乙盛-KY (5243)-群益金鼎-南京券商分點個股進出

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
54.1
漲跌
▼1.5
漲幅
-2.70%
成交量
1,809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－群益金鼎-南京券商分點個股進出

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-南京券商分點個股進出
群益金鼎-南京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
2024/04/17	1	56.10	0	0.00	56.10	1	1,744	0.06%
2024/04/15	1	59.80	0	0.00	59.00	1	1,715	0.06%
2024/04/12	0	0.00	1	61.60	61.40	-1	1,701	-0.06%
2024/04/11	3	60.43	4	60.35	59.90	-1	1,652	-0.06%
2024/04/02	1	59.80	0	0.00	59.50	1	1,524	0.07%
2024/03/29	0	0.00	2	60.30	59.40	-2	1,497	-0.13%
2024/03/28	5	60.30	7.5	60.90	60.30	-2.5	1,447	-0.17%
2024/03/27	2	59.60	0.6	59.82	59.60	1.4	1,256	0.11%
2024/03/25	0	0.00	2	57.77	57.60	-2	1,127	-0.17%
2024/03/22	3	57.97	20	58.40	58.20	-17	1,123	-1.51%
2024/03/21	0	56.80	1	57.40	57.40	-1	1,086	-0.09%
2024/03/20	5	57.84	2	57.35	56.90	3	1,058	0.28%
2024/03/19	20	57.60	0	0.00	57.70	20	1,005	1.99%
2024/03/18	2	58.05	1	58.50	58.40	1	986	0.10%
2024/03/15	0	0.00	30	59.00	58.80	-30	952	-3.15%
2024/03/14	60.1	57.45	30	58.50	57.20	30.1	826	3.64%
2024/03/13	0.1	61.15	2	60.80	60.50	-1.9	783	-0.24%
2024/03/12	1	56.10	19	59.51	60.00	-18	591	-3.04%
2024/03/07	1	54.00	0	0.00	53.50	1	491	0.20%
2024/02/16	0	55.20	0	0.00	55.30	0	491	0.00%
2024/02/05	2	53.30	0	0.00	53.90	2	484	0.41%
2024/01/22	0	0.00	3	57.07	57.10	-3	466	-0.64%
2024/01/17	1	57.20	0	0.00	56.50	1	472	0.21%
2024/01/15	0	0.00	4	58.40	58.20	-4	468	-0.85%
2024/01/12	6	57.87	0	0.00	57.70	6	476	1.26%
2024/01/10	1	56.90	0	0.00	57.10	1	489	0.20%
2024/01/09	0	0.00	0.1	58.10	58.10	-0.1	488	-0.02%
2024/01/08	0.1	59.00	0	0.00	58.70	0.1	490	0.01%
2024/01/04	0.1	60.20	0	0.00	59.80	0.1	491	0.01%
2024/01/02	0	0.00	2	61.10	60.70	-2	528	-0.38%
2023/12/29	3	61.57	0	0.00	61.20	3	527	0.57%
2023/12/26	2	60.35	0.1	60.50	60.50	1.9	519	0.37%
2023/12/20	0.1	59.90	0	0.00	60.20	0.1	535	0.01%
2023/12/19	0.1	59.50	0	0.00	59.40	0.1	538	0.01%
2023/12/18	0	0.00	0	61.00	60.20	0	554	0.00%
2023/12/15	0	0.00	10	60.60	60.80	-10	561	-1.78%
2023/12/12	0	0.00	0	60.80	60.50	0	591	-0.01%
2023/12/08	0	0.00	0.2	61.27	61.30	-0.2	615	-0.02%
2023/12/07	1	60.21	0	0.00	60.10	1	613	0.17%
2023/12/06	0	60.63	0	0.00	60.40	0	616	0.01%
2023/12/05	0	61.00	0	0.00	60.80	0	617	0.00%
2023/12/04	0	0.00	0	61.80	61.80	0	632	0.00%
2023/12/01	1	60.90	0	61.00	60.80	1	636	0.15%
2023/11/27	0	59.80	0	0.00	59.50	0	689	0.00%
2023/11/23	0	0.00	0	61.00	60.70	0	708	0.00%
2023/11/17	0	0.00	0	61.03	60.50	0	761	0.00%
2023/11/16	0	0.00	0	59.70	59.50	0	778	0.00%
2023/11/15	0	0.00	0	59.80	59.20	0	791	0.00%
2023/11/14	0	0.00	0	59.00	59.10	0	801	0.00%
2023/11/13	0	0.00	0	57.94	58.20	0	803	0.00%
2023/11/10	0	0.00	0	57.90	57.20	0	809	0.00%
2023/11/06	0	0.00	1	58.40	58.70	-1	872	-0.11%
2023/10/31	1	57.80	0	0.00	56.60	1	971	0.10%
2023/10/13	0	61.10	0	0.00	60.80	0	1,236	0.00%
2023/10/11	1	60.40	0	0.00	59.70	1	1,275	0.08%
2023/10/04	2	63.35	0	0.00	63.50	2	1,354	0.15%
2023/10/02	1	64.60	0	0.00	64.60	1	1,508	0.07%
2023/09/28	0	63.30	0	0.00	63.70	0	1,607	0.00%
2023/09/27	0	64.10	0	0.00	63.10	0	1,788	0.00%
2023/09/26	0	64.60	0	0.00	64.10	0	1,920	0.00%
2023/09/22	0	64.40	0	0.00	64.40	0	1,965	0.00%
2023/09/21	9	64.84	0	0.00	64.30	9	1,975	0.46%
2023/09/20	3	66.33	0	0.00	66.30	3	1,967	0.15%
2023/09/14	0	0.00	4	67.55	68.00	-4	2,050	-0.20%
2023/09/13	5	66.80	0	0.00	66.50	5	2,070	0.24%
2023/09/11	2	65.25	0	0.00	64.90	2	2,153	0.09%
2023/09/08	0	66.80	0	0.00	66.10	0	2,235	0.00%
2023/09/05	0	0.00	0	68.05	67.50	0	2,417	0.00%
2023/09/01	0	0.00	0	66.70	65.60	0	2,544	0.00%
2023/08/29	0	63.20	0	0.00	63.20	0	2,796	0.00%
2023/08/28	0	0.00	10	65.14	64.80	-10	2,928	-0.34%
2023/08/25	2	66.10	2.1	66.50	65.90	-0.1	3,340	0.00%
2023/08/22	5	64.60	0	0.00	64.50	5	3,776	0.13%
2023/08/18	0	0.00	0	67.50	66.30	0	4,199	0.00%
2023/08/17	0	0.00	0	66.60	67.20	0	4,394	0.00%
2023/08/16	3	66.20	0	0.00	66.00	3	5,079	0.06%
2023/08/10	0	0.00	1	66.40	66.00	-1	5,791	-0.02%
2023/08/08	3	69.00	0	0.00	68.50	3	5,748	0.05%
2023/08/07	0	0.00	1	70.71	71.40	-1	5,718	-0.02%
2023/08/04	2	70.70	0	0.00	70.80	2	5,706	0.04%
2023/08/02	0	71.10	0	0.00	70.50	0	5,716	0.00%
2023/07/31	0	71.60	1	72.40	71.40	-1	5,695	-0.02%
2023/07/28	1	72.00	0	0.00	71.90	1	5,683	0.02%
2023/07/26	0	71.80	0	0.00	71.50	0	5,680	0.00%
2023/07/25	2	72.00	0	0.00	73.30	2	5,664	0.04%
2023/07/19	0	0.00	10	71.61	71.90	-10	5,664	-0.18%
2023/07/18	0	0.00	1	76.00	73.20	-1	5,800	-0.02%
2023/07/17	6	75.45	1	75.50	75.30	5	6,004	0.08%
2023/07/13	13	75.10	0	75.80	74.50	13	6,208	0.21%
2023/07/12	9	74.53	0.1	74.30	74.60	9	6,193	0.14%
2023/07/11	1	74.80	0	75.30	74.50	1	6,192	0.02%
2023/07/10	14	75.81	0	0.00	75.00	14	6,172	0.23%
2023/07/07	0.1	80.48	0	0.00	79.90	0.1	6,082	0.00%
2023/07/06	1	82.90	0	0.00	82.00	1	6,093	0.02%
2023/07/05	11	85.59	10	85.68	84.40	1	6,027	0.02%
2023/07/04	2	82.70	5	83.98	83.40	-3	5,876	-0.05%
2023/07/03	4	80.35	6	80.20	80.60	-2	5,771	-0.03%
2023/06/28	0	79.63	0	0.00	79.00	0	6,199	0.00%
2023/06/27	6	78.73	0	0.00	79.00	6	6,225	0.10%
2023/06/26	1	82.20	1	82.40	81.60	0	6,203	0.00%
2023/06/21	2	83.05	0	0.00	83.10	2	6,219	0.03%
2023/06/20	1	82.59	2	81.25	81.90	-1	6,199	-0.02%
2023/06/19	3	83.93	0	0.00	82.70	3	6,182	0.05%
2023/06/16	1	83.39	1	82.40	82.50	0	6,149	0.00%
2023/06/15	3	81.70	3.1	82.42	83.00	-0.1	6,121	0.00%
2023/06/14	4	82.32	0.2	83.10	82.30	3.9	6,077	0.06%
2023/06/13	14	84.64	0	0.00	84.40	14	5,998	0.23%
2023/06/09	1	86.00	0	0.00	85.50	1	5,863	0.02%
2023/06/08	0	0.00	1	85.50	84.10	-1	5,799	-0.02%
2023/06/07	1	86.80	1	86.60	86.70	0	5,738	0.00%
2023/06/05	1	89.00	1	89.82	88.70	0	5,666	0.00%
2023/06/02	0	0.00	0.1	89.67	89.60	-0.1	5,592	0.00%
2023/06/01	3	89.27	1	88.40	89.30	2	5,486	0.04%
2023/05/31	14.1	88.97	10	89.13	88.90	4.1	5,347	0.08%
2023/05/30	13	85.94	14	84.24	83.70	-1	4,920	-0.02%
2023/05/29	2	83.10	2	83.70	83.70	0	4,738	0.00%
2023/05/26	15	85.61	13	86.15	82.60	2	4,676	0.04%
2023/05/25	8	86.65	12	86.44	86.80	-4	4,519	-0.09%
2023/05/24	9	83.47	2	83.10	83.80	7	4,189	0.17%
2023/05/23	10	82.70	6	82.93	83.00	4	4,085	0.10%
2023/05/22	48	79.64	46	79.88	82.50	2	3,887	0.05%
2023/05/19	13	72.75	19.3	76.80	77.80	-6.3	3,202	-0.20%
2023/05/18	14	69.98	1	71.10	70.80	13	2,713	0.48%
2023/05/17	0	0.00	1	70.00	70.40	-1	2,618	-0.04%
2023/05/12	0	0.00	1	65.30	65.80	-1	2,477	-0.04%
2023/05/11	2	65.90	0	0.00	65.10	2	2,476	0.08%
2023/05/09	4	64.88	0	0.00	65.50	4	2,485	0.16%
2023/05/08	4	66.40	2	66.80	66.50	2	2,483	0.08%
2023/05/02	0	0.00	1	65.70	66.00	-1	2,513	-0.04%
2023/04/25	2	64.45	0	0.00	63.80	2	2,500	0.08%
2023/04/24	1	65.70	0	0.00	65.90	1	2,452	0.04%
2023/04/21	2.2	69.59	0	0.00	67.00	2.2	2,405	0.09%
2023/04/20	8.1	72.58	31	72.15	71.40	-22.9	2,254	-1.02%
2023/04/19	18	72.08	41	72.12	69.80	-23	2,016	-1.14%
2023/04/18	1	66.60	2.4	67.48	68.20	-1.4	1,813	-0.08%
2023/04/17	4	66.85	2	67.40	67.10	2	1,770	0.11%
2023/04/14	2	66.90	0	0.00	66.90	2	1,750	0.11%
2023/04/13	0	0.00	3	67.10	66.60	-3	1,713	-0.18%
2023/04/12	7	66.60	11	66.83	66.70	-4	1,685	-0.24%
2023/04/11	1.1	66.87	0	0.00	66.70	1.1	1,672	0.07%
2023/04/07	0.3	65.50	6	65.10	65.10	-5.7	1,595	-0.36%
2023/03/31	1	65.90	0	0.00	65.80	1	1,537	0.07%
2023/03/30	3	65.83	5	65.60	66.10	-2	1,499	-0.13%
2023/03/29	18.3	66.84	8	67.05	67.10	10.3	1,398	0.74%
2023/03/28	1	64.30	1	63.80	63.50	0	1,103	0.00%
2023/03/24	0	0.00	2	63.90	64.40	-2	1,047	-0.19%
2023/03/10	2	61.90	16	62.10	61.50	-14	1,472	-0.95%
2023/03/07	4	63.50	0	0.00	63.70	4	1,467	0.27%
2023/03/01	1	63.00	0	0.00	62.60	1	1,437	0.07%
2023/02/24	0	0.00	1	62.70	62.50	-1	1,436	-0.07%
2023/02/23	0	0.00	13	63.61	63.20	-13	1,471	-0.88%
2023/02/21	2	62.40	0	0.00	62.50	2	1,448	0.14%
2023/02/20	0	0.00	1	62.00	61.80	-1	1,444	-0.07%
2023/02/16	0	0.00	6	62.30	62.00	-6	1,457	-0.41%
2023/02/15	0	0.00	4	60.95	60.80	-4	1,468	-0.27%
2023/02/14	0	0.00	4	60.73	60.50	-4	1,483	-0.27%
2023/02/13	0	0.00	2	60.60	60.40	-2	1,522	-0.13%
2023/02/10	1	61.80	1	61.80	61.00	0	1,549	0.00%
2023/02/08	2	61.60	4	61.70	61.30	-2	1,570	-0.13%
2023/02/07	2	62.20	1	61.80	61.50	1	1,562	0.06%
2023/01/31	6	60.93	3	60.70	60.80	3	1,556	0.19%
2023/01/30	5	59.40	2	59.25	60.10	3	1,559	0.19%
2023/01/12	1	58.00	1	57.60	57.60	0	1,666	0.00%
2023/01/10	1	58.90	0	0.00	58.90	1	1,891	0.05%
2023/01/04	2	58.00	0	0.00	58.10	2	2,255	0.09%
2022/12/29	1	56.50	0	0.00	57.30	1	2,461	0.04%
2022/12/28	0	0.00	1	57.80	57.70	-1	2,615	-0.04%
2022/12/22	1	59.30	0	0.00	59.00	1	2,724	0.04%
2022/12/21	0	0.00	1	59.80	58.30	-1	2,748	-0.04%
2022/12/20	1	58.30	3	60.00	58.20	-2	2,731	-0.07%
2022/12/19	1	60.50	0	0.00	59.50	1	2,741	0.04%
2022/12/16	3	60.40	0	0.00	59.70	3	2,750	0.11%
2022/12/14	1	61.20	0	0.00	61.30	1	2,748	0.04%
2022/12/12	1	60.60	1	60.70	61.10	0	2,743	0.00%
2022/12/09	6	61.02	1	61.50	60.90	5	2,751	0.18%
2022/12/07	6	62.82	2	63.10	61.90	4	2,730	0.15%
2022/12/06	0	0.00	8	64.31	63.70	-8	2,716	-0.29%
2022/12/05	8	65.35	10	65.78	65.00	-2	2,693	-0.07%
2022/12/02	27	65.07	15	65.37	64.60	12	2,615	0.46%
2022/12/01	1	61.20	0	0.00	61.30	1	2,369	0.04%
2022/11/29	0	0.00	20	58.60	59.60	-20	2,363	-0.85%
2022/11/25	20	57.90	2	57.80	57.70	18	2,454	0.73%
2022/11/22	1	57.70	2	57.90	57.60	-1	2,541	-0.04%
2022/11/21	6	57.93	1	57.80	57.80	5	2,580	0.19%
2022/11/18	0	0.00	5	61.40	60.20	-5	2,545	-0.20%
2022/11/17	0	0.00	21	61.60	61.40	-21	2,534	-0.83%
2022/11/16	21	60.30	0	0.00	60.40	21	2,519	0.83%
2022/11/15	12	60.80	0	0.00	61.20	12	2,518	0.48%
2022/11/14	2	61.10	21	61.20	61.20	-19	2,522	-0.75%
2022/11/10	0	0.00	2	61.60	60.60	-2	2,497	-0.08%
2022/11/09	27	60.94	20	62.00	60.70	7	2,498	0.28%
2022/11/04	1	59.90	0	0.00	60.30	1	2,498	0.04%
2022/11/01	1	59.30	0	0.00	59.10	1	2,530	0.04%
2022/10/31	0	0.00	2	59.30	58.90	-2	2,540	-0.08%
2022/10/28	2	58.90	0	0.00	58.80	2	2,577	0.08%
2022/10/27	2	58.40	40	60.35	60.40	-38	2,593	-1.47%
2022/10/26	2	59.80	0	0.00	57.80	2	2,621	0.08%
2022/10/24	0	0.00	50	62.00	60.40	-50	2,673	-1.87%
2022/10/21	11	59.35	26	60.23	60.40	-15	2,662	-0.56%
2022/10/20	15	59.23	1	60.00	59.50	14	2,674	0.52%
2022/10/19	52	62.07	3	61.70	61.00	49	2,741	1.79%
2022/10/18	65	63.80	5	63.26	63.00	60	2,882	2.08%
2022/10/17	1	64.30	3	63.40	65.50	-2	2,872	-0.07%
2022/10/14	7	62.66	5	62.44	63.80	2	2,784	0.07%
2022/10/13	0	0.00	2	61.40	59.80	-2	2,724	-0.07%
2022/10/12	6	62.72	4	62.68	63.30	2	2,674	0.07%
2022/10/11	3	64.43	5	64.74	63.70	-2	2,671	-0.07%
2022/10/07	2	64.90	3	64.40	65.40	-1	2,647	-0.04%
2022/10/06	1	64.30	4	64.58	64.50	-3	2,632	-0.11%
2022/10/05	6	63.58	3	64.70	63.30	3	2,561	0.12%
2022/10/04	5	61.34	1.1	61.74	61.80	4	2,425	0.16%
2022/10/03	0.1	59.30	0	0.00	58.50	0.1	2,422	0.00%
2022/09/30	5	57.90	27	59.60	60.20	-22	2,428	-0.91%
2022/09/29	0	0.00	88	59.63	59.60	-88	2,420	-3.64%
2022/09/26	1	58.40	0	0.00	56.50	1	2,389	0.04%
2022/09/21	0	0.00	0.3	61.41	61.50	-0.3	2,492	-0.01%
2022/09/19	1	62.00	0	0.00	61.60	1	2,596	0.04%
2022/09/16	30	62.50	0	0.00	62.30	30	2,643	1.13%
2022/09/15	40	63.50	0	0.00	63.20	40	2,642	1.51%
2022/09/14	0	0.00	3	63.30	64.30	-3	2,635	-0.11%
2022/09/13	30	64.42	0	0.00	64.60	30	2,640	1.14%
2022/09/12	8	64.30	0	0.00	64.10	8	2,644	0.30%
2022/09/08	0.1	63.40	1	63.20	64.20	-1	2,648	-0.04%
2022/09/07	1	60.50	0	0.00	61.80	1	2,624	0.04%
2022/09/06	0	0.00	4.1	61.10	61.30	-4.1	2,624	-0.16%
2022/09/05	2	63.23	0	0.00	61.70	2	2,630	0.08%
2022/09/02	1	63.40	0	0.00	63.50	1	2,610	0.04%
2022/09/01	5.1	64.14	5	64.94	63.40	0.1	2,615	0.00%
2022/08/31	1	61.70	1	61.50	63.00	0	2,545	0.00%
2022/08/30	2	62.95	0	0.00	62.60	2	2,556	0.08%
2022/08/29	3	63.04	0	0.00	62.60	3	2,551	0.12%
2022/08/26	15.2	67.04	0	0.00	66.60	15.2	2,521	0.60%
2022/08/25	2	68.20	5	67.90	69.00	-3	2,506	-0.12%
2022/08/11	1	68.50	1	68.20	68.20	0	3,030	0.00%
2022/08/09	1	68.30	1	68.30	68.30	0	2,966	0.00%
2022/08/08	5	65.70	0	0.00	66.90	5	2,944	0.17%
2022/08/05	1	66.80	0	0.00	66.80	1	2,946	0.03%
2022/08/04	10	66.00	1	65.60	66.00	9	2,946	0.31%
2022/08/02	12	67.06	3	66.77	67.10	9	2,879	0.31%
2022/08/01	0	0.00	19	69.44	69.40	-19	2,827	-0.67%
2022/07/29	23	70.47	4	70.13	70.30	19	2,802	0.68%
2022/07/28	0	0.00	6	71.15	71.00	-6	2,767	-0.22%
2022/07/27	3	70.67	1	71.20	71.50	2	2,773	0.07%
2022/07/26	2	70.55	2	70.80	69.90	0	2,721	0.00%
2022/07/25	3	71.77	9	70.36	71.10	-6	2,612	-0.23%
2022/07/22	4	68.25	5	68.40	68.90	-1	2,404	-0.04%
2022/07/21	3	67.10	0	0.00	67.30	3	2,284	0.13%
2022/07/20	2	67.25	1	67.50	67.20	1	2,274	0.04%
2022/07/19	3	67.33	6	67.78	68.00	-3	2,266	-0.13%
2022/07/18	3	68.53	2	68.25	67.30	1	2,283	0.04%
2022/07/15	7	66.69	4	66.75	66.70	3	2,409	0.12%
2022/07/14	0	0.00	1	66.80	66.70	-1	2,564	-0.04%
2022/07/13	0	0.00	4	65.60	65.40	-4	2,550	-0.16%
2022/07/11	0	0.00	2	64.45	64.40	-2	2,492	-0.08%
2022/07/08	0	0.00	1	63.80	62.70	-1	2,457	-0.04%
2022/07/07	2	60.25	1	61.10	61.30	1	2,429	0.04%
2022/07/05	3	59.87	0	0.00	60.30	3	2,410	0.12%
2022/07/01	1	60.90	0	0.00	59.90	1	2,382	0.04%
2022/06/30	0	0.00	2	66.05	64.90	-2	2,337	-0.09%
2022/06/29	2	67.65	0	0.00	67.90	2	2,294	0.09%
2022/06/28	0	0.00	1	65.90	67.30	-1	2,241	-0.04%
2022/06/27	6	66.53	6	66.52	66.80	0	2,210	0.00%
2022/06/24	4	65.15	1	65.00	65.50	3	2,147	0.14%
2022/06/21	1	63.40	0	0.00	63.40	1	2,093	0.05%
2022/06/16	1	66.00	1	65.70	64.30	0	2,047	0.00%
2022/06/10	2	66.95	0	0.00	66.70	2	1,974	0.10%
2022/06/08	1	67.40	1	67.70	65.60	0	1,922	0.00%
2022/06/07	0	0.00	1	65.60	66.10	-1	1,879	-0.05%
2022/06/02	1	66.30	4	66.30	66.10	-3	1,854	-0.16%
2022/06/01	7	66.11	9	66.56	66.00	-2	1,832	-0.11%
2022/05/31	1	65.10	3	66.60	67.00	-2	1,741	-0.11%
2022/05/27	3	64.73	3	64.77	64.40	0	1,533	0.00%
2022/05/26	0	0.00	1	63.20	62.90	-1	1,410	-0.07%
2022/05/25	2	62.10	2	62.30	62.20	0	1,310	0.00%
2022/05/16	0	0.00	1	59.00	57.30	-1	1,199	-0.08%
2022/05/12	0	0.00	6	58.15	57.10	-6	1,177	-0.51%
2022/05/09	1	59.10	0	0.00	58.00	1	1,156	0.09%
2022/05/06	3	59.93	3	60.40	61.10	0	1,145	0.00%
2022/05/05	8	62.16	1	61.00	60.80	7	1,137	0.62%
2022/05/04	1	60.90	7	61.47	61.50	-6	1,119	-0.54%
2022/05/03	5	58.00	2	58.00	58.10	3	1,073	0.28%
2022/04/27	4	56.60	3	57.47	57.40	1	1,074	0.09%
2022/04/26	0	0.00	1	60.20	59.80	-1	1,056	-0.09%
2022/04/25	1	60.50	0	0.00	60.10	1	1,049	0.10%
2022/04/22	1	64.40	4	65.50	63.60	-3	1,020	-0.29%
2022/04/21	12	67.08	14	67.35	64.20	-2	976	-0.20%
2022/04/20	2	64.80	12	66.12	66.40	-10	780	-1.28%
2022/04/14	4	60.03	0	0.00	59.80	4	659	0.61%
2022/03/30	0	0.00	2	60.05	60.70	-2	987	-0.20%
2022/03/24	4	59.20	1	59.60	59.20	3	982	0.31%
2022/03/23	0	0.00	1	58.60	58.80	-1	994	-0.10%
2022/03/21	1	58.60	0	0.00	58.10	1	1,011	0.10%
2022/03/18	0	0.00	1	57.60	57.90	-1	1,023	-0.10%
2022/03/17	8	57.06	1	57.20	57.70	7	1,036	0.68%
2022/03/15	0	0.00	8	55.79	55.60	-8	1,058	-0.76%
2022/03/09	0	0.00	1	55.80	56.00	-1	1,111	-0.09%
2022/03/07	1	56.60	1	57.50	57.30	0	1,174	0.00%
2022/02/21	1	61.90	0	0.00	62.10	1	1,817	0.06%
2022/02/09	0	0.00	2	62.35	62.80	-2	2,825	-0.07%
2022/02/08	2	62.60	0	0.00	62.60	2	2,863	0.07%
2022/01/26	1	59.50	0	0.00	59.50	1	2,915	0.03%
2022/01/25	1	60.30	0	0.00	59.80	1	3,128	0.03%
2022/01/24	1	60.90	1	60.40	61.20	0	3,302	0.00%
2022/01/21	1.5	61.07	1	61.10	60.80	0.5	3,352	0.01%
2022/01/20	1	62.00	0	0.00	61.80	1	3,389	0.03%
2022/01/18	0	0.00	1	63.00	62.10	-1	3,512	-0.03%
2022/01/14	0	0.00	0.5	60.90	61.00	-0.5	3,712	-0.01%
2022/01/13	1	62.40	0	0.00	62.50	1	3,743	0.03%
2022/01/12	2	62.65	0	0.00	62.00	2	3,782	0.05%
2022/01/11	3	64.03	0	0.00	63.80	3	3,831	0.08%
2022/01/10	1	64.50	0	0.00	64.60	1	4,010	0.02%
2022/01/07	1	66.70	0	0.00	65.50	1	4,232	0.02%
2022/01/06	3	67.57	0	0.00	67.10	3	4,277	0.07%
2022/01/05	4	68.93	6	68.93	68.50	-2	4,366	-0.05%
2021/12/24	0	0.00	2	67.70	68.20	-2	5,251	-0.04%
2021/12/21	0	0.00	1	64.40	64.40	-1	5,253	-0.02%
2021/12/17	1	64.00	0	0.00	63.90	1	5,465	0.02%
2021/12/16	2	65.35	1	65.00	65.00	1	5,455	0.02%
2021/12/15	5	64.90	0	0.00	65.10	5	5,470	0.09%
2021/12/14	1	65.60	1	66.30	65.10	0	5,514	0.00%
2021/12/13	1	66.80	0	0.00	66.60	1	5,739	0.02%
2021/12/10	2	66.75	0	0.00	66.80	2	5,878	0.03%
2021/12/06	0	0.00	1	67.60	68.40	-1	5,833	-0.02%
2021/12/03	2	68.15	0	0.00	68.00	2	5,828	0.03%
2021/12/02	1	67.70	0	0.00	67.60	1	5,826	0.02%
2021/12/01	0	0.00	1	69.00	69.10	-1	5,784	-0.02%
2021/11/30	1	68.70	0	0.00	68.70	1	5,768	0.02%
2021/11/29	1	66.00	2	68.20	67.70	-1	5,741	-0.02%
2021/11/26	1	67.50	1	68.30	67.20	0	5,718	0.00%
2021/11/25	1	70.20	0	0.00	69.00	1	5,688	0.02%
2021/11/23	1	70.00	2	68.90	68.80	-1	5,650	-0.02%
2021/11/19	3	72.53	2	72.70	71.70	1	5,571	0.02%
2021/11/18	9	74.51	5	74.92	73.50	4	5,480	0.07%
2021/11/17	7	73.31	14	72.64	73.90	-7	5,231	-0.13%
2021/11/16	12.1	71.09	20	70.48	70.00	-7.9	4,911	-0.16%
2021/11/15	10	69.15	6	69.63	70.00	4	4,757	0.08%
2021/11/12	0	0.00	6	65.55	67.00	-6	4,439	-0.14%
2021/11/11	3	65.00	0	0.00	64.50	3	4,398	0.07%
2021/11/10	0	0.00	2	64.90	64.60	-2	4,415	-0.05%
2021/11/09	0	0.00	1	65.10	65.20	-1	4,405	-0.02%
2021/11/08	5	65.62	3	65.50	64.60	2	4,389	0.05%
2021/11/05	1	65.80	0	0.00	66.00	1	4,390	0.02%
2021/11/04	0	0.00	1	68.30	67.20	-1	4,368	-0.02%
2021/11/03	0	0.00	4	67.50	67.30	-4	4,372	-0.09%
2021/11/02	9	71.17	4	70.93	67.40	5	4,399	0.11%
2021/11/01	16	67.91	24	68.99	70.60	-8	4,228	-0.19%
2021/10/29	2	66.85	1	67.30	66.70	1	4,131	0.02%
2021/10/28	2	66.95	1.3	66.70	66.20	0.7	4,087	0.02%
2021/10/27	1	66.50	0	0.00	66.50	1	4,053	0.02%
2021/10/26	15	67.57	6.2	67.50	66.50	8.9	4,041	0.22%
2021/10/25	5.5	68.27	9	68.19	68.70	-3.5	3,966	-0.09%
2021/10/22	5	65.10	29	65.46	65.30	-24	3,865	-0.62%
2021/10/21	1	65.20	20	65.70	64.40	-19	4,042	-0.47%
2021/10/20	13	64.42	10	64.66	64.10	3	4,361	0.07%
2021/10/19	42	64.70	0	0.00	64.60	42	4,334	0.97%
2021/10/18	5	66.26	2	67.80	64.50	3	4,283	0.07%
2021/10/15	33	68.43	28	68.50	69.50	5	4,124	0.12%
2021/10/14	1	66.70	0	0.00	66.50	1	3,921	0.03%
2021/10/13	1	66.50	1	66.00	65.50	0	3,863	0.00%
2021/10/12	0	0.00	1	66.70	66.50	-1	3,764	-0.03%
2021/10/08	2	66.55	5	67.06	67.60	-3	3,650	-0.08%
2021/10/07	3	64.43	1	63.90	63.70	2	3,402	0.06%
2021/10/06	4	64.40	11	64.27	63.30	-7	3,462	-0.20%
2021/10/05	1	60.00	1	59.40	62.50	0	3,383	0.00%
2021/10/04	7	62.66	7	61.20	61.50	0	3,345	0.00%
2021/10/01	44	63.55	62	62.95	61.90	-18	3,282	-0.55%
2021/09/29	2	59.90	0	0.00	60.10	2	3,090	0.06%
2021/09/28	0	0.00	1	60.90	61.10	-1	3,168	-0.03%
2021/09/27	11	62.33	0	0.00	62.00	11	3,172	0.35%
2021/09/24	1	59.90	0	0.00	59.50	1	3,086	0.03%
2021/09/23	2	56.55	1	57.00	57.00	1	3,085	0.03%
2021/09/22	3	57.10	0	0.00	56.40	3	3,135	0.10%
2021/09/17	10	57.55	10	58.30	58.90	0	3,209	0.00%
2021/09/16	9	59.58	8	59.51	58.50	1	3,315	0.03%
2021/09/13	1	56.40	1	55.60	55.50	0	3,762	0.00%
2021/09/03	0	0.00	12	58.25	58.60	-12	4,859	-0.25%
2021/09/01	0	0.00	1	59.30	59.40	-1	4,861	-0.02%
2021/08/31	0	0.00	1	58.30	58.20	-1	4,848	-0.02%
2021/08/30	2	58.20	0	0.00	58.20	2	4,851	0.04%
2021/08/26	2	59.30	4	58.60	58.90	-2	4,845	-0.04%
2021/08/25	20	57.50	3	58.17	57.90	17	4,844	0.35%
2021/08/24	7	59.10	20	59.28	58.60	-13	4,874	-0.27%
2021/08/11	0	0.00	2	66.50	65.40	-2	4,998	-0.04%
2021/08/10	13	67.27	10	67.55	66.50	3	5,034	0.06%
2021/08/09	0	0.00	5	67.58	67.30	-5	5,082	-0.10%
2021/08/06	1	70.10	1	70.70	69.10	0	5,092	0.00%
2021/08/05	6	69.95	0	0.00	69.30	6	5,084	0.12%
2021/08/04	7	69.41	10	69.75	69.50	-3	5,132	-0.06%
2021/07/29	3	67.80	1	67.90	67.20	2	5,266	0.04%
2021/07/28	1	67.10	0	0.00	66.50	1	5,294	0.02%
2021/07/27	4	71.50	4	71.60	69.40	0	5,300	0.00%
2021/07/26	29	71.34	17	72.48	73.70	12	5,144	0.23%
2021/07/20	10	66.33	1	67.10	66.10	9	4,877	0.18%
2021/07/19	10	68.70	0	0.00	68.10	10	4,904	0.20%
2021/07/16	2	69.60	2	69.10	68.90	0	4,973	0.00%
2021/07/15	0	0.00	1	69.80	69.30	-1	4,995	-0.02%
2021/07/13	1	72.60	1	71.40	69.20	0	4,981	0.00%
2021/07/12	1	71.70	7	71.17	71.50	-6	4,888	-0.12%
2021/07/09	0	0.00	1	68.10	68.00	-1	4,792	-0.02%
2021/07/08	1	69.00	5	69.60	69.10	-4	4,863	-0.08%
2021/07/05	10	70.45	1	70.50	70.60	9	5,019	0.18%
2021/07/01	1	68.10	0	0.00	66.80	1	5,158	0.02%
2021/06/30	10	69.84	12	69.63	69.40	-2	5,188	-0.04%
2021/06/29	2	69.00	0	0.00	68.90	2	5,249	0.04%
2021/06/28	0	0.00	15	69.72	70.90	-15	5,369	-0.28%
2021/06/25	20	73.08	13	70.24	70.30	7	5,821	0.12%
2021/06/24	15	74.50	5	74.10	73.00	10	5,859	0.17%
2021/06/23	5	71.50	10	73.42	74.00	-5	5,857	-0.09%
2021/06/22	2	70.35	1	71.70	71.00	1	6,075	0.02%
2021/06/21	107	72.58	107	73.09	71.10	0	6,435	0.00%	大買/大賣/
2021/06/18	14	62.75	17	64.86	68.40	-3	7,143	-0.04%
2021/06/16	0	0.00	34	61.78	62.70	-34	7,087	-0.48%
2021/06/15	15	60.80	0	0.00	60.80	15	7,296	0.21%
2021/06/11	1	60.50	0	0.00	60.40	1	8,110	0.01%
2021/06/01	3	61.97	1	63.30	61.50	2	10,111	0.02%
2021/05/31	1	61.50	2	61.30	61.20	-1	10,848	-0.01%
2021/05/28	10	59.70	4	60.45	60.40	6	10,980	0.05%
2021/05/27	0	0.00	1	58.80	59.00	-1	11,030	-0.01%
2021/05/26	6	60.75	0	0.00	59.40	6	11,075	0.05%
2021/05/25	2	61.60	0	0.00	60.80	2	11,353	0.02%
2021/05/21	7	57.53	19	57.68	58.20	-12	11,482	-0.10%
2021/05/20	7	55.86	0	0.00	55.80	7	11,667	0.06%
2021/05/19	8	55.80	7	55.67	56.30	1	11,792	0.01%
2021/05/18	7	55.14	5	56.46	56.50	2	11,845	0.02%
2021/05/14	4	57.70	2	55.65	54.70	2	11,909	0.02%
2021/05/13	0	0.00	5	56.90	56.60	-5	11,958	-0.04%
2021/05/12	10	57.50	21	55.80	55.10	-11	12,073	-0.09%
2021/05/10	5	64.40	2	65.05	62.60	3	12,227	0.02%
2021/05/07	2	63.85	1	64.20	66.20	1	12,476	0.01%
2021/05/06	2	61.55	2	60.25	60.70	0	13,114	0.00%
2021/05/05	4	61.53	5	61.56	59.50	-1	13,544	-0.01%
2021/05/04	0	0.00	3	60.20	60.10	-3	13,604	-0.02%
2021/05/03	1	64.00	1	66.30	62.60	0	13,622	0.00%
2021/04/29	0	0.00	2	68.00	66.50	-2	13,715	-0.01%
2021/04/28	1	68.50	0	0.00	67.50	1	13,853	0.01%
2021/04/26	5	68.40	0	0.00	68.10	5	14,185	0.04%
2021/04/23	9	68.07	10	67.10	68.20	-1	14,329	-0.01%
2021/04/22	3	69.93	1	68.80	67.10	2	14,830	0.01%
2021/04/16	3	72.97	1	73.10	72.60	2	15,749	0.01%
2021/04/15	0	0.00	1	72.30	73.30	-1	16,003	-0.01%
2021/04/14	1	71.70	0	0.00	71.70	1	16,283	0.01%
2021/04/12	2	76.20	0	0.00	75.00	2	17,372	0.01%
2021/04/09	8	75.70	8	76.30	75.70	0	17,830	0.00%
2021/04/08	12	77.94	7	77.61	77.00	5	18,292	0.03%
2021/04/07	2	78.00	2	78.10	77.50	0	18,380	0.00%
2021/04/06	6	76.65	7	76.64	76.40	-1	18,463	-0.01%
2021/04/01	7	76.23	6	76.42	76.30	1	18,834	0.01%
2021/03/31	4	77.10	5	77.30	77.00	-1	19,262	-0.01%
2021/03/30	19	81.66	19	82.02	79.50	0	19,557	0.00%
2021/03/29	7	77.34	9	77.67	78.30	-2	19,587	-0.01%
2021/03/26	8	76.90	9	77.96	76.50	-1	19,490	-0.01%
2021/03/25	13	78.02	14	78.63	78.00	-1	19,251	-0.01%
2021/03/24	21	77.63	17	77.65	77.00	4	18,734	0.02%
2021/03/23	63	77.82	76	78.50	78.00	-13	18,165	-0.07%
2021/03/22	12	72.49	7	72.79	74.00	5	16,948	0.03%
2021/03/19	3	71.30	3	70.63	70.70	0	16,741	0.00%
2021/03/18	7	71.31	6	71.77	71.30	1	16,655	0.01%
2021/03/17	21	71.82	15	72.44	71.10	6	16,366	0.04%
2021/03/16	2	68.50	5	69.00	67.90	-3	15,590	-0.02%
2021/03/15	6	66.85	0	0.00	68.00	6	15,543	0.04%
2021/03/12	1	68.30	0	0.00	67.70	1	15,497	0.01%
2021/03/11	0	0.00	8	67.64	67.50	-8	15,453	-0.05%
2021/03/10	5	67.80	3	68.50	66.10	2	15,405	0.01%
2021/03/09	2	69.95	4	69.18	67.30	-2	15,345	-0.01%
2021/03/08	46	72.43	46	72.65	70.20	0	15,146	0.00%
2021/03/05	22	69.60	19	69.29	70.70	3	14,411	0.02%
2021/03/04	32	69.42	43	69.46	68.00	-11	13,956	-0.08%
2021/03/03	0	0.00	2	65.00	67.50	-2	13,225	-0.02%
2021/03/02	5	66.52	0	0.00	63.10	5	13,138	0.04%
2021/02/26	2	65.70	0	0.00	65.60	2	13,169	0.02%
2021/02/25	4	68.80	7	69.43	67.10	-3	13,171	-0.02%
2021/02/24	4	67.80	2	67.80	66.00	2	12,911	0.02%
2021/02/23	2	67.15	1	68.30	67.10	1	12,854	0.01%
2021/02/22	1	68.20	22	68.75	67.50	-21	12,801	-0.16%
2021/02/19	25	66.56	5	65.82	66.20	20	12,652	0.16%
2021/02/18	1	63.40	6	63.03	63.90	-5	12,594	-0.04%
2021/02/17	3	62.80	2	62.80	63.10	1	12,630	0.01%
2021/02/04	2	63.55	0	0.00	63.50	2	12,598	0.02%
2021/02/03	5	64.08	8	64.43	64.20	-3	12,648	-0.02%
2021/02/02	11	65.14	11	65.12	65.40	0	12,485	0.00%
2021/02/01	3	62.03	5	62.24	61.90	-2	12,328	-0.02%
2021/01/29	8	68.65	5	68.78	63.90	3	12,183	0.02%
2021/01/28	63	69.59	68	69.88	68.50	-5	11,869	-0.04%
2021/01/27	13	68.07	21	69.01	70.10	-8	11,135	-0.07%
2021/01/26	11	64.96	1	63.90	63.80	10	10,650	0.09%
2021/01/25	0	0.00	2	65.10	64.40	-2	10,538	-0.02%
2021/01/22	10	66.20	8	66.35	66.60	2	10,441	0.02%
2021/01/21	5	65.00	4	64.90	64.60	1	10,297	0.01%
2021/01/20	1	68.10	1	69.40	65.20	0	10,127	0.00%
2021/01/19	7	69.11	3	69.43	67.70	4	9,915	0.04%
2021/01/18	20	67.66	12	68.00	67.60	8	9,698	0.08%
2021/01/15	60	70.53	61	70.40	68.10	-1	9,516	-0.01%
2021/01/14	48	69.00	48	68.93	71.60	0	8,951	0.00%
2021/01/13	3	65.60	1	65.10	65.10	2	8,516	0.02%
2021/01/12	6	67.23	1	66.90	67.00	5	8,306	0.06%
2021/01/11	7	70.54	13	70.25	70.80	-6	8,128	-0.07%
2021/01/07	8	71.75	26	70.49	70.00	-18	7,645	-0.24%
2021/01/06	21	70.88	3	71.30	69.60	18	7,349	0.24%
2021/01/05	52	72.81	55	72.93	69.60	-3	6,856	-0.04%
2021/01/04	28	66.43	21	66.98	69.60	7	6,110	0.11%
2020/12/31	28	62.19	17	61.45	63.30	11	5,590	0.20%
2020/12/30	10	58.26	23	58.54	57.60	-13	5,045	-0.26%
2020/12/29	8	60.10	21	59.60	57.80	-13	4,865	-0.27%
2020/12/28	24	59.98	14	59.99	60.50	10	4,583	0.22%
2020/12/25	18	57.81	14	57.91	59.00	4	4,113	0.10%
2020/12/24	31	54.07	12	53.35	54.00	19	3,553	0.53%
2020/12/23	40	49.65	41	49.78	51.30	-1	3,077	-0.03%
2020/12/22	7	47.86	13	48.98	49.25	-6	2,499	-0.24%
2020/12/21	3	44.03	2	44.85	44.80	1	2,406	0.04%
2020/12/18	1	43.50	0	0.00	43.35	1	2,356	0.04%
2020/12/15	2	43.78	0	0.00	42.50	2	2,299	0.09%
2020/12/11	2	44.38	0	0.00	43.40	2	2,262	0.09%
2020/12/10	2	44.45	0	0.00	43.85	2	2,209	0.09%
2020/12/09	5	45.11	0	0.00	44.85	5	2,166	0.23%
2020/12/08	0	0.00	12	44.89	44.50	-12	2,126	-0.56%
2020/12/07	0	0.00	5	44.90	45.40	-5	2,073	-0.24%
2020/12/04	5	43.65	1	43.55	43.50	4	1,993	0.20%
2020/12/03	8	43.80	0	0.00	43.55	8	1,962	0.41%
2020/12/02	0	0.00	2	43.15	43.70	-2	1,941	-0.10%
2020/12/01	2	42.58	14	42.81	43.15	-12	1,899	-0.63%
2020/11/30	4	41.73	8	41.60	41.50	-4	1,846	-0.22%
2020/11/27	7	41.93	0	0.00	41.85	7	1,813	0.39%
2020/11/26	2	41.48	3	41.35	42.30	-1	1,766	-0.06%
2020/11/25	13	41.08	3	41.15	40.95	10	1,697	0.59%
2020/11/24	3	39.95	0	0.00	40.30	3	1,588	0.19%
2020/11/20	0	0.00	1	39.90	40.45	-1	1,457	-0.07%
2020/11/19	0	0.00	1	39.80	39.40	-1	1,387	-0.07%
2020/11/18	1	39.50	0	0.00	39.15	1	1,325	0.08%
2020/11/16	2	38.90	65	38.20	38.85	-63	1,186	-5.31%
2020/11/13	61	37.85	0	0.00	37.40	61	1,077	5.66%
2020/11/11	3	36.98	1	37.15	37.00	2	917	0.22%
2020/11/03	0	0.00	1	33.70	33.65	-1	826	-0.12%
2020/10/20	0	0.00	10	34.73	34.60	-10	1,034	-0.97%
2020/10/19	11	35.39	1	35.45	35.00	10	1,040	0.96%
2020/10/16	4	36.59	4	36.64	34.90	0	1,070	0.00%
2020/10/14	1	35.30	0	0.00	35.55	1	997	0.10%
2020/10/08	0	0.00	1	34.70	35.50	-1	952	-0.11%
2020/09/17	1	35.70	0	0.00	35.75	1	1,194	0.08%
2020/09/07	0	0.00	10	34.95	35.05	-10	1,129	-0.89%
2020/09/04	1	34.85	1	34.70	35.05	0	1,089	0.00%
2020/09/03	10	35.70	0	0.00	35.60	10	1,071	0.93%
2020/08/04	4	33.88	0	0.00	33.90	4	1,201	0.33%
2020/07/23	1	36.15	0	0.00	36.25	1	1,110	0.09%
2020/07/10	0	0.00	13	35.00	35.00	-13	1,026	-1.27%
2020/07/08	3	36.47	3	36.50	37.05	0	973	0.00%
2020/07/03	0	0.00	2	33.88	33.75	-2	811	-0.25%
2020/07/02	2	34.38	0	0.00	34.10	2	805	0.25%
2020/02/04	1	33.35	0	0.00	33.50	1	772	0.13%
2019/12/25	0	0.00	2	37.10	37.00	-2	825	-0.24%
2019/12/09	1	35.45	0	0.00	35.35	1	777	0.13%
2019/11/28	0	0.00	1	36.45	36.40	-1	884	-0.11%
2019/11/13	2	35.75	0	0.00	35.55	2	1,336	0.15%
2019/11/12	1	36.15	0	0.00	36.25	1	1,349	0.07%
2019/11/04	1	38.30	0	0.00	38.00	1	1,419	0.07%
2019/10/30	1	38.90	0	0.00	38.40	1	1,423	0.07%
2019/10/24	2	38.35	2	39.00	38.85	0	1,380	0.00%
2019/10/07	1	38.30	0	0.00	38.55	1	1,414	0.07%
2019/10/02	0	0.00	1	39.75	39.20	-1	1,408	-0.07%
2019/09/27	1	41.90	0	0.00	39.75	1	1,412	0.07%
2019/09/09	0	0.00	3	39.35	39.35	-3	1,306	-0.23%
2019/09/06	1	41.95	0	0.00	41.95	1	1,259	0.08%
2019/08/29	2	41.50	0	0.00	41.50	2	1,182	0.17%
2019/08/27	0	0.00	2	44.50	44.90	-2	1,083	-0.18%
2019/08/26	2	42.15	0	0.00	42.15	2	1,039	0.19%
2019/08/22	0	0.00	1	45.05	43.75	-1	953	-0.10%
2019/08/19	0	0.00	4	42.90	42.00	-4	759	-0.53%
2019/06/19	0	0.00	1	36.00	36.20	-1	749	-0.13%
2019/04/16	1	37.40	1	37.40	37.30	0	563	0.00%
2019/03/21	0	0.00	1	34.10	34.10	-1	361	-0.28%
2019/03/18	1	35.75	0	0.00	34.50	1	361	0.28%
2019/03/06	0	0.00	5	32.35	32.70	-5	386	-1.30%
2019/02/22	0	0.00	1	32.40	32.35	-1	403	-0.25%
2019/01/30	1	29.70	2	29.70	29.50	-1	576	-0.17%
2019/01/25	0	0.00	25	29.37	29.35	-25	646	-3.87%
2019/01/24	0	0.00	43	29.40	29.35	-43	651	-6.60%
2019/01/11	1	29.85	0	0.00	29.75	1	765	0.13%
2019/01/09	0	0.00	1	30.10	30.00	-1	782	-0.13%
2018/12/27	1	30.80	0	0.00	30.80	1	858	0.12%
2018/12/19	0	0.00	2	31.83	30.95	-2	921	-0.22%
2018/12/18	2	31.20	7	31.04	31.30	-5	920	-0.54%
2018/12/17	1	30.85	0	0.00	31.30	1	916	0.11%
2018/12/12	0	0.00	5	30.45	30.70	-5	920	-0.54%
2018/12/10	5	30.40	99	29.79	30.10	-94	913	-10.29%
2018/12/05	3	31.03	0	0.00	31.10	3	905	0.33%
2018/12/04	190	31.55	12	31.66	31.45	178	908	19.59%	大買/鉅額交易
2018/11/30	10	30.20	0	0.00	30.20	10	876	1.14%
2018/11/20	0	0.00	5	30.30	29.95	-5	846	-0.59%
2018/11/16	2	29.40	0	0.00	29.20	2	841	0.24%
2018/11/15	5	29.25	1	29.30	29.10	4	840	0.48%
2018/11/14	0	0.00	1	28.80	29.40	-1	838	-0.12%
2018/11/12	0	0.00	2	29.95	29.50	-2	822	-0.24%
2018/11/09	2	30.10	0	0.00	30.20	2	758	0.26%
2018/11/08	0	0.00	5	29.75	30.05	-5	702	-0.71%
2018/11/07	0	0.00	5	29.40	29.50	-5	695	-0.72%
2018/11/02	0	0.00	1	28.20	28.65	-1	675	-0.15%
2018/10/26	5	27.70	5	28.20	27.95	0	737	0.00%
2018/10/25	11	28.23	2	27.33	27.55	9	738	1.22%
2018/10/24	2	27.98	0	0.00	27.55	2	711	0.28%
2018/09/25	0	0.00	5	30.90	30.95	-5	805	-0.62%
2018/09/21	0	0.00	5	30.80	30.70	-5	819	-0.61%
2018/08/24	0	0.00	4	34.45	34.30	-4	1,377	-0.29%
2018/08/22	0	0.00	15	35.07	34.85	-15	1,369	-1.10%
2018/08/09	0	0.00	1	37.35	36.85	-1	1,325	-0.08%
2018/08/08	0	0.00	2	37.40	37.30	-2	1,320	-0.15%
2018/08/03	3	37.70	0	0.00	37.50	3	1,298	0.23%
2018/07/26	1	36.20	0	0.00	36.20	1	1,211	0.08%
2018/07/13	3	36.80	0	0.00	36.80	3	1,082	0.28%
2018/07/11	0	0.00	5	35.25	35.05	-5	1,072	-0.47%
2018/06/29	0	0.00	10	35.05	35.40	-10	1,025	-0.97%
2018/06/28	10	33.90	0	0.00	33.90	10	989	1.01%
2018/06/22	0	0.00	1	37.80	37.50	-1	928	-0.11%
2018/06/21	0	0.00	10	37.30	37.30	-10	778	-1.28%
2018/06/07	1	36.65	5	36.75	36.50	-4	641	-0.62%
2018/05/18	0	0.00	1	33.35	33.05	-1	838	-0.12%
2018/05/14	1	33.95	0	0.00	33.95	1	996	0.10%
2018/05/08	1	32.90	0	0.00	32.90	1	1,025	0.10%
2018/04/03	0	0.00	1	37.05	36.90	-1	1,199	-0.08%
2018/03/27	2	37.43	0	0.00	37.40	2	1,234	0.16%
2018/03/26	10	36.60	0	0.00	36.45	10	1,237	0.81%
2018/03/23	0	0.00	2	36.85	36.95	-2	1,241	-0.16%
2018/03/21	0	0.00	1	38.55	38.60	-1	1,256	-0.08%
2018/03/13	2	39.95	0	0.00	39.80	2	1,443	0.14%
2018/03/12	1	39.15	0	0.00	39.15	1	1,456	0.07%
2018/03/08	0	0.00	1	40.00	39.80	-1	1,471	-0.07%
2018/03/07	1	40.15	0	0.00	39.50	1	1,481	0.07%
2018/02/26	1	39.60	1	39.30	39.45	0	1,541	0.00%
2018/02/22	2	38.73	4	38.76	38.90	-2	1,566	-0.13%
2018/02/21	4	36.98	9	36.86	37.40	-5	1,602	-0.31%
2018/02/12	6	34.49	1	34.20	34.50	5	1,592	0.31%
2018/02/09	6	33.86	1	34.35	34.10	5	1,584	0.32%
2018/02/07	0	0.00	5	38.80	38.30	-5	1,651	-0.30%
2018/02/06	5	38.20	0	0.00	38.25	5	1,717	0.29%
2018/01/30	0	0.00	1	43.85	43.85	-1	1,984	-0.05%
2018/01/23	0	0.00	1	44.90	44.90	-1	2,262	-0.04%
2018/01/19	1	45.70	0	0.00	45.35	1	2,549	0.04%
2018/01/18	0	0.00	2	45.25	45.25	-2	2,637	-0.08%
2018/01/16	8	45.40	0	0.00	45.50	8	3,028	0.26%
2018/01/11	0	0.00	3	44.82	44.60	-3	3,766	-0.08%
2018/01/10	0	0.00	1	44.65	44.65	-1	3,844	-0.03%
2018/01/08	0	0.00	1	46.75	46.20	-1	3,892	-0.03%
2018/01/05	0	0.00	2	45.60	45.60	-2	3,875	-0.05%
2018/01/04	0	0.00	1	45.90	46.10	-1	3,868	-0.03%
2018/01/02	0	0.00	1	45.00	45.20	-1	3,850	-0.03%