乙盛-KY (5243)-群益金鼎-土城券商分點個股進出

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
70.6
漲跌
▼0.1
漲幅
-0.14%
成交量
4,873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－群益金鼎-土城券商分點個股進出

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

群益金鼎-土城券商分點個股進出
群益金鼎-土城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
2024/11/21	7	70.50	9.2	70.24	70.60	-2.2	3,582	-0.06%
2024/11/20	4	70.78	2	70.75	70.70	2	3,507	0.06%
2024/11/19	1.2	69.78	1	73.20	73.20	0.2	3,327	0.01%
2024/11/18	0	0.00	0.1	67.50	66.60	-0.1	3,119	0.00%
2024/11/15	1	68.80	4	68.85	69.30	-3	3,072	-0.10%
2024/11/14	4	69.13	2	69.70	69.20	2	2,995	0.07%
2024/11/13	4	69.45	2	68.80	68.50	2	2,917	0.07%
2024/11/12	19	73.17	29.5	73.45	70.50	-10.5	2,797	-0.38%
2024/11/11	8.5	70.12	7	68.96	70.00	1.5	2,330	0.06%
2024/11/08	12	68.58	10.5	67.87	66.40	1.5	2,143	0.07%
2024/11/07	8.6	69.72	18	69.35	70.60	-9.4	1,995	-0.47%
2024/11/06	6	65.92	1	66.40	65.70	5	1,688	0.30%
2024/11/05	2	64.00	0	0.00	63.10	2	1,631	0.12%
2024/11/04	1	63.80	1	63.20	63.90	0	1,670	0.00%
2024/11/01	1	63.60	1	64.90	64.30	0	1,682	0.00%
2024/10/30	4	65.13	0	65.20	64.80	4	1,657	0.24%
2024/10/25	0	0.00	38	66.97	64.40	-38	1,552	-2.45%
2024/10/24	66	65.18	17	65.74	64.20	49	1,469	3.33%
2024/10/23	1	64.40	0	0.00	64.10	1	1,418	0.07%
2024/10/22	0	0.00	2	64.10	64.30	-2	1,403	-0.14%
2024/10/21	3	61.90	0	0.00	63.20	3	1,404	0.21%
2024/10/15	2	61.90	0	0.00	61.20	2	1,515	0.13%
2024/10/14	0	0.00	0	62.20	62.20	0	1,529	0.00%
2024/10/08	2	64.10	1	64.00	63.30	1	1,608	0.06%
2024/10/07	1	65.50	0	0.00	65.50	1	1,652	0.06%
2024/09/27	2	63.80	2	63.90	64.40	0	2,148	0.00%
2024/09/26	0	0.00	3	64.60	63.50	-3	2,247	-0.13%
2024/09/25	2	64.65	10	64.93	64.70	-8	2,426	-0.33%
2024/09/24	10	63.32	0	0.00	63.40	10	2,751	0.36%
2024/09/23	5	63.04	2	63.50	62.90	3	3,091	0.10%
2024/09/20	0	0.00	1	62.50	62.90	-1	3,055	-0.03%
2024/09/19	1	62.00	0	0.00	62.00	1	3,045	0.03%
2024/09/16	2	62.40	1	62.00	61.80	1	3,050	0.03%
2024/09/13	1	62.10	2.3	60.45	62.70	-1.3	3,064	-0.04%
2024/09/09	4	53.35	1	54.00	54.60	3	3,609	0.08%
2024/08/28	2	59.10	0	0.00	59.80	2	3,858	0.05%
2024/08/19	0	0.00	0.1	57.80	57.70	-0.1	3,948	0.00%
2024/08/12	0.1	55.28	0	0.00	54.90	0.1	3,928	0.00%
2024/08/09	0.1	54.40	0	0.00	53.50	0.1	3,914	0.00%
2024/08/06	3	52.27	0	0.00	52.30	3	3,892	0.08%
2024/08/05	1	55.70	0	0.00	54.70	1	3,850	0.03%
2024/08/02	1	62.40	0	0.00	60.70	1	3,826	0.03%
2024/08/01	0.1	63.50	0	0.00	63.60	0.1	3,824	0.00%
2024/07/23	0	0.00	3	63.93	63.80	-3	3,799	-0.08%
2024/07/22	2	63.10	0	0.00	63.10	2	3,799	0.05%
2024/07/19	0	0.00	4	65.00	64.60	-4	3,783	-0.11%
2024/07/17	0.1	68.60	1	68.50	68.50	-0.9	3,732	-0.02%
2024/07/15	1	66.00	0	0.00	66.30	1	3,698	0.03%
2024/07/11	0	0.00	1	67.90	67.90	-1	3,667	-0.03%
2024/07/08	1	67.10	4	67.83	67.40	-3	3,618	-0.08%
2024/07/05	1	69.40	0.2	69.72	69.50	0.8	3,635	0.02%
2024/07/04	0.2	70.80	1.2	69.65	69.50	-1	3,565	-0.03%
2024/07/03	3.1	70.48	7.1	70.84	71.50	-4	3,422	-0.12%
2024/07/02	5	67.46	2	67.00	67.00	3	3,130	0.10%
2024/07/01	9	67.87	9	67.83	68.70	0	3,025	0.00%
2024/06/28	44.2	67.91	42	70.01	65.90	2.2	2,831	0.08%
2024/06/27	10.1	65.93	15	67.01	64.90	-5	2,438	-0.20%
2024/06/25	3	60.20	6	60.17	61.00	-3	2,307	-0.13%
2024/06/21	0	0.00	0.2	62.30	62.30	-0.2	2,376	-0.01%
2024/06/20	0	0.00	1	63.60	63.70	-1	2,355	-0.04%
2024/06/19	0	0.00	5.2	62.74	61.90	-5.2	2,328	-0.22%
2024/06/18	11	65.44	2	65.75	65.00	9	2,231	0.40%
2024/06/17	9	64.86	11	64.89	66.20	-2	2,196	-0.09%
2024/06/14	66	67.79	61	68.46	67.30	5	2,054	0.24%
2024/06/13	7.3	64.76	0	0.00	65.40	7.3	1,807	0.40%
2024/05/27	0	0.00	1	59.30	59.40	-1	1,917	-0.05%
2024/05/22	1	57.70	1	58.20	57.70	0	1,877	0.00%
2024/05/20	0.7	57.30	0	0.00	56.80	0.7	1,861	0.04%
2024/05/17	0.2	56.70	0	0.00	56.60	0.2	1,860	0.01%
2024/05/16	0.1	56.80	0	0.00	56.70	0.1	1,865	0.01%
2024/05/08	0	0.00	3	56.80	56.70	-3	1,863	-0.16%
2024/05/07	0	0.00	0.1	57.20	56.80	-0.1	1,861	-0.01%
2024/05/06	0	0.00	2.4	56.55	56.20	-2.4	1,851	-0.13%
2024/04/29	1.2	55.62	0	0.00	55.60	1.2	1,822	0.07%
2024/04/22	0.1	53.80	0	0.00	53.70	0.1	1,792	0.01%
2024/04/19	0.1	54.70	5	53.70	54.10	-4.9	1,783	-0.27%
2024/04/17	2	56.60	0	0.00	56.10	2	1,744	0.11%
2024/04/16	0.1	56.00	1	58.20	56.00	-0.9	1,742	-0.05%
2024/04/15	1	59.00	0	0.00	59.00	1	1,715	0.06%
2024/04/11	0	0.00	1.1	59.82	59.90	-1.1	1,652	-0.07%
2024/04/10	2	58.00	0	0.00	58.10	2	1,555	0.13%
2024/04/09	0.1	57.70	0	0.00	57.80	0.1	1,550	0.01%
2024/04/08	2	57.60	0	0.00	58.00	2	1,543	0.13%
2024/04/02	0	0.00	1	60.40	59.50	-1	1,524	-0.07%
2024/03/29	8	59.80	3	60.10	59.40	5	1,497	0.33%
2024/03/28	7	60.13	20	61.46	60.30	-13	1,447	-0.90%
2024/03/27	4	58.85	2	58.80	59.60	2	1,256	0.16%
2024/03/22	1	58.20	1	58.50	58.20	0	1,123	0.00%
2024/03/21	0	0.00	1	56.70	57.40	-1	1,086	-0.09%
2024/03/20	2	57.95	1	57.90	56.90	1	1,058	0.09%
2024/03/18	2	57.80	0	0.00	58.40	2	986	0.20%
2024/03/15	8	60.05	4	59.48	58.80	4	952	0.42%
2024/03/13	4	61.20	3	61.20	60.50	1	783	0.13%
2024/03/12	1	58.50	5.6	58.53	60.00	-4.6	591	-0.78%
2024/03/08	0.3	52.97	0	0.00	53.00	0.3	488	0.06%
2024/03/07	0.3	53.80	0	0.00	53.50	0.3	491	0.06%
2024/03/05	0	0.00	0.5	55.50	55.50	-0.5	480	-0.10%
2024/02/27	0	0.00	4.2	54.92	55.00	-4.2	479	-0.88%
2024/02/19	0.1	55.80	0	0.00	55.80	0.1	493	0.02%
2024/02/02	0.3	54.90	0	0.00	54.60	0.3	471	0.06%
2024/01/30	0	0.00	0.5	55.80	56.30	-0.5	462	-0.10%
2024/01/29	0.1	56.00	0	0.00	56.30	0.1	460	0.02%
2024/01/26	0.4	56.49	0	0.00	56.30	0.4	459	0.08%
2024/01/22	0	0.00	0	57.10	57.10	0	466	0.00%
2024/01/17	0.2	57.20	0	0.00	56.50	0.2	472	0.04%
2024/01/12	0	0.00	0.5	58.00	57.70	-0.5	476	-0.11%
2024/01/11	0.3	57.55	0	0.00	58.00	0.3	481	0.07%
2024/01/09	0.2	58.00	0	0.00	58.10	0.2	488	0.04%
2024/01/08	0.1	59.00	0	0.00	58.70	0.1	490	0.02%
2024/01/05	10	59.70	0	0.00	59.70	10	485	2.06%
2023/12/06	0.4	60.50	0	0.00	60.40	0.4	616	0.06%
2023/11/27	0	0.00	2	60.00	59.50	-2	689	-0.29%
2023/11/22	0.3	60.60	0	0.00	60.50	0.3	721	0.04%
2023/11/20	0.2	60.40	0	0.00	60.30	0.2	757	0.03%
2023/11/14	0	0.00	0.6	59.02	59.10	-0.6	801	-0.07%
2023/11/13	0.4	57.92	0	0.00	58.20	0.4	803	0.05%
2023/11/10	0.7	57.42	0	0.00	57.20	0.7	809	0.09%
2023/11/07	1	58.20	0	0.00	58.20	1	841	0.12%
2023/11/02	0.2	57.50	0	0.00	57.80	0.2	949	0.02%
2023/11/01	0.1	57.00	0	0.00	56.80	0.1	964	0.01%
2023/10/31	0.3	57.57	0	0.00	56.60	0.3	971	0.03%
2023/10/26	1	57.70	0	0.00	57.40	1	1,019	0.10%
2023/10/25	0.3	59.20	0	0.00	59.00	0.3	1,025	0.03%
2023/10/24	0.1	58.10	1	58.30	58.40	-0.9	1,040	-0.09%
2023/10/23	0.2	58.00	1	57.60	58.30	-0.8	1,069	-0.07%
2023/10/20	1.1	58.95	1	57.70	58.60	0.1	1,134	0.01%
2023/10/19	0.1	59.20	0	0.00	59.10	0.1	1,167	0.01%
2023/10/16	0.2	60.20	0	0.00	60.00	0.2	1,207	0.02%
2023/10/11	1	60.50	6	60.22	59.70	-5	1,275	-0.39%
2023/09/27	0	0.00	1	63.20	63.10	-1	1,788	-0.06%
2023/09/21	1	65.30	1	65.80	64.30	0	1,975	0.00%
2023/09/19	7	67.61	0	0.00	66.80	7	2,014	0.35%
2023/09/18	1	67.20	0	0.00	66.80	1	2,015	0.05%
2023/09/13	0	0.00	0.1	67.00	66.50	-0.1	2,070	0.00%
2023/09/07	1	67.20	0	0.00	67.30	1	2,302	0.04%
2023/09/04	1	67.10	1	66.80	66.30	0	2,485	0.00%
2023/08/31	1	65.50	0	0.00	65.50	1	2,592	0.04%
2023/08/24	1	65.60	1	65.20	65.20	0	3,503	0.00%
2023/08/22	2	64.75	0	0.00	64.50	2	3,776	0.05%
2023/08/21	2	67.60	2	65.90	65.90	0	4,083	0.00%
2023/08/14	0	0.00	4	65.33	65.60	-4	5,668	-0.07%
2023/08/08	5	69.38	3	69.50	68.50	2	5,748	0.03%
2023/08/07	1	70.70	1	71.40	71.40	0	5,718	0.00%
2023/08/02	2.1	70.75	1	70.50	70.50	1.1	5,716	0.02%
2023/08/01	0.1	71.40	0	0.00	72.00	0.1	5,696	0.00%
2023/07/31	1	72.50	1	72.70	71.40	0	5,695	0.00%
2023/07/28	3	71.80	2	71.90	71.90	1	5,683	0.02%
2023/07/27	1	72.10	1	72.40	72.40	0	5,682	0.00%
2023/07/26	1	71.60	3	72.00	71.50	-2	5,680	-0.04%
2023/07/25	2	73.80	0	0.00	73.30	2	5,664	0.04%
2023/07/20	1	72.60	1	73.10	72.70	0	5,627	0.00%
2023/07/19	1	71.80	1	73.30	71.90	0	5,664	0.00%
2023/07/17	2	75.30	13	74.99	75.30	-11	6,004	-0.18%
2023/07/14	10	74.70	2	74.95	74.70	8	6,185	0.13%
2023/07/13	2	75.20	1	74.70	74.50	1	6,208	0.02%
2023/07/11	2	74.90	2	75.20	74.50	0	6,192	0.00%
2023/07/10	2	76.35	1	77.30	75.00	1	6,172	0.02%
2023/07/07	2	79.70	5	81.00	79.90	-3	6,082	-0.05%
2023/07/06	5	82.62	5.1	84.55	82.00	-0.1	6,093	0.00%
2023/07/05	23.1	85.86	18	85.37	84.40	5.1	6,027	0.08%
2023/07/04	8	84.06	5	83.40	83.40	3	5,876	0.05%
2023/07/03	1	80.00	2	79.70	80.60	-1	5,771	-0.02%
2023/06/30	2	78.85	2	78.50	78.80	0	5,780	0.00%
2023/06/29	1	79.50	1	78.60	78.50	0	5,902	0.00%
2023/06/28	2	79.40	2	80.20	79.00	0	6,199	0.00%
2023/06/27	0	0.00	3	78.70	79.00	-3	6,225	-0.05%
2023/06/26	1	82.00	1	81.60	81.60	0	6,203	0.00%
2023/06/21	3	83.33	0	0.00	83.10	3	6,219	0.05%
2023/06/16	1	82.10	2.1	82.34	82.50	-1.1	6,149	-0.02%
2023/06/15	4	82.00	5.2	82.30	83.00	-1.2	6,121	-0.02%
2023/06/14	1	84.60	2	83.05	82.30	-1	6,077	-0.02%
2023/06/13	4	85.48	2	84.35	84.40	2	5,998	0.03%
2023/06/12	2	85.10	2	84.80	84.60	0	5,927	0.00%
2023/06/09	0	0.00	1	85.90	85.50	-1	5,863	-0.02%
2023/06/08	0	0.00	5	85.06	84.10	-5	5,799	-0.09%
2023/06/07	0	0.00	3	87.47	86.70	-3	5,738	-0.05%
2023/06/06	2	87.90	2	87.75	87.90	0	5,686	0.00%
2023/06/05	3	91.07	9	90.51	88.70	-6	5,666	-0.11%
2023/06/02	15	88.48	9	88.24	89.60	6	5,592	0.11%
2023/06/01	12.1	88.93	21.1	89.09	89.30	-9	5,486	-0.16%
2023/05/31	46	89.22	41	89.58	88.90	5	5,347	0.09%
2023/05/30	18.1	86.50	12	85.53	83.70	6.1	4,920	0.12%
2023/05/29	5	83.36	2	84.35	83.70	3	4,738	0.06%
2023/05/26	73	83.35	80	83.46	82.60	-7	4,676	-0.15%
2023/05/25	90.1	86.78	140	87.25	86.80	-49.9	4,519	-1.10%	大賣/
2023/05/24	2.1	83.14	55	83.67	83.80	-52.9	4,189	-1.26%
2023/05/23	74	83.59	20	83.32	83.00	54	4,085	1.32%
2023/05/22	43	79.29	49	79.74	82.50	-6	3,887	-0.15%
2023/05/19	5	74.44	3	75.33	77.80	2	3,202	0.06%
2023/05/18	10	70.68	5.2	70.59	70.80	4.8	2,713	0.18%
2023/05/17	9	69.91	12	69.67	70.40	-3	2,618	-0.11%
2023/05/15	0.7	65.26	0	0.00	65.80	0.7	2,477	0.03%
2023/05/09	0	0.00	9.4	65.07	65.50	-9.4	2,485	-0.38%
2023/05/08	9	66.90	0	0.00	66.50	9	2,483	0.36%
2023/04/26	0	64.40	0	0.00	65.20	0	2,512	0.00%
2023/04/25	0.7	64.59	1	65.60	63.80	-0.3	2,500	-0.01%
2023/04/24	1	65.73	0	0.00	65.90	1	2,452	0.04%
2023/04/21	8	68.06	9	68.78	67.00	-1	2,405	-0.04%
2023/04/20	3	74.50	5	72.45	71.40	-2	2,254	-0.09%
2023/04/19	9	72.09	14	71.22	69.80	-5	2,016	-0.25%
2023/04/18	1	67.90	6	67.05	68.20	-5	1,813	-0.28%
2023/04/17	0.4	67.28	0	0.00	67.10	0.4	1,770	0.02%
2023/04/14	1	67.80	0	0.00	66.90	1	1,750	0.06%
2023/04/13	0	0.00	7	67.10	66.60	-7	1,713	-0.41%
2023/04/12	0.3	67.30	0	0.00	66.70	0.3	1,685	0.02%
2023/04/11	0	0.00	2	66.80	66.70	-2	1,672	-0.12%
2023/04/10	7	66.40	0	0.00	66.00	7	1,625	0.43%
2023/04/07	2	65.20	0	0.00	65.10	2	1,595	0.13%
2023/04/06	0.3	66.35	1	66.00	65.90	-0.7	1,565	-0.04%
2023/03/31	2	65.80	2	65.90	65.80	0	1,537	0.00%
2023/03/30	12	65.57	14.1	65.89	66.10	-2.1	1,499	-0.14%
2023/03/29	19.1	67.31	18	66.78	67.10	1.1	1,398	0.08%
2023/03/28	3	63.10	3	63.90	63.50	0	1,103	0.00%
2023/03/27	9	63.34	9	63.61	63.20	0	1,071	0.00%
2023/03/24	1	64.40	0	0.00	64.40	1	1,047	0.10%
2023/03/17	2	62.50	0	0.00	62.10	2	1,029	0.19%
2023/02/24	0	0.00	2	63.70	62.50	-2	1,436	-0.14%
2023/02/22	2	61.50	0	0.00	61.40	2	1,435	0.14%
2023/02/21	1	62.90	0	0.00	62.50	1	1,448	0.07%
2023/02/16	0	0.00	1	62.10	62.00	-1	1,457	-0.07%
2023/02/15	0	0.00	2	60.50	60.80	-2	1,468	-0.14%
2023/02/14	2	60.70	0	0.00	60.50	2	1,483	0.13%
2023/01/31	21	60.71	20	61.00	60.80	1	1,556	0.06%
2023/01/30	1	59.60	3	59.57	60.10	-2	1,559	-0.13%
2023/01/17	0	0.00	2	57.00	57.40	-2	1,537	-0.13%
2023/01/13	1	57.50	0	0.00	57.00	1	1,627	0.06%
2023/01/10	0	0.00	8	59.00	58.90	-8	1,891	-0.42%
2022/12/28	0	0.00	0	58.00	57.70	0	2,615	0.00%
2022/12/26	2	59.20	0	0.00	58.70	2	2,662	0.08%
2022/12/22	3	59.33	2	59.20	59.00	1	2,724	0.04%
2022/12/21	8	58.40	0	0.00	58.30	8	2,748	0.29%
2022/12/15	0	0.00	0.2	61.00	60.90	-0.2	2,747	-0.01%
2022/12/14	1	61.00	0	0.00	61.30	1	2,748	0.04%
2022/12/06	10	64.00	0	0.00	63.70	10	2,716	0.37%
2022/12/05	1	65.40	2	65.40	65.00	-1	2,693	-0.04%
2022/12/02	63.1	64.56	29	64.15	64.60	34.1	2,615	1.30%
2022/12/01	1	61.60	0	0.00	61.30	1	2,369	0.04%
2022/11/29	3	59.30	3	59.50	59.60	0	2,363	0.00%
2022/11/21	4	58.08	2	57.95	57.80	2	2,580	0.08%
2022/11/18	1	61.00	0	0.00	60.20	1	2,545	0.04%
2022/11/17	0	0.00	24	61.40	61.40	-24	2,534	-0.95%
2022/11/16	19	60.67	0	0.00	60.40	19	2,519	0.75%
2022/11/15	5	61.10	5	61.40	61.20	0	2,518	0.00%
2022/11/08	5	60.80	20	61.40	60.60	-15	2,481	-0.60%
2022/11/07	1	60.90	0	0.00	60.70	1	2,465	0.04%
2022/11/04	0	0.00	1	60.10	60.30	-1	2,498	-0.04%
2022/11/03	0	0.00	1	59.10	59.80	-1	2,501	-0.04%
2022/11/02	1	60.00	5	60.10	60.00	-4	2,527	-0.16%
2022/10/31	0	0.00	3	59.47	58.90	-3	2,540	-0.12%
2022/10/28	3	59.57	0	0.00	58.80	3	2,577	0.12%
2022/10/26	6	59.27	1	59.20	57.80	5	2,621	0.19%
2022/10/24	2	60.60	1	60.40	60.40	1	2,673	0.04%
2022/10/19	1	61.40	0	0.00	61.00	1	2,741	0.04%
2022/10/18	15	63.80	16	63.89	63.00	-1	2,882	-0.03%
2022/10/17	10	63.08	11	64.05	65.50	-1	2,872	-0.03%
2022/10/14	8.2	62.63	8	62.90	63.80	0.2	2,784	0.01%
2022/10/13	2	61.85	3	59.90	59.80	-1	2,724	-0.04%
2022/10/12	5	63.14	3	62.67	63.30	2	2,674	0.07%
2022/10/11	3	64.43	4	63.98	63.70	-1	2,671	-0.04%
2022/10/07	8	64.03	10	64.83	65.40	-2	2,647	-0.08%
2022/10/06	9	64.07	8.2	64.62	64.50	0.8	2,632	0.03%
2022/10/05	2	63.20	7	64.40	63.30	-5	2,561	-0.20%
2022/09/29	1	59.80	2	58.60	59.60	-1	2,420	-0.04%
2022/09/28	3	57.97	1	58.00	56.20	2	2,390	0.08%
2022/09/26	0.2	56.70	0	0.00	56.50	0.2	2,389	0.01%
2022/09/23	20	60.45	0	0.00	60.00	20	2,411	0.83%
2022/09/22	10	61.00	0	0.00	61.70	10	2,442	0.41%
2022/09/16	1	62.30	5	62.50	62.30	-4	2,643	-0.15%
2022/09/15	7	64.31	1	63.20	63.20	6	2,642	0.23%
2022/09/14	0	0.00	5	63.00	64.30	-5	2,635	-0.19%
2022/09/13	5	64.70	0	0.00	64.60	5	2,640	0.19%
2022/09/05	1	62.10	1	61.70	61.70	0	2,630	0.00%
2022/09/02	2	63.30	2	63.45	63.50	0	2,610	0.00%
2022/09/01	1	63.40	1	63.80	63.40	0	2,615	0.00%
2022/08/31	1	62.90	0	0.00	63.00	1	2,545	0.04%
2022/08/30	1	62.80	2	62.60	62.60	-1	2,556	-0.04%
2022/08/29	2	63.35	2	62.70	62.60	0	2,551	0.00%
2022/08/26	1	67.10	2	67.05	66.60	-1	2,521	-0.04%
2022/08/25	1	68.90	0	0.00	69.00	1	2,506	0.04%
2022/08/24	3	67.70	1	67.30	67.30	2	2,589	0.08%
2022/08/22	1	67.80	1	68.10	68.10	0	2,785	0.00%
2022/08/19	1	68.60	1	68.30	68.30	0	2,888	0.00%
2022/08/17	0	0.00	11	68.91	68.70	-11	3,035	-0.36%
2022/08/12	1	68.40	1	68.10	68.60	0	3,039	0.00%
2022/08/11	3	68.63	2	68.30	68.20	1	3,030	0.03%
2022/08/10	0	0.00	8	67.80	68.10	-8	2,982	-0.27%
2022/08/08	0	0.00	1	66.70	66.90	-1	2,944	-0.03%
2022/08/04	3	65.03	3	65.80	66.00	0	2,946	0.00%
2022/08/03	14	67.44	8	67.20	67.50	6	2,905	0.21%
2022/08/01	4	70.10	5	69.92	69.40	-1	2,827	-0.04%
2022/07/29	3	69.93	4	70.28	70.30	-1	2,802	-0.04%
2022/07/28	3	71.37	2	71.25	71.00	1	2,767	0.04%
2022/07/27	4	69.90	2	70.35	71.50	2	2,773	0.07%
2022/07/26	5	70.20	7.1	69.87	69.90	-2.1	2,721	-0.08%
2022/07/25	13	70.35	12	70.45	71.10	1	2,612	0.04%
2022/07/22	5	68.72	4	68.50	68.90	1	2,404	0.04%
2022/07/20	3	67.50	1	67.20	67.20	2	2,274	0.09%
2022/07/19	0	0.00	2	67.70	68.00	-2	2,266	-0.09%
2022/07/18	9	67.41	18	67.76	67.30	-9	2,283	-0.39%
2022/07/15	0	0.00	1	66.10	66.70	-1	2,409	-0.04%
2022/07/14	4	66.40	5	66.04	66.70	-1	2,564	-0.04%
2022/07/13	6	65.43	22	65.55	65.40	-16	2,550	-0.63%
2022/07/12	2	63.45	2	63.80	63.60	0	2,518	0.00%
2022/07/11	1	63.60	1	64.20	64.40	0	2,492	0.00%
2022/07/08	2	62.70	0	0.00	62.70	2	2,457	0.08%
2022/07/07	2	60.60	0	0.00	61.30	2	2,429	0.08%
2022/07/05	2	60.30	2	59.10	60.30	0	2,410	0.00%
2022/07/04	1	58.50	1	59.00	58.70	0	2,403	0.00%
2022/07/01	23	61.78	4	62.68	59.90	19	2,382	0.80%
2022/06/30	0	0.00	7	65.21	64.90	-7	2,337	-0.30%
2022/06/29	1	66.60	1	66.90	67.90	0	2,294	0.00%
2022/06/28	8	67.11	1	65.90	67.30	7	2,241	0.31%
2022/06/27	1	67.20	2	66.95	66.80	-1	2,210	-0.05%
2022/06/24	4	65.80	0	0.00	65.50	4	2,147	0.19%
2022/06/22	1	62.00	1	61.50	61.50	0	2,091	0.00%
2022/06/16	2	64.31	2	65.20	64.30	0	2,047	0.00%
2022/06/13	0	0.00	10	65.50	65.60	-10	1,995	-0.50%
2022/06/10	0	0.00	6	66.67	66.70	-6	1,974	-0.30%
2022/06/09	2	66.45	1	66.60	66.40	1	1,944	0.05%
2022/06/08	14	66.77	10	66.74	65.60	4	1,922	0.21%
2022/06/07	1	65.90	14	66.11	66.10	-13	1,879	-0.69%
2022/06/06	12	65.32	2	65.90	65.50	10	1,869	0.54%
2022/06/02	8	65.74	6	66.45	66.10	2	1,854	0.11%
2022/06/01	4	66.28	1	67.40	66.00	3	1,832	0.16%
2022/05/31	10	66.80	11	66.55	67.00	-1	1,741	-0.06%
2022/05/30	2	64.80	3	64.60	64.80	-1	1,587	-0.06%
2022/05/27	5	64.74	2	63.95	64.40	3	1,533	0.20%
2022/05/26	25	63.90	24	63.01	62.90	1	1,410	0.07%
2022/05/25	0	0.00	2	62.50	62.20	-2	1,310	-0.15%
2022/05/23	4	60.88	3	60.57	60.70	1	1,249	0.08%
2022/05/20	2	60.40	1	61.00	60.40	1	1,229	0.08%
2022/05/13	1	58.20	0	0.00	58.40	1	1,189	0.08%
2022/05/12	0	0.00	4	58.60	57.10	-4	1,177	-0.34%
2022/05/11	0	0.00	6	58.37	57.90	-6	1,161	-0.52%
2022/05/05	0	0.00	3	62.07	60.80	-3	1,137	-0.26%
2022/05/04	6	61.42	3	61.40	61.50	3	1,119	0.27%
2022/04/25	10	60.55	0	0.00	60.10	10	1,049	0.95%
2022/04/22	1	65.00	0	0.00	63.60	1	1,020	0.10%
2022/04/21	15	67.38	29	68.02	64.20	-14	976	-1.43%
2022/04/20	4	66.95	17	66.87	66.40	-13	780	-1.67%
2022/04/11	0	0.00	3	60.47	57.50	-3	836	-0.36%
2022/04/08	2	60.50	0	0.00	60.90	2	829	0.24%
2022/04/06	1	60.30	0	0.00	60.40	1	832	0.12%
2022/03/30	1	60.40	1	60.70	60.70	0	987	0.00%
2022/03/17	0	0.00	49	57.20	57.70	-49	1,036	-4.73%
2022/03/07	49	56.70	0	0.00	57.30	49	1,174	4.17%
2022/02/18	0	0.00	1	62.10	62.20	-1	2,160	-0.05%
2022/02/10	4	62.10	0	0.00	62.20	4	2,796	0.14%
2022/01/12	0	0.00	1	61.90	62.00	-1	3,782	-0.03%
2022/01/10	9	64.80	0	0.00	64.60	9	4,010	0.22%
2022/01/07	0	0.00	1	66.90	65.50	-1	4,232	-0.02%
2022/01/06	1	67.60	0	0.00	67.10	1	4,277	0.02%
2022/01/05	3.1	69.31	6	69.10	68.50	-2.9	4,366	-0.07%
2021/12/29	0.1	67.50	0	0.00	67.20	0.1	4,945	0.00%
2021/12/27	1	68.60	0	0.00	68.40	1	5,071	0.02%
2021/12/24	0	0.00	10	67.10	68.20	-10	5,251	-0.19%
2021/12/23	10	65.99	0	0.00	65.40	10	5,201	0.19%
2021/12/22	0	0.00	10	65.30	65.10	-10	5,221	-0.19%
2021/12/20	10	63.80	0	0.00	64.10	10	5,401	0.19%
2021/12/14	3	65.60	0	0.00	65.10	3	5,514	0.05%
2021/12/13	3	66.30	0	0.00	66.60	3	5,739	0.05%
2021/12/10	6	66.80	0	0.00	66.80	6	5,878	0.10%
2021/12/09	6	67.20	0	0.00	66.80	6	5,875	0.10%
2021/12/06	0	0.00	1	68.10	68.40	-1	5,833	-0.02%
2021/12/02	3	68.30	3	68.73	67.60	0	5,826	0.00%
2021/12/01	0	0.00	1	69.20	69.10	-1	5,784	-0.02%
2021/11/30	2	68.70	0	0.00	68.70	2	5,768	0.03%
2021/11/24	0	0.00	2	69.30	70.40	-2	5,667	-0.04%
2021/11/23	0	0.00	1	69.00	68.80	-1	5,650	-0.02%
2021/11/22	1	71.00	2	71.30	70.80	-1	5,624	-0.02%
2021/11/19	4	72.93	3	71.67	71.70	1	5,571	0.02%
2021/11/18	4	75.00	4	74.02	73.50	0	5,480	0.00%
2021/11/17	32	73.60	25	74.30	73.90	7	5,231	0.13%
2021/11/16	3	71.17	3.2	70.69	70.00	-0.2	4,911	0.00%
2021/11/15	3	70.20	52	69.67	70.00	-49	4,757	-1.03%
2021/11/12	3	66.43	0	0.00	67.00	3	4,439	0.07%
2021/11/11	1	64.60	1	64.90	64.50	0	4,398	0.00%
2021/11/10	0	0.00	1	65.10	64.60	-1	4,415	-0.02%
2021/11/08	1	64.70	1	65.70	64.60	0	4,389	0.00%
2021/11/05	11	66.45	3.1	66.05	66.00	7.9	4,390	0.18%
2021/11/04	4	67.40	2	67.20	67.20	2	4,368	0.05%
2021/11/03	20	67.30	0.2	67.50	67.30	19.9	4,372	0.45%
2021/11/02	17.2	68.08	49.2	70.57	67.40	-32	4,399	-0.73%
2021/11/01	60.1	70.25	30	69.50	70.60	30.1	4,228	0.71%
2021/10/29	11.1	66.98	15	67.74	66.70	-4	4,131	-0.10%
2021/10/28	4	66.45	2	66.50	66.20	2	4,087	0.05%
2021/10/27	1	66.20	0	0.00	66.50	1	4,053	0.02%
2021/10/26	13	67.35	1	66.40	66.50	12	4,041	0.30%
2021/10/25	24	68.08	59	68.31	68.70	-35	3,966	-0.88%
2021/10/21	2	65.80	3	64.43	64.40	-1	4,042	-0.02%
2021/10/20	1	64.10	0	0.00	64.10	1	4,361	0.02%
2021/10/19	0	0.00	1	63.90	64.60	-1	4,334	-0.02%
2021/10/18	61	66.38	40	65.70	64.50	21	4,283	0.49%
2021/10/15	48	68.40	72	68.83	69.50	-24	4,124	-0.58%
2021/10/14	10	65.84	4	65.53	66.50	6	3,921	0.15%
2021/10/13	6	66.65	7	66.40	65.50	-1	3,863	-0.03%
2021/10/12	7.2	67.29	7	67.76	66.50	0.2	3,764	0.01%
2021/10/08	30	66.64	48	67.30	67.60	-18	3,650	-0.49%
2021/10/07	3	64.73	0	0.00	63.70	3	3,402	0.09%
2021/10/06	24	64.72	29	64.04	63.30	-5	3,462	-0.14%
2021/10/05	0	0.00	12	60.58	62.50	-12	3,383	-0.35%
2021/10/04	10	61.82	2.1	62.16	61.50	8	3,345	0.24%
2021/10/01	31.1	63.18	13	62.53	61.90	18.1	3,282	0.55%
2021/09/30	1	61.30	5	60.86	61.40	-4	3,075	-0.13%
2021/09/28	1	60.70	7	60.96	61.10	-6	3,168	-0.19%
2021/09/27	17	61.77	8	61.93	62.00	9	3,172	0.28%
2021/09/24	2	60.20	2	59.55	59.50	0	3,086	0.00%
2021/09/23	2	56.90	2	56.40	57.00	0	3,085	0.00%
2021/09/17	2	57.50	0	0.00	58.90	2	3,209	0.06%
2021/09/16	41	59.62	41	59.80	58.50	0	3,315	0.00%
2021/09/15	3	59.73	8	59.68	60.10	-5	3,365	-0.15%
2021/09/08	0	0.00	1	54.80	54.60	-1	4,722	-0.02%
2021/09/07	1	56.60	1	55.90	56.30	0	4,844	0.00%
2021/09/03	2	58.35	1	58.30	58.60	1	4,859	0.02%
2021/09/02	1	58.10	0	0.00	58.20	1	4,863	0.02%
2021/09/01	0	0.00	2	59.30	59.40	-2	4,861	-0.04%
2021/08/26	1	57.90	0	0.00	58.90	1	4,845	0.02%
2021/08/23	2	57.60	0	0.00	58.80	2	4,883	0.04%
2021/08/18	0	0.00	1	56.80	59.80	-1	4,919	-0.02%
2021/08/17	6	57.42	0	0.00	57.40	6	4,972	0.12%
2021/08/16	1	60.10	0	0.00	60.20	1	4,981	0.02%
2021/08/13	1	64.60	1	66.30	63.70	0	4,978	0.00%
2021/08/11	1	64.90	1	64.80	65.40	0	4,998	0.00%
2021/08/09	2	68.50	2	68.70	67.30	0	5,082	0.00%
2021/08/06	0	0.00	3	70.57	69.10	-3	5,092	-0.06%
2021/08/05	5	69.88	3.5	70.34	69.30	1.5	5,084	0.03%
2021/08/04	13	70.62	13	69.62	69.50	0	5,132	0.00%
2021/08/03	0	0.00	2	67.80	67.10	-2	5,099	-0.04%
2021/07/30	1	67.20	0	0.00	66.50	1	5,233	0.02%
2021/07/29	4	67.10	12	67.59	67.20	-8	5,266	-0.15%
2021/07/28	26	66.71	8	66.79	66.50	18	5,294	0.34%
2021/07/27	38	70.78	6	70.12	69.40	32	5,300	0.60%
2021/07/26	47	70.37	84	71.48	73.70	-37	5,144	-0.72%
2021/07/23	1	67.50	0	0.00	67.00	1	4,812	0.02%
2021/07/22	2	66.30	0	0.00	66.30	2	4,830	0.04%
2021/07/21	1	67.10	0	0.00	64.80	1	4,873	0.02%
2021/07/20	1	66.70	8	66.10	66.10	-7	4,877	-0.14%
2021/07/19	1	68.30	0	0.00	68.10	1	4,904	0.02%
2021/07/16	7	69.31	20	69.21	68.90	-13	4,973	-0.26%
2021/07/15	18	69.99	1	69.90	69.30	17	4,995	0.34%
2021/07/14	11	67.80	1	68.00	67.70	10	4,990	0.20%
2021/07/13	10	70.77	10	70.85	69.20	0	4,981	0.00%
2021/07/12	4	70.88	4	71.50	71.50	0	4,888	0.00%
2021/07/09	1	68.40	1	68.00	68.00	0	4,792	0.00%
2021/07/08	0	0.00	1	70.40	69.10	-1	4,863	-0.02%
2021/07/07	2	69.60	1	68.30	68.30	1	4,908	0.02%
2021/07/06	2	69.30	1	68.60	68.60	1	4,980	0.02%
2021/07/05	1	70.10	0	0.00	70.60	1	5,019	0.02%
2021/07/01	1	67.10	0	0.00	66.80	1	5,158	0.02%
2021/06/30	1	69.90	1	71.60	69.40	0	5,188	0.00%
2021/06/28	0	0.00	2	70.40	70.90	-2	5,369	-0.04%
2021/06/25	20	72.72	12.2	70.85	70.30	7.8	5,821	0.13%
2021/06/24	12	74.35	21	74.61	73.00	-9	5,859	-0.15%
2021/06/23	24.1	73.14	13	73.33	74.00	11.1	5,857	0.19%
2021/06/22	34	71.20	32	72.62	71.00	2	6,075	0.03%
2021/06/21	59	73.11	65	72.16	71.10	-6	6,435	-0.09%
2021/06/18	10.2	65.21	5	66.68	68.40	5.2	7,143	0.07%
2021/06/17	1	61.40	6	62.70	62.20	-5	7,073	-0.07%
2021/06/16	34	63.26	28	63.46	62.70	6	7,087	0.08%
2021/06/04	1	60.00	0	0.00	59.80	1	8,583	0.01%
2021/06/01	2	61.50	3	61.87	61.50	-1	10,111	-0.01%
2021/05/31	2	61.20	3	60.87	61.20	-1	10,848	-0.01%
2021/05/28	1	60.40	1	60.40	60.40	0	10,980	0.00%
2021/05/26	1	59.40	0	0.00	59.40	1	11,075	0.01%
2021/05/25	8	61.45	8	61.61	60.80	0	11,353	0.00%
2021/05/24	4	59.00	6	59.22	59.70	-2	11,403	-0.02%
2021/05/21	3	58.03	2	58.10	58.20	1	11,482	0.01%
2021/05/20	0	0.00	1	55.80	55.80	-1	11,667	-0.01%
2021/05/19	1	55.50	1	55.90	56.30	0	11,792	0.00%
2021/05/18	0	0.00	1	54.60	56.50	-1	11,845	-0.01%
2021/05/17	1	50.80	2	53.80	52.40	-1	11,907	-0.01%
2021/05/14	2	54.80	2	55.95	54.70	0	11,909	0.00%
2021/05/13	0	0.00	5	55.80	56.60	-5	11,958	-0.04%
2021/05/12	6	53.57	1	53.30	55.10	5	12,073	0.04%
2021/05/07	1	63.20	1	66.00	66.20	0	12,476	0.00%
2021/05/06	1	61.00	1	60.60	60.70	0	13,114	0.00%
2021/05/05	3	61.80	2	62.00	59.50	1	13,544	0.01%
2021/04/29	21	66.81	1	66.80	66.50	20	13,715	0.15%
2021/04/28	1	68.10	1	68.10	67.50	0	13,853	0.00%
2021/04/27	1	69.60	1	68.90	69.10	0	14,034	0.00%
2021/04/26	1	68.10	11	68.09	68.10	-10	14,185	-0.07%
2021/04/23	0	0.00	1	66.60	68.20	-1	14,329	-0.01%
2021/04/22	6	71.27	5	69.30	67.10	1	14,830	0.01%
2021/04/20	2	72.80	2	73.00	72.80	0	15,347	0.00%
2021/04/19	1	72.10	2	71.70	71.40	-1	15,498	-0.01%
2021/04/16	2	73.35	1	72.90	72.60	1	15,749	0.01%
2021/04/15	1	72.90	0	0.00	73.30	1	16,003	0.01%
2021/04/14	2	72.00	15	72.39	71.70	-13	16,283	-0.08%
2021/04/13	2	76.15	19	75.93	73.10	-17	16,680	-0.10%
2021/04/12	17	75.90	45	76.63	75.00	-28	17,372	-0.16%
2021/04/09	3	76.23	5	76.12	75.70	-2	17,830	-0.01%
2021/04/08	1	78.00	4	77.25	77.00	-3	18,292	-0.02%
2021/04/07	13	78.48	7	78.16	77.50	6	18,380	0.03%
2021/04/06	9	76.46	12	76.87	76.40	-3	18,463	-0.02%
2021/04/01	6	77.17	1.1	76.96	76.30	4.9	18,834	0.03%
2021/03/31	7	77.69	6	77.12	77.00	1	19,262	0.01%
2021/03/30	105	81.84	148	81.59	79.50	-43	19,557	-0.22%	大買/大賣/
2021/03/29	15	77.81	9	77.72	78.30	6	19,587	0.03%
2021/03/26	13	77.37	20	77.91	76.50	-7	19,490	-0.04%
2021/03/25	81	79.50	52	79.34	78.00	29	19,251	0.15%
2021/03/24	66	78.16	45	78.24	77.00	21	18,734	0.11%
2021/03/23	139	76.91	170	78.04	78.00	-31	18,165	-0.17%	大買/大賣/
2021/03/22	29	72.73	21	72.40	74.00	8	16,948	0.05%
2021/03/19	3	70.80	2	71.25	70.70	1	16,741	0.01%
2021/03/18	49	72.24	45	72.32	71.30	4	16,655	0.02%
2021/03/17	25	71.58	26	71.42	71.10	-1	16,366	-0.01%
2021/03/16	2	68.10	4	68.83	67.90	-2	15,590	-0.01%
2021/03/15	6	66.95	2	67.85	68.00	4	15,543	0.03%
2021/03/12	5	68.38	7	68.11	67.70	-2	15,497	-0.01%
2021/03/11	7	66.99	3	67.33	67.50	4	15,453	0.03%
2021/03/10	15	68.06	2	67.15	66.10	13	15,405	0.08%
2021/03/09	27	69.70	22	69.90	67.30	5	15,345	0.03%
2021/03/08	167	72.22	183	72.37	70.20	-16	15,146	-0.11%	大買/大賣/
2021/03/05	59	69.78	33	69.13	70.70	26	14,411	0.18%
2021/03/04	192	70.37	160	69.88	68.00	32	13,956	0.23%	大買/大賣/
2021/03/03	11	67.39	14	65.01	67.50	-3	13,225	-0.02%
2021/03/02	2	64.60	3	64.10	63.10	-1	13,138	-0.01%
2021/02/26	5	66.24	5	66.36	65.60	0	13,169	0.00%
2021/02/25	43	69.29	35	69.08	67.10	8	13,171	0.06%
2021/02/24	9	68.21	11	67.85	66.00	-2	12,911	-0.02%
2021/02/23	4	67.20	4	67.75	67.10	0	12,854	0.00%
2021/02/22	55	67.67	52.3	68.04	67.50	2.7	12,801	0.02%
2021/02/19	23.3	66.27	23	67.00	66.20	0.3	12,652	0.00%
2021/02/18	2	63.55	17	63.31	63.90	-15	12,594	-0.12%
2021/02/17	20	62.11	5.6	62.43	63.10	14.4	12,630	0.11%
2021/02/05	4	63.35	2.1	63.67	62.90	1.9	12,609	0.02%
2021/02/04	3	64.37	2	63.27	63.50	1	12,598	0.01%
2021/02/03	18	64.96	13	64.46	64.20	5	12,648	0.04%
2021/02/02	18	63.78	20	63.99	65.40	-2	12,485	-0.02%
2021/02/01	13.2	63.07	15	62.91	61.90	-1.8	12,328	-0.01%
2021/01/29	104	65.37	103	65.50	63.90	1	12,183	0.01%	大買/大賣/
2021/01/28	139	70.27	154	70.22	68.50	-15	11,869	-0.13%	大買/大賣/
2021/01/27	59	67.05	42.6	67.42	70.10	16.5	11,135	0.15%
2021/01/26	1	64.90	1	64.10	63.80	0	10,650	0.00%
2021/01/25	1	64.10	11	64.07	64.40	-10	10,538	-0.09%
2021/01/22	27.4	66.04	18	65.30	66.60	9.4	10,441	0.09%
2021/01/21	16	65.96	16	65.86	64.60	0	10,297	0.00%
2021/01/20	55	65.87	83	66.72	65.20	-28	10,127	-0.28%
2021/01/19	44	69.73	22	69.60	67.70	22	9,915	0.22%
2021/01/18	20	67.97	19	67.82	67.60	1	9,698	0.01%
2021/01/15	31	69.76	36.1	69.73	68.10	-5.1	9,516	-0.05%
2021/01/14	55.1	68.50	46	68.28	71.60	9.1	8,951	0.10%
2021/01/13	9.5	65.83	16.1	65.65	65.10	-6.6	8,516	-0.08%
2021/01/12	20.5	67.23	35	67.35	67.00	-14.5	8,306	-0.17%
2021/01/11	40	70.38	35	70.53	70.80	5	8,128	0.06%
2021/01/08	20	69.27	21	68.86	67.50	-1	7,910	-0.01%
2021/01/07	52	71.27	54	71.25	70.00	-2	7,645	-0.03%
2021/01/06	65	70.94	99	71.23	69.60	-34	7,349	-0.46%
2021/01/05	178	73.15	169	73.26	69.60	9	6,856	0.13%	大買/大賣/
2021/01/04	91	67.54	100	66.90	69.60	-9	6,110	-0.15%
2020/12/31	40.2	61.50	35	61.60	63.30	5.2	5,590	0.09%
2020/12/30	21	58.46	22	58.30	57.60	-1	5,045	-0.02%
2020/12/29	9	60.21	15.2	60.15	57.80	-6.2	4,865	-0.13%
2020/12/28	78	60.33	73	60.18	60.50	5	4,583	0.11%
2020/12/25	69.3	57.35	74.1	57.81	59.00	-4.8	4,113	-0.12%
2020/12/24	54	54.49	49.1	53.96	54.00	5	3,553	0.14%
2020/12/23	88	50.70	71	50.52	51.30	17	3,077	0.55%
2020/12/22	4	49.19	13	47.32	49.25	-9	2,499	-0.36%
2020/12/21	12	44.90	0	0.00	44.80	12	2,406	0.50%
2020/12/16	0	0.00	1.4	43.50	43.70	-1.4	2,316	-0.06%
2020/12/15	1	44.40	1	42.55	42.50	0	2,299	0.00%
2020/12/14	2	44.35	2	44.43	44.40	0	2,299	0.00%
2020/12/09	4	45.15	0	0.00	44.85	4	2,166	0.18%
2020/12/08	0	0.00	1	44.80	44.50	-1	2,126	-0.05%
2020/12/07	0	0.00	2	44.35	45.40	-2	2,073	-0.10%
2020/12/04	1	43.50	0	0.00	43.50	1	1,993	0.05%
2020/12/03	0	0.00	1	44.15	43.55	-1	1,962	-0.05%
2020/12/02	1	43.30	0	0.00	43.70	1	1,941	0.05%
2020/11/27	0	0.00	2	42.05	41.85	-2	1,813	-0.11%
2020/11/26	3.1	41.46	2	41.45	42.30	1.1	1,766	0.06%
2020/11/25	6	41.33	6	40.95	40.95	0	1,697	0.00%
2020/11/20	2	40.10	2	39.90	40.45	0	1,457	0.00%
2020/11/19	1	39.85	1	40.15	39.40	0	1,387	0.00%
2020/11/17	3	39.02	4	38.96	38.75	-1	1,254	-0.08%
2020/11/16	3	38.45	25	37.98	38.85	-22	1,186	-1.85%
2020/11/13	22	37.39	1	37.90	37.40	21	1,077	1.95%
2020/11/12	0	0.00	8	36.51	36.30	-8	971	-0.82%
2020/11/11	4	36.05	11	35.73	37.00	-7	917	-0.76%
2020/11/03	0	0.00	3	33.80	33.65	-3	826	-0.36%
2020/10/30	0	0.00	3	33.35	33.35	-3	933	-0.32%
2020/10/28	0	0.00	1	34.40	34.35	-1	941	-0.11%
2020/10/27	0	0.00	2	34.65	34.45	-2	956	-0.21%
2020/10/26	5	34.80	10	35.00	34.80	-5	975	-0.51%
2020/10/21	0	0.00	1	34.50	34.75	-1	1,012	-0.10%
2020/10/19	5	35.45	2	35.70	35.00	3	1,040	0.29%
2020/10/16	36	35.97	14	36.53	34.90	22	1,070	2.06%
2020/10/15	6	36.12	6	36.20	35.60	0	1,013	0.00%
2020/10/14	0	0.00	2	35.68	35.55	-2	997	-0.20%
2020/10/12	7	35.04	5	35.33	35.10	2	977	0.20%
2020/10/08	0	0.00	1	34.50	35.50	-1	952	-0.11%
2020/09/22	0	0.00	4	34.80	34.95	-4	1,219	-0.33%
2020/09/21	1	36.00	0	0.00	35.60	1	1,216	0.08%
2020/09/18	2	36.15	0	0.00	35.75	2	1,209	0.17%
2020/09/17	4	35.75	3	35.65	35.75	1	1,194	0.08%
2020/09/15	2	35.25	2	34.85	34.80	0	1,154	0.00%
2020/09/09	0	0.00	1	34.00	35.00	-1	1,133	-0.09%
2020/09/07	2	35.53	2	35.18	35.05	0	1,129	0.00%
2020/09/03	1	35.60	8	35.13	35.60	-7	1,071	-0.65%
2020/08/31	0	0.00	12	34.45	34.30	-12	1,064	-1.13%
2020/08/26	0	0.00	5	33.85	33.30	-5	1,169	-0.43%
2020/08/25	0	0.00	5	33.40	33.50	-5	1,171	-0.43%
2020/08/21	10	32.30	0	0.00	32.55	10	1,184	0.84%
2020/08/20	8	32.48	0	0.00	32.10	8	1,197	0.67%
2020/08/11	0	0.00	28	34.75	35.00	-28	1,190	-2.35%
2020/08/10	0.8	35.50	0	0.00	35.50	0.8	1,216	0.07%
2020/08/06	10	35.78	20	35.92	35.50	-10	1,216	-0.82%
2020/08/05	10	35.65	48	35.05	35.65	-38	1,206	-3.15%
2020/08/04	28	33.92	0	0.00	33.90	28	1,201	2.33%
2020/07/30	12	35.63	4	36.08	36.00	8	1,176	0.68%
2020/07/27	5	35.33	0	0.00	35.05	5	1,134	0.44%
2020/07/24	7	36.05	0	0.00	36.05	7	1,130	0.62%
2020/07/22	18	36.98	18	36.77	36.70	0	1,101	0.00%
2020/07/21	0	0.00	2	35.70	35.85	-2	1,056	-0.19%
2020/07/20	2	35.55	0	0.00	35.50	2	1,047	0.19%
2020/07/10	5	35.11	0	0.00	35.00	5	1,026	0.49%
2020/07/08	17	36.97	21	36.98	37.05	-4	973	-0.41%
2020/07/07	5	34.85	10	35.38	35.40	-5	858	-0.58%
2020/07/03	5	33.60	91	33.49	33.75	-86	811	-10.60%
2020/07/02	21	34.26	21	34.55	34.10	0	805	0.00%
2020/06/30	0	0.00	5	32.60	32.35	-5	744	-0.67%
2020/06/29	11	32.05	0	0.00	32.00	11	744	1.48%
2020/06/24	0	0.00	20	32.65	32.65	-20	742	-2.69%
2020/06/22	0	0.00	6	32.75	32.70	-6	751	-0.80%
2020/06/19	0.1	32.30	0	0.00	32.30	0.1	755	0.01%
2020/06/15	20	31.50	2	31.65	31.50	18	785	2.29%
2020/06/09	0	0.00	1	33.15	33.10	-1	821	-0.12%
2020/06/08	9	33.25	1	33.10	32.85	8	821	0.97%
2020/06/04	17	33.96	28	34.43	33.90	-11	805	-1.37%
2020/06/03	16	32.84	6	32.66	33.15	10	753	1.33%
2020/06/02	0	0.00	1	32.00	31.85	-1	716	-0.14%
2020/06/01	0	0.00	5	31.55	31.60	-5	695	-0.72%
2020/05/28	6	31.00	0	0.00	31.10	6	684	0.88%
2020/05/27	6	31.38	15	31.70	31.70	-9	675	-1.33%
2020/05/15	26	30.43	21	31.16	30.40	5	630	0.79%
2020/05/13	11	30.88	0	0.00	30.90	11	586	1.87%
2020/05/06	0	0.00	3	29.35	29.10	-3	497	-0.60%
2020/05/05	0	0.00	1	29.35	29.20	-1	507	-0.20%
2020/05/04	3	29.15	0	0.00	29.15	3	510	0.59%
2020/04/29	10	29.45	0	0.00	29.45	10	515	1.94%
2020/04/28	13	29.10	0	0.00	29.15	13	514	2.52%
2020/04/24	0	0.00	5	28.30	28.15	-5	561	-0.89%
2020/04/23	12	28.10	0	0.00	28.15	12	616	1.95%
2020/04/22	5	26.75	5	27.35	27.50	0	617	0.00%
2020/04/14	0	0.00	5	28.15	28.60	-5	640	-0.78%
2020/04/10	0	0.00	1	27.55	27.95	-1	650	-0.15%
2020/04/09	1	28.05	0	0.00	27.60	1	657	0.15%
2020/04/08	9	27.45	0	0.00	27.90	9	666	1.35%
2020/04/06	5	26.55	0	0.00	26.55	5	649	0.77%
2020/03/24	0	0.00	5	25.20	25.20	-5	667	-0.75%
2020/03/17	0	0.00	1	25.95	25.90	-1	734	-0.14%
2020/03/13	0	0.00	2	26.40	27.20	-2	715	-0.28%
2020/03/11	5	31.15	1	31.40	30.60	4	680	0.59%
2020/03/10	1	30.00	0	0.00	31.10	1	678	0.15%
2020/02/24	5	33.91	0	0.00	34.00	5	676	0.74%
2020/02/20	1	35.00	0	0.00	34.90	1	688	0.15%
2020/02/19	0	0.00	2	34.70	34.75	-2	697	-0.29%
2020/02/13	0	0.00	25	34.11	34.15	-25	770	-3.24%
2020/02/06	30	33.73	5	35.04	34.25	25	779	3.21%
2020/01/30	8	34.76	1	34.15	34.20	7	819	0.85%
2020/01/20	5	37.50	5	37.95	37.90	0	804	0.00%
2020/01/17	8	37.86	16	38.07	38.00	-8	794	-1.01%
2020/01/16	0	0.00	1	37.10	37.05	-1	818	-0.12%
2020/01/15	2	37.03	3	37.25	37.00	-1	839	-0.12%
2020/01/14	3	37.10	3	37.33	36.90	0	837	0.00%
2020/01/09	10	36.95	7	37.21	36.55	3	831	0.36%
2020/01/07	1	36.20	0	0.00	36.10	1	820	0.12%
2020/01/06	0	0.00	2	36.40	36.30	-2	820	-0.24%
2020/01/03	5	37.02	0	0.00	36.70	5	827	0.60%
2019/12/30	0	0.00	3	37.10	37.15	-3	816	-0.37%
2019/12/25	1	37.00	1	36.95	37.00	0	825	0.00%
2019/12/23	5	37.06	0	0.00	36.65	5	846	0.59%
2019/12/20	0	0.00	4	37.80	37.50	-4	841	-0.48%
2019/12/18	3	37.85	4	38.14	37.80	-1	829	-0.12%
2019/12/17	4	37.18	11	37.00	37.15	-7	779	-0.90%
2019/12/13	6	35.90	0	0.00	35.40	6	742	0.81%
2019/12/02	1	35.70	0	0.00	35.55	1	865	0.12%
2019/11/26	3	36.20	0	0.00	36.20	3	936	0.32%
2019/11/22	0.1	36.40	0	0.00	36.45	0.1	1,039	0.01%
2019/11/19	1	36.60	0	0.00	36.65	1	1,244	0.08%
2019/11/15	5	38.60	5	38.30	38.10	0	1,300	0.00%
2019/11/14	6	37.30	6	37.33	37.30	0	1,295	0.00%
2019/11/06	0	0.00	11	37.31	36.75	-11	1,405	-0.78%
2019/10/30	11	38.73	0	0.00	38.40	11	1,423	0.77%
2019/10/29	0	0.00	1	38.35	38.80	-1	1,401	-0.07%
2019/10/24	3	38.82	2	39.20	38.85	1	1,380	0.07%
2019/10/23	1	37.25	1	37.15	37.30	0	1,310	0.00%
2019/10/15	1	35.60	0	0.00	35.65	1	1,390	0.07%
2019/10/07	18	38.07	0	0.00	38.55	18	1,414	1.27%
2019/10/03	2	38.65	1	38.55	38.45	1	1,407	0.07%
2019/09/20	0	0.00	1	40.80	41.15	-1	1,377	-0.07%
2019/09/12	2	40.30	0	0.00	40.45	2	1,344	0.15%
2019/09/10	12	39.78	0	0.00	39.75	12	1,319	0.91%
2019/09/09	2	39.38	1	40.25	39.35	1	1,306	0.08%
2019/08/29	0	0.00	6	42.16	41.50	-6	1,182	-0.51%
2019/08/28	30	44.48	34	43.87	42.30	-4	1,145	-0.35%
2019/08/27	8	44.15	2	44.03	44.90	6	1,083	0.55%
2019/08/23	2	44.75	1	45.15	43.65	1	1,010	0.10%
2019/08/22	5	44.72	14	44.07	43.75	-9	953	-0.94%
2019/08/21	0	0.00	35	42.68	42.40	-35	834	-4.20%
2019/08/19	47	41.96	48	41.85	42.00	-1	759	-0.13%
2019/08/16	7	41.12	7	41.07	41.85	0	702	0.00%
2019/08/15	3	39.83	6	39.98	39.85	-3	646	-0.46%
2019/08/14	2	40.00	12	39.89	39.95	-10	629	-1.59%
2019/08/02	0	0.00	1	38.95	38.75	-1	554	-0.18%
2019/08/01	0	0.00	2	39.70	39.45	-2	553	-0.36%
2019/07/30	0	0.00	1	39.40	39.35	-1	544	-0.18%
2019/07/26	0	0.00	7	40.20	40.00	-7	549	-1.27%
2019/07/25	0	0.00	11	40.30	40.60	-11	570	-1.93%
2019/07/24	12	40.78	31	40.60	41.10	-19	580	-3.27%
2019/07/23	0	0.00	1	39.95	39.55	-1	547	-0.18%
2019/07/22	1	39.30	1	39.50	39.30	0	548	0.00%
2019/07/19	0	0.00	1	39.15	38.95	-1	591	-0.17%
2019/07/18	0	0.00	45	38.78	38.65	-45	590	-7.62%
2019/07/17	2	39.10	2	39.13	39.00	0	572	0.00%
2019/07/16	5	38.99	0	0.00	39.40	5	558	0.90%
2019/07/15	0	0.00	60	38.02	38.00	-60	534	-11.23%
2019/07/12	0	0.00	1	37.55	37.60	-1	538	-0.19%
2019/07/11	0	0.00	3	37.45	37.50	-3	552	-0.54%
2019/07/08	3	37.60	0	0.00	36.90	3	658	0.46%
2019/07/04	1	37.20	0	0.00	37.10	1	657	0.15%
2019/06/27	0	0.00	2	36.45	36.15	-2	741	-0.27%
2019/06/20	0	0.00	11	36.50	36.60	-11	750	-1.47%
2019/06/19	11	36.00	0	0.00	36.20	11	749	1.47%
2019/05/31	0	0.00	3	34.15	34.40	-3	810	-0.37%
2019/05/13	1	35.80	1	36.60	35.05	0	841	0.00%
2019/05/09	1	36.00	2	36.20	36.00	-1	825	-0.12%
2019/05/08	4	36.83	0	0.00	36.70	4	814	0.49%
2019/05/06	1	36.95	0	0.00	36.70	1	803	0.12%
2019/05/03	2	38.25	1	37.80	38.10	1	792	0.13%
2019/05/02	1	38.10	9	37.87	38.30	-8	774	-1.03%
2019/04/30	17	37.42	9	37.32	37.55	8	740	1.08%
2019/04/26	0	0.00	1	37.80	36.70	-1	709	-0.14%
2019/04/25	6	37.63	6	37.65	37.90	0	685	0.00%
2019/04/18	0	0.00	1	37.00	36.50	-1	602	-0.17%
2019/04/17	0	0.00	16	36.93	36.80	-16	587	-2.72%
2019/04/16	19	36.87	2	37.15	37.30	17	563	3.01%
2019/04/15	47	36.66	7	37.01	35.90	40	511	7.82%
2019/04/09	0	0.00	1	35.25	35.40	-1	438	-0.23%
2019/04/02	2	35.70	0	0.00	35.30	2	411	0.49%
2019/03/22	0	0.00	1	33.95	33.55	-1	360	-0.28%
2019/03/20	1	34.15	0	0.00	34.00	1	360	0.28%
2019/03/18	36	35.17	36	35.64	34.50	0	361	0.00%
2019/03/07	0	0.00	10	31.98	31.95	-10	382	-2.62%
2019/02/27	0	0.00	1	32.45	32.45	-1	399	-0.25%
2019/02/26	0	0.00	1	32.60	32.80	-1	403	-0.25%
2019/02/25	58	33.06	1	32.90	32.90	57	410	13.89%
2019/02/22	0	0.00	1	32.10	32.35	-1	403	-0.25%
2019/02/14	1	31.25	1	31.35	31.35	0	438	0.00%
2018/12/03	0	0.00	1	30.95	31.00	-1	900	-0.11%
2018/11/30	1	30.25	0	0.00	30.20	1	876	0.11%
2018/11/27	1	29.85	0	0.00	29.95	1	860	0.12%
2018/11/13	0	0.00	1	28.80	28.75	-1	834	-0.12%
2018/11/12	0	0.00	1	30.15	29.50	-1	822	-0.12%
2018/11/09	0	0.00	1	30.10	30.20	-1	758	-0.13%
2018/11/06	2	29.00	0	0.00	29.05	2	710	0.28%
2018/10/31	0	0.00	4	27.20	27.70	-4	675	-0.59%
2018/10/30	9	26.82	4	27.10	26.95	5	677	0.74%
2018/10/26	0	0.00	2	28.25	27.95	-2	737	-0.27%
2018/10/25	2	27.85	4	28.30	27.55	-2	738	-0.27%
2018/10/15	0	0.00	3	28.17	27.80	-3	708	-0.42%
2018/10/12	3	27.50	2	28.00	27.80	1	714	0.14%
2018/10/11	5	27.70	3	28.45	27.00	2	724	0.28%
2018/10/01	0	0.00	3	31.15	31.30	-3	809	-0.37%
2018/09/28	4	30.79	0	0.00	30.60	4	809	0.49%
2018/09/27	4	31.25	0	0.00	31.25	4	800	0.50%
2018/09/26	0	0.00	2	31.15	31.60	-2	804	-0.25%
2018/09/25	2	30.75	1	30.70	30.95	1	805	0.12%
2018/09/21	2	30.60	2	30.85	30.70	0	819	0.00%
2018/09/11	1	30.60	0	0.00	30.80	1	1,249	0.08%
2018/09/10	1	30.80	0	0.00	30.65	1	1,246	0.08%
2018/08/24	0	0.00	2	34.40	34.30	-2	1,377	-0.15%
2018/08/23	1	34.70	0	0.00	34.55	1	1,371	0.07%
2018/08/21	2	33.90	2	34.30	34.80	0	1,368	0.00%
2018/08/08	1	37.50	0	0.00	37.30	1	1,320	0.08%
2018/07/24	0	0.00	1	35.50	36.20	-1	1,209	-0.08%
2018/07/16	11	37.77	53	37.73	37.65	-42	1,166	-3.60%
2018/07/13	2	36.45	2	36.70	36.80	0	1,082	0.00%
2018/06/29	2	35.15	2	35.15	35.40	0	1,025	0.00%
2018/06/28	5	34.80	5	34.55	33.90	0	989	0.00%
2018/06/22	106	37.36	102	37.35	37.50	4	928	0.43%	大買/大賣/
2018/06/21	8	36.11	22	36.51	37.30	-14	778	-1.80%
2018/06/11	1	35.35	0	0.00	35.20	1	647	0.15%
2018/06/07	6	36.85	6	36.71	36.50	0	641	0.00%
2018/06/05	0	0.00	0.6	35.50	35.55	-0.6	595	-0.10%
2018/06/04	0	0.00	2	35.23	36.25	-2	587	-0.34%
2018/06/01	0	0.00	1	33.65	33.70	-1	570	-0.18%
2018/05/28	1	33.50	0	0.00	33.55	1	641	0.16%
2018/05/17	1	33.20	1	33.40	33.40	0	918	0.00%
2018/04/27	1	31.75	0	0.00	32.05	1	1,075	0.09%
2018/04/24	2	33.00	0	0.00	32.50	2	1,088	0.18%
2018/04/20	1	34.00	0	0.00	34.00	1	1,085	0.09%
2018/04/17	105	35.50	3	35.20	35.10	102	1,070	9.52%	大買/鉅額交易
2018/04/16	1	36.10	1	36.05	36.00	0	1,085	0.00%
2018/03/29	5	37.06	0	0.00	37.10	5	1,243	0.40%
2018/03/23	2	36.88	2	36.85	36.95	0	1,241	0.00%
2018/03/22	0	0.00	1	39.15	38.05	-1	1,244	-0.08%
2018/03/20	1	38.10	0	0.00	38.20	1	1,297	0.08%
2018/03/19	1	38.50	1	38.90	38.90	0	1,366	0.00%
2018/03/16	1	38.65	0	0.00	38.80	1	1,411	0.07%
2018/03/15	0	0.00	2	39.70	39.70	-2	1,409	-0.14%
2018/03/12	0	0.00	3	39.15	39.15	-3	1,456	-0.21%
2018/03/06	0	0.00	3	41.15	40.25	-3	1,493	-0.20%
2018/03/02	1	38.95	0	0.00	38.95	1	1,507	0.07%
2018/03/01	2	39.35	0	0.00	40.05	2	1,518	0.13%
2018/02/27	4	40.53	2	40.63	40.10	2	1,535	0.13%
2018/02/23	0	0.00	3	38.85	39.00	-3	1,548	-0.19%
2018/02/22	21	38.77	17	38.96	38.90	4	1,566	0.26%
2018/02/21	5	37.11	7	37.17	37.40	-2	1,602	-0.12%
2018/02/12	1	34.10	0	0.00	34.50	1	1,592	0.06%
2018/02/09	10	34.40	0	0.00	34.10	10	1,584	0.63%
2018/02/07	2	38.25	0	0.00	38.30	2	1,651	0.12%
2018/02/01	10	43.55	0	0.00	43.20	10	1,952	0.51%
2018/01/30	3	43.58	0	0.00	43.85	3	1,984	0.15%
2018/01/10	1	44.85	1	45.55	44.65	0	3,844	0.00%
2018/01/09	2	46.00	7	46.90	46.00	-5	3,863	-0.13%
2018/01/08	7	46.36	1	46.15	46.20	6	3,892	0.15%
2018/01/05	0	0.00	0.2	49.95	45.60	-0.2	3,875	0.00%
2018/01/03	20	46.30	0	0.00	45.55	20	3,858	0.52%
2018/01/02	1	45.00	0	0.00	45.20	1	3,850	0.03%