乙盛-KY (5243)-華南永昌-中正券商分點個股進出

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
56.3
漲跌
▲2.3
漲幅
+4.26%
成交量
1,309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－華南永昌-中正券商分點個股進出

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

華南永昌-中正券商分點個股進出
華南永昌-中正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
2024/04/24	0	0.00	21	56.06	56.30	-21	1,810	-1.16%
2024/04/22	1	54.40	0	0.00	53.70	1	1,792	0.06%
2024/04/19	20	53.30	99	53.79	54.10	-79	1,783	-4.43%
2024/04/18	0	0.00	2	56.20	55.60	-2	1,757	-0.11%
2024/04/16	1	56.90	0	0.00	56.00	1	1,742	0.06%
2024/04/15	20	60.35	0	0.00	59.00	20	1,715	1.17%
2024/04/12	82	61.02	3	60.83	61.40	79	1,701	4.64%
2024/04/11	3	60.67	2	60.45	59.90	1	1,652	0.06%
2024/04/10	0	0.00	1	58.40	58.10	-1	1,555	-0.06%
2024/04/08	1	58.10	5	57.96	58.00	-4	1,543	-0.26%
2024/04/03	0	0.00	0	58.40	58.10	0	1,542	0.00%
2024/04/02	6	60.10	5	59.58	59.50	1	1,524	0.07%
2024/04/01	1	59.60	0	0.00	59.30	1	1,510	0.07%
2024/03/29	0	0.00	2	60.20	59.40	-2	1,497	-0.13%
2024/03/28	26	61.26	19	60.72	60.30	7	1,447	0.48%
2024/03/27	5	58.96	7.1	58.76	59.60	-2.1	1,256	-0.17%
2024/03/25	0	0.00	1	57.90	57.60	-1	1,127	-0.09%
2024/03/22	1	58.10	1	58.50	58.20	0	1,123	0.00%
2024/03/21	0	57.05	0	0.00	57.40	0	1,086	0.00%
2024/03/20	5	57.52	5	57.24	56.90	0	1,058	0.00%
2024/03/19	6	57.92	6	57.77	57.70	0	1,005	0.00%
2024/03/18	3	58.37	13	57.71	58.40	-10	986	-1.01%
2024/03/15	15	59.87	3	59.60	58.80	12	952	1.26%
2024/03/14	0	0.00	0.1	58.00	57.20	-0.1	826	-0.01%
2024/03/13	9	61.16	12.3	61.32	60.50	-3.3	783	-0.42%
2024/03/12	2	59.15	3	58.50	60.00	-1	591	-0.17%
2024/03/11	0	54.70	0	0.00	54.60	0	492	0.01%
2024/03/07	3	53.60	0	0.00	53.50	3	491	0.61%
2024/03/06	0	55.30	0	0.00	55.00	0	482	0.01%
2024/03/05	0	55.50	0	0.00	55.50	0	480	0.01%
2024/03/04	0	55.60	0	0.00	55.10	0	480	0.01%
2024/02/27	0	0.00	1	55.00	55.00	-1	479	-0.21%
2024/02/26	0	0.00	1	55.00	55.20	-1	484	-0.21%
2024/02/23	0.1	55.70	0	0.00	55.50	0.1	484	0.01%
2024/02/22	3	56.20	0	0.00	55.80	3	475	0.63%
2024/02/16	0	55.30	0	0.00	55.30	0	491	0.00%
2024/01/29	1	55.80	0	0.00	56.30	1	460	0.22%
2024/01/26	0	56.60	0	0.00	56.30	0	459	0.00%
2024/01/23	0	57.50	0	0.00	57.30	0	467	0.01%
2024/01/22	0	57.30	0	0.00	57.10	0	466	0.01%
2024/01/18	0.1	56.77	0	0.00	56.60	0.1	471	0.01%
2024/01/02	1	60.90	0	0.00	60.70	1	528	0.19%
2023/12/27	1	60.60	0	0.00	60.70	1	517	0.19%
2023/12/26	0	60.60	0	0.00	60.50	0	519	0.01%
2023/12/18	0.1	60.57	0	0.00	60.20	0.1	554	0.02%
2023/12/15	0	0.00	1	61.00	60.80	-1	561	-0.18%
2023/11/27	0	60.90	0	0.00	59.50	0	689	0.00%
2023/11/13	0	0.00	5	57.72	58.20	-5	803	-0.62%
2023/10/30	0	58.00	0	0.00	57.80	0	989	0.00%
2023/10/23	0.1	58.00	0	0.00	58.30	0.1	1,069	0.01%
2023/10/18	10	59.70	0	0.00	59.60	10	1,187	0.84%
2023/10/16	5	60.00	5	60.00	60.00	0	1,207	0.00%
2023/09/27	1	63.50	3	63.20	63.10	-2	1,788	-0.11%
2023/09/19	3	68.23	0	0.00	66.80	3	2,014	0.15%
2023/09/11	6	64.92	0	0.00	64.90	6	2,153	0.28%
2023/09/06	0	0.00	5	67.50	67.70	-5	2,354	-0.21%
2023/09/01	1	66.00	2	65.90	65.60	-1	2,544	-0.04%
2023/08/25	2	66.20	1	66.30	65.90	1	3,340	0.03%
2023/08/24	1	65.30	0	0.00	65.20	1	3,503	0.03%
2023/08/22	11	64.83	0	0.00	64.50	11	3,776	0.29%
2023/08/21	1	67.30	1	66.00	65.90	0	4,083	0.00%
2023/08/18	0	0.00	1	67.50	66.30	-1	4,199	-0.02%
2023/08/15	0	0.00	4	66.50	66.00	-4	5,581	-0.07%
2023/08/09	1	67.70	1	67.00	67.70	0	5,768	0.00%
2023/08/08	2	68.40	0	0.00	68.50	2	5,748	0.04%
2023/08/02	0	72.00	0	0.00	70.50	0	5,716	0.00%
2023/07/26	0	72.30	3	72.20	71.50	-3	5,680	-0.05%
2023/07/25	7	73.40	6	73.48	73.30	1	5,664	0.02%
2023/07/24	8	71.30	1	70.70	72.80	7	5,619	0.12%
2023/07/21	6	72.75	2	72.30	72.10	4	5,602	0.07%
2023/07/17	2	76.05	0	0.00	75.30	2	6,004	0.03%
2023/07/12	0	0.00	1	74.00	74.60	-1	6,193	-0.02%
2023/07/11	2	75.00	0	0.00	74.50	2	6,192	0.03%
2023/07/10	11.6	77.20	0	0.00	75.00	11.6	6,172	0.19%
2023/07/07	0	0.00	1	79.90	79.90	-1	6,082	-0.02%
2023/07/06	10.1	83.80	14	83.90	82.00	-4	6,093	-0.06%
2023/07/05	19	85.74	13	85.06	84.40	6	6,027	0.10%
2023/07/04	158	82.78	7	82.51	83.40	151	5,876	2.57%	大買/鉅額交易
2023/07/03	1	79.60	6	81.20	80.60	-5	5,771	-0.09%
2023/06/30	0.1	78.40	0	0.00	78.80	0.1	5,780	0.00%
2023/06/29	2	79.00	0	0.00	78.50	2	5,902	0.03%
2023/06/28	2	80.15	0	0.00	79.00	2	6,199	0.03%
2023/06/27	2.1	81.11	0	0.00	79.00	2.1	6,225	0.03%
2023/06/26	0.1	82.00	1	82.00	81.60	-1	6,203	-0.02%
2023/06/20	0.1	82.00	0	0.00	81.90	0.1	6,199	0.00%
2023/06/19	0.1	82.50	0	0.00	82.70	0.1	6,182	0.00%
2023/06/16	0.1	82.30	3	81.90	82.50	-3	6,149	-0.05%
2023/06/15	0	0.00	2	81.85	83.00	-2	6,121	-0.03%
2023/06/14	1.1	84.50	12	82.90	82.30	-10.9	6,077	-0.18%
2023/06/13	13.1	85.53	2	85.85	84.40	11.1	5,998	0.18%
2023/06/12	1	84.70	1	84.50	84.60	0	5,927	0.00%
2023/06/09	3	85.93	2.5	85.94	85.50	0.5	5,863	0.01%
2023/06/08	0.5	84.50	0	0.00	84.10	0.5	5,799	0.01%
2023/06/07	2	88.00	1	87.30	86.70	1	5,738	0.02%
2023/06/06	0	0.00	52	87.40	87.90	-52	5,686	-0.91%
2023/06/05	1	90.80	1.5	89.30	88.70	-0.5	5,666	-0.01%
2023/06/02	3	88.67	2.5	89.16	89.60	0.5	5,592	0.01%
2023/06/01	0	0.00	3	89.37	89.30	-3	5,486	-0.05%
2023/05/31	220	89.33	46	89.59	88.90	174	5,347	3.25%	大買/鉅額交易
2023/05/30	33	85.96	12.2	84.00	83.70	20.8	4,920	0.42%
2023/05/26	0	0.00	5	84.52	82.60	-5	4,676	-0.11%
2023/05/25	49	87.63	47.3	87.47	86.80	1.7	4,519	0.04%
2023/05/24	34	83.78	35	83.12	83.80	-1	4,189	-0.02%
2023/05/23	22	83.75	13	82.78	83.00	9	4,085	0.22%
2023/05/22	95	80.82	302	79.72	82.50	-207	3,887	-5.32%	大賣/鉅額交易
2023/05/19	206	73.42	24	74.68	77.80	182	3,202	5.68%	大買/鉅額交易
2023/05/18	1	71.00	11	70.33	70.80	-10	2,713	-0.37%
2023/05/17	2	69.30	24	69.70	70.40	-22	2,618	-0.84%
2023/05/16	2	67.60	1	67.50	67.50	1	2,507	0.04%
2023/05/11	5	66.20	0	0.00	65.10	5	2,476	0.20%
2023/05/08	5	66.40	0	0.00	66.50	5	2,483	0.20%
2023/05/04	1	65.50	2	65.45	65.90	-1	2,489	-0.04%
2023/05/02	1	65.70	0	0.00	66.00	1	2,513	0.04%
2023/04/27	8	64.40	8	64.55	64.40	0	2,531	0.00%
2023/04/26	2	64.80	1	64.60	65.20	1	2,512	0.04%
2023/04/25	0	0.00	3	66.30	63.80	-3	2,500	-0.12%
2023/04/24	2	66.35	0.6	67.19	65.90	1.4	2,452	0.06%
2023/04/21	32.1	68.53	0	0.00	67.00	32.1	2,405	1.34%
2023/04/20	26	72.07	31	73.56	71.40	-5	2,254	-0.22%
2023/04/19	24.5	72.10	34	72.08	69.80	-9.5	2,016	-0.47%
2023/04/18	3	67.20	6	67.20	68.20	-3	1,813	-0.17%
2023/04/17	6	67.22	1	66.70	67.10	5	1,770	0.28%
2023/04/14	4	67.30	9	67.37	66.90	-5	1,750	-0.29%
2023/04/13	7	67.00	0	0.00	66.60	7	1,713	0.41%
2023/04/12	3	66.93	3	66.93	66.70	0	1,685	0.00%
2023/04/11	1	66.90	6	67.05	66.70	-5	1,672	-0.30%
2023/04/10	3	66.10	1	66.50	66.00	2	1,625	0.12%
2023/04/07	1	66.30	0	0.00	65.10	1	1,595	0.06%
2023/04/06	0	0.00	1	65.90	65.90	-1	1,565	-0.06%
2023/03/31	3	65.87	1	65.80	65.80	2	1,537	0.13%
2023/03/30	7	65.51	4	65.95	66.10	3	1,499	0.20%
2023/03/29	6	66.93	61	66.76	67.10	-55	1,398	-3.93%
2023/03/28	4	63.63	4	63.90	63.50	0	1,103	0.00%
2023/03/27	3	63.20	2	63.85	63.20	1	1,071	0.09%
2023/03/24	6	64.52	8	64.29	64.40	-2	1,047	-0.19%
2023/03/23	0	0.00	1	63.30	62.80	-1	1,009	-0.10%
2023/03/22	1	62.90	2	63.20	63.00	-1	1,007	-0.10%
2023/03/16	0	0.00	10	60.70	60.20	-10	1,031	-0.97%
2023/03/15	1	61.00	0	0.00	60.60	1	1,059	0.09%
2023/03/09	2	63.35	8	63.90	63.00	-6	1,498	-0.40%
2023/03/07	0	0.00	1	64.20	63.70	-1	1,467	-0.07%
2023/03/06	8	62.86	0	0.00	63.50	8	1,445	0.55%
2023/03/02	0	0.00	2	62.45	62.20	-2	1,434	-0.14%
2023/02/23	1	63.50	2	63.40	63.20	-1	1,471	-0.07%
2023/02/16	1	62.70	0	0.00	62.00	1	1,457	0.07%
2023/02/13	0	0.00	1	60.80	60.40	-1	1,522	-0.07%
2023/02/09	1	61.80	0	0.00	61.50	1	1,564	0.06%
2023/02/08	0	0.00	23	61.50	61.30	-23	1,570	-1.46%
2023/02/07	1	61.60	1	62.40	61.50	0	1,562	0.00%
2023/02/06	0	0.00	1	61.10	61.70	-1	1,547	-0.06%
2023/02/02	0	0.00	7	61.36	61.60	-7	1,536	-0.46%
2023/02/01	0	0.00	1	60.70	61.00	-1	1,533	-0.07%
2023/01/31	3	60.57	23	60.95	60.80	-20	1,556	-1.28%
2023/01/30	4	59.60	1	60.20	60.10	3	1,559	0.19%
2023/01/17	0	0.00	3	56.97	57.40	-3	1,537	-0.20%
2023/01/13	0	0.00	400	57.10	57.00	-400	1,627	-24.58%	大賣/鉅額交易
2023/01/12	1	58.10	0	0.00	57.60	1	1,666	0.06%
2023/01/10	0	0.00	250	58.51	58.90	-250	1,891	-13.22%	大賣/鉅額交易
2023/01/09	4	58.50	0	0.00	58.50	4	1,993	0.20%
2023/01/06	0	0.00	150	58.03	57.90	-150	2,093	-7.17%	大賣/鉅額交易
2023/01/04	0	0.00	50	58.00	58.10	-50	2,255	-2.22%
2023/01/03	2	57.65	0	0.00	57.70	2	2,310	0.09%
2022/12/30	15	57.63	9	57.50	57.50	6	2,359	0.25%
2022/12/29	8	56.75	0	0.00	57.30	8	2,461	0.33%
2022/12/28	0	0.00	150	58.00	57.70	-150	2,615	-5.74%	大賣/鉅額交易
2022/12/27	1	58.80	1	59.10	59.10	0	2,645	0.00%
2022/12/23	0	0.00	1	58.30	59.30	-1	2,686	-0.04%
2022/12/20	20	58.20	80	59.00	58.20	-60	2,731	-2.20%
2022/12/16	0	0.00	1	60.10	59.70	-1	2,750	-0.04%
2022/12/13	2	61.05	0	0.00	60.30	2	2,746	0.07%
2022/12/09	0	0.00	1	61.00	60.90	-1	2,751	-0.04%
2022/12/07	1	63.10	0.3	62.00	61.90	0.7	2,730	0.03%
2022/12/06	40.2	64.33	1.2	63.58	63.70	39	2,716	1.44%
2022/12/05	1,092	65.65	0	0.00	65.00	1,092	2,693	40.54%	大買/鉅額交易
2022/12/02	3.2	65.04	5	64.54	64.60	-1.8	2,615	-0.07%
2022/12/01	0	0.00	20	61.00	61.30	-20	2,369	-0.84%
2022/11/30	0	0.00	3	59.93	59.80	-3	2,338	-0.13%
2022/11/28	0	0.00	2	57.90	58.10	-2	2,366	-0.08%
2022/11/25	0	0.00	2	58.00	57.70	-2	2,454	-0.08%
2022/11/22	0	0.00	1	57.60	57.60	-1	2,541	-0.04%
2022/11/21	23	57.91	0.2	58.00	57.80	22.8	2,580	0.88%
2022/11/17	0	0.00	1	61.00	61.40	-1	2,534	-0.04%
2022/11/14	1	60.90	0	0.00	61.20	1	2,522	0.04%
2022/11/10	0	0.00	5	60.60	60.60	-5	2,497	-0.20%
2022/11/08	0	0.00	2	60.80	60.60	-2	2,481	-0.08%
2022/11/07	26	60.29	25	60.67	60.70	1	2,465	0.04%
2022/11/03	1	60.10	2	59.90	59.80	-1	2,501	-0.04%
2022/11/02	0	0.00	1	60.20	60.00	-1	2,527	-0.04%
2022/10/31	2	59.30	0	0.00	58.90	2	2,540	0.08%
2022/10/28	0.5	60.10	0	0.00	58.80	0.5	2,577	0.02%
2022/10/27	80	59.59	81	59.88	60.40	-1	2,593	-0.04%
2022/10/26	1	59.30	3	58.20	57.80	-2	2,621	-0.08%
2022/10/25	1	60.00	2	60.65	59.50	-1	2,630	-0.04%
2022/10/24	9	61.78	5	61.90	60.40	4	2,673	0.15%
2022/10/21	1	60.00	0	0.00	60.40	1	2,662	0.04%
2022/10/20	0	0.00	5	59.66	59.50	-5	2,674	-0.19%
2022/10/19	2	62.15	7	62.44	61.00	-5	2,741	-0.18%
2022/10/18	162	65.42	160	63.47	63.00	2	2,882	0.07%	大買/大賣/
2022/10/17	36	65.07	30	63.81	65.50	6	2,872	0.21%
2022/10/14	24	62.70	21	62.35	63.80	3	2,784	0.11%
2022/10/11	21	62.08	0	0.00	63.70	21	2,671	0.79%
2022/10/07	3	64.30	0.1	64.65	65.40	2.9	2,647	0.11%
2022/10/06	0.1	64.00	21	64.33	64.50	-20.9	2,632	-0.80%
2022/10/05	3	63.87	6	64.02	63.30	-3	2,561	-0.12%
2022/10/04	0	0.00	21	61.71	61.80	-21	2,425	-0.87%
2022/10/03	3	59.27	0	0.00	58.50	3	2,422	0.12%
2022/09/30	21	57.91	2	60.20	60.20	19	2,428	0.78%
2022/09/29	2	59.00	20	58.93	59.60	-18	2,420	-0.74%
2022/09/28	69	57.15	70	58.30	56.20	-1	2,390	-0.04%
2022/09/27	1	57.40	0	0.00	57.60	1	2,376	0.04%
2022/09/26	20	57.20	2	56.90	56.50	18	2,389	0.75%
2022/09/22	1	61.30	1	61.60	61.70	0	2,442	0.00%
2022/09/20	2	62.00	0	0.00	61.60	2	2,537	0.08%
2022/09/16	3	62.37	2	62.60	62.30	1	2,643	0.04%
2022/09/14	10	64.07	10	64.30	64.30	0	2,635	0.00%
2022/09/13	1	64.80	11	64.60	64.60	-10	2,640	-0.38%
2022/09/12	0	0.00	2	64.20	64.10	-2	2,644	-0.08%
2022/09/08	22	63.57	93	63.08	64.20	-71	2,648	-2.68%
2022/09/07	73	61.88	0	0.00	61.80	73	2,624	2.78%
2022/09/02	10	64.60	0	0.00	63.50	10	2,610	0.38%
2022/08/31	0	0.00	17	61.60	63.00	-17	2,545	-0.67%
2022/08/30	13	62.42	0	0.00	62.60	13	2,556	0.51%
2022/08/29	23	63.71	15	62.75	62.60	8	2,551	0.31%
2022/08/26	4	67.98	2	68.35	66.60	2	2,521	0.08%
2022/08/19	0	0.00	1	68.60	68.30	-1	2,888	-0.03%
2022/08/17	0	0.00	11	69.70	68.70	-11	3,035	-0.36%
2022/08/16	0	0.00	9	69.70	69.30	-9	3,029	-0.30%
2022/08/15	0	0.00	1	69.10	69.00	-1	3,033	-0.03%
2022/08/12	0	0.00	1	68.90	68.60	-1	3,039	-0.03%
2022/08/11	3	68.90	2	68.50	68.20	1	3,030	0.03%
2022/08/09	0	0.00	2	68.30	68.30	-2	2,966	-0.07%
2022/08/04	2	67.05	1	66.00	66.00	1	2,946	0.03%
2022/08/02	21	66.79	0	0.00	67.10	21	2,879	0.73%
2022/08/01	0	0.00	1	69.80	69.40	-1	2,827	-0.04%
2022/07/29	2	70.80	3	69.93	70.30	-1	2,802	-0.04%
2022/07/28	2	71.40	0	0.00	71.00	2	2,767	0.07%
2022/07/27	14	71.44	15	70.31	71.50	-1	2,773	-0.04%
2022/07/26	12	69.93	11	70.35	69.90	1	2,721	0.04%
2022/07/25	127	71.61	148	70.90	71.10	-21	2,612	-0.80%	大買/大賣/
2022/07/22	17	68.95	17	68.60	68.90	0	2,404	0.00%
2022/07/20	4	67.30	1	67.20	67.20	3	2,274	0.13%
2022/07/19	23	68.00	28	67.73	68.00	-5	2,266	-0.22%
2022/07/18	13	67.50	15	66.38	67.30	-2	2,283	-0.09%
2022/07/14	3	66.30	1	66.90	66.70	2	2,564	0.08%
2022/07/13	2	65.75	1	65.40	65.40	1	2,550	0.04%
2022/07/11	46	64.12	45	64.60	64.40	1	2,492	0.04%
2022/07/07	0	0.00	1	60.90	61.30	-1	2,429	-0.04%
2022/07/01	0	0.00	1	62.70	59.90	-1	2,382	-0.04%
2022/06/30	20	66.55	13	66.17	64.90	7	2,337	0.30%
2022/06/29	7	67.63	2	66.35	67.90	5	2,294	0.22%
2022/06/27	3	66.73	52	66.65	66.80	-49	2,210	-2.22%
2022/06/24	52	65.57	4	65.50	65.50	48	2,147	2.24%
2022/06/23	1	62.60	1	62.50	62.30	0	2,099	0.00%
2022/06/22	1	61.50	1	61.40	61.50	0	2,091	0.00%
2022/06/21	0	0.00	1	62.80	63.40	-1	2,093	-0.05%
2022/06/20	5	63.26	6	63.32	60.70	-1	2,084	-0.05%
2022/06/17	1	63.60	0	0.00	63.90	1	2,061	0.05%
2022/06/16	0	0.00	3	66.07	64.30	-3	2,047	-0.15%
2022/06/15	0	0.00	2	65.60	65.30	-2	2,027	-0.10%
2022/06/14	0	0.00	5	65.98	66.30	-5	2,017	-0.25%
2022/06/10	5	66.90	0	0.00	66.70	5	1,974	0.25%
2022/06/08	0	0.00	2	67.40	65.60	-2	1,922	-0.10%
2022/06/06	0	0.00	1	64.70	65.50	-1	1,869	-0.05%
2022/06/01	4	66.63	10	67.05	66.00	-6	1,832	-0.33%
2022/05/31	16	66.50	10	66.74	67.00	6	1,741	0.34%
2022/05/30	2	65.25	6	63.95	64.80	-4	1,587	-0.25%
2022/05/27	1	64.70	3	64.47	64.40	-2	1,533	-0.13%
2022/05/26	5	64.08	24	63.78	62.90	-19	1,410	-1.35%
2022/05/25	0	0.00	2	61.75	62.20	-2	1,310	-0.15%
2022/05/24	1	60.90	1	60.10	59.70	0	1,257	0.00%
2022/05/20	5	60.70	0	0.00	60.40	5	1,229	0.41%
2022/05/17	7	58.51	0	0.00	58.40	7	1,200	0.58%
2022/05/13	0	0.00	7	58.13	58.40	-7	1,189	-0.59%
2022/05/12	2	58.45	2	58.00	57.10	0	1,177	0.00%
2022/05/06	0	0.00	4	60.40	61.10	-4	1,145	-0.35%
2022/05/05	20	61.59	10	62.35	60.80	10	1,137	0.88%
2022/05/04	51	61.87	60	61.73	61.50	-9	1,119	-0.80%
2022/04/27	0	0.00	1	56.60	57.40	-1	1,074	-0.09%
2022/04/25	21	60.86	0	0.00	60.10	21	1,049	2.00%
2022/04/22	4	65.00	2	63.90	63.60	2	1,020	0.20%
2022/04/21	5	68.44	32	68.52	64.20	-27	976	-2.77%
2022/04/20	111	64.96	139.1	65.50	66.40	-28.1	780	-3.60%	大買/大賣/
2022/04/19	41	61.08	4	61.15	61.40	37	619	5.97%
2022/04/15	1	59.50	0	0.00	58.60	1	628	0.16%
2022/04/14	1	60.00	0	0.00	59.80	1	659	0.15%
2022/04/13	5	59.30	5	59.30	59.30	0	690	0.00%
2022/04/12	0	0.00	1	57.90	58.50	-1	828	-0.12%
2022/04/11	1	61.00	0	0.00	57.50	1	836	0.12%
2022/04/08	3	60.73	1	60.90	60.90	2	829	0.24%
2022/04/06	0	0.00	3	60.30	60.40	-3	832	-0.36%
2022/04/01	2	59.10	0	0.00	60.00	2	865	0.23%
2022/03/31	0	0.00	1	60.70	60.00	-1	911	-0.11%
2022/03/30	2	60.40	10	60.50	60.70	-8	987	-0.81%
2022/03/24	0	0.00	10	59.60	59.20	-10	982	-1.02%
2022/03/15	2	55.80	0	0.00	55.60	2	1,058	0.19%
2022/03/11	20	56.80	0	0.00	56.80	20	1,088	1.84%
2022/02/24	2	60.00	0	0.00	58.80	2	1,379	0.15%
2022/02/15	0	0.00	1	61.20	61.10	-1	2,728	-0.04%
2022/02/07	1	61.00	0	0.00	61.10	1	2,888	0.03%
2022/01/26	0	0.00	1	60.00	59.50	-1	2,915	-0.03%
2022/01/20	1	61.80	4	61.98	61.80	-3	3,389	-0.09%
2022/01/19	0	0.00	1	62.60	61.60	-1	3,415	-0.03%
2022/01/18	1	62.90	0	0.00	62.10	1	3,512	0.03%
2022/01/13	1	62.60	0.5	62.76	62.50	0.5	3,743	0.01%
2022/01/12	20	63.00	0	64.00	62.00	20	3,782	0.53%
2022/01/07	1	65.40	2	65.35	65.50	-1	4,232	-0.02%
2022/01/06	1	68.00	0	0.00	67.10	1	4,277	0.02%
2022/01/05	8	69.54	9	68.86	68.50	-1	4,366	-0.02%
2022/01/03	2	67.00	0	0.00	66.80	2	4,670	0.04%
2021/12/30	0.1	66.67	1.1	66.61	66.70	-1	4,745	-0.02%
2021/12/27	1.5	68.68	2	69.00	68.40	-0.5	5,071	-0.01%
2021/12/24	3	67.33	24	68.30	68.20	-21	5,251	-0.40%
2021/12/16	10	65.20	1	65.00	65.00	9	5,455	0.16%
2021/12/14	10	65.20	0	0.00	65.10	10	5,514	0.18%
2021/12/13	0	0.00	1	66.30	66.60	-1	5,739	-0.02%
2021/12/09	0	0.00	6	67.45	66.80	-6	5,875	-0.10%
2021/12/07	0	0.00	1	68.50	67.90	-1	5,843	-0.02%
2021/12/03	3	68.23	0	0.00	68.00	3	5,828	0.05%
2021/12/02	2	68.90	1	68.20	67.60	1	5,826	0.02%
2021/11/29	15	68.30	15	67.60	67.70	0	5,741	0.00%
2021/11/26	20	68.00	5	67.18	67.20	15	5,718	0.26%
2021/11/23	2	70.15	1	69.80	68.80	1	5,650	0.02%
2021/11/22	3.1	70.94	1	72.50	70.80	2.1	5,624	0.04%
2021/11/19	3	72.60	9	72.53	71.70	-6	5,571	-0.11%
2021/11/18	18	74.46	11	74.56	73.50	7	5,480	0.13%
2021/11/17	16	73.38	28	72.89	73.90	-12	5,231	-0.23%
2021/11/16	8.1	70.68	36	71.02	70.00	-27.9	4,911	-0.57%
2021/11/15	147	69.66	184	70.21	70.00	-37	4,757	-0.78%	大買/大賣/
2021/11/12	40	66.81	8	66.56	67.00	32	4,439	0.72%
2021/11/10	21	64.55	3	64.60	64.60	18	4,415	0.41%
2021/11/08	1	64.70	1	65.90	64.60	0	4,389	0.00%
2021/11/05	1	66.00	2	65.40	66.00	-1	4,390	-0.02%
2021/11/04	1	67.30	1	67.60	67.20	0	4,368	0.00%
2021/11/03	2	67.25	0	0.00	67.30	2	4,372	0.05%
2021/11/02	4	68.20	53	70.92	67.40	-49	4,399	-1.11%
2021/11/01	47	70.09	13	69.87	70.60	34	4,228	0.80%
2021/10/29	1	67.50	9	67.21	66.70	-8	4,131	-0.19%
2021/10/28	10	67.35	5	67.20	66.20	5	4,087	0.12%
2021/10/27	1	66.40	5	66.00	66.50	-4	4,053	-0.10%
2021/10/26	1	68.40	1	67.80	66.50	0	4,041	0.00%
2021/10/25	23	68.78	35	67.66	68.70	-12	3,966	-0.30%
2021/10/22	0	0.00	12	65.83	65.30	-12	3,865	-0.31%
2021/10/21	3	65.20	1	65.30	64.40	2	4,042	0.05%
2021/10/20	10	64.50	0	0.00	64.10	10	4,361	0.23%
2021/10/19	19	64.57	5	64.60	64.60	14	4,334	0.32%
2021/10/18	123	65.26	122	67.18	64.50	1	4,283	0.02%	大買/大賣/
2021/10/15	24	68.65	34	68.73	69.50	-10	4,124	-0.24%
2021/10/14	13	66.18	13	65.64	66.50	0	3,921	0.00%
2021/10/13	12	66.39	5	67.30	65.50	7	3,863	0.18%
2021/10/12	11	66.50	15	66.86	66.50	-4	3,764	-0.11%
2021/10/08	54	67.04	47	66.87	67.60	7	3,650	0.19%
2021/10/07	15	63.78	15	63.95	63.70	0	3,402	0.00%
2021/10/06	21	64.20	20	64.44	63.30	1	3,462	0.03%
2021/10/05	5	62.50	1	62.50	62.50	4	3,383	0.12%
2021/10/04	11	62.54	12	62.55	61.50	-1	3,345	-0.03%
2021/10/01	40	62.27	49	63.73	61.90	-9	3,282	-0.27%
2021/09/30	13	61.00	9	61.18	61.40	4	3,075	0.13%
2021/09/29	40	60.17	0	0.00	60.10	40	3,090	1.29%
2021/09/28	2	61.20	2	60.70	61.10	0	3,168	0.00%
2021/09/27	16	61.92	56	62.09	62.00	-40	3,172	-1.26%
2021/09/24	4	59.78	4	59.50	59.50	0	3,086	0.00%
2021/09/23	2	56.70	0	0.00	57.00	2	3,085	0.06%
2021/09/22	2	57.25	4	56.73	56.40	-2	3,135	-0.06%
2021/09/17	2	58.95	0	0.00	58.90	2	3,209	0.06%
2021/09/16	13	59.48	9	60.04	58.50	4	3,315	0.12%
2021/09/15	2	59.50	23	59.73	60.10	-21	3,365	-0.62%
2021/09/10	0	0.00	1	56.00	56.40	-1	4,303	-0.02%
2021/09/07	21	55.60	1	56.20	56.30	20	4,844	0.41%
2021/09/06	0	0.00	5	56.70	56.60	-5	4,847	-0.10%
2021/09/03	1	58.00	0	0.00	58.60	1	4,859	0.02%
2021/09/02	3	59.50	3	58.30	58.20	0	4,863	0.00%
2021/09/01	5	59.30	6	59.32	59.40	-1	4,861	-0.02%
2021/08/27	4	57.73	0	0.00	57.50	4	4,851	0.08%
2021/08/26	7	59.04	6	59.40	58.90	1	4,845	0.02%
2021/08/24	0	0.00	3	58.70	58.60	-3	4,874	-0.06%
2021/08/20	0	0.00	1	56.30	55.90	-1	4,892	-0.02%
2021/08/19	0	0.00	2	59.00	57.00	-2	4,898	-0.04%
2021/08/18	2	55.50	0	0.00	59.80	2	4,919	0.04%
2021/08/17	0	0.00	4	58.35	57.40	-4	4,972	-0.08%
2021/08/16	22	60.46	1	63.80	60.20	21	4,981	0.42%
2021/08/13	0	0.00	1	65.40	63.70	-1	4,978	-0.02%
2021/08/12	1	65.70	2	65.80	65.90	-1	4,979	-0.02%
2021/08/11	5	66.30	4	66.30	65.40	1	4,998	0.02%
2021/08/10	0	0.00	2	66.60	66.50	-2	5,034	-0.04%
2021/08/09	28	67.76	9	68.29	67.30	19	5,082	0.37%
2021/08/06	14	69.69	11	69.51	69.10	3	5,092	0.06%
2021/08/05	14	70.17	13	69.82	69.30	1	5,084	0.02%
2021/08/04	17	69.78	32	70.04	69.50	-15	5,132	-0.29%
2021/08/03	10	67.90	10	67.20	67.10	0	5,099	0.00%
2021/07/30	2	66.70	0	0.00	66.50	2	5,233	0.04%
2021/07/29	2	67.20	0	0.00	67.20	2	5,266	0.04%
2021/07/28	21	65.67	1	65.20	66.50	20	5,294	0.38%
2021/07/27	18	70.74	3	72.60	69.40	15	5,300	0.28%
2021/07/26	17	72.44	41	72.55	73.70	-24	5,144	-0.47%
2021/07/21	1	64.50	0	0.00	64.80	1	4,873	0.02%
2021/07/15	0	0.00	1	69.80	69.30	-1	4,995	-0.02%
2021/07/14	4	67.93	2	67.75	67.70	2	4,990	0.04%
2021/07/13	11	71.58	6	72.33	69.20	5	4,981	0.10%
2021/07/12	13	70.98	17	71.01	71.50	-4	4,888	-0.08%
2021/07/09	1	68.30	0	0.00	68.00	1	4,792	0.02%
2021/07/08	2	68.95	1	70.40	69.10	1	4,863	0.02%
2021/07/06	1	69.00	1	68.70	68.60	0	4,980	0.00%
2021/07/05	6	70.27	7	69.99	70.60	-1	5,019	-0.02%
2021/07/02	1	68.40	2	68.20	68.00	-1	5,006	-0.02%
2021/07/01	13	68.26	1	69.60	66.80	12	5,158	0.23%
2021/06/30	12	71.09	18	71.13	69.40	-6	5,188	-0.12%
2021/06/29	20	70.39	15	69.45	68.90	5	5,249	0.10%
2021/06/28	8	70.71	13	70.60	70.90	-5	5,369	-0.09%
2021/06/25	3	71.33	0	0.00	70.30	3	5,821	0.05%
2021/06/24	9	74.33	36	74.71	73.00	-27	5,859	-0.46%
2021/06/23	56.2	73.41	46	73.28	74.00	10.2	5,857	0.17%
2021/06/22	37	70.68	22	70.35	71.00	15	6,075	0.25%
2021/06/21	91	72.50	92	72.66	71.10	-1	6,435	-0.02%
2021/06/18	23	65.00	68	65.89	68.40	-45	7,143	-0.63%
2021/06/17	2	61.65	43	62.43	62.20	-41	7,073	-0.58%
2021/06/16	79	63.38	47	63.59	62.70	32	7,087	0.45%
2021/06/15	8	60.84	0	0.00	60.80	8	7,296	0.11%
2021/06/11	1	61.00	5	60.40	60.40	-4	8,110	-0.05%
2021/06/10	0	0.00	1	59.70	59.70	-1	8,179	-0.01%
2021/06/09	4	60.50	0	0.00	59.40	4	8,272	0.05%
2021/06/04	0	0.00	2	60.00	59.80	-2	8,583	-0.02%
2021/06/03	1	60.50	2	60.75	60.80	-1	8,839	-0.01%
2021/06/02	1	61.60	1	60.80	59.90	0	9,644	0.00%
2021/06/01	15	62.70	8	62.78	61.50	7	10,111	0.07%
2021/05/26	1	59.60	0	0.00	59.40	1	11,075	0.01%
2021/05/25	2	61.60	0	0.00	60.80	2	11,353	0.02%
2021/05/24	0	0.00	1	59.90	59.70	-1	11,403	-0.01%
2021/05/21	0	0.00	2	57.45	58.20	-2	11,482	-0.02%
2021/05/20	1	56.70	0	0.00	55.80	1	11,667	0.01%
2021/05/19	2	56.90	2	56.25	56.30	0	11,792	0.00%
2021/05/18	6	54.92	6	56.25	56.50	0	11,845	0.00%
2021/05/17	0	0.00	22	51.40	52.40	-22	11,907	-0.18%
2021/05/14	4	55.70	1	55.60	54.70	3	11,909	0.03%
2021/05/13	8	54.54	30	56.03	56.60	-22	11,958	-0.18%
2021/05/12	26	53.97	15	53.33	55.10	11	12,073	0.09%
2021/05/11	22	59.85	1	59.30	58.40	21	12,131	0.17%
2021/05/10	4	64.08	2	65.40	62.60	2	12,227	0.02%
2021/05/07	31	65.21	43	65.41	66.20	-12	12,476	-0.10%
2021/05/06	1	60.50	1	62.00	60.70	0	13,114	0.00%
2021/05/05	2	61.50	2	62.30	59.50	0	13,544	0.00%
2021/05/04	21	60.50	10	57.40	60.10	11	13,604	0.08%
2021/05/03	21	63.47	8	63.10	62.60	13	13,622	0.10%
2021/04/29	0	0.00	2	67.05	66.50	-2	13,715	-0.01%
2021/04/28	1	67.70	17	68.74	67.50	-16	13,853	-0.12%
2021/04/27	5	69.66	3	69.60	69.10	2	14,034	0.01%
2021/04/26	5	68.22	0	0.00	68.10	5	14,185	0.04%
2021/04/23	1	67.00	7	67.93	68.20	-6	14,329	-0.04%
2021/04/22	22	68.71	3	69.43	67.10	19	14,830	0.13%
2021/04/21	2	71.45	2	71.40	71.20	0	15,180	0.00%
2021/04/20	3	72.17	5	72.90	72.80	-2	15,347	-0.01%
2021/04/19	5	72.50	2	71.75	71.40	3	15,498	0.02%
2021/04/16	4	73.18	3	74.50	72.60	1	15,749	0.01%
2021/04/15	1	71.30	3	73.00	73.30	-2	16,003	-0.01%
2021/04/14	6	71.10	4	72.35	71.70	2	16,283	0.01%
2021/04/13	1	75.10	5	76.28	73.10	-4	16,680	-0.02%
2021/04/12	6	76.68	5	75.80	75.00	1	17,372	0.01%
2021/04/09	5	76.72	2	76.65	75.70	3	17,830	0.02%
2021/04/08	17	78.02	10.2	77.80	77.00	6.8	18,292	0.04%
2021/04/07	2	78.60	18	78.21	77.50	-16	18,380	-0.09%
2021/04/06	31	76.40	30	76.45	76.40	1	18,463	0.01%
2021/04/01	63	76.68	43	77.24	76.30	20	18,834	0.11%
2021/03/31	6	77.80	4	77.80	77.00	2	19,262	0.01%
2021/03/30	107	80.30	134	81.58	79.50	-27	19,557	-0.14%	大買/大賣/
2021/03/29	25	77.74	33	77.57	78.30	-8	19,587	-0.04%
2021/03/26	87	76.94	80	78.32	76.50	7	19,490	0.04%
2021/03/25	133	78.37	139	79.17	78.00	-6	19,251	-0.03%	大買/大賣/
2021/03/24	187.5	77.76	157	78.36	77.00	30.5	18,734	0.16%	大買/大賣/
2021/03/23	61.2	77.27	78	77.53	78.00	-16.8	18,165	-0.09%
2021/03/22	9	72.49	24	73.28	74.00	-15	16,948	-0.09%
2021/03/19	12	71.22	20	70.85	70.70	-8	16,741	-0.05%
2021/03/18	119.5	70.76	381	72.71	71.30	-261.5	16,655	-1.57%	大買/大賣/鉅額交易
2021/03/17	384	70.82	107.1	71.41	71.10	276.9	16,366	1.69%	大買/大賣/鉅額交易
2021/03/16	27	67.98	28	68.48	67.90	-1	15,590	-0.01%
2021/03/15	10	67.57	9	67.43	68.00	1	15,543	0.01%
2021/03/12	38	67.33	38	68.08	67.70	0	15,497	0.00%
2021/03/11	19	67.48	20	67.24	67.50	-1	15,453	-0.01%
2021/03/10	33	66.59	29	68.03	66.10	4	15,405	0.03%
2021/03/09	94	68.02	91	69.20	67.30	3	15,345	0.02%
2021/03/08	307	72.07	315	73.09	70.20	-8	15,146	-0.05%	大買/大賣/
2021/03/05	104.1	69.24	132	69.16	70.70	-27.9	14,411	-0.19%	大買/大賣/
2021/03/04	241	70.53	245	69.08	68.00	-4	13,956	-0.03%	大買/大賣/
2021/03/03	6	66.98	28	66.59	67.50	-22	13,225	-0.17%
2021/03/02	25	63.59	10	64.78	63.10	15	13,138	0.11%
2021/02/26	17	65.88	11	66.39	65.60	6	13,169	0.05%
2021/02/25	10	68.72	10	68.96	67.10	0	13,171	0.00%
2021/02/24	31	67.10	3	66.60	66.00	28	12,911	0.22%
2021/02/23	4	67.20	2	68.00	67.10	2	12,854	0.02%
2021/02/22	7	67.46	48	68.20	67.50	-41	12,801	-0.32%
2021/02/19	15	66.71	29	66.31	66.20	-14	12,652	-0.11%
2021/02/18	10	62.74	8	63.79	63.90	2	12,594	0.02%
2021/02/17	29	61.77	10	62.84	63.10	19	12,630	0.15%
2021/02/05	78	62.85	76.5	63.96	62.90	1.5	12,609	0.01%
2021/02/04	7	63.30	5.5	63.88	63.50	1.5	12,598	0.01%
2021/02/03	7	64.67	7	64.60	64.20	0	12,648	0.00%
2021/02/02	45	64.76	61	63.50	65.40	-16	12,485	-0.13%
2021/02/01	84	62.87	66	62.90	61.90	18	12,328	0.15%
2021/01/29	108	67.03	79	69.02	63.90	29	12,183	0.24%	大買/
2021/01/28	124	70.23	153	70.38	68.50	-29	11,869	-0.24%	大買/大賣/
2021/01/27	42	68.21	33	68.93	70.10	9	11,135	0.08%
2021/01/26	36	64.79	39	64.83	63.80	-3	10,650	-0.03%
2021/01/25	5	65.24	9	64.54	64.40	-4	10,538	-0.04%
2021/01/22	40	65.19	40	65.58	66.60	0	10,441	0.00%
2021/01/21	90	64.47	87	66.72	64.60	3	10,297	0.03%
2021/01/20	167	67.82	161	68.73	65.20	6	10,127	0.06%	大買/大賣/
2021/01/19	89	68.19	75	69.76	67.70	14	9,915	0.14%
2021/01/18	10	68.08	10	67.75	67.60	0	9,698	0.00%
2021/01/15	93	70.22	91	70.42	68.10	2	9,516	0.02%
2021/01/14	10	68.80	39	68.67	71.60	-29	8,951	-0.32%
2021/01/13	26.1	65.48	3	67.37	65.10	23.1	8,516	0.27%
2021/01/12	17	68.05	15	68.74	67.00	2	8,306	0.02%
2021/01/11	33	70.81	35	70.44	70.80	-2	8,128	-0.02%
2021/01/08	59	68.98	311	69.28	67.50	-252	7,910	-3.19%	大賣/鉅額交易
2021/01/07	54	71.28	55	70.69	70.00	-1	7,645	-0.01%
2021/01/06	303	69.32	132	71.43	69.60	171	7,349	2.33%	大買/大賣/鉅額交易
2021/01/05	318	70.91	166	73.26	69.60	152	6,856	2.22%	大買/大賣/鉅額交易
2021/01/04	119	66.55	99	67.31	69.60	20	6,110	0.33%	大買/
2020/12/31	51	60.32	86	60.66	63.30	-35	5,590	-0.63%
2020/12/30	40	58.02	34	57.82	57.60	6	5,045	0.12%
2020/12/29	142	60.26	153	60.03	57.80	-11	4,865	-0.23%	大買/大賣/
2020/12/28	125	59.84	130	60.36	60.50	-5	4,583	-0.11%	大買/大賣/
2020/12/25	40	57.03	72.5	58.08	59.00	-32.5	4,113	-0.79%
2020/12/24	129	53.78	151	55.07	54.00	-22	3,553	-0.62%	大買/大賣/
2020/12/23	107	49.43	126.1	51.50	51.30	-19.1	3,077	-0.62%	大買/大賣/
2020/12/22	0	0.00	34	49.18	49.25	-34	2,499	-1.36%
2020/12/21	1	45.00	32	44.94	44.80	-31	2,406	-1.29%
2020/12/17	1	44.50	0	0.00	44.50	1	2,334	0.04%
2020/12/16	10	43.70	12	43.99	43.70	-2	2,316	-0.09%
2020/12/15	30	42.50	0	0.00	42.50	30	2,299	1.30%
2020/12/14	12	44.44	13	44.44	44.40	-1	2,299	-0.04%
2020/12/11	13	43.70	12	43.45	43.40	1	2,262	0.04%
2020/12/10	20	44.10	20	43.85	43.85	0	2,209	0.00%
2020/12/09	0	0.00	16	45.30	44.85	-16	2,166	-0.74%
2020/12/08	1	44.80	1	45.10	44.50	0	2,126	0.00%
2020/12/07	49	44.84	67	45.02	45.40	-18	2,073	-0.87%
2020/12/04	1	43.60	0	0.00	43.50	1	1,993	0.05%
2020/12/03	31	43.70	30	43.84	43.55	1	1,962	0.05%
2020/12/02	72	43.23	73	43.44	43.70	-1	1,941	-0.05%
2020/12/01	92	42.73	92.1	43.31	43.15	-0.1	1,899	-0.01%
2020/11/27	1	41.75	0	0.00	41.85	1	1,813	0.06%
2020/11/26	21	41.78	71	41.83	42.30	-50	1,766	-2.83%
2020/11/25	21	41.15	27	41.11	40.95	-6	1,697	-0.35%
2020/11/24	28	40.10	29	40.29	40.30	-1	1,588	-0.06%
2020/11/23	10.1	39.84	6	39.80	39.80	4.1	1,510	0.27%
2020/11/20	60	39.55	63	39.95	40.45	-3	1,457	-0.21%
2020/11/19	33	39.51	43	39.69	39.40	-10	1,387	-0.72%
2020/11/18	90	39.07	98	39.48	39.15	-8	1,325	-0.60%
2020/11/17	47	38.77	80	39.06	38.75	-33	1,254	-2.63%
2020/11/16	93	38.10	93	38.63	38.85	0	1,186	0.00%
2020/11/13	50	37.39	54	37.50	37.40	-4	1,077	-0.37%
2020/11/12	28	36.59	29	36.30	36.30	-1	971	-0.10%
2020/11/11	80	35.94	133	36.61	37.00	-53	917	-5.78%	大賣/
2020/10/21	35	34.55	0	0.00	34.75	35	1,012	3.46%
2020/10/19	0	0.00	5	35.02	35.00	-5	1,040	-0.48%
2020/10/16	35	35.60	35	36.09	34.90	0	1,070	0.00%
2020/10/15	3	35.73	19	35.93	35.60	-16	1,013	-1.58%
2020/10/14	1	35.20	1	35.60	35.55	0	997	0.00%
2020/10/12	6	35.58	0	0.00	35.10	6	977	0.61%
2020/10/08	14	34.94	24	35.57	35.50	-10	952	-1.05%
2020/10/07	19	34.08	9	34.20	34.20	10	923	1.08%
2020/09/28	0	0.00	1	33.55	33.45	-1	1,162	-0.09%
2020/09/17	42	35.54	61	35.75	35.75	-19	1,194	-1.59%
2020/09/10	1	34.90	1	35.35	34.70	0	1,136	0.00%
2020/09/07	2	35.33	4	36.08	35.05	-2	1,129	-0.18%
2020/09/04	1	34.70	1	35.05	35.05	0	1,089	0.00%
2020/09/03	2	35.55	2	34.90	35.60	0	1,071	0.00%
2020/09/02	1	34.15	0	0.00	34.15	1	1,048	0.10%
2020/08/27	1	33.55	0	0.00	33.40	1	1,149	0.09%
2020/08/25	0	0.00	2	33.60	33.50	-2	1,171	-0.17%
2020/08/24	2	33.03	0	0.00	33.00	2	1,174	0.17%
2020/08/20	1	32.00	3	32.65	32.10	-2	1,197	-0.17%
2020/08/19	0	0.00	1	34.45	34.15	-1	1,186	-0.08%
2020/08/17	1	34.85	0	0.00	34.85	1	1,187	0.08%
2020/08/10	0	0.00	2	35.25	35.50	-2	1,216	-0.16%
2020/08/07	1	34.55	5	34.89	34.60	-4	1,217	-0.33%
2020/08/06	43	35.80	21	35.89	35.50	22	1,216	1.81%
2020/08/05	7	35.54	2	35.50	35.65	5	1,206	0.41%
2020/08/03	14	33.55	3	33.05	33.20	11	1,197	0.92%
2020/07/31	11	33.70	1	33.50	33.90	10	1,191	0.84%
2020/07/30	3	35.80	0	0.00	36.00	3	1,176	0.25%
2020/07/27	1	35.00	0	0.00	35.05	1	1,134	0.09%
2020/07/24	1	36.65	4	36.45	36.05	-3	1,130	-0.27%
2020/07/22	3	37.20	26	36.82	36.70	-23	1,101	-2.09%
2020/07/21	3	35.90	0	0.00	35.85	3	1,056	0.28%
2020/07/20	0	0.00	2	35.70	35.50	-2	1,047	-0.19%
2020/07/16	2	34.93	2	34.55	34.55	0	1,031	0.00%
2020/07/13	1	35.20	0	0.00	35.20	1	1,026	0.10%
2020/07/10	3	35.57	0	0.00	35.00	3	1,026	0.29%
2020/07/09	4	36.91	4	36.55	36.55	0	1,011	0.00%
2020/07/08	47	36.09	48	36.61	37.05	-1	973	-0.10%
2020/07/07	0	0.00	1	35.15	35.40	-1	858	-0.12%
2020/07/06	0	0.00	1	33.90	33.90	-1	805	-0.12%
2020/07/03	15	33.55	0	0.00	33.75	15	811	1.85%
2020/07/02	28	34.18	39	34.34	34.10	-11	805	-1.37%
2020/07/01	3	33.52	8	33.65	33.65	-5	760	-0.66%
2020/06/10	1	33.00	0	0.00	33.00	1	801	0.12%
2020/06/08	0	0.00	1	33.00	32.85	-1	821	-0.12%
2020/06/05	3	33.55	0	0.00	33.65	3	810	0.37%
2020/06/04	58	33.95	55	34.08	33.90	3	805	0.37%
2020/06/02	2	31.95	0	0.00	31.85	2	716	0.28%
2020/05/27	2	31.20	2	31.95	31.70	0	675	0.00%
2020/05/15	1	30.95	1	31.30	30.40	0	630	0.00%
2020/05/14	28	31.48	28	31.65	31.00	0	605	0.00%
2020/05/13	0	0.00	1	30.50	30.90	-1	586	-0.17%
2020/05/12	42	31.18	40	31.88	31.35	2	581	0.34%
2020/05/07	1	29.10	1	29.50	29.45	0	495	0.00%
2020/05/04	1	29.00	1	29.20	29.15	0	510	0.00%
2020/04/29	1	29.30	0	0.00	29.45	1	515	0.19%
2020/04/28	0	0.00	1	28.55	29.15	-1	514	-0.19%
2020/04/27	1	28.30	0	0.00	28.35	1	534	0.19%
2020/04/22	1	26.70	5	27.74	27.50	-4	617	-0.65%
2020/04/17	0	0.00	5	28.90	28.80	-5	628	-0.80%
2020/04/16	5	28.55	0	0.00	28.50	5	623	0.80%
2020/04/10	4	27.20	0	0.00	27.95	4	650	0.62%
2020/03/31	0	0.00	1	26.00	26.00	-1	650	-0.15%
2020/03/26	0	0.00	1	26.05	26.25	-1	654	-0.15%
2020/03/24	1	25.10	0	0.00	25.20	1	667	0.15%
2020/02/21	0	0.00	1	34.90	34.40	-1	681	-0.15%
2020/02/19	4	35.06	2	34.75	34.75	2	697	0.29%
2020/02/13	1	34.30	0	0.00	34.15	1	770	0.13%
2020/02/06	0	0.00	1	34.15	34.25	-1	779	-0.13%
2020/02/04	1	33.80	0	0.00	33.50	1	772	0.13%
2020/01/20	2	37.85	17	38.03	37.90	-15	804	-1.87%
2020/01/17	32	37.77	18	38.06	38.00	14	794	1.76%
2020/01/02	0	0.00	11	37.24	37.50	-11	820	-1.34%
2019/12/31	1	37.00	5	37.10	37.00	-4	810	-0.49%
2019/12/30	0	0.00	1	37.25	37.15	-1	816	-0.12%
2019/12/27	1	37.05	0	0.00	37.00	1	822	0.12%
2019/12/24	1	36.85	0	0.00	36.75	1	843	0.12%
2019/12/20	15	37.53	0	0.00	37.50	15	841	1.78%
2019/12/19	41	37.53	10	37.95	37.60	31	842	3.68%
2019/12/18	16	38.14	56	37.88	37.80	-40	829	-4.82%
2019/12/17	5	37.15	15	37.06	37.15	-10	779	-1.28%
2019/12/16	2	36.30	0	0.00	36.30	2	745	0.27%
2019/11/22	3	36.43	0	0.00	36.45	3	1,039	0.29%
2019/11/21	0	0.00	2	36.70	36.70	-2	1,069	-0.19%
2019/11/19	3	37.27	0	0.00	36.65	3	1,244	0.24%
2019/11/18	4	37.50	4	37.20	37.20	0	1,288	0.00%
2019/11/15	13	38.16	12	38.40	38.10	1	1,300	0.08%
2019/11/14	0	0.00	2	37.20	37.30	-2	1,295	-0.15%
2019/11/06	1	36.80	0	0.00	36.75	1	1,405	0.07%
2019/10/30	32	38.93	30	38.96	38.40	2	1,423	0.14%
2019/10/29	0	0.00	5	38.65	38.80	-5	1,401	-0.36%
2019/10/28	4	38.28	0	0.00	38.25	4	1,390	0.29%
2019/10/25	13	38.37	2	38.40	38.25	11	1,390	0.79%
2019/10/24	94	38.80	86	39.14	38.85	8	1,380	0.58%
2019/10/23	10	37.02	11	37.25	37.30	-1	1,310	-0.08%
2019/10/21	1	36.00	0	0.00	36.00	1	1,346	0.07%
2019/10/18	11	36.42	11	36.60	36.40	0	1,356	0.00%
2019/10/16	0	0.00	2	35.70	35.35	-2	1,380	-0.14%
2019/10/04	1	38.45	0	0.00	37.75	1	1,412	0.07%
2019/10/03	0	0.00	11	38.42	38.45	-11	1,407	-0.78%
2019/09/27	2	40.15	0	0.00	39.75	2	1,412	0.14%
2019/09/25	0	0.00	1	40.80	41.40	-1	1,387	-0.07%
2019/09/17	0	0.00	1	40.60	40.30	-1	1,350	-0.07%
2019/09/12	2	40.30	0	0.00	40.45	2	1,344	0.15%
2019/09/09	1	39.95	1	40.25	39.35	0	1,306	0.00%
2019/09/05	1	42.45	0	0.00	42.05	1	1,248	0.08%
2019/09/03	0	0.00	1	42.20	41.70	-1	1,224	-0.08%
2019/08/30	1	41.30	0	0.00	41.30	1	1,203	0.08%
2019/08/29	1	42.05	0	0.00	41.50	1	1,182	0.08%
2019/08/28	0	0.00	2	43.83	42.30	-2	1,145	-0.17%
2019/08/27	1	43.70	2	43.53	44.90	-1	1,083	-0.09%
2019/08/26	1	42.30	0	0.00	42.15	1	1,039	0.10%
2019/08/23	6	44.05	5	44.75	43.65	1	1,010	0.10%
2019/08/22	6	44.59	4	43.94	43.75	2	953	0.21%
2019/08/21	1	43.15	1	42.55	42.40	0	834	0.00%
2019/08/19	10	43.30	1	43.05	42.00	9	759	1.19%
2019/08/16	0	0.00	3	41.75	41.85	-3	702	-0.43%
2019/08/06	0	0.00	1	38.50	38.35	-1	563	-0.18%
2019/07/24	0	0.00	2	40.40	41.10	-2	580	-0.34%
2019/07/23	1	40.40	4	40.13	39.55	-3	547	-0.55%
2019/07/17	0	0.00	2	39.10	39.00	-2	572	-0.35%
2019/07/15	0	0.00	1	37.90	38.00	-1	534	-0.19%
2019/07/12	0	0.00	1	37.85	37.60	-1	538	-0.19%
2019/06/27	0	0.00	2	36.40	36.15	-2	741	-0.27%
2019/05/24	2	35.15	0	0.00	35.10	2	816	0.24%
2019/05/22	1	36.00	0	0.00	35.90	1	831	0.12%
2019/05/08	0	0.00	3	37.07	36.70	-3	814	-0.37%
2019/05/07	0	0.00	1	37.10	37.05	-1	808	-0.12%
2019/05/03	1	38.20	1	38.15	38.10	0	792	0.00%
2019/05/02	1	37.75	1	38.00	38.30	0	774	0.00%
2019/04/25	1	37.60	3	37.82	37.90	-2	685	-0.29%
2019/04/22	0	0.00	1	36.35	36.50	-1	612	-0.16%
2019/04/19	0	0.00	2	36.15	36.10	-2	610	-0.33%
2019/04/18	0	0.00	2.3	36.51	36.50	-2.3	602	-0.38%
2019/04/17	0.1	36.60	0	0.00	36.80	0.1	587	0.02%
2019/04/16	1	36.40	1	37.20	37.30	0	563	0.00%
2019/04/15	3	36.17	3	36.63	35.90	0	511	0.00%
2019/04/12	2	35.25	0	0.00	35.40	2	456	0.44%
2019/04/09	1	35.25	4	35.90	35.40	-3	438	-0.68%
2019/04/08	0.1	34.85	0	0.00	34.95	0.1	422	0.02%
2019/04/02	7	35.73	4	35.49	35.30	3	411	0.73%
2019/04/01	2	34.15	6	34.50	35.80	-4	363	-1.10%
2019/03/28	0	0.00	8	34.00	34.00	-8	345	-2.32%
2019/03/27	0.1	33.35	0	0.00	33.55	0.1	343	0.03%
2019/03/18	5	35.54	1	34.50	34.50	4	361	1.11%
2019/03/04	0	0.00	2	32.35	32.25	-2	399	-0.50%
2019/02/22	1	31.75	0	0.00	32.35	1	403	0.25%
2019/02/21	0	0.00	2	31.60	31.60	-2	399	-0.50%
2019/02/14	0	0.00	1	31.40	31.35	-1	438	-0.23%
2019/01/24	2	29.35	1	29.35	29.35	1	651	0.15%
2019/01/16	3	29.67	0	0.00	29.60	3	759	0.40%
2018/12/19	27	31.13	27	31.64	30.95	0	921	0.00%
2018/12/18	0	0.00	2	31.25	31.30	-2	920	-0.22%
2018/12/12	0	0.00	5	30.80	30.70	-5	920	-0.54%
2018/12/11	0	0.00	5	30.72	30.15	-5	913	-0.55%
2018/11/29	0	0.00	6	30.52	30.15	-6	874	-0.69%
2018/11/28	1	30.30	0	0.00	30.40	1	869	0.11%
2018/11/20	1	30.10	0	0.00	29.95	1	846	0.12%
2018/11/12	145	30.32	145	29.87	29.50	0	822	0.00%	大買/大賣/
2018/11/09	0	0.00	2	30.15	30.20	-2	758	-0.26%
2018/11/05	12	29.93	0	0.00	29.30	12	702	1.71%
2018/10/30	10	26.70	0	0.00	26.95	10	677	1.48%
2018/10/26	40	27.63	40	28.01	27.95	0	737	0.00%
2018/10/25	55	28.00	50	27.98	27.55	5	738	0.68%
2018/10/24	8	27.58	23	27.64	27.55	-15	711	-2.11%
2018/10/18	1	27.95	0	0.00	27.80	1	705	0.14%
2018/10/09	0	0.00	1	30.20	29.95	-1	725	-0.14%
2018/10/03	1	30.90	0	0.00	30.80	1	823	0.12%
2018/10/01	1	30.85	0	0.00	31.30	1	809	0.12%
2018/09/28	2	30.75	0	0.00	30.60	2	809	0.25%
2018/09/13	1	31.00	0	0.00	30.65	1	1,087	0.09%
2018/09/07	1	32.25	0	0.00	32.05	1	1,239	0.08%
2018/08/29	0	0.00	2	33.00	33.30	-2	1,326	-0.15%
2018/08/23	0	0.00	10	34.70	34.55	-10	1,371	-0.73%
2018/08/17	3	34.75	0	0.00	34.70	3	1,358	0.22%
2018/08/15	3	34.67	1	34.80	34.70	2	1,356	0.15%
2018/08/07	0	0.00	3	37.30	37.30	-3	1,307	-0.23%
2018/08/06	3	37.18	0	0.00	37.20	3	1,305	0.23%
2018/08/03	41	37.49	37	37.77	37.50	4	1,298	0.31%
2018/07/19	0	0.00	1	36.95	36.80	-1	1,200	-0.08%
2018/07/18	2	37.70	0	0.00	37.05	2	1,208	0.17%
2018/07/16	15	36.60	13	36.95	37.65	2	1,166	0.17%
2018/07/13	2	36.50	1	36.80	36.80	1	1,082	0.09%
2018/07/11	0	0.00	1	35.00	35.05	-1	1,072	-0.09%
2018/07/09	0	0.00	1	34.30	34.20	-1	1,063	-0.09%
2018/07/03	21	35.45	20	35.89	35.50	1	1,051	0.10%
2018/07/02	0	0.00	1	35.60	35.55	-1	1,042	-0.10%
2018/06/29	55	35.38	57	35.91	35.40	-2	1,025	-0.19%
2018/06/27	1	35.90	1	35.40	35.10	0	965	0.00%
2018/06/26	1	35.80	0	0.00	35.50	1	976	0.10%
2018/06/25	78	36.48	10	37.55	35.25	68	965	7.04%
2018/06/22	115	37.41	286	37.21	37.50	-171	928	-18.42%	大買/大賣/鉅額交易
2018/06/21	260	37.02	158	36.72	37.30	102	778	13.09%	大買/大賣/鉅額交易
2018/06/20	0	0.00	2	34.15	33.95	-2	625	-0.32%
2018/06/19	0	0.00	1	35.50	34.65	-1	628	-0.16%
2018/06/12	0	0.00	1	35.20	35.20	-1	648	-0.15%
2018/06/11	1	35.50	0	0.00	35.20	1	647	0.15%
2018/06/08	2	36.10	4	36.10	35.80	-2	640	-0.31%
2018/06/07	52	36.60	75	36.84	36.50	-23	641	-3.59%
2018/05/18	0	0.00	2	33.30	33.05	-2	838	-0.24%
2018/05/11	0	0.00	1	33.10	33.20	-1	997	-0.10%
2018/05/10	0	0.00	19	33.06	33.00	-19	1,009	-1.88%
2018/05/04	10	31.85	0	0.00	31.80	10	1,043	0.96%
2018/05/03	10	32.10	0	0.00	32.20	10	1,046	0.96%
2018/04/30	1	32.75	0	0.00	32.40	1	1,059	0.09%
2018/04/26	11	32.57	0	0.00	31.60	11	1,080	1.02%
2018/04/23	1	33.90	0	0.00	33.90	1	1,082	0.09%
2018/04/20	1	34.00	0	0.00	34.00	1	1,085	0.09%
2018/04/19	1	34.55	0	0.00	34.45	1	1,081	0.09%
2018/04/18	3	34.27	0	0.00	34.30	3	1,086	0.28%
2018/04/17	6	35.48	0	0.00	35.10	6	1,070	0.56%
2018/04/16	2	36.20	0	0.00	36.00	2	1,085	0.18%
2018/04/11	2	36.55	0	0.00	36.60	2	1,155	0.17%
2018/04/10	10	36.78	0	0.00	36.55	10	1,172	0.85%
2018/04/09	10	37.13	0	0.00	37.35	10	1,185	0.84%
2018/03/27	1	37.50	0	0.00	37.40	1	1,234	0.08%
2018/03/23	0	0.00	2	36.90	36.95	-2	1,241	-0.16%
2018/03/22	1	39.15	0	0.00	38.05	1	1,244	0.08%
2018/03/21	1	38.70	0	0.00	38.60	1	1,256	0.08%
2018/03/13	1	40.10	0	0.00	39.80	1	1,443	0.07%
2018/03/12	0	0.00	2	39.30	39.15	-2	1,456	-0.14%
2018/03/07	2	40.18	0	0.00	39.50	2	1,481	0.13%
2018/03/06	0	0.00	2	40.90	40.25	-2	1,493	-0.13%
2018/03/05	0	0.00	2	39.98	39.80	-2	1,503	-0.13%
2018/03/01	0	0.00	1	39.65	40.05	-1	1,518	-0.07%
2018/02/27	5	40.45	0	0.00	40.10	5	1,535	0.33%
2018/02/26	2	39.60	2	39.43	39.45	0	1,541	0.00%
2018/02/23	3	38.97	0	0.00	39.00	3	1,548	0.19%
2018/02/22	3	38.80	1	38.60	38.90	2	1,566	0.13%
2018/02/21	1	37.25	0	0.00	37.40	1	1,602	0.06%
2018/02/02	1	43.25	0	0.00	42.80	1	1,864	0.05%
2018/01/30	0	0.00	5	44.46	43.85	-5	1,984	-0.25%
2018/01/17	0	0.00	10	46.00	45.55	-10	2,799	-0.36%
2018/01/10	6	45.00	2	45.00	44.65	4	3,844	0.10%
2018/01/08	1	47.00	1	47.00	46.20	0	3,892	0.00%
2018/01/04	10	46.08	1	45.60	46.10	9	3,868	0.23%
2018/01/03	1	46.10	1	45.75	45.55	0	3,858	0.00%