	0.00	1	60.30	60.40	-1	616	-0.16%
2023/11/17	0	0.00	2	61.05	60.50	-2	761	-0.26%
2023/11/14	2	59.10	0	0.00	59.10	2	801	0.25%
2023/10/31	2	56.60	4	57.10	56.60	-2	971	-0.21%
2023/10/25	4	59.28	2	59.10	59.00	2	1,025	0.19%
2023/10/18	0	0.00	1	59.60	59.60	-1	1,187	-0.08%
2023/10/17	1	60.70	0	0.00	60.70	1	1,191	0.08%
2023/10/16	0	0.00	1	60.00	60.00	-1	1,207	-0.08%
2023/10/12	1.1	61.29	0	0.00	61.30	1.1	1,261	0.08%
2023/10/11	0	0.00	1	61.10	59.70	-1	1,275	-0.08%
2023/09/27	0	0.00	1	63.10	63.10	-1	1,788	-0.06%
2023/09/25	1	65.00	0	0.00	65.00	1	1,957	0.05%
2023/09/21	0	0.00	1	64.30	64.30	-1	1,975	-0.05%
2023/09/20	0	0.00	1	66.30	66.30	-1	1,967	-0.05%
2023/09/15	0	0.00	1	67.00	67.00	-1	2,036	-0.05%
2023/09/14	1	68.00	1	67.30	68.00	0	2,050	0.00%
2023/09/13	1	66.60	0	0.00	66.50	1	2,070	0.05%
2023/09/12	1	65.80	0	0.00	65.80	1	2,091	0.05%
2023/09/11	0	0.00	1	64.90	64.90	-1	2,153	-0.05%
2023/09/08	0	0.00	1	66.10	66.10	-1	2,235	-0.04%
2023/09/05	1	67.50	0	0.00	67.50	1	2,417	0.04%
2023/08/30	1	64.60	1	64.40	64.60	0	2,679	0.00%
2023/08/29	0	0.00	200	62.58	63.20	-200	2,796	-7.15%	大賣/鉅額交易
2023/08/28	0	0.00	1	64.80	64.80	-1	2,928	-0.03%
2023/08/25	1	65.90	0	0.00	65.90	1	3,340	0.03%
2023/08/23	0	0.00	1	64.90	64.90	-1	3,571	-0.03%
2023/08/21	1	66.90	2	66.70	65.90	-1	4,083	-0.02%
2023/08/17	2	67.20	1	66.80	67.20	1	4,394	0.02%
2023/08/16	2	65.60	1	66.00	66.00	1	5,079	0.02%
2023/08/10	0	0.00	1	66.00	66.00	-1	5,791	-0.02%
2023/08/09	40	67.49	1	67.70	67.70	39	5,768	0.68%
2023/08/08	0	0.00	44	69.92	68.50	-44	5,748	-0.77%
2023/08/02	1	70.00	0	0.00	70.50	1	5,716	0.02%
2023/07/31	0	0.00	1	71.40	71.40	-1	5,695	-0.02%
2023/07/26	0	0.00	1	71.50	71.50	-1	5,680	-0.02%
2023/07/25	3	74.03	1	73.70	73.30	2	5,664	0.04%
2023/07/24	0	0.00	10	71.05	72.80	-10	5,619	-0.18%
2023/07/21	2	71.40	0	0.00	72.10	2	5,602	0.04%
2023/07/19	0	0.00	10	73.07	71.90	-10	5,664	-0.18%
2023/07/18	0	0.00	1	73.20	73.20	-1	5,800	-0.02%
2023/07/13	3	74.77	0	0.00	74.50	3	6,208	0.05%
2023/07/11	0	0.00	1	74.50	74.50	-1	6,192	-0.02%
2023/07/10	1	75.00	29	75.66	75.00	-28	6,172	-0.45%
2023/07/07	0	0.00	8	81.03	79.90	-8	6,082	-0.13%
2023/07/06	22	84.81	4	82.78	82.00	18	6,093	0.30%
2023/07/05	14	84.89	1	84.40	84.40	13	6,027	0.22%
2023/07/04	47	83.60	53	82.07	83.40	-6	5,876	-0.10%
2023/07/03	12	80.97	0	0.00	80.60	12	5,771	0.21%
2023/06/30	1	78.80	0	0.00	78.80	1	5,780	0.02%
2023/06/28	4	78.95	4	80.45	79.00	0	6,199	0.00%
2023/06/27	0	0.00	3	78.67	79.00	-3	6,225	-0.05%
2023/06/26	2	81.80	1	81.60	81.60	1	6,203	0.02%
2023/06/21	21	83.08	33	83.29	83.10	-12	6,219	-0.19%
2023/06/20	1	82.80	10	81.60	81.90	-9	6,199	-0.15%
2023/06/19	11	83.94	3	83.27	82.70	8	6,182	0.13%
2023/06/16	5	82.48	16	82.83	82.50	-11	6,149	-0.18%
2023/06/15	17	82.83	3	81.70	83.00	14	6,121	0.23%
2023/06/14	11	84.65	7.4	83.51	82.30	3.6	6,077	0.06%
2023/06/13	5	86.46	311	85.50	84.40	-306	5,998	-5.10%	大賣/鉅額交易
2023/06/12	0	0.00	57	86.41	84.60	-57	5,927	-0.96%
2023/06/09	1	85.50	1	85.60	85.50	0	5,863	0.00%
2023/06/08	4	84.65	4	85.95	84.10	0	5,799	0.00%
2023/06/07	1	87.00	7	88.50	86.70	-6	5,738	-0.10%
2023/06/06	1	87.60	1	88.10	87.90	0	5,686	0.00%
2023/06/05	55	90.01	51	90.20	88.70	4	5,666	0.07%
2023/06/02	5	89.00	34	87.86	89.60	-29	5,592	-0.52%
2023/06/01	17	88.98	13.1	89.05	89.30	3.9	5,486	0.07%
2023/05/31	267.1	87.15	213	88.59	88.90	54.1	5,347	1.01%	大買/大賣/
2023/05/30	1	85.50	16	84.61	83.70	-15	4,920	-0.30%
2023/05/29	0	0.00	3	84.80	83.70	-3	4,738	-0.06%
2023/05/26	8	83.48	168.2	83.77	82.60	-160.2	4,676	-3.43%	大賣/鉅額交易
2023/05/25	240.2	87.06	39.5	87.66	86.80	200.7	4,519	4.44%	大買/鉅額交易
2023/05/24	72.5	83.68	44.1	83.08	83.80	28.5	4,189	0.68%
2023/05/23	16.1	82.92	99	82.91	83.00	-83	4,085	-2.03%
2023/05/22	279.1	79.78	120	82.25	82.50	159.1	3,887	4.09%	大買/大賣/鉅額交易
2023/05/19	185	73.23	47	74.37	77.80	138	3,202	4.31%	大買/鉅額交易
2023/05/18	0	0.00	15	71.37	70.80	-15	2,713	-0.55%
2023/05/17	16	68.56	0	0.00	70.40	16	2,618	0.61%
2023/05/10	0	0.00	1	66.00	65.90	-1	2,463	-0.04%
2023/04/28	0	0.00	1	65.30	65.40	-1	2,541	-0.04%
2023/04/27	1	64.70	1	64.50	64.40	0	2,531	0.00%
2023/04/25	0	0.00	5	66.20	63.80	-5	2,500	-0.20%
2023/04/24	5	66.60	0.2	67.00	65.90	4.8	2,452	0.20%
2023/04/21	1	71.90	16.3	68.89	67.00	-15.3	2,405	-0.64%
2023/04/20	0.5	72.56	0	0.00	71.40	0.5	2,254	0.02%
2023/04/19	26	71.95	10	71.10	69.80	16	2,016	0.79%
2023/04/14	0	0.00	2	67.30	66.90	-2	1,750	-0.11%
2023/04/11	0	0.00	1	67.00	66.70	-1	1,672	-0.06%
2023/04/10	2	66.20	0	0.00	66.00	2	1,625	0.12%
2023/04/07	1	65.30	0	0.00	65.10	1	1,595	0.06%
2023/04/06	1	66.10	1	66.60	65.90	0	1,565	0.00%
2023/03/31	2	66.00	3	66.60	65.80	-1	1,537	-0.07%
2023/03/30	6	66.32	1	66.00	66.10	5	1,499	0.33%
2023/03/29	2	67.45	4	67.15	67.10	-2	1,398	-0.14%
2023/03/16	3	60.37	0	0.00	60.20	3	1,031	0.29%
2023/03/07	0	0.00	1	63.90	63.70	-1	1,467	-0.07%
2023/02/20	0	0.00	20	61.80	61.80	-20	1,444	-1.38%
2023/02/07	0	0.00	1	61.70	61.50	-1	1,562	-0.06%
2023/02/06	21	61.49	0	0.00	61.70	21	1,547	1.36%
2023/02/03	0	0.00	1	61.40	60.80	-1	1,539	-0.06%
2023/02/02	1	61.30	0	0.00	61.60	1	1,536	0.07%
2023/01/31	0	0.00	1	60.80	60.80	-1	1,556	-0.06%
2023/01/30	1	59.90	6	59.30	60.10	-5	1,559	-0.32%
2023/01/13	1	57.10	0	0.00	57.00	1	1,627	0.06%
2023/01/12	4	57.80	0	0.00	57.60	4	1,666	0.24%
2023/01/11	1	58.50	0	0.00	58.50	1	1,739	0.06%
2023/01/10	0	0.00	6	58.92	58.90	-6	1,891	-0.32%
2023/01/05	5	58.10	0	0.00	57.90	5	2,179	0.23%
2023/01/04	1	58.20	0	0.00	58.10	1	2,255	0.04%
2022/12/23	1	58.20	0	0.00	59.30	1	2,686	0.04%
2022/12/20	2	58.35	0	0.00	58.20	2	2,731	0.07%
2022/12/16	2	60.15	0	0.00	59.70	2	2,750	0.07%
2022/12/06	0	0.00	0.6	63.70	63.70	-0.6	2,716	-0.02%
2022/12/05	1.5	65.17	1.5	65.78	65.00	0	2,693	0.00%
2022/12/02	12.6	64.59	12	64.83	64.60	0.6	2,615	0.02%
2022/11/16	0	0.00	13	61.19	60.40	-13	2,519	-0.52%
2022/10/26	0	0.00	1	59.50	57.80	-1	2,621	-0.04%
2022/10/25	0	0.00	1	59.90	59.50	-1	2,630	-0.04%
2022/10/24	1	61.10	0	0.00	60.40	1	2,673	0.04%
2022/10/21	13	59.55	12	60.71	60.40	1	2,662	0.04%
2022/10/20	13	59.41	7	59.51	59.50	6	2,674	0.22%
2022/10/19	9	61.91	8	61.11	61.00	1	2,741	0.04%
2022/10/18	6	63.40	8	64.78	63.00	-2	2,882	-0.07%
2022/10/17	2	62.70	0	0.00	65.50	2	2,872	0.07%
2022/10/11	7	63.96	0	0.00	63.70	7	2,671	0.26%
2022/10/06	1	64.00	0	0.00	64.50	1	2,632	0.04%
2022/09/06	0	0.00	5	60.90	61.30	-5	2,624	-0.19%
2022/08/29	0	0.00	2	63.80	62.60	-2	2,551	-0.08%
2022/08/26	5	67.96	0	0.00	66.60	5	2,521	0.20%
2022/08/25	0	0.00	3	68.00	69.00	-3	2,506	-0.12%
2022/08/24	3	67.30	0	0.00	67.30	3	2,589	0.12%
2022/08/16	0	0.00	10	69.20	69.30	-10	3,029	-0.33%
2022/08/15	10	69.20	0	0.00	69.00	10	3,033	0.33%
2022/08/10	0	0.00	15	67.80	68.10	-15	2,982	-0.50%
2022/08/09	4	67.30	1	68.20	68.30	3	2,966	0.10%
2022/08/08	1	65.80	0	0.00	66.90	1	2,944	0.03%
2022/08/05	10	67.00	0	0.00	66.80	10	2,946	0.34%
2022/08/04	1	66.80	81	66.20	66.00	-80	2,946	-2.72%
2022/08/03	31	67.83	1	67.90	67.50	30	2,905	1.03%
2022/08/02	1	67.40	0	0.00	67.10	1	2,879	0.03%
2022/08/01	0	0.00	10	70.60	69.40	-10	2,827	-0.35%
2022/07/29	0	0.00	1	70.60	70.30	-1	2,802	-0.04%
2022/07/28	0	0.00	55	71.21	71.00	-55	2,767	-1.99%
2022/07/27	2	70.00	0	0.00	71.50	2	2,773	0.07%
2022/07/26	37	71.50	103	69.90	69.90	-66	2,721	-2.43%	大賣/
2022/07/25	119	70.04	1	69.40	71.10	118	2,612	4.52%	大買/鉅額交易
2022/07/22	172	69.25	0	0.00	68.90	172	2,404	7.15%	大買/鉅額交易
2022/07/19	0	0.00	16	66.50	68.00	-16	2,266	-0.71%
2022/07/18	42	68.20	0	0.00	67.30	42	2,283	1.84%
2022/07/14	25	66.40	0	0.00	66.70	25	2,564	0.97%
2022/06/30	0	0.00	12	67.40	64.90	-12	2,337	-0.51%
2022/06/29	12	67.00	0	0.00	67.90	12	2,294	0.52%
2022/06/28	1	67.40	0	0.00	67.30	1	2,241	0.04%
2022/06/27	0	0.00	11	66.50	66.80	-11	2,210	-0.50%
2022/06/24	11	63.90	0	0.00	65.50	11	2,147	0.51%
2022/06/13	0	0.00	1.1	65.64	65.60	-1.1	1,995	-0.06%
2022/06/10	0	0.00	0.2	66.60	66.70	-0.2	1,974	-0.01%
2022/06/09	0.3	66.60	1	66.30	66.40	-0.7	1,944	-0.04%
2022/06/07	0	0.00	5.1	65.63	66.10	-5.1	1,879	-0.27%
2022/06/06	0	0.00	7.1	66.09	65.50	-7.1	1,869	-0.38%
2022/06/02	0	0.00	0.4	66.48	66.10	-0.4	1,854	-0.02%
2022/06/01	0.6	67.10	57	66.29	66.00	-56.4	1,832	-3.08%
2022/05/31	3	66.98	17	64.64	67.00	-14	1,741	-0.80%
2022/05/30	82	65.98	4	64.50	64.80	78	1,587	4.91%
2022/05/27	6	65.67	6.4	64.82	64.40	-0.4	1,533	-0.03%
2022/05/26	2.4	64.17	2	62.20	62.90	0.4	1,410	0.03%
2022/05/25	3	61.43	0	0.00	62.20	3	1,310	0.23%
2022/05/23	0	0.00	1	60.70	60.70	-1	1,249	-0.08%
2022/05/20	1	60.40	0	0.00	60.40	1	1,229	0.08%
2022/05/16	0	0.00	1	57.90	57.30	-1	1,199	-0.08%
2022/05/13	1	58.40	0	0.00	58.40	1	1,189	0.08%
2022/05/12	1	59.50	1	57.00	57.10	0	1,177	0.00%
2022/05/11	0	0.00	1	57.90	57.90	-1	1,161	-0.09%
2022/05/09	0	0.00	3	58.50	58.00	-3	1,156	-0.26%
2022/05/06	7	59.40	7	61.10	61.10	0	1,145	0.00%
2022/05/04	3	61.87	7	61.40	61.50	-4	1,119	-0.36%
2022/05/03	0	0.00	1	58.10	58.10	-1	1,073	-0.09%
2022/04/29	1	58.10	0	0.00	58.10	1	1,078	0.09%
2022/04/28	0	0.00	1	57.10	57.10	-1	1,079	-0.09%
2022/04/27	0	0.00	2	57.30	57.40	-2	1,074	-0.19%
2022/04/25	8	61.91	2	60.70	60.10	6	1,049	0.57%
2022/04/22	1	64.00	4	64.30	63.60	-3	1,020	-0.29%
2022/04/21	4	68.60	4	66.83	64.20	0	976	0.00%
2022/04/20	9	65.53	1	66.70	66.40	8	780	1.02%
2022/04/19	1	61.40	2	61.20	61.40	-1	619	-0.16%
2022/04/18	0	0.00	1	58.50	58.80	-1	611	-0.16%
2022/04/15	0	0.00	1	58.60	58.60	-1	628	-0.16%
2022/04/14	1	59.80	0	0.00	59.80	1	659	0.15%
2022/04/13	1	59.30	0	0.00	59.30	1	690	0.14%
2022/04/12	0	0.00	1	58.50	58.50	-1	828	-0.12%
2022/04/07	0	0.00	1	60.20	58.70	-1	828	-0.12%
2022/03/31	3	59.80	0	0.00	60.00	3	911	0.33%
2022/03/30	1	60.00	3	60.57	60.70	-2	987	-0.20%
2022/03/25	0	0.00	1	58.60	58.40	-1	983	-0.10%
2022/03/24	1	59.20	0	0.00	59.20	1	982	0.10%
2022/03/23	2	58.40	3	58.90	58.80	-1	994	-0.10%
2022/03/18	1	57.90	0	0.00	57.90	1	1,023	0.10%
2022/03/11	0	0.00	2	56.80	56.80	-2	1,088	-0.18%
2022/03/10	2	57.70	100	57.62	57.70	-98	1,106	-8.85%
2022/03/08	0	0.00	1	55.70	55.70	-1	1,160	-0.09%
2022/03/07	0	0.00	1	57.30	57.30	-1	1,174	-0.09%
2022/03/04	2	60.10	52	59.51	59.40	-50	1,203	-4.15%
2022/03/01	1	60.70	0	0.00	60.70	1	1,297	0.08%
2022/02/24	0	0.00	1	58.80	58.80	-1	1,379	-0.07%
2022/02/23	1	60.90	0	0.00	60.90	1	1,439	0.07%
2022/02/22	0	0.00	1	60.50	60.50	-1	1,553	-0.06%
2022/02/15	1	61.10	0	0.00	61.10	1	2,728	0.04%
2022/02/11	0	0.00	1	62.10	62.10	-1	2,774	-0.04%
2022/02/09	0	0.00	2	62.50	62.80	-2	2,825	-0.07%
2022/02/08	3	62.67	0	0.00	62.60	3	2,863	0.10%
2022/01/26	0	0.00	2	59.80	59.50	-2	2,915	-0.07%
2022/01/25	2	60.80	0	0.00	59.80	2	3,128	0.06%
2022/01/18	1	63.30	0	0.00	62.10	1	3,512	0.03%
2022/01/14	0	0.00	6	60.83	61.00	-6	3,712	-0.16%
2022/01/13	6	62.50	0	0.00	62.50	6	3,743	0.16%
2022/01/12	0	0.00	4	62.33	62.00	-4	3,782	-0.11%
2022/01/11	1	63.60	0	0.00	63.80	1	3,831	0.03%
2022/01/07	0	0.00	3	65.50	65.50	-3	4,232	-0.07%
2022/01/06	3	68.10	4	67.35	67.10	-1	4,277	-0.02%
2022/01/05	5	69.52	1	69.00	68.50	4	4,366	0.09%
2021/12/28	1	67.70	3	68.43	67.50	-2	5,002	-0.04%
2021/12/27	4	68.65	32	68.68	68.40	-28	5,071	-0.55%
2021/12/24	31	68.20	3	67.60	68.20	28	5,251	0.53%
2021/12/22	1	65.80	2	65.10	65.10	-1	5,221	-0.02%
2021/12/21	2	64.50	0	0.00	64.40	2	5,253	0.04%
2021/12/16	0	0.00	5	65.44	65.00	-5	5,455	-0.09%
2021/12/15	7	65.16	1	64.90	65.10	6	5,470	0.11%
2021/12/14	0	0.00	6	65.43	65.10	-6	5,514	-0.11%
2021/12/13	5	66.64	0	0.00	66.60	5	5,739	0.09%
2021/12/08	1	68.40	2	68.05	67.80	-1	5,855	-0.02%
2021/12/07	0	0.00	6	67.97	67.90	-6	5,843	-0.10%
2021/12/06	7	68.40	1	68.20	68.40	6	5,833	0.10%
2021/12/03	1	67.80	0	0.00	68.00	1	5,828	0.02%
2021/12/01	0	0.00	11	68.08	69.10	-11	5,784	-0.19%
2021/11/30	12	69.37	8	68.60	68.70	4	5,768	0.07%
2021/11/29	6	68.47	0	0.00	67.70	6	5,741	0.10%
2021/11/25	0	0.00	1	69.60	69.00	-1	5,688	-0.02%
2021/11/24	1	70.20	1	70.40	70.40	0	5,667	0.00%
2021/11/23	0	0.00	3	68.90	68.80	-3	5,650	-0.05%
2021/11/19	0	0.00	2	72.85	71.70	-2	5,571	-0.04%
2021/11/18	5	73.64	61	74.88	73.50	-56	5,480	-1.02%
2021/11/17	65	73.54	9	72.18	73.90	56	5,231	1.07%
2021/11/16	27	70.86	22.2	71.00	70.00	4.8	4,911	0.10%
2021/11/15	3.2	70.48	19	70.17	70.00	-15.8	4,757	-0.33%
2021/11/12	29	66.59	9	66.73	67.00	20	4,439	0.45%
2021/11/10	1	64.60	4	64.70	64.60	-3	4,415	-0.07%
2021/11/09	4	65.58	0	0.00	65.20	4	4,405	0.09%
2021/11/05	0	0.00	6	66.92	66.00	-6	4,390	-0.14%
2021/11/04	6	67.30	0.1	68.10	67.20	5.9	4,368	0.14%
2021/11/03	2	67.10	1.1	67.73	67.30	0.9	4,372	0.02%
2021/11/02	3.2	71.21	2.3	70.79	67.40	0.9	4,399	0.02%
2021/11/01	1.3	69.72	6	68.08	70.60	-4.7	4,228	-0.11%
2021/10/29	8	68.20	6	66.62	66.70	2	4,131	0.05%
2021/10/28	5	66.80	0	0.00	66.20	5	4,087	0.12%
2021/10/27	1	66.50	0.1	66.50	66.50	0.9	4,053	0.02%
2021/10/26	0	0.00	11.1	67.47	66.50	-11.1	4,041	-0.27%
2021/10/25	11.2	68.58	13	67.84	68.70	-1.8	3,966	-0.05%
2021/10/22	13	65.42	9	64.97	65.30	4	3,865	0.10%
2021/10/21	2	65.00	1	64.40	64.40	1	4,042	0.02%
2021/10/20	2	64.15	2	65.00	64.10	0	4,361	0.00%
2021/10/19	3	64.80	2.4	64.53	64.60	0.6	4,334	0.01%
2021/10/18	3	65.43	42.1	67.25	64.50	-39.1	4,283	-0.91%
2021/10/15	44.5	69.26	13.2	68.11	69.50	31.3	4,124	0.76%
2021/10/14	13.1	65.31	0	0.00	66.50	13.1	3,921	0.33%
2021/10/13	0	0.00	0.2	66.70	65.50	-0.2	3,863	-0.01%
2021/10/12	4.3	67.55	1	66.70	66.50	3.3	3,764	0.09%
2021/10/08	504	67.42	9	66.12	67.60	495	3,650	13.56%	大買/鉅額交易
2021/10/07	2	64.50	2.2	64.39	63.70	-0.2	3,402	-0.01%
2021/10/06	1.2	64.88	1	64.60	63.30	0.2	3,462	0.01%
2021/10/04	0	0.00	0.5	62.54	61.50	-0.5	3,345	-0.01%
2021/10/01	7.5	63.22	6	64.10	61.90	1.5	3,282	0.05%
2021/09/27	0	0.00	3	62.10	62.00	-3	3,172	-0.09%
2021/09/17	0	0.00	0.1	58.20	58.90	-0.1	3,209	0.00%
2021/09/16	44.1	59.50	40.3	59.65	58.50	3.8	3,315	0.11%
2021/09/15	2.3	59.64	6	59.92	60.10	-3.7	3,365	-0.11%
2021/08/23	0	0.00	4	57.80	58.80	-4	4,883	-0.08%
2021/08/17	1	58.10	0	0.00	57.40	1	4,972	0.02%
2021/08/16	1	61.20	1	60.00	60.20	0	4,981	0.00%
2021/08/13	1	64.70	0	0.00	63.70	1	4,978	0.02%
2021/08/09	0	0.00	15	68.67	67.30	-15	5,082	-0.30%
2021/08/06	2	70.65	2	69.35	69.10	0	5,092	0.00%
2021/08/04	0	0.00	2	69.95	69.50	-2	5,132	-0.04%
2021/07/30	4	67.10	5	67.20	66.50	-1	5,233	-0.02%
2021/07/28	5	67.24	2.2	66.54	66.50	2.8	5,294	0.05%
2021/07/27	7	71.33	0.2	70.90	69.40	6.8	5,300	0.13%
2021/07/26	2.4	70.77	8	73.41	73.70	-5.6	5,144	-0.11%
2021/07/16	0	0.00	0.2	69.25	68.90	-0.2	4,973	0.00%
2021/07/15	0.2	70.00	0	0.00	69.30	0.2	4,995	0.00%
2021/07/13	10	71.10	9	71.99	69.20	1	4,981	0.02%
2021/07/12	2	70.80	6	71.32	71.50	-4	4,888	-0.08%
2021/07/08	2	69.50	0	0.00	69.10	2	4,863	0.04%
2021/07/06	0	0.00	26	69.07	68.60	-26	4,980	-0.52%
2021/07/05	27	69.33	0	0.00	70.60	27	5,019	0.54%
2021/07/02	1	67.30	0	0.00	68.00	1	5,006	0.02%
2021/07/01	0	0.00	43	68.97	66.80	-43	5,158	-0.83%
2021/06/30	18	70.87	14	69.56	69.40	4	5,188	0.08%
2021/06/28	41	70.91	0.1	70.60	70.90	40.9	5,369	0.76%
2021/06/25	1	70.50	0	0.00	70.30	1	5,821	0.02%
2021/06/24	3	74.20	0.2	74.70	73.00	2.8	5,859	0.05%
2021/06/23	3.3	72.88	3.1	73.77	74.00	0.2	5,857	0.00%
2021/06/22	0	0.00	0.2	71.50	71.00	-0.2	6,075	0.00%
2021/06/21	2.3	72.10	2.5	70.23	71.10	-0.2	6,435	0.00%
2021/06/18	10.5	63.82	17.1	65.55	68.40	-6.6	7,143	-0.09%
2021/06/17	0	0.00	0.1	64.00	62.20	-0.1	7,073	0.00%
2021/06/16	1.2	61.93	1	61.80	62.70	0.2	7,087	0.00%
2021/06/01	10	63.10	0	0.00	61.50	10	10,111	0.10%
2021/05/31	5	62.10	1	62.00	61.20	4	10,848	0.04%
2021/05/28	2	59.50	2	60.30	60.40	0	10,980	0.00%
2021/05/27	3	59.90	3	59.60	59.00	0	11,030	0.00%
2021/05/26	2	61.00	2	61.10	59.40	0	11,075	0.00%
2021/05/21	4	57.65	2	57.20	58.20	2	11,482	0.02%
2021/05/19	4	56.55	4	55.90	56.30	0	11,792	0.00%
2021/05/18	5	54.38	4	54.95	56.50	1	11,845	0.01%
2021/05/17	4	53.30	292	50.72	52.40	-288	11,907	-2.42%	大賣/鉅額交易
2021/05/14	2	57.50	2	58.40	54.70	0	11,909	0.00%
2021/05/13	1	53.40	0	0.00	56.60	1	11,958	0.01%
2021/05/12	3	57.20	2	59.20	55.10	1	12,073	0.01%
2021/05/11	1	60.50	1	61.30	58.40	0	12,131	0.00%
2021/05/07	1	66.10	2	65.80	66.20	-1	12,476	-0.01%
2021/05/06	0	0.00	1	60.00	60.70	-1	13,114	-0.01%
2021/05/05	1	60.00	0	0.00	59.50	1	13,544	0.01%
2021/05/04	4	59.73	1	58.40	60.10	3	13,604	0.02%
2021/05/03	1	63.30	2	64.80	62.60	-1	13,622	-0.01%
2021/04/28	0	0.00	2	67.90	67.50	-2	13,853	-0.01%
2021/04/27	1	69.40	0	0.00	69.10	1	14,034	0.01%
2021/04/23	0	0.00	172	67.44	68.20	-172	14,329	-1.20%	大賣/鉅額交易
2021/04/22	2	68.65	60	70.12	67.10	-58	14,830	-0.39%
2021/04/21	0	0.00	1	71.80	71.20	-1	15,180	-0.01%
2021/04/20	1	70.60	1	73.00	72.80	0	15,347	0.00%
2021/04/19	0	0.00	1	72.40	71.40	-1	15,498	-0.01%
2021/04/16	1	73.00	0	0.00	72.60	1	15,749	0.01%
2021/04/15	3	73.03	0	0.00	73.30	3	16,003	0.02%
2021/04/14	2	74.00	3	70.73	71.70	-1	16,283	-0.01%
2021/04/13	2	74.55	0	0.00	73.10	2	16,680	0.01%
2021/04/09	3	76.60	90.3	75.93	75.70	-87.3	17,830	-0.49%
2021/04/08	4	77.65	160	78.13	77.00	-156	18,292	-0.85%	大賣/鉅額交易
2021/04/07	163.3	78.09	2	78.00	77.50	161.3	18,380	0.88%	大買/鉅額交易
2021/04/06	2	77.00	2	76.50	76.40	0	18,463	0.00%
2021/04/01	6	77.82	3.2	76.64	76.30	2.8	18,834	0.01%
2021/03/31	1	78.10	2.1	78.34	77.00	-1.1	19,262	-0.01%
2021/03/30	18.2	80.35	47.1	80.57	79.50	-28.9	19,557	-0.15%
2021/03/29	37	77.83	3.1	77.86	78.30	33.9	19,587	0.17%
2021/03/26	2	76.80	2	79.30	76.50	0	19,490	0.00%
2021/03/25	73	78.42	10.3	78.54	78.00	62.7	19,251	0.33%
2021/03/24	5.2	77.88	1	77.50	77.00	4.2	18,734	0.02%
2021/03/23	91.4	79.51	35.2	76.99	78.00	56.2	18,165	0.31%
2021/03/22	2.1	73.11	5	73.74	74.00	-2.9	16,948	-0.02%
2021/03/19	2	71.20	0.1	71.20	70.70	1.9	16,741	0.01%
2021/03/18	5	71.90	180.5	72.60	71.30	-175.5	16,655	-1.05%	大賣/鉅額交易
2021/03/17	215.7	71.04	46	73.28	71.10	169.7	16,366	1.04%	大買/鉅額交易
2021/03/15	0	0.00	2	66.95	68.00	-2	15,543	-0.01%
2021/03/12	0	0.00	1.3	68.28	67.70	-1.3	15,497	-0.01%
2021/03/11	2	67.00	1.1	67.96	67.50	0.9	15,453	0.01%
2021/03/10	1	66.30	1.9	66.86	66.10	-0.9	15,405	-0.01%
2021/03/09	5	68.16	21	70.90	67.30	-16	15,345	-0.10%
2021/03/08	4.3	72.58	14.1	73.76	70.20	-9.8	15,146	-0.06%
2021/03/05	2.1	69.33	53	70.66	70.70	-50.9	14,411	-0.35%
2021/03/04	223	68.77	63.1	68.44	68.00	159.9	13,956	1.15%	大買/鉅額交易
2021/03/03	12.1	67.38	1	67.70	67.50	11.1	13,225	0.08%
2021/02/25	0	0.00	6.1	69.16	67.10	-6.1	13,171	-0.05%
2021/02/24	7	67.36	1	66.80	66.00	6	12,911	0.05%
2021/02/23	0	0.00	0.3	67.50	67.10	-0.3	12,854	0.00%
2021/02/22	0.4	68.03	0	0.00	67.50	0.4	12,801	0.00%
2021/02/19	0	0.00	3	66.40	66.20	-3	12,652	-0.02%
2021/02/17	2	61.30	350	61.63	63.10	-348	12,630	-2.76%	大賣/鉅額交易
2021/02/05	1	64.20	0	0.00	62.90	1	12,609	0.01%
2021/02/04	2	64.20	0	0.00	63.50	2	12,598	0.02%
2021/02/03	0	0.00	1.1	65.53	64.20	-1.1	12,648	-0.01%
2021/02/02	2.1	63.19	2	66.95	65.40	0.1	12,485	0.00%
2021/02/01	4	62.25	31	62.07	61.90	-27	12,328	-0.22%
2021/01/29	2	64.90	1	67.00	63.90	1	12,183	0.01%
2021/01/28	1	70.00	4	70.00	68.50	-3	11,869	-0.03%
2021/01/27	20	69.08	3	67.87	70.10	17	11,135	0.15%
2021/01/26	1	64.60	0	0.00	63.80	1	10,650	0.01%
2021/01/25	2	64.40	1	64.20	64.40	1	10,538	0.01%
2021/01/22	0	0.00	1	66.00	66.60	-1	10,441	-0.01%
2021/01/21	5	67.50	0	0.00	64.60	5	10,297	0.05%
2021/01/20	17	68.80	6	67.32	65.20	11	10,127	0.11%
2021/01/19	19.9	67.89	0	0.00	67.70	19.9	9,915	0.20%
2021/01/15	32	70.69	30	69.64	68.10	2	9,516	0.02%
2021/01/14	0	0.00	3	69.97	71.60	-3	8,951	-0.03%
2021/01/13	6	65.40	1	66.00	65.10	5	8,516	0.06%
2021/01/12	2	68.00	15	68.00	67.00	-13	8,306	-0.16%
2021/01/11	0	0.00	2	70.80	70.80	-2	8,128	-0.02%
2021/01/08	20	67.14	6	69.53	67.50	14	7,910	0.18%
2021/01/07	8	71.79	6	70.73	70.00	2	7,645	0.03%
2021/01/06	9	71.10	4	69.73	69.60	5	7,349	0.07%
2021/01/05	31	73.37	18	74.31	69.60	13	6,856	0.19%
2021/01/04	12	64.75	14.3	67.64	69.60	-2.3	6,110	-0.04%
2020/12/31	22.3	63.10	22	61.77	63.30	0.3	5,590	0.01%
2020/12/30	1	58.50	0	0.00	57.60	1	5,045	0.02%
2020/12/29	1	59.00	0	0.00	57.80	1	4,865	0.02%
2020/12/28	20	60.44	2.2	60.24	60.50	17.8	4,583	0.39%
2020/12/25	112.2	57.18	6.5	57.30	59.00	105.7	4,113	2.57%	大買/鉅額交易
2020/12/24	6.5	55.51	4	53.78	54.00	2.5	3,553	0.07%
2020/12/23	1	47.30	0	0.00	51.30	1	3,077	0.03%
2020/12/22	0	0.00	2	49.25	49.25	-2	2,499	-0.08%
2020/12/21	3	42.42	5	42.45	44.80	-2	2,406	-0.08%
2020/12/17	0	0.00	2	43.80	44.50	-2	2,334	-0.09%
2020/12/16	2	43.65	0	0.00	43.70	2	2,316	0.09%
2020/12/15	2	42.93	1	42.90	42.50	1	2,299	0.04%
2020/12/14	2	44.13	1	43.90	44.40	1	2,299	0.04%
2020/12/11	1	44.00	0	0.00	43.40	1	2,262	0.04%
2020/12/10	2	44.78	2	44.38	43.85	0	2,209	0.00%
2020/12/09	0	0.00	1	45.15	44.85	-1	2,166	-0.05%
2020/12/08	2	44.85	3	44.95	44.50	-1	2,126	-0.05%
2020/12/07	1	45.10	3	44.80	45.40	-2	2,073	-0.10%
2020/12/04	3	43.58	2	43.63	43.50	1	1,993	0.05%
2020/12/02	0	0.00	2	42.95	43.70	-2	1,941	-0.10%
2020/12/01	2	42.43	14	42.72	43.15	-12	1,899	-0.63%
2020/11/27	3	41.77	0	0.00	41.85	3	1,813	0.17%
2020/11/26	2	41.78	0	0.00	42.30	2	1,766	0.11%
2020/11/25	0	0.00	2	40.93	40.95	-2	1,697	-0.12%
2020/11/24	0	0.00	1	40.00	40.30	-1	1,588	-0.06%
2020/11/23	15	40.21	0	0.00	39.80	15	1,510	0.99%
2020/11/20	0	0.00	1.1	39.58	40.45	-1.1	1,457	-0.08%
2020/11/19	0	0.00	2	39.85	39.40	-2	1,387	-0.14%
2020/11/17	1	38.60	0.1	38.85	38.75	0.9	1,254	0.07%
2020/11/16	4.2	38.05	3	38.30	38.85	1.2	1,186	0.10%
2020/11/13	2	37.40	0	0.00	37.40	2	1,077	0.19%
2020/11/12	1	36.45	1	36.35	36.30	0	971	0.00%
2020/11/11	7	36.82	1	35.70	37.00	6	917	0.65%
2020/11/09	4	34.21	0	0.00	34.15	4	789	0.51%
2020/11/05	2	33.80	1	33.75	33.75	1	797	0.13%
2020/11/03	0	0.00	1	33.60	33.65	-1	826	-0.12%
2020/11/02	0	0.00	2	33.23	33.35	-2	900	-0.22%
2020/10/30	0	0.00	2	33.88	33.35	-2	933	-0.21%
2020/10/28	1	34.90	2.2	34.68	34.35	-1.2	941	-0.13%
2020/10/27	0.2	35.00	0	0.00	34.45	0.2	956	0.02%
2020/10/26	0	0.00	1	34.90	34.80	-1	975	-0.10%
2020/10/23	1	34.95	1.1	34.72	34.90	-0.1	992	-0.01%
2020/10/22	2.1	34.59	1	34.65	34.55	1.1	1,003	0.11%
2020/10/21	5	34.75	0	0.00	34.75	5	1,012	0.49%
2020/10/20	1	34.65	0	0.00	34.60	1	1,034	0.10%
2020/10/19	4	35.29	1	35.50	35.00	3	1,040	0.29%
2020/10/15	0	0.00	7	36.10	35.60	-7	1,013	-0.69%
2020/10/13	0	0.00	2	35.10	34.75	-2	978	-0.20%
2020/09/21	0	0.00	3	35.50	35.60	-3	1,216	-0.25%
2020/09/18	0	0.00	1	35.55	35.75	-1	1,209	-0.08%
2020/09/17	0	0.00	5	35.51	35.75	-5	1,194	-0.42%
2020/09/16	0	0.00	1	34.70	34.55	-1	1,155	-0.09%
2020/09/14	3	34.53	0	0.00	34.90	3	1,151	0.26%
2020/09/10	1	34.95	0	0.00	34.70	1	1,136	0.09%
2020/09/09	0	0.00	2	34.45	35.00	-2	1,133	-0.18%
2020/09/03	7	34.77	0	0.00	35.60	7	1,071	0.65%
2020/09/02	0	0.00	1	34.15	34.15	-1	1,048	-0.10%
2020/08/28	0	0.00	1	33.20	33.55	-1	1,113	-0.09%
2020/08/20	0	0.00	10	32.28	32.10	-10	1,197	-0.84%
2020/08/19	7	34.00	0	0.00	34.15	7	1,186	0.59%
2020/08/18	1	34.85	0	0.00	34.45	1	1,184	0.08%
2020/08/17	1	34.95	0	0.00	34.85	1	1,187	0.08%
2020/08/14	1	34.65	8	34.50	34.55	-7	1,193	-0.59%
2020/08/13	1	34.65	7	34.77	34.95	-6	1,196	-0.50%
2020/08/12	0	0.00	1	35.35	35.35	-1	1,192	-0.08%
2020/08/10	0	0.00	15	35.13	35.50	-15	1,216	-1.23%
2020/08/07	0	0.00	4	34.70	34.60	-4	1,217	-0.33%
2020/08/06	5	36.15	16	35.73	35.50	-11	1,216	-0.90%
2020/08/05	5	35.30	0	0.00	35.65	5	1,206	0.41%
2020/08/04	7	34.00	0	0.00	33.90	7	1,201	0.58%
2020/08/03	9	33.12	0	0.00	33.20	9	1,197	0.75%
2020/07/29	10	35.57	0	0.00	36.00	10	1,155	0.87%
2020/07/28	0	0.00	1	35.00	34.70	-1	1,139	-0.09%
2020/07/24	0	0.00	10	36.10	36.05	-10	1,130	-0.88%
2020/07/23	0	0.00	1	36.35	36.25	-1	1,110	-0.09%
2020/07/21	1	35.70	0	0.00	35.85	1	1,056	0.09%
2020/07/16	0	0.00	5	34.67	34.55	-5	1,031	-0.48%
2020/07/15	5	34.60	0	0.00	34.50	5	1,028	0.49%
2020/07/07	10	35.18	0	0.00	35.40	10	858	1.16%
2020/07/06	2	34.13	0	0.00	33.90	2	805	0.25%
2020/07/02	0	0.00	7.2	34.12	34.10	-7.2	805	-0.89%
2020/06/30	0	0.00	1	32.30	32.35	-1	744	-0.13%
2020/06/29	0	0.00	4	32.23	32.00	-4	744	-0.54%
2020/06/23	3	32.78	2	32.63	32.55	1	749	0.13%
2020/06/22	0	0.00	1	32.45	32.70	-1	751	-0.13%
2020/06/18	0	0.00	1	32.05	32.30	-1	756	-0.13%
2020/06/17	0	0.00	6	32.05	32.15	-6	760	-0.79%
2020/06/16	3	32.05	0	0.00	32.20	3	768	0.39%
2020/06/15	0	0.00	1	31.65	31.50	-1	785	-0.13%
2020/06/12	4	31.33	0	0.00	32.00	4	795	0.50%
2020/06/11	5	32.78	7	32.72	32.20	-2	799	-0.25%
2020/06/10	14	32.82	5	32.85	33.00	9	801	1.12%
2020/06/08	2	33.13	9	32.97	32.85	-7	821	-0.85%
2020/06/05	2	33.50	0	0.00	33.65	2	810	0.25%
2020/06/04	3	33.95	0	0.00	33.90	3	805	0.37%
2020/06/03	6	32.74	0	0.00	33.15	6	753	0.80%
2020/06/01	2	31.40	3	31.37	31.60	-1	695	-0.14%
2020/05/28	1	31.15	2	31.50	31.10	-1	684	-0.15%
2020/05/26	2	31.25	0	0.00	30.95	2	665	0.30%
2020/05/20	15	30.54	1	30.40	30.40	14	642	2.18%
2020/05/19	3	30.30	0	0.00	30.35	3	636	0.47%
2020/05/18	1	30.10	0	0.00	30.10	1	635	0.16%
2020/05/15	1	30.50	12	30.31	30.40	-11	630	-1.74%
2020/05/11	11	30.66	0	0.00	31.65	11	524	2.10%
2020/05/07	7	29.49	1	29.40	29.45	6	495	1.21%
2020/05/06	2	29.30	1	29.20	29.10	1	497	0.20%
2020/05/05	4	29.28	2	29.20	29.20	2	507	0.39%
2020/05/04	0	0.00	2	29.05	29.15	-2	510	-0.39%
2020/04/29	1	29.50	0	0.00	29.45	1	515	0.19%
2020/04/24	0	0.00	5	28.20	28.15	-5	561	-0.89%
2020/04/23	0	0.00	1	27.85	28.15	-1	616	-0.16%
2020/04/20	0	0.00	0.1	28.85	28.85	-0.1	624	-0.01%
2020/04/15	0	0.00	7	28.76	28.70	-7	642	-1.09%
2020/04/14	1	28.10	0	0.00	28.60	1	640	0.16%
2020/04/07	2	27.40	0	0.00	27.50	2	653	0.31%
2020/04/06	3	26.02	0	0.00	26.55	3	649	0.46%
2020/03/30	0	0.00	1	25.30	25.90	-1	652	-0.15%
2020/03/27	2	26.60	0	0.00	25.90	2	654	0.31%
2020/03/23	2	24.05	0	0.00	24.05	2	729	0.27%
2020/03/19	0	0.00	22	22.93	22.85	-22	762	-2.89%
2020/03/17	4	25.71	0	0.00	25.90	4	734	0.54%
2020/03/13	0	0.00	1	26.40	27.20	-1	715	-0.14%
2020/03/11	0	0.00	1	30.95	30.60	-1	680	-0.15%
2020/03/10	0	0.00	2	30.55	31.10	-2	678	-0.29%
2020/03/09	0	0.00	11	31.96	31.25	-11	671	-1.64%
2020/03/06	0	0.00	8	32.90	32.95	-8	665	-1.20%
2020/03/05	0	0.00	1	33.60	33.30	-1	669	-0.15%
2020/03/04	2	32.90	0	0.00	33.15	2	673	0.30%
2020/03/03	6	33.36	0	0.00	33.10	6	675	0.89%
2020/03/02	9	33.01	0	0.00	32.80	9	678	1.33%
2020/02/27	4	33.81	5	33.64	33.15	-1	681	-0.15%
2020/02/24	3	34.15	2	34.10	34.00	1	676	0.15%
2020/02/21	0	0.00	1	34.70	34.40	-1	681	-0.15%
2020/02/20	0	0.00	3	34.87	34.90	-3	688	-0.44%
2020/02/19	3	35.05	0	0.00	34.75	3	697	0.43%
2020/02/18	0	0.00	3	34.22	34.15	-3	752	-0.40%
2020/02/14	1	34.35	0	0.00	34.60	1	767	0.13%
2020/02/13	1	34.10	0	0.00	34.15	1	770	0.13%
2020/02/12	1	34.40	0	0.00	34.60	1	771	0.13%
2020/02/11	2	34.00	1	34.50	33.95	1	768	0.13%
2020/02/10	0	0.00	7	33.62	33.45	-7	773	-0.90%
2020/02/06	1	34.25	0	0.00	34.25	1	779	0.13%
2020/02/05	1	33.35	0	0.00	33.20	1	772	0.13%
2020/02/04	3	33.70	3	33.67	33.50	0	772	0.00%
2020/02/03	6	32.23	1	32.10	32.35	5	779	0.64%
2020/01/31	2	34.35	3	34.27	34.40	-1	801	-0.12%
2020/01/30	0	0.00	1	34.65	34.20	-1	819	-0.12%
2020/01/17	0	0.00	7	37.89	38.00	-7	794	-0.88%
2020/01/16	0	0.00	13	37.07	37.05	-13	818	-1.59%
2020/01/15	4	37.10	0	0.00	37.00	4	839	0.48%
2020/01/14	10	37.00	0	0.00	36.90	10	837	1.19%
2020/01/09	0	0.00	1	37.45	36.55	-1	831	-0.12%
2020/01/08	0	0.00	1	35.75	35.60	-1	815	-0.12%
2020/01/03	0	0.00	2	36.80	36.70	-2	827	-0.24%
2019/12/31	0	0.00	1	37.20	37.00	-1	810	-0.12%
2019/12/30	1	37.20	0	0.00	37.15	1	816	0.12%
2019/12/16	0	0.00	2	36.05	36.30	-2	745	-0.27%
2019/12/13	2	35.53	0	0.00	35.40	2	742	0.27%
2019/12/12	4	35.50	0	0.00	35.55	4	746	0.54%
2019/12/05	1	35.75	0	0.00	35.75	1	832	0.12%
2019/11/29	0	0.00	2	36.13	36.05	-2	868	-0.23%
2019/11/25	1	36.25	0	0.00	36.30	1	995	0.10%
2019/11/20	1	36.35	0	0.00	36.20	1	1,128	0.09%
2019/11/14	0	0.00	2	35.90	37.30	-2	1,295	-0.15%
2019/11/11	1	35.10	0	0.00	35.25	1	1,384	0.07%
2019/11/05	1	37.70	0	0.00	37.70	1	1,406	0.07%
2019/10/30	0	0.00	1	38.45	38.40	-1	1,423	-0.07%
2019/10/24	0	0.00	1	38.80	38.85	-1	1,380	-0.07%
2019/10/22	0	0.00	1	36.10	35.80	-1	1,326	-0.08%
2019/10/17	0	0.00	1	35.65	36.10	-1	1,356	-0.07%
2019/10/16	0	0.00	1	35.55	35.35	-1	1,380	-0.07%
2019/10/14	6	36.53	0	0.00	36.50	6	1,413	0.42%
2019/10/03	0	0.00	3	38.40	38.45	-3	1,407	-0.21%
2019/09/27	1	40.45	0	0.00	39.75	1	1,412	0.07%
2019/09/26	0	0.00	2	40.30	40.45	-2	1,391	-0.14%
2019/09/25	0	0.00	2	41.00	41.40	-2	1,387	-0.14%
2019/09/20	0	0.00	1	40.95	41.15	-1	1,377	-0.07%
2019/09/19	2	40.40	4	40.41	40.30	-2	1,360	-0.15%
2019/09/17	0	0.00	1	40.50	40.30	-1	1,350	-0.07%
2019/09/16	0	0.00	1	40.10	40.00	-1	1,343	-0.07%
2019/09/11	0	0.00	20	40.39	39.85	-20	1,342	-1.49%
2019/09/09	2	39.40	0	0.00	39.35	2	1,306	0.15%
2019/09/05	0	0.00	2	42.38	42.05	-2	1,248	-0.16%
2019/09/02	0	0.00	3	41.85	41.90	-3	1,225	-0.24%
2019/08/29	5	41.74	0	0.00	41.50	5	1,182	0.42%
2019/08/26	0	0.00	152	42.39	42.15	-152	1,039	-14.63%	大賣/鉅額交易
2019/08/23	3	43.75	0	0.00	43.65	3	1,010	0.30%
2019/08/21	0	0.00	2	42.60	42.40	-2	834	-0.24%
2019/08/20	1	41.60	0	0.00	41.65	1	782	0.13%
2019/08/19	0	0.00	115	42.73	42.00	-115	759	-15.14%	大賣/鉅額交易
2019/08/16	100	41.85	0	0.00	41.85	100	702	14.23%
2019/08/14	15	39.80	0	0.00	39.95	15	629	2.38%
2019/08/07	0	0.00	1	37.60	37.45	-1	565	-0.18%
2019/07/29	0	0.00	30	39.83	40.10	-30	542	-5.53%
2019/07/26	5	40.15	35	40.14	40.00	-30	549	-5.46%
2019/07/24	60	40.33	0	0.00	41.10	60	580	10.34%
2019/07/17	0	0.00	30	38.98	39.00	-30	572	-5.24%
2019/07/12	30	37.81	0	0.00	37.60	30	538	5.57%
2019/07/08	0	0.00	2	37.03	36.90	-2	658	-0.30%
2019/06/26	2	35.70	0	0.00	35.70	2	740	0.27%
2019/06/20	1	36.60	9	36.45	36.60	-8	750	-1.07%
2019/06/19	1	36.30	0	0.00	36.20	1	749	0.13%
2019/06/18	1	35.40	0	0.00	35.35	1	746	0.13%
2019/06/06	4	33.90	2	33.98	34.05	2	802	0.25%
2019/06/04	0	0.00	2	34.58	34.25	-2	804	-0.25%
2019/05/31	0	0.00	1	34.10	34.40	-1	810	-0.12%
2019/05/27	6	34.75	0	0.00	34.30	6	806	0.74%
2019/05/23	0	0.00	1	35.55	35.15	-1	829	-0.12%
2019/05/22	3	36.15	0	0.00	35.90	3	831	0.36%
2019/05/21	4	35.58	1	35.35	36.20	3	835	0.36%
2019/05/20	2	35.33	0	0.00	35.20	2	834	0.24%
2019/05/17	0	0.00	1	35.60	35.30	-1	835	-0.12%
2019/05/16	2	36.05	2	36.85	36.10	0	838	0.00%
2019/05/15	0	0.00	2	36.65	36.80	-2	852	-0.23%
2019/05/14	10	34.48	2	35.15	35.55	8	846	0.95%
2019/05/13	2	35.73	12	35.80	35.05	-10	841	-1.19%
2019/05/10	1	35.90	1	36.65	36.00	0	834	0.00%
2019/05/09	1	36.50	0	0.00	36.00	1	825	0.12%
2019/05/08	0	0.00	2	36.80	36.70	-2	814	-0.25%
2019/05/06	0	0.00	1	37.15	36.70	-1	803	-0.12%
2019/04/29	0	0.00	0.2	36.05	35.95	-0.2	716	-0.03%
2019/04/25	23.2	37.68	0	0.00	37.90	23.2	685	3.39%
2019/04/19	1	36.40	0	0.00	36.10	1	610	0.16%
2019/04/16	0	0.00	36	36.85	37.30	-36	563	-6.38%
2019/04/15	2	36.73	0	0.00	35.90	2	511	0.39%
2019/04/12	0	0.00	20	35.12	35.40	-20	456	-4.38%
2019/04/02	7	35.01	0	0.00	35.30	7	411	1.70%
2019/04/01	20	34.35	0	0.00	35.80	20	363	5.50%
2019/03/28	6	33.85	0	0.00	34.00	6	345	1.74%
2019/03/27	2	33.50	0	0.00	33.55	2	343	0.58%
2019/03/25	0	0.00	3	33.15	33.20	-3	354	-0.85%
2019/03/22	9	34.00	0	0.00	33.55	9	360	2.49%
2019/03/21	8	34.16	0	0.00	34.10	8	361	2.21%
2019/03/18	0	0.00	19	35.88	34.50	-19	361	-5.26%
2019/03/15	2	33.48	5	33.27	34.50	-3	320	-0.94%
2019/03/12	1	32.00	0	0.00	31.85	1	332	0.30%
2019/03/11	1	31.60	8	32.05	31.60	-7	352	-1.99%
2019/03/05	7	32.10	0	0.00	32.15	7	394	1.78%
2019/02/25	0	0.00	9	32.50	32.90	-9	410	-2.19%
2019/02/21	8	31.43	0	0.00	31.60	8	399	2.00%
2019/02/20	1	31.35	0	0.00	31.35	1	406	0.25%
2019/02/19	1	31.05	0	0.00	31.20	1	406	0.25%
2019/02/14	0	0.00	5	31.05	31.35	-5	438	-1.14%
2019/02/13	16	29.95	0	0.00	30.00	16	493	3.24%
2019/01/29	1	29.50	0	0.00	29.50	1	589	0.17%
2019/01/25	2	29.45	0	0.00	29.35	2	646	0.31%
2019/01/16	0	0.00	14	29.58	29.60	-14	759	-1.84%
2019/01/15	3	29.42	11	29.50	29.70	-8	761	-1.05%
2019/01/14	10	29.50	9.3	29.50	29.25	0.7	763	0.09%
2019/01/11	0	0.00	8	29.83	29.75	-8	765	-1.04%
2019/01/10	0	0.00	5	29.89	29.90	-5	771	-0.65%
2019/01/09	3	30.08	0	0.00	30.00	3	782	0.38%
2019/01/08	0	0.00	8	30.11	30.30	-8	784	-1.02%
2019/01/04	1	30.00	0	0.00	30.00	1	799	0.13%
2019/01/03	1	30.20	0	0.00	30.50	1	828	0.12%
2019/01/02	0	0.00	3	30.52	30.60	-3	832	-0.36%
2018/12/26	1	30.20	0	0.00	30.30	1	865	0.12%
2018/12/24	0	0.00	4	30.70	30.95	-4	887	-0.45%
2018/12/21	0	0.00	2	30.45	30.25	-2	912	-0.22%
2018/12/20	0	0.00	20	30.60	30.65	-20	911	-2.19%
2018/12/19	20	30.95	0	0.00	30.95	20	921	2.17%
2018/12/14	0	0.00	3	30.65	30.80	-3	913	-0.33%
2018/12/13	2	30.40	0	0.00	30.80	2	914	0.22%
2018/12/10	0	0.00	1	30.50	30.10	-1	913	-0.11%
2018/12/07	0	0.00	3	30.77	30.70	-3	911	-0.33%
2018/12/06	3	30.08	5	30.57	30.65	-2	910	-0.22%
2018/12/05	0	0.00	3	31.23	31.10	-3	905	-0.33%
2018/12/04	0	0.00	3	32.00	31.45	-3	908	-0.33%
2018/12/03	2	30.70	1	31.25	31.00	1	900	0.11%
2018/11/30	14	30.20	0	0.00	30.20	14	876	1.60%
2018/11/28	0	0.00	7	30.28	30.40	-7	869	-0.80%
2018/11/27	0	0.00	3	30.13	29.95	-3	860	-0.35%
2018/11/26	1	29.65	0	0.00	29.60	1	856	0.12%
2018/11/23	3	29.20	0	0.00	29.20	3	859	0.35%
2018/11/21	0	0.00	2	29.93	30.00	-2	847	-0.24%
2018/11/19	0	0.00	1	29.70	29.90	-1	845	-0.12%
2018/11/16	2	29.20	2	29.40	29.20	0	841	0.00%
2018/11/15	0	0.00	2	29.40	29.10	-2	840	-0.24%
2018/11/14	1	29.40	2	29.60	29.40	-1	838	-0.12%
2018/11/13	1	28.40	0	0.00	28.75	1	834	0.12%
2018/11/02	1	28.55	0	0.00	28.65	1	675	0.15%
2018/10/31	0	0.00	4	27.64	27.70	-4	675	-0.59%
2018/10/30	1	26.80	20.2	26.95	26.95	-19.2	677	-2.84%
2018/10/26	0.2	27.80	1	27.90	27.95	-0.8	737	-0.11%
2018/10/25	2	27.98	1	28.35	27.55	1	738	0.14%
2018/10/24	0	0.00	3	28.00	27.55	-3	711	-0.42%
2018/10/19	1	26.65	1	27.35	27.45	0	705	0.00%
2018/10/17	0	0.00	2	28.53	28.55	-2	704	-0.28%
2018/10/16	5	28.06	3	28.30	28.00	2	704	0.28%
2018/10/15	5	27.55	6	28.17	27.80	-1	708	-0.14%
2018/10/12	0	0.00	2	26.60	27.80	-2	714	-0.28%
2018/10/11	5	28.50	7	28.24	27.00	-2	724	-0.28%
2018/10/09	9	30.08	0	0.00	29.95	9	725	1.24%
2018/10/08	2	29.95	0	0.00	30.00	2	813	0.25%
2018/10/05	3	29.92	2	30.10	30.00	1	842	0.12%
2018/10/04	10	30.70	0	0.00	30.75	10	826	1.21%
2018/10/02	0	0.00	4	30.84	30.70	-4	827	-0.48%
2018/10/01	0	0.00	214	30.81	31.30	-214	809	-26.45%	大賣/鉅額交易
2018/09/28	0	0.00	1	31.05	30.60	-1	809	-0.12%
2018/09/25	0	0.00	1	31.15	30.95	-1	805	-0.12%
2018/09/20	1	30.70	0	0.00	30.70	1	851	0.12%
2018/09/19	1	30.65	0	0.00	30.70	1	876	0.11%
2018/09/13	11	30.92	0	0.00	30.65	11	1,087	1.01%
2018/09/12	2	30.75	0	0.00	30.80	2	1,245	0.16%
2018/09/11	1	30.80	1	30.95	30.80	0	1,249	0.00%
2018/09/10	13	30.81	5	30.81	30.65	8	1,246	0.64%
2018/09/07	0	0.00	4	32.45	32.05	-4	1,239	-0.32%
2018/09/05	0	0.00	9	33.05	32.90	-9	1,232	-0.73%
2018/08/23	0	0.00	1	34.75	34.55	-1	1,371	-0.07%
2018/08/22	2	34.75	3	34.82	34.85	-1	1,369	-0.07%
2018/08/17	4	34.98	0	0.00	34.70	4	1,358	0.29%
2018/08/16	5	34.84	0	0.00	34.70	5	1,358	0.37%
2018/08/15	1	34.65	0	0.00	34.70	1	1,356	0.07%
2018/08/13	7	35.39	0	0.00	35.45	7	1,349	0.52%
2018/08/10	0	0.00	1	37.00	36.70	-1	1,328	-0.08%
2018/08/02	0	0.00	6	36.85	36.95	-6	1,240	-0.48%
2018/07/26	0	0.00	1	36.70	36.20	-1	1,211	-0.08%
2018/07/25	0	0.00	3	36.25	36.25	-3	1,206	-0.25%
2018/07/23	1	35.80	0	0.00	35.40	1	1,206	0.08%
2018/07/20	0	0.00	1	37.00	36.60	-1	1,202	-0.08%
2018/07/18	3	37.00	0	0.00	37.05	3	1,208	0.25%
2018/07/17	2	37.65	0	0.00	37.50	2	1,191	0.17%
2018/07/16	1	36.85	1	37.60	37.65	0	1,166	0.00%
2018/07/11	0	0.00	1	34.85	35.05	-1	1,072	-0.09%
2018/07/05	1	34.80	0	0.00	34.10	1	1,056	0.09%
2018/07/04	0	0.00	1	35.75	34.95	-1	1,054	-0.09%
2018/06/29	3	34.68	2	34.93	35.40	1	1,025	0.10%
2018/06/28	18	34.62	0	0.00	33.90	18	989	1.82%
2018/06/27	0	0.00	94	35.17	35.10	-94	965	-9.74%
2018/06/25	0	0.00	1	36.90	35.25	-1	965	-0.10%
2018/06/22	2	37.40	0	0.00	37.50	2	928	0.22%
2018/06/21	3	35.60	1	36.15	37.30	2	778	0.26%
2018/06/20	12	33.94	1	33.95	33.95	11	625	1.76%
2018/06/19	0	0.00	1	34.65	34.65	-1	628	-0.16%
2018/06/12	0	0.00	1	35.20	35.20	-1	648	-0.15%
2018/06/07	1	37.00	1	36.60	36.50	0	641	0.00%
2018/06/05	0	0.00	1	35.55	35.55	-1	595	-0.17%
2018/06/04	1	36.00	2	36.25	36.25	-1	587	-0.17%
2018/05/30	0	0.00	4	32.96	33.05	-4	622	-0.64%
2018/05/28	1	33.55	0	0.00	33.55	1	641	0.16%
2018/05/24	0	0.00	1	33.15	33.30	-1	699	-0.14%
2018/05/23	2	33.40	120	33.06	33.30	-118	719	-16.40%	大賣/鉅額交易
2018/05/22	0	0.00	1	34.35	33.85	-1	762	-0.13%
2018/05/18	0	0.00	1	33.05	33.05	-1	838	-0.12%
2018/05/17	42	33.48	0	0.00	33.40	42	918	4.57%
2018/05/16	1	33.30	50	33.39	33.25	-49	932	-5.26%
2018/05/15	51	33.81	0	0.00	33.60	51	951	5.36%
2018/05/14	0	0.00	1	33.85	33.95	-1	996	-0.10%
2018/05/11	1	33.20	0	0.00	33.20	1	997	0.10%
2018/05/08	0	0.00	1	32.70	32.90	-1	1,025	-0.10%
2018/05/07	0	0.00	4	32.05	31.95	-4	1,044	-0.38%
2018/04/30	0	0.00	5	32.31	32.40	-5	1,059	-0.47%
2018/04/27	1	32.00	2	31.85	32.05	-1	1,075	-0.09%
2018/04/26	0	0.00	1	31.60	31.60	-1	1,080	-0.09%
2018/04/25	0	0.00	18	32.37	32.55	-18	1,084	-1.66%
2018/04/24	0	0.00	1	32.70	32.50	-1	1,088	-0.09%
2018/04/20	2	34.25	0	0.00	34.00	2	1,085	0.18%
2018/04/19	2	34.58	120	34.53	34.45	-118	1,081	-10.91%	大賣/鉅額交易
2018/04/18	0	0.00	1	34.30	34.30	-1	1,086	-0.09%
2018/04/16	1	36.00	2	36.25	36.00	-1	1,085	-0.09%
2018/04/12	0	0.00	1	36.45	36.45	-1	1,142	-0.09%
2018/04/10	1	36.75	81	36.75	36.55	-80	1,172	-6.82%
2018/04/09	1	37.20	0	0.00	37.35	1	1,185	0.08%
2018/04/03	0	0.00	21	36.98	36.90	-21	1,199	-1.75%
2018/04/02	4	37.40	0	0.00	37.35	4	1,205	0.33%
2018/03/31	5	37.24	10	37.30	37.30	-5	1,219	-0.41%
2018/03/30	3	37.43	0	0.00	37.20	3	1,229	0.24%
2018/03/29	1	37.05	90	37.31	37.10	-89	1,243	-7.16%
2018/03/28	0	0.00	40	37.33	37.05	-40	1,232	-3.25%
2018/03/27	1	37.55	0	0.00	37.40	1	1,234	0.08%
2018/03/26	0	0.00	1	36.70	36.45	-1	1,237	-0.08%
2018/03/23	0	0.00	5	36.71	36.95	-5	1,241	-0.40%
2018/03/22	1	38.60	24	38.54	38.05	-23	1,244	-1.85%
2018/03/21	11	38.70	4	38.50	38.60	7	1,256	0.56%
2018/03/20	0	0.00	36	38.44	38.20	-36	1,297	-2.77%
2018/03/19	23	39.04	10	38.99	38.90	13	1,366	0.95%
2018/03/16	0	0.00	4	39.25	38.80	-4	1,411	-0.28%
2018/03/15	7	39.89	0	0.00	39.70	7	1,409	0.50%
2018/03/14	0	0.00	7	39.76	39.70	-7	1,425	-0.49%
2018/03/13	14	39.88	12	40.36	39.80	2	1,443	0.14%
2018/03/12	4	39.14	10	39.51	39.15	-6	1,456	-0.41%
2018/03/09	5	40.16	0	0.00	39.90	5	1,457	0.34%
2018/03/08	80	39.84	50	40.01	39.80	30	1,471	2.04%
2018/03/07	11	39.93	15	40.11	39.50	-4	1,481	-0.27%
2018/03/06	17	40.95	147	40.56	40.25	-130	1,493	-8.70%	大賣/鉅額交易
2018/03/05	267	39.73	7	39.51	39.80	260	1,503	17.30%	大買/鉅額交易
2018/03/02	0	0.00	5	39.05	38.95	-5	1,507	-0.33%
2018/03/01	4	39.74	42	39.83	40.05	-38	1,518	-2.50%
2018/02/27	79	40.43	4	40.55	40.10	75	1,535	4.88%
2018/02/26	18	39.50	7	39.53	39.45	11	1,541	0.71%
2018/02/23	7	38.90	7	39.10	39.00	0	1,548	0.00%
2018/02/22	57	38.22	2	37.13	38.90	55	1,566	3.51%
2018/02/21	108	37.01	0	0.00	37.40	108	1,602	6.74%	大買/鉅額交易
2018/02/12	187	34.23	4	34.36	34.50	183	1,592	11.49%	大買/鉅額交易
2018/02/09	17	34.09	14	34.18	34.10	3	1,584	0.19%
2018/02/08	0	0.00	4	37.56	37.55	-4	1,564	-0.26%
2018/02/07	8	38.37	10	38.50	38.30	-2	1,651	-0.12%
2018/02/06	5	39.08	222	38.34	38.25	-217	1,717	-12.64%	大賣/鉅額交易
2018/02/05	1	41.40	1	42.20	42.35	0	1,740	0.00%
2018/02/02	1	42.50	4	42.75	42.80	-3	1,864	-0.16%
2018/02/01	2	43.13	2	43.40	43.20	0	1,952	0.00%
2018/01/31	20	43.17	2	43.25	43.25	18	1,962	0.92%
2018/01/30	1	44.15	199	44.20	43.85	-198	1,984	-9.98%	大賣/鉅額交易
2018/01/29	19	45.16	0	0.00	44.80	19	2,043	0.93%
2018/01/26	2	44.75	17	44.94	44.75	-15	2,096	-0.72%
2018/01/25	13	45.47	16	45.20	45.00	-3	2,141	-0.14%
2018/01/24	22	45.14	21	44.79	45.15	1	2,192	0.05%
2018/01/23	27	45.65	3	44.90	44.90	24	2,262	1.06%
2018/01/22	0	0.00	52	45.19	45.40	-52	2,386	-2.18%
2018/01/19	44	45.84	5	45.56	45.35	39	2,549	1.53%
2018/01/18	5	45.53	11	45.62	45.25	-6	2,637	-0.23%
2018/01/17	11	45.82	33	45.90	45.55	-22	2,799	-0.79%
2018/01/16	31	45.46	4	45.05	45.50	27	3,028	0.89%
2018/01/15	3	45.22	46	45.39	45.10	-43	3,357	-1.28%
2018/01/12	52	45.62	5	44.94	45.25	47	3,491	1.35%
2018/01/11	1	44.80	4	44.55	44.60	-3	3,766	-0.08%
2018/01/10	0	0.00	7	44.69	44.65	-7	3,844	-0.18%
2018/01/09	1	46.50	385	46.40	46.00	-384	3,863	-9.94%	大賣/鉅額交易
2018/01/08	78	46.57	2	45.93	46.20	76	3,892	1.95%
2018/01/05	5	45.63	42	45.86	45.60	-37	3,875	-0.95%
2018/01/04	45	45.92	0	0.00	46.10	45	3,868	1.16%
2018/01/03	1	46.15	1	45.80	45.55	0	3,858	0.00%