乙盛-KY (5243)-永豐金-萬盛券商分點個股進出

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(已收盤)

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－永豐金-萬盛券商分點個股進出

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

永豐金-萬盛券商分點個股進出
永豐金-萬盛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
2024/11/20	44	70.99	0.1	70.87	70.70	43.9	3,507	1.25%
2024/11/19	34.1	70.16	5	71.10	73.20	29.1	3,327	0.87%
2024/11/18	0	0.00	2	67.20	66.60	-2	3,119	-0.06%
2024/11/15	10	68.57	44	68.69	69.30	-34	3,072	-1.11%
2024/11/14	23	69.11	7	70.09	69.20	16	2,995	0.53%
2024/11/13	27	69.14	1	68.90	68.50	26	2,917	0.89%
2024/11/12	51	72.61	42	71.76	70.50	9	2,797	0.32%
2024/11/11	48	69.50	16	69.91	70.00	32	2,330	1.37%
2024/11/08	16	67.68	0	0.00	66.40	16	2,143	0.75%
2024/11/07	33	70.25	5	69.18	70.60	28	1,995	1.40%
2024/11/06	1	66.60	1	66.90	65.70	0	1,688	0.00%
2024/11/05	1	64.00	23	63.47	63.10	-22	1,631	-1.35%
2024/11/04	9	63.46	0	0.00	63.90	9	1,670	0.54%
2024/11/01	24	64.59	8	64.23	64.30	16	1,682	0.95%
2024/10/30	13	64.28	28	64.75	64.80	-15	1,657	-0.91%
2024/10/29	1	62.00	0	0.00	61.90	1	1,598	0.06%
2024/10/28	20	63.80	11	64.45	63.70	9	1,582	0.57%
2024/10/25	17	65.08	16	64.94	64.40	1	1,552	0.06%
2024/10/24	8	65.58	3	64.57	64.20	5	1,469	0.34%
2024/10/23	1	63.90	0	0.00	64.10	1	1,418	0.07%
2024/10/22	0	0.00	6	64.20	64.30	-6	1,403	-0.43%
2024/10/21	1	62.80	0	0.00	63.20	1	1,404	0.07%
2024/10/16	0	0.00	2	60.90	61.00	-2	1,501	-0.13%
2024/10/11	2	62.70	2	62.75	62.70	0	1,539	0.00%
2024/10/09	5	63.22	1	62.70	62.60	4	1,565	0.26%
2024/10/08	0	0.00	2	63.90	63.30	-2	1,608	-0.13%
2024/10/07	3	65.43	4	65.50	65.50	-1	1,652	-0.06%
2024/10/04	1	63.90	0	0.00	63.80	1	1,682	0.06%
2024/09/30	3	64.67	2	64.00	64.50	1	1,869	0.05%
2024/09/26	5	64.12	1	64.50	63.50	4	2,247	0.18%
2024/09/25	9.5	64.93	1	64.80	64.70	8.5	2,426	0.35%
2024/09/24	0	0.00	1	63.50	63.40	-1	2,751	-0.04%
2024/09/23	0	0.00	14.1	63.59	62.90	-14.1	3,091	-0.46%
2024/09/20	2	63.05	5	62.78	62.90	-3	3,055	-0.10%
2024/09/19	13	62.00	0	0.00	62.00	13	3,045	0.43%
2024/09/18	1	62.80	1	61.50	61.00	0	3,059	0.00%
2024/09/16	12	62.06	8	62.35	61.80	4	3,050	0.13%
2024/09/13	0	60.20	0	0.00	62.70	0	3,064	0.00%
2024/09/10	0	0.00	1	56.90	55.90	-1	3,356	-0.03%
2024/09/05	0	0.00	6	55.00	54.80	-6	3,709	-0.16%
2024/09/04	1	55.00	0	0.00	54.60	1	3,770	0.03%
2024/09/03	0	0.00	2	58.50	57.90	-2	3,815	-0.05%
2024/08/27	0	0.00	2	59.90	59.90	-2	3,852	-0.05%
2024/08/21	2	59.10	0	0.00	59.30	2	3,974	0.05%
2024/08/20	1	59.50	1	60.30	59.30	0	3,966	0.00%
2024/08/14	0	0.00	2	55.70	55.70	-2	3,947	-0.05%
2024/08/13	1	55.00	0	0.00	55.70	1	3,941	0.03%
2024/08/12	1	55.20	2	55.00	54.90	-1	3,928	-0.03%
2024/08/09	6	54.45	6	54.70	53.50	0	3,914	0.00%
2024/08/06	1	50.90	0	0.00	52.30	1	3,892	0.03%
2024/08/05	0	0.00	0.3	54.70	54.70	-0.3	3,850	-0.01%
2024/08/02	1	62.10	3	60.90	60.70	-2	3,826	-0.05%
2024/08/01	0	0.00	1	63.80	63.60	-1	3,824	-0.03%
2024/07/30	2	59.75	3	60.33	61.50	-1	3,808	-0.03%
2024/07/29	1	60.20	0	0.00	59.60	1	3,801	0.03%
2024/07/26	1	62.00	0	0.00	61.80	1	3,804	0.03%
2024/07/23	2	63.40	0	0.00	63.80	2	3,799	0.05%
2024/07/22	1	63.60	1	63.00	63.10	0	3,799	0.00%
2024/07/19	0	0.00	3	64.73	64.60	-3	3,783	-0.08%
2024/07/17	3	68.13	1.2	68.40	68.50	1.9	3,732	0.05%
2024/07/16	0	0.00	0.1	66.81	67.50	-0.1	3,695	0.00%
2024/07/10	2	68.90	3	68.93	67.80	-1	3,668	-0.03%
2024/07/08	1	66.00	2	67.65	67.40	-1	3,618	-0.03%
2024/07/05	4.5	70.10	20.1	69.66	69.50	-15.6	3,635	-0.43%
2024/07/04	7	72.64	8.2	70.34	69.50	-1.2	3,565	-0.03%
2024/07/03	8	70.80	12.8	71.38	71.50	-4.8	3,422	-0.14%
2024/07/02	5	67.66	0	0.00	67.00	5	3,130	0.16%
2024/07/01	1	67.50	1.1	68.99	68.70	-0.1	3,025	0.00%
2024/06/28	20.5	69.55	14	66.99	65.90	6.5	2,831	0.23%
2024/06/27	14	65.79	11.1	65.95	64.90	2.9	2,438	0.12%
2024/06/24	2	61.40	0	0.00	60.80	2	2,389	0.08%
2024/06/21	1	62.80	0	0.00	62.30	1	2,376	0.04%
2024/06/20	2.1	62.79	20.1	62.93	63.70	-18	2,355	-0.76%
2024/06/19	8	62.53	111	62.62	61.90	-103	2,328	-4.42%	大賣/鉅額交易
2024/06/18	5.4	65.33	3	65.00	65.00	2.4	2,231	0.11%
2024/06/17	8	64.48	1.1	65.60	66.20	7	2,196	0.32%
2024/06/14	107.1	68.40	51.2	67.38	67.30	55.9	2,054	2.72%	大買/
2024/06/13	5	65.40	15.6	64.52	65.40	-10.6	1,807	-0.58%
2024/06/11	0.2	62.00	2	62.00	61.30	-1.8	1,879	-0.10%
2024/06/07	1	57.90	5	61.42	61.30	-4	2,002	-0.20%
2024/06/04	8	60.93	0	0.00	59.50	8	2,051	0.39%
2024/06/03	0	0.00	4	61.25	61.40	-4	2,042	-0.20%
2024/05/31	7	59.64	0	0.00	59.40	7	2,001	0.35%
2024/05/29	0	60.10	0	0.00	60.40	0	1,988	0.00%
2024/05/28	10	60.05	0	0.00	60.70	10	1,961	0.51%
2024/05/27	0	0.00	1	58.30	59.40	-1	1,917	-0.05%
2024/05/24	0.1	56.90	0	0.00	57.00	0.1	1,869	0.00%
2024/05/22	0.1	58.20	4	58.38	57.70	-4	1,877	-0.21%
2024/05/21	0	56.90	0	0.00	57.50	0	1,862	0.00%
2024/05/14	2	57.10	0	0.00	56.80	2	1,869	0.11%
2024/05/13	2	57.10	0	0.00	57.00	2	1,879	0.11%
2024/05/09	0	0.00	1	57.80	57.30	-1	1,876	-0.05%
2024/05/08	0	0.00	12	57.03	56.70	-12	1,863	-0.64%
2024/05/07	3	56.77	0	0.00	56.80	3	1,861	0.16%
2024/05/03	5	56.30	0	0.00	55.60	5	1,847	0.27%
2024/05/02	0	0.00	1	55.70	55.90	-1	1,845	-0.05%
2024/04/29	0	0.00	4	55.80	55.60	-4	1,822	-0.22%
2024/04/26	4	55.20	0	0.00	55.10	4	1,819	0.22%
2024/04/24	0	0.00	1	55.30	56.30	-1	1,810	-0.06%
2024/04/19	1	54.35	0	0.00	54.10	1	1,783	0.06%
2024/04/16	3	56.66	6	56.70	56.00	-3	1,742	-0.17%
2024/04/15	2	59.70	20	60.43	59.00	-18	1,715	-1.05%
2024/04/11	20	60.90	4	59.75	59.90	16	1,652	0.97%
2024/04/10	1	58.20	0	0.00	58.10	1	1,555	0.06%
2024/04/09	3	57.73	0	0.00	57.80	3	1,550	0.19%
2024/04/03	0	58.52	0	0.00	58.10	0	1,542	0.00%
2024/03/28	22	61.32	49	61.97	60.30	-27	1,447	-1.87%
2024/03/27	1	59.40	7	58.34	59.60	-6	1,256	-0.48%
2024/03/26	6	57.05	2	56.05	55.90	4	1,146	0.35%
2024/03/25	7	57.70	5	57.86	57.60	2	1,127	0.18%
2024/03/22	5	58.08	2	58.10	58.20	3	1,123	0.27%
2024/03/21	0	0.00	1	57.30	57.40	-1	1,086	-0.09%
2024/03/20	11	57.37	6	57.92	56.90	5	1,058	0.47%
2024/03/19	2	57.60	0	0.00	57.70	2	1,005	0.20%
2024/03/18	1	57.90	0	0.00	58.40	1	986	0.10%
2024/03/15	3	59.57	32	59.56	58.80	-29	952	-3.04%
2024/03/14	30	58.05	10	58.36	57.20	20	826	2.42%
2024/03/13	21	60.63	47	60.47	60.50	-26	783	-3.32%
2024/03/12	44.1	58.35	20	56.69	60.00	24.1	591	4.07%
2024/03/07	2	53.80	0	0.00	53.50	2	491	0.41%
2024/03/06	2	55.10	0	0.00	55.00	2	482	0.41%
2024/03/05	3	55.37	0	0.00	55.50	3	480	0.62%
2024/02/29	0	55.00	0	0.00	55.00	0	477	0.00%
2024/02/27	0	0.00	2	55.55	55.00	-2	479	-0.42%
2024/02/26	1	55.20	0	0.00	55.20	1	484	0.21%
2024/02/21	0	0.00	1	55.50	55.60	-1	477	-0.21%
2024/02/20	0	0.00	0.1	55.70	55.30	-0.1	495	-0.02%
2024/02/16	0	0.00	2	54.50	55.30	-2	491	-0.41%
2024/02/15	4	53.58	0	0.00	53.60	4	489	0.82%
2024/02/05	1	53.70	0	0.00	53.90	1	484	0.21%
2024/02/02	0.1	55.33	0	0.00	54.60	0.1	471	0.01%
2024/01/31	0	56.00	0	0.00	56.00	0	463	0.00%
2024/01/29	1	55.61	0	0.00	56.30	1	460	0.22%
2024/01/26	0	56.30	0	0.00	56.30	0	459	0.00%
2024/01/24	0	57.20	0	0.00	56.90	0	454	0.00%
2024/01/19	1	56.50	0	0.00	56.50	1	465	0.22%
2024/01/17	1.8	56.70	0	0.00	56.50	1.8	472	0.37%
2024/01/11	1	57.40	0	0.00	58.00	1	481	0.21%
2024/01/10	1	57.20	0	0.00	57.10	1	489	0.20%
2024/01/08	1	59.00	0	0.00	58.70	1	490	0.20%
2024/01/05	1	59.70	0	0.00	59.70	1	485	0.21%
2024/01/04	0	0.00	1	59.80	59.80	-1	491	-0.20%
2024/01/02	10	61.30	0	0.00	60.70	10	528	1.89%
2023/12/26	1	60.30	0	0.00	60.50	1	519	0.19%
2023/12/12	0	0.00	2	60.75	60.50	-2	591	-0.34%
2023/12/07	0	0.00	2	60.80	60.10	-2	613	-0.33%
2023/12/06	0	60.40	0	0.00	60.40	0	616	0.00%
2023/12/05	7	61.10	4	60.90	60.80	3	617	0.49%
2023/12/04	6.5	61.71	6.1	61.77	61.80	0.4	632	0.06%
2023/12/01	3	60.80	0	0.00	60.80	3	636	0.47%
2023/11/29	5	60.70	0	0.00	60.60	5	666	0.75%
2023/11/23	1	61.30	0	61.40	60.70	1	708	0.14%
2023/11/22	0.5	60.70	0	0.00	60.50	0.5	721	0.07%
2023/11/21	0	60.49	0	0.00	60.20	0	746	0.00%
2023/11/20	0	60.70	0	0.00	60.30	0	757	0.01%
2023/11/17	0.1	60.88	0	0.00	60.50	0.1	761	0.01%
2023/11/07	1	58.10	0	0.00	58.20	1	841	0.12%
2023/10/31	1	59.40	0	0.00	56.60	1	971	0.10%
2023/10/23	0	58.10	0	0.00	58.30	0	1,069	0.00%
2023/10/16	0	0.00	1	60.00	60.00	-1	1,207	-0.08%
2023/10/12	0.7	60.23	0	0.00	61.30	0.7	1,261	0.05%
2023/10/11	9	60.19	1	60.30	59.70	8	1,275	0.63%
2023/10/06	1	64.30	0	0.00	63.60	1	1,269	0.08%
2023/10/04	0	0.00	3	63.30	63.50	-3	1,354	-0.22%
2023/09/27	0.3	63.77	0	0.00	63.10	0.3	1,788	0.02%
2023/09/26	1.1	64.53	0	0.00	64.10	1.1	1,920	0.06%
2023/09/21	1	64.70	0	0.00	64.30	1	1,975	0.05%
2023/09/19	2	67.15	0	0.00	66.80	2	2,014	0.10%
2023/09/15	2.7	67.68	1	67.50	67.00	1.7	2,036	0.08%
2023/09/14	0.5	67.60	0	0.00	68.00	0.5	2,050	0.02%
2023/09/13	1	67.10	0	0.00	66.50	1	2,070	0.05%
2023/09/12	9	65.93	0	0.00	65.80	9	2,091	0.43%
2023/09/11	0	65.50	0	0.00	64.90	0	2,153	0.00%
2023/09/08	0	0.00	1.6	66.70	66.10	-1.6	2,235	-0.07%
2023/09/07	1	68.30	0	0.00	67.30	1	2,302	0.04%
2023/09/06	1	67.80	0	0.00	67.70	1	2,354	0.04%
2023/08/30	2	64.60	1	64.50	64.60	1	2,679	0.04%
2023/08/28	5	65.10	0	0.00	64.80	5	2,928	0.17%
2023/08/22	5	65.94	0	0.00	64.50	5	3,776	0.13%
2023/08/18	1.1	67.59	0	0.00	66.30	1.1	4,199	0.03%
2023/08/15	0.2	66.30	0	0.00	66.00	0.2	5,581	0.00%
2023/08/14	0.5	65.10	0	0.00	65.60	0.5	5,668	0.01%
2023/08/10	1	66.30	0	0.00	66.00	1	5,791	0.02%
2023/08/09	0	0.00	1	69.00	67.70	-1	5,768	-0.02%
2023/08/08	1.2	68.67	0	0.00	68.50	1.2	5,748	0.02%
2023/08/07	2	71.40	0	0.00	71.40	2	5,718	0.03%
2023/08/02	2.3	70.77	0	0.00	70.50	2.3	5,716	0.04%
2023/08/01	8	71.56	0	0.00	72.00	8	5,696	0.14%
2023/07/31	6	71.42	2	71.50	71.40	4	5,695	0.07%
2023/07/25	3	73.57	0	0.00	73.30	3	5,664	0.05%
2023/07/24	0	0.00	1	71.50	72.80	-1	5,619	-0.02%
2023/07/20	1	72.80	0	0.00	72.70	1	5,627	0.02%
2023/07/19	1.1	72.95	0	0.00	71.90	1.1	5,664	0.02%
2023/07/18	4.1	74.89	6	73.77	73.20	-1.9	5,800	-0.03%
2023/07/17	3.1	75.02	1	75.40	75.30	2.1	6,004	0.03%
2023/07/13	0	0.00	4	74.40	74.50	-4	6,208	-0.06%
2023/07/11	11.1	74.93	1	74.90	74.50	10.1	6,192	0.16%
2023/07/10	0	0.00	4	76.75	75.00	-4	6,172	-0.06%
2023/07/07	1.1	80.85	1.1	79.66	79.90	0	6,082	0.00%
2023/07/06	4.1	82.98	3	83.00	82.00	1.1	6,093	0.02%
2023/07/05	9.6	85.21	6	86.27	84.40	3.6	6,027	0.06%
2023/07/04	9.1	83.47	3	82.60	83.40	6.1	5,876	0.10%
2023/06/30	0.1	79.10	0	0.00	78.80	0.1	5,780	0.00%
2023/06/29	0.1	79.30	0	0.00	78.50	0.1	5,902	0.00%
2023/06/28	1.3	80.02	0	0.00	79.00	1.3	6,199	0.02%
2023/06/27	1.3	79.78	0	0.00	79.00	1.3	6,225	0.02%
2023/06/26	1.5	82.00	0	0.00	81.60	1.5	6,203	0.02%
2023/06/20	2	81.20	0	0.00	81.90	2	6,199	0.03%
2023/06/19	1	84.10	5	83.86	82.70	-4	6,182	-0.06%
2023/06/16	1.1	82.50	0	0.00	82.50	1.1	6,149	0.02%
2023/06/15	2	81.80	0	0.00	83.00	2	6,121	0.03%
2023/06/14	0.1	84.80	1	82.90	82.30	-1	6,077	-0.02%
2023/06/13	0.1	85.20	1	84.60	84.40	-0.9	5,998	-0.02%
2023/06/12	1	86.00	0	0.00	84.60	1	5,927	0.02%
2023/06/09	0.1	85.90	0	0.00	85.50	0.1	5,863	0.00%
2023/06/08	2	86.20	6	84.48	84.10	-4	5,799	-0.07%
2023/06/07	6	86.87	1	87.30	86.70	5	5,738	0.09%
2023/06/06	0	0.00	1	88.00	87.90	-1	5,686	-0.02%
2023/06/05	1.4	90.49	1	88.90	88.70	0.4	5,666	0.01%
2023/06/02	20.5	87.91	20	89.10	89.60	0.5	5,592	0.01%
2023/06/01	32	89.12	30	89.25	89.30	2	5,486	0.04%
2023/05/31	53.2	88.35	56.3	88.92	88.90	-3.1	5,347	-0.06%
2023/05/30	3	86.37	3	84.17	83.70	0	4,920	0.00%
2023/05/29	6.1	83.45	2	84.20	83.70	4.1	4,738	0.09%
2023/05/26	7	84.57	6	83.95	82.60	1	4,676	0.02%
2023/05/25	15.3	88.81	14	86.90	86.80	1.3	4,519	0.03%
2023/05/24	2	83.30	2	82.95	83.80	0	4,189	0.00%
2023/05/23	14	83.11	15	82.59	83.00	-1	4,085	-0.02%
2023/05/22	42	80.61	44	80.63	82.50	-2	3,887	-0.05%
2023/05/19	7	75.96	36	75.63	77.80	-29	3,202	-0.91%
2023/05/18	3	71.70	3	69.50	70.80	0	2,713	0.00%
2023/05/17	5	68.92	18	70.09	70.40	-13	2,618	-0.50%
2023/05/16	2	67.50	3.2	66.91	67.50	-1.2	2,507	-0.05%
2023/05/15	1	65.20	0	0.00	65.80	1	2,477	0.04%
2023/05/12	1	64.70	0	0.00	65.80	1	2,477	0.04%
2023/05/11	2	66.75	0	0.00	65.10	2	2,476	0.08%
2023/05/05	0.2	66.80	0	0.00	66.40	0.2	2,482	0.01%
2023/05/04	5	65.90	0	0.00	65.90	5	2,489	0.20%
2023/05/03	2	65.90	0	0.00	65.50	2	2,502	0.08%
2023/04/27	1	64.50	1	64.60	64.40	0	2,531	0.00%
2023/04/26	1	63.90	1	64.70	65.20	0	2,512	0.00%
2023/04/25	0	0.00	2	64.55	63.80	-2	2,500	-0.08%
2023/04/21	28	70.06	12	70.20	67.00	16	2,405	0.67%
2023/04/20	8	74.03	23.2	72.80	71.40	-15.2	2,254	-0.67%
2023/04/19	13	70.76	15	71.95	69.80	-2	2,016	-0.10%
2023/04/18	1	68.20	2	67.30	68.20	-1	1,813	-0.06%
2023/04/17	0	0.00	1	67.10	67.10	-1	1,770	-0.06%
2023/04/14	0	0.00	6	67.55	66.90	-6	1,750	-0.34%
2023/04/13	8	66.98	0	0.00	66.60	8	1,713	0.47%
2023/04/11	0.2	67.20	4	67.10	66.70	-3.8	1,672	-0.23%
2023/04/07	10	65.40	0	0.00	65.10	10	1,595	0.63%
2023/04/06	1	66.30	0	0.00	65.90	1	1,565	0.06%
2023/03/30	9	65.64	4	66.25	66.10	5	1,499	0.33%
2023/03/29	16	66.55	26	66.35	67.10	-10	1,398	-0.72%
2023/03/28	0	0.00	1	64.00	63.50	-1	1,103	-0.09%
2023/03/24	0	0.00	1	63.40	64.40	-1	1,047	-0.10%
2023/03/22	1	63.00	8	63.18	63.00	-7	1,007	-0.69%
2023/03/21	5	62.70	0	0.00	62.60	5	1,004	0.50%
2023/03/20	0	0.00	1	62.70	62.30	-1	1,010	-0.10%
2023/03/17	0	0.00	2	62.10	62.10	-2	1,029	-0.19%
2023/03/16	0	0.00	1	60.40	60.20	-1	1,031	-0.10%
2023/03/10	6	62.00	1	61.60	61.50	5	1,472	0.34%
2023/03/09	10	63.40	0	0.00	63.00	10	1,498	0.67%
2023/03/08	8	64.23	3	64.47	64.40	5	1,486	0.34%
2023/03/07	0	0.00	7	64.16	63.70	-7	1,467	-0.48%
2023/03/06	0	0.00	3	63.07	63.50	-3	1,445	-0.21%
2023/03/03	3	62.20	0	0.00	62.30	3	1,433	0.21%
2023/03/01	1	62.60	0	0.00	62.60	1	1,437	0.07%
2023/02/24	2	62.75	0	0.00	62.50	2	1,436	0.14%
2023/02/23	0	0.00	8	63.14	63.20	-8	1,471	-0.54%
2023/02/22	5	61.52	1	61.80	61.40	4	1,435	0.28%
2023/02/21	0	0.00	3	62.93	62.50	-3	1,448	-0.21%
2023/02/20	0	0.00	2	62.00	61.80	-2	1,444	-0.14%
2023/02/16	6	62.02	1	61.20	62.00	5	1,457	0.34%
2023/02/10	0	0.00	1	61.90	61.00	-1	1,549	-0.06%
2023/02/07	5	61.90	3	62.00	61.50	2	1,562	0.13%
2023/02/03	0	0.00	1	60.70	60.80	-1	1,539	-0.06%
2023/02/01	1	60.50	0	0.00	61.00	1	1,533	0.07%
2023/01/31	2	61.00	8	60.65	60.80	-6	1,556	-0.39%
2023/01/30	0	0.00	2	59.20	60.10	-2	1,559	-0.13%
2023/01/16	1	57.00	0	0.00	56.80	1	1,587	0.06%
2023/01/12	1	58.50	2	58.15	57.60	-1	1,666	-0.06%
2023/01/10	2	59.10	0	0.00	58.90	2	1,891	0.11%
2023/01/09	1	58.60	0	0.00	58.50	1	1,993	0.05%
2023/01/05	1	58.10	0	0.00	57.90	1	2,179	0.05%
2023/01/03	0	0.00	7	57.70	57.70	-7	2,310	-0.30%
2022/12/29	1	56.70	1	57.70	57.30	0	2,461	0.00%
2022/12/27	2	59.20	0	0.00	59.10	2	2,645	0.08%
2022/12/26	1	59.00	0	0.00	58.70	1	2,662	0.04%
2022/12/22	0	0.00	1	59.00	59.00	-1	2,724	-0.04%
2022/12/21	1	58.70	1	59.90	58.30	0	2,748	0.00%
2022/12/20	1	58.40	0	0.00	58.20	1	2,731	0.04%
2022/12/19	1	60.20	1	59.60	59.50	0	2,741	0.00%
2022/12/16	2	60.00	0	0.00	59.70	2	2,750	0.07%
2022/12/12	0	0.00	1	61.20	61.10	-1	2,743	-0.04%
2022/12/08	12	62.30	0	0.00	62.00	12	2,743	0.44%
2022/12/05	6.3	64.87	15	65.80	65.00	-8.7	2,693	-0.32%
2022/12/02	4	64.60	118.4	64.78	64.60	-114.4	2,615	-4.37%	大賣/鉅額交易
2022/12/01	40.3	61.00	0	0.00	61.30	40.3	2,369	1.70%
2022/11/29	0	0.00	3	58.80	59.60	-3	2,363	-0.13%
2022/11/22	0	0.00	1	57.90	57.60	-1	2,541	-0.04%
2022/11/21	3.2	57.97	0	0.00	57.80	3.2	2,580	0.12%
2022/11/18	1	61.80	1	60.60	60.20	0	2,545	0.00%
2022/11/15	7	61.36	0	0.00	61.20	7	2,518	0.28%
2022/11/11	5	60.96	0	0.00	60.20	5	2,513	0.20%
2022/11/09	0	0.00	1	61.30	60.70	-1	2,498	-0.04%
2022/11/08	5	60.60	2	61.20	60.60	3	2,481	0.12%
2022/11/07	12	60.39	0	0.00	60.70	12	2,465	0.49%
2022/11/01	0	0.00	1	59.10	59.10	-1	2,530	-0.04%
2022/10/31	1	59.40	0	0.00	58.90	1	2,540	0.04%
2022/10/28	1	58.80	1	59.80	58.80	0	2,577	0.00%
2022/10/26	1	59.20	0	0.00	57.80	1	2,621	0.04%
2022/10/24	1	61.10	1	60.40	60.40	0	2,673	0.00%
2022/10/21	1	59.00	10	60.88	60.40	-9	2,662	-0.34%
2022/10/19	0	0.00	4	61.80	61.00	-4	2,741	-0.15%
2022/10/18	32	63.23	12	63.97	63.00	20	2,882	0.69%
2022/10/17	62	63.50	111	64.48	65.50	-49	2,872	-1.71%	大賣/
2022/10/14	78	63.77	43	63.55	63.80	35	2,784	1.26%
2022/10/13	4	63.08	0	0.00	59.80	4	2,724	0.15%
2022/10/12	3	62.67	3	62.80	63.30	0	2,674	0.00%
2022/10/07	18	64.66	16	65.35	65.40	2	2,647	0.08%
2022/10/06	23	64.00	21	65.01	64.50	2	2,632	0.08%
2022/10/05	29	62.79	23	63.30	63.30	6	2,561	0.23%
2022/10/04	1	61.70	5	61.80	61.80	-4	2,425	-0.16%
2022/10/03	0	0.00	30	58.93	58.50	-30	2,422	-1.24%
2022/09/30	2	60.00	2	57.90	60.20	0	2,428	0.00%
2022/09/29	0	0.00	3	58.40	59.60	-3	2,420	-0.12%
2022/09/20	0	0.00	9	61.60	61.60	-9	2,537	-0.35%
2022/09/19	5	62.20	0	0.00	61.60	5	2,596	0.19%
2022/09/15	0.2	63.60	0	0.00	63.20	0.2	2,642	0.01%
2022/09/12	10	64.30	0	0.00	64.10	10	2,644	0.38%
2022/09/06	0	0.00	1	61.00	61.30	-1	2,624	-0.04%
2022/09/05	0	0.00	2	62.25	61.70	-2	2,630	-0.08%
2022/09/01	12	64.81	5	63.50	63.40	7	2,615	0.27%
2022/08/31	1	62.10	0	0.00	63.00	1	2,545	0.04%
2022/08/29	1	63.00	0	0.00	62.60	1	2,551	0.04%
2022/08/26	5.2	66.82	0	0.00	66.60	5.2	2,521	0.21%
2022/08/25	0	0.00	1	68.10	69.00	-1	2,506	-0.04%
2022/08/24	0	0.00	11	67.38	67.30	-11	2,589	-0.42%
2022/08/22	29	67.68	28	67.86	68.10	1	2,785	0.04%
2022/08/19	17	68.91	6	69.80	68.30	11	2,888	0.38%
2022/08/18	5	68.60	6	68.98	69.00	-1	2,980	-0.03%
2022/08/17	14	68.99	5	69.58	68.70	9	3,035	0.30%
2022/08/15	6	69.05	6	69.60	69.00	0	3,033	0.00%
2022/08/11	13	68.68	15	69.40	68.20	-2	3,030	-0.07%
2022/08/10	16	68.46	6	69.05	68.10	10	2,982	0.34%
2022/08/09	3	68.20	3	68.70	68.30	0	2,966	0.00%
2022/08/04	2	66.50	3	65.87	66.00	-1	2,946	-0.03%
2022/08/03	1	67.90	1	68.20	67.50	0	2,905	0.00%
2022/08/02	2	67.55	2	67.40	67.10	0	2,879	0.00%
2022/08/01	5	69.72	3	69.93	69.40	2	2,827	0.07%
2022/07/29	23	71.22	23	70.38	70.30	0	2,802	0.00%
2022/07/28	9	70.93	3	70.80	71.00	6	2,767	0.22%
2022/07/27	3	69.60	7	70.40	71.50	-4	2,773	-0.14%
2022/07/26	14	70.24	10	71.25	69.90	4	2,721	0.15%
2022/07/25	33.2	70.14	43	70.64	71.10	-9.8	2,612	-0.38%
2022/07/22	10	69.20	11	68.79	68.90	-1	2,404	-0.04%
2022/07/21	1	66.70	10	67.23	67.30	-9	2,284	-0.39%
2022/07/20	3	68.13	2	67.35	67.20	1	2,274	0.04%
2022/07/19	1	67.50	0	0.00	68.00	1	2,266	0.04%
2022/07/18	7	66.80	2	67.80	67.30	5	2,283	0.22%
2022/07/15	10	66.57	0	0.00	66.70	10	2,409	0.41%
2022/07/13	0	0.00	6	65.40	65.40	-6	2,550	-0.24%
2022/07/12	2	63.65	2	64.00	63.60	0	2,518	0.00%
2022/07/11	1	64.80	0	0.00	64.40	1	2,492	0.04%
2022/07/08	1	62.90	0	0.00	62.70	1	2,457	0.04%
2022/07/07	20	60.00	20	60.51	61.30	0	2,429	0.00%
2022/07/06	1	60.20	0	0.00	59.00	1	2,411	0.04%
2022/07/01	0	0.00	8	64.69	59.90	-8	2,382	-0.34%
2022/06/30	7	65.07	1	64.80	64.90	6	2,337	0.26%
2022/06/29	4	67.40	5	67.30	67.90	-1	2,294	-0.04%
2022/06/28	2	66.45	4	66.03	67.30	-2	2,241	-0.09%
2022/06/27	3	66.83	1	66.90	66.80	2	2,210	0.09%
2022/06/24	0	0.00	1	64.50	65.50	-1	2,147	-0.05%
2022/06/23	3	62.13	0	0.00	62.30	3	2,099	0.14%
2022/06/22	5	63.32	0	0.00	61.50	5	2,091	0.24%
2022/06/20	1	63.90	1	61.40	60.70	0	2,084	0.00%
2022/06/16	1	66.00	1	67.00	64.30	0	2,047	0.00%
2022/06/13	0	0.00	1	65.70	65.60	-1	1,995	-0.05%
2022/06/10	0	0.00	5	67.00	66.70	-5	1,974	-0.25%
2022/06/09	5	66.00	1	66.80	66.40	4	1,944	0.21%
2022/06/08	0	0.00	7	67.09	65.60	-7	1,922	-0.36%
2022/06/07	0	0.00	1	66.00	66.10	-1	1,879	-0.05%
2022/06/06	2	64.85	0	0.00	65.50	2	1,869	0.11%
2022/06/02	5	66.40	1	66.60	66.10	4	1,854	0.22%
2022/06/01	9	66.29	10	66.88	66.00	-1	1,832	-0.05%
2022/05/31	8	65.26	7	66.36	67.00	1	1,741	0.06%
2022/05/30	5	64.00	0	0.00	64.80	5	1,587	0.32%
2022/05/27	6	64.88	4	64.63	64.40	2	1,533	0.13%
2022/05/26	1	63.80	2.1	63.90	62.90	-1.1	1,410	-0.08%
2022/05/25	15	62.36	14.2	62.32	62.20	0.8	1,310	0.06%
2022/05/24	0.1	59.70	0	0.00	59.70	0.1	1,257	0.01%
2022/05/23	0	0.00	8	60.90	60.70	-8	1,249	-0.64%
2022/05/20	6	59.10	6	61.15	60.40	0	1,229	0.00%
2022/05/19	0	0.00	0.3	58.30	59.10	-0.3	1,202	-0.02%
2022/05/12	0.1	57.10	1	57.70	57.10	-0.9	1,177	-0.08%
2022/05/11	0.1	57.90	0	0.00	57.90	0.1	1,161	0.01%
2022/05/10	0	0.00	60	57.23	58.40	-60	1,160	-5.17%
2022/05/06	9	60.57	1	59.60	61.10	8	1,145	0.70%
2022/05/05	1	61.90	1	60.90	60.80	0	1,137	0.00%
2022/05/04	1	61.30	0.2	61.70	61.50	0.8	1,119	0.07%
2022/04/26	0	0.00	1	59.50	59.80	-1	1,056	-0.09%
2022/04/25	0	0.00	7.5	61.16	60.10	-7.5	1,049	-0.71%
2022/04/22	1	65.70	2	64.80	63.60	-1	1,020	-0.10%
2022/04/21	12	66.83	15.2	68.22	64.20	-3.2	976	-0.33%
2022/04/20	23.2	65.82	9	65.98	66.40	14.2	780	1.82%
2022/04/19	1	61.40	0	0.00	61.40	1	619	0.16%
2022/04/14	0	0.00	10	60.80	59.80	-10	659	-1.52%
2022/04/08	0	0.00	20	60.70	60.90	-20	829	-2.41%
2022/03/31	10	60.00	0	0.00	60.00	10	911	1.10%
2022/03/30	0	0.00	8	60.20	60.70	-8	987	-0.81%
2022/03/25	10	59.00	0.2	58.90	58.40	9.8	983	1.00%
2022/03/16	0.2	55.90	0	0.00	55.80	0.2	1,037	0.02%
2022/03/15	0	0.00	1	55.70	55.60	-1	1,058	-0.09%
2022/03/08	0	0.00	2	56.90	55.70	-2	1,160	-0.17%
2022/03/03	6	60.30	0	0.00	60.30	6	1,239	0.48%
2022/02/21	8	61.98	0	0.00	62.10	8	1,817	0.44%
2022/02/18	2	62.20	0	0.00	62.20	2	2,160	0.09%
2022/02/11	0	0.00	4	62.10	62.10	-4	2,774	-0.14%
2022/02/10	0	0.00	1	62.50	62.20	-1	2,796	-0.04%
2022/02/08	6	62.60	0	0.00	62.60	6	2,863	0.21%
2022/01/26	0	0.00	1	60.00	59.50	-1	2,915	-0.03%
2022/01/25	0	0.00	1	60.40	59.80	-1	3,128	-0.03%
2022/01/21	0	0.00	8	60.80	60.80	-8	3,352	-0.24%
2022/01/20	0	0.00	0.1	62.00	61.80	-0.1	3,389	0.00%
2022/01/13	2	62.50	0	0.00	62.50	2	3,743	0.05%
2022/01/11	0	0.00	3	64.00	63.80	-3	3,831	-0.08%
2022/01/07	1	65.50	0	0.00	65.50	1	4,232	0.02%
2022/01/05	3	68.50	7	68.91	68.50	-4	4,366	-0.09%
2022/01/04	0	0.00	1	67.50	66.80	-1	4,389	-0.02%
2022/01/03	0	0.00	0	67.00	66.80	0	4,670	0.00%
2021/12/30	0	0.00	3	66.73	66.70	-3	4,745	-0.06%
2021/12/28	1	68.40	0	0.00	67.50	1	5,002	0.02%
2021/12/27	2	68.95	2	69.50	68.40	0	5,071	0.00%
2021/12/24	2	66.65	1	67.20	68.20	1	5,251	0.02%
2021/12/17	0	0.00	2	64.35	63.90	-2	5,465	-0.04%
2021/12/15	0	65.10	1	65.00	65.10	-1	5,470	-0.02%
2021/12/14	1	65.20	0	0.00	65.10	1	5,514	0.02%
2021/12/13	3	66.53	0	0.00	66.60	3	5,739	0.05%
2021/12/06	1	68.70	0	0.00	68.40	1	5,833	0.02%
2021/12/03	0	67.80	0	0.00	68.00	0	5,828	0.00%
2021/12/01	1	69.10	0	0.00	69.10	1	5,784	0.02%
2021/11/29	1	67.70	2	66.35	67.70	-1	5,741	-0.02%
2021/11/25	0	0.00	1	69.50	69.00	-1	5,688	-0.02%
2021/11/24	3	69.17	4	69.55	70.40	-1	5,667	-0.02%
2021/11/23	2	70.80	5	70.54	68.80	-3	5,650	-0.05%
2021/11/22	2	71.35	3	71.27	70.80	-1	5,624	-0.02%
2021/11/19	1	72.80	1	72.50	71.70	0	5,571	0.00%
2021/11/18	60	74.21	45	73.77	73.50	15	5,480	0.27%
2021/11/17	94	72.74	99.1	72.99	73.90	-5.1	5,231	-0.10%
2021/11/16	42	70.07	36	70.01	70.00	6	4,911	0.12%
2021/11/15	7	69.64	10	70.13	70.00	-3	4,757	-0.06%
2021/11/12	2	66.90	1	66.50	67.00	1	4,439	0.02%
2021/11/11	2	64.75	0	0.00	64.50	2	4,398	0.05%
2021/11/10	1	64.90	0	0.00	64.60	1	4,415	0.02%
2021/11/09	2	65.10	1	64.10	65.20	1	4,405	0.02%
2021/11/08	0	0.00	3	64.87	64.60	-3	4,389	-0.07%
2021/11/05	1	66.20	4	65.73	66.00	-3	4,390	-0.07%
2021/11/04	1	67.20	1	68.60	67.20	0	4,368	0.00%
2021/11/03	3	67.40	0	0.00	67.30	3	4,372	0.07%
2021/11/02	40	68.09	43.7	70.33	67.40	-3.7	4,399	-0.08%
2021/11/01	11	69.09	4.5	70.02	70.60	6.5	4,228	0.15%
2021/10/29	5	67.14	0	0.00	66.70	5	4,131	0.12%
2021/10/28	3	66.83	0	0.00	66.20	3	4,087	0.07%
2021/10/26	1	69.10	4	68.45	66.50	-3	4,041	-0.07%
2021/10/25	2	68.10	2	68.40	68.70	0	3,966	0.00%
2021/10/22	3	65.53	0	0.00	65.30	3	3,865	0.08%
2021/10/21	0	0.00	1	65.50	64.40	-1	4,042	-0.02%
2021/10/20	0	0.00	2	64.80	64.10	-2	4,361	-0.05%
2021/10/19	2	64.60	2	64.50	64.60	0	4,334	0.00%
2021/10/18	5	67.60	21	67.45	64.50	-16	4,283	-0.37%
2021/10/15	50	68.99	46	68.32	69.50	4	4,124	0.10%
2021/10/14	0	0.00	1	66.30	66.50	-1	3,921	-0.03%
2021/10/13	2	64.35	4	64.50	65.50	-2	3,863	-0.05%
2021/10/12	46	66.55	45	66.54	66.50	1	3,764	0.03%
2021/10/08	9	67.97	9	66.87	67.60	0	3,650	0.00%
2021/10/07	2	63.70	1	64.30	63.70	1	3,402	0.03%
2021/10/06	10	63.46	2	63.50	63.30	8	3,462	0.23%
2021/10/05	1	60.70	0	0.00	62.50	1	3,383	0.03%
2021/10/04	1	62.20	1	62.10	61.50	0	3,345	0.00%
2021/10/01	2	63.80	2	62.65	61.90	0	3,282	0.00%
2021/09/28	0	0.00	4	61.40	61.10	-4	3,168	-0.13%
2021/09/27	11	62.00	1	62.00	62.00	10	3,172	0.32%
2021/09/24	4.1	59.27	0	0.00	59.50	4.1	3,086	0.13%
2021/09/23	0	0.00	10	56.90	57.00	-10	3,085	-0.32%
2021/09/22	1	56.80	0	0.00	56.40	1	3,135	0.03%
2021/09/16	4	60.58	3	59.47	58.50	1	3,315	0.03%
2021/09/15	0	0.00	2	58.15	60.10	-2	3,365	-0.06%
2021/09/14	1	54.70	0	0.00	54.70	1	3,532	0.03%
2021/09/08	1	55.80	1	54.70	54.60	0	4,722	0.00%
2021/09/03	0	0.00	1	58.50	58.60	-1	4,859	-0.02%
2021/09/02	2	59.55	1	58.20	58.20	1	4,863	0.02%
2021/08/31	0	0.00	0	58.50	58.20	0	4,848	0.00%
2021/08/30	2	58.35	0	0.00	58.20	2	4,851	0.04%
2021/08/27	2	57.65	0	0.00	57.50	2	4,851	0.04%
2021/08/26	0	0.00	2	59.20	58.90	-2	4,845	-0.04%
2021/08/25	0	0.00	2	57.80	57.90	-2	4,844	-0.04%
2021/08/24	0	0.00	6	58.60	58.60	-6	4,874	-0.12%
2021/08/20	0	0.00	1	57.40	55.90	-1	4,892	-0.02%
2021/08/19	10	57.60	0	0.00	57.00	10	4,898	0.20%
2021/08/16	1	60.30	2	61.80	60.20	-1	4,981	-0.02%
2021/08/11	0.5	66.00	0	0.00	65.40	0.5	4,998	0.01%
2021/08/10	0	0.00	0.1	67.80	66.50	-0.1	5,034	0.00%
2021/08/09	0.1	69.10	6.4	67.60	67.30	-6.3	5,082	-0.12%
2021/08/06	5.4	69.82	6.3	69.92	69.10	-0.9	5,092	-0.02%
2021/08/05	4.3	69.77	1.6	69.55	69.30	2.7	5,084	0.05%
2021/08/04	10.6	69.98	8.5	69.87	69.50	2.1	5,132	0.04%
2021/08/03	1.5	67.97	3	67.40	67.10	-1.5	5,099	-0.03%
2021/07/30	9	67.41	5	66.60	66.50	4	5,233	0.08%
2021/07/29	1	66.80	0.4	66.86	67.20	0.6	5,266	0.01%
2021/07/28	0.4	65.19	0	0.00	66.50	0.4	5,294	0.01%
2021/07/27	7	71.99	4.8	71.23	69.40	2.2	5,300	0.04%
2021/07/26	22.8	70.46	25	72.22	73.70	-2.2	5,144	-0.04%
2021/07/23	2.2	66.55	4.2	67.17	67.00	-2	4,812	-0.04%
2021/07/22	2.2	66.36	3	66.70	66.30	-0.8	4,830	-0.02%
2021/07/21	1	66.50	2	65.60	64.80	-1	4,873	-0.02%
2021/07/19	0	0.00	0.2	69.95	68.10	-0.2	4,904	0.00%
2021/07/16	2.2	69.32	2.2	70.09	68.90	0	4,973	0.00%
2021/07/15	2.2	69.50	4.4	70.03	69.30	-2.2	4,995	-0.04%
2021/07/14	1.4	67.83	2.5	68.75	67.70	-1.1	4,990	-0.02%
2021/07/13	23.2	72.26	31	71.68	69.20	-7.9	4,981	-0.16%
2021/07/12	30.2	70.39	33	70.63	71.50	-2.8	4,888	-0.06%
2021/07/09	4	68.30	0.3	68.69	68.00	3.7	4,792	0.08%
2021/07/08	1.3	69.19	0	0.00	69.10	1.3	4,863	0.03%
2021/07/06	0	0.00	0.5	69.33	68.60	-0.5	4,980	-0.01%
2021/07/05	1.9	69.20	1.1	70.61	70.60	0.8	5,019	0.02%
2021/07/02	3.1	67.55	2	68.15	68.00	1.1	5,006	0.02%
2021/07/01	1	68.50	0.2	69.50	66.80	0.8	5,158	0.02%
2021/06/30	0.2	70.80	2	69.60	69.40	-1.8	5,188	-0.04%
2021/06/29	0.1	69.90	0.8	70.84	68.90	-0.7	5,249	-0.01%
2021/06/28	4.8	69.94	5	70.46	70.90	-0.2	5,369	0.00%
2021/06/25	2	72.55	14	71.81	70.30	-12	5,821	-0.21%
2021/06/24	60.1	74.32	58.2	75.38	73.00	1.9	5,859	0.03%
2021/06/23	83.2	73.68	37.8	73.54	74.00	45.3	5,857	0.77%
2021/06/22	12.8	70.82	13.8	71.28	71.00	-1	6,075	-0.02%
2021/06/21	44.8	72.48	20.4	72.66	71.10	24.4	6,435	0.38%
2021/06/18	13.1	65.74	14	66.17	68.40	-0.9	7,143	-0.01%
2021/06/17	4	62.10	1.2	61.95	62.20	2.8	7,073	0.04%
2021/06/16	18.2	62.78	16.2	63.45	62.70	2	7,087	0.03%
2021/06/15	1.2	60.16	3.4	60.68	60.80	-2.2	7,296	-0.03%
2021/06/11	3	60.67	4	60.98	60.40	-1	8,110	-0.01%
2021/06/10	4	60.03	2	60.25	59.70	2	8,179	0.02%
2021/06/09	1	60.40	0.3	60.50	59.40	0.7	8,272	0.01%
2021/06/08	1.3	60.10	2.1	59.76	59.90	-0.8	8,390	-0.01%
2021/06/07	0	0.00	1.7	58.69	59.00	-1.7	8,467	-0.02%
2021/06/03	1	60.50	1	61.00	60.80	0	8,839	0.00%
2021/06/02	0	0.00	1.2	60.03	59.90	-1.2	9,644	-0.01%
2021/06/01	1	61.80	3.1	62.48	61.50	-2.1	10,111	-0.02%
2021/05/31	6.1	61.22	2	61.65	61.20	4.1	10,848	0.04%
2021/05/28	0	0.00	2	59.75	60.40	-2	10,980	-0.02%
2021/05/27	2	59.70	2	59.45	59.00	0	11,030	0.00%
2021/05/26	1	60.90	0	0.00	59.40	1	11,075	0.01%
2021/05/25	3	61.17	1	60.90	60.80	2	11,353	0.02%
2021/05/21	0	0.00	1	58.00	58.20	-1	11,482	-0.01%
2021/05/19	0	0.00	1	56.00	56.30	-1	11,792	-0.01%
2021/05/18	0	0.00	1	56.40	56.50	-1	11,845	-0.01%
2021/05/13	1.3	54.08	0.6	56.59	56.60	0.8	11,958	0.01%
2021/05/12	0.8	56.64	0.1	57.92	55.10	0.7	12,073	0.01%
2021/05/11	0.1	60.60	0	0.00	58.40	0.1	12,131	0.00%
2021/05/10	4	62.85	1.8	63.67	62.60	2.2	12,227	0.02%
2021/05/07	1.2	63.34	2	64.43	66.20	-0.8	12,476	-0.01%
2021/05/06	3.6	60.58	2	60.70	60.70	1.6	13,114	0.01%
2021/05/05	1	62.20	1	61.40	59.50	0	13,544	0.00%
2021/05/04	1	59.60	1	61.00	60.10	0	13,604	0.00%
2021/05/03	4	63.50	0	0.00	62.60	4	13,622	0.03%
2021/04/28	2	68.25	4	68.20	67.50	-2	13,853	-0.01%
2021/04/27	0	0.00	4	69.70	69.10	-4	14,034	-0.03%
2021/04/26	1	68.20	0	0.00	68.10	1	14,185	0.01%
2021/04/23	1	67.90	2	68.00	68.20	-1	14,329	-0.01%
2021/04/22	10	69.22	1.5	69.87	67.10	8.5	14,830	0.06%
2021/04/20	0	0.00	1	72.00	72.80	-1	15,347	-0.01%
2021/04/19	0	0.00	1	72.00	71.40	-1	15,498	-0.01%
2021/04/16	1	73.60	2	73.00	72.60	-1	15,749	-0.01%
2021/04/15	1	73.00	7	73.24	73.30	-6	16,003	-0.04%
2021/04/14	1	72.80	6	72.45	71.70	-5	16,283	-0.03%
2021/04/13	3	73.30	4	76.20	73.10	-1	16,680	-0.01%
2021/04/12	3	75.40	2	76.70	75.00	1	17,372	0.01%
2021/04/09	6	75.85	4	75.65	75.70	2	17,830	0.01%
2021/04/08	1	77.00	1	77.10	77.00	0	18,292	0.00%
2021/04/07	16	78.29	30	78.20	77.50	-14	18,380	-0.08%
2021/04/06	0	0.00	3.1	76.41	76.40	-3.1	18,463	-0.02%
2021/04/01	45	77.44	42	76.87	76.30	3	18,834	0.02%
2021/03/31	4	77.20	4.2	77.70	77.00	-0.2	19,262	0.00%
2021/03/30	25.2	81.52	27	80.97	79.50	-1.8	19,557	-0.01%
2021/03/29	36.6	77.63	86	77.71	78.30	-49.5	19,587	-0.25%
2021/03/26	49	77.46	150	76.93	76.50	-101	19,490	-0.52%	大賣/鉅額交易
2021/03/25	63	79.03	68	79.46	78.00	-5	19,251	-0.03%
2021/03/24	86	77.98	22	77.66	77.00	64	18,734	0.34%
2021/03/23	171.6	78.30	51.1	77.18	78.00	120.4	18,165	0.66%	大買/鉅額交易
2021/03/22	11	73.00	11	73.29	74.00	0	16,948	0.00%
2021/03/19	58	71.20	15	71.05	70.70	43	16,741	0.26%
2021/03/18	24	72.30	29	71.31	71.30	-5	16,655	-0.03%
2021/03/17	33.3	71.45	22	71.60	71.10	11.3	16,366	0.07%
2021/03/16	3	68.43	3	68.37	67.90	0	15,590	0.00%
2021/03/15	5	66.70	13	67.42	68.00	-8	15,543	-0.05%
2021/03/12	3	68.87	14	67.79	67.70	-11	15,497	-0.07%
2021/03/11	14.2	67.54	6	67.38	67.50	8.2	15,453	0.05%
2021/03/10	9	68.13	28	67.95	66.10	-19	15,405	-0.12%
2021/03/09	38	68.08	16	68.34	67.30	22	15,345	0.14%
2021/03/08	37.1	72.95	25.2	71.22	70.20	11.9	15,146	0.08%
2021/03/05	10	69.68	13	69.54	70.70	-3	14,411	-0.02%
2021/03/04	46	69.81	36	70.36	68.00	10	13,956	0.07%
2021/03/03	0	0.00	3	64.87	67.50	-3	13,225	-0.02%
2021/03/02	5	66.68	7	65.29	63.10	-2	13,138	-0.02%
2021/02/26	2	66.10	2	65.85	65.60	0	13,169	0.00%
2021/02/25	23	70.20	25	68.61	67.10	-2	13,171	-0.02%
2021/02/24	8	67.73	24	68.10	66.00	-16	12,911	-0.12%
2021/02/23	21	67.97	0	0.00	67.10	21	12,854	0.16%
2021/02/22	12.2	68.12	13	68.07	67.50	-0.8	12,801	-0.01%
2021/02/19	5	65.62	0	0.00	66.20	5	12,652	0.04%
2021/02/18	2	63.40	0	0.00	63.90	2	12,594	0.02%
2021/02/17	1	62.90	1	62.10	63.10	0	12,630	0.00%
2021/02/04	7	63.91	7	63.50	63.50	0	12,598	0.00%
2021/02/03	1	65.90	2.1	64.05	64.20	-1.1	12,648	-0.01%
2021/02/02	1	66.20	0	0.00	65.40	1	12,485	0.01%
2021/02/01	12	62.00	15	62.36	61.90	-3	12,328	-0.02%
2021/01/29	6	66.70	5	64.88	63.90	1	12,183	0.01%
2021/01/28	54	70.83	70	69.05	68.50	-16	11,869	-0.13%
2021/01/27	48	67.80	41.1	68.00	70.10	6.9	11,135	0.06%
2021/01/26	2	64.85	3	65.77	63.80	-1	10,650	-0.01%
2021/01/22	2	65.55	2	65.60	66.60	0	10,441	0.00%
2021/01/21	2	65.40	3	63.77	64.60	-1	10,297	-0.01%
2021/01/20	19	66.60	14	67.55	65.20	5	10,127	0.05%
2021/01/19	4	69.40	4	69.38	67.70	0	9,915	0.00%
2021/01/18	1	66.60	4	68.13	67.60	-3	9,698	-0.03%
2021/01/15	21	70.62	24	69.95	68.10	-3	9,516	-0.03%
2021/01/14	29	68.41	21	68.99	71.60	8	8,951	0.09%
2021/01/13	5.1	65.58	22	66.95	65.10	-17	8,516	-0.20%
2021/01/12	5	68.70	11	68.55	67.00	-6	8,306	-0.07%
2021/01/11	38	70.74	22.1	70.09	70.80	15.9	8,128	0.20%
2021/01/08	7	68.81	54	68.62	67.50	-47	7,910	-0.59%
2021/01/07	32.1	70.68	19	71.25	70.00	13.1	7,645	0.17%
2021/01/06	29.1	69.94	118	70.19	69.60	-88.9	7,349	-1.21%	大賣/
2021/01/05	48	72.05	32.3	72.16	69.60	15.7	6,856	0.23%
2021/01/04	102	65.99	40.2	68.43	69.60	61.8	6,110	1.01%	大買/
2020/12/31	37.4	62.17	22	61.71	63.30	15.4	5,590	0.28%
2020/12/30	13	57.78	21	58.76	57.60	-8	5,045	-0.16%
2020/12/29	11	59.63	5	59.32	57.80	6	4,865	0.12%
2020/12/28	37.2	60.33	23	60.11	60.50	14.2	4,583	0.31%
2020/12/25	45	57.53	35	57.48	59.00	10	4,113	0.24%
2020/12/24	30	54.12	23	54.20	54.00	7	3,553	0.20%
2020/12/23	26	49.69	19	50.63	51.30	7	3,077	0.23%
2020/12/22	5	47.20	7	48.11	49.25	-2	2,499	-0.08%
2020/12/10	0	0.00	1	44.10	43.85	-1	2,209	-0.05%
2020/12/03	4	43.53	1	43.75	43.55	3	1,962	0.15%
2020/12/01	0	0.00	4	42.48	43.15	-4	1,899	-0.21%
2020/11/25	1	41.40	3	41.15	40.95	-2	1,697	-0.12%
2020/11/24	1	40.10	12	40.10	40.30	-11	1,588	-0.69%
2020/11/23	3	39.50	2	39.65	39.80	1	1,510	0.07%
2020/11/20	12	40.13	0	0.00	40.45	12	1,457	0.82%
2020/11/19	0	0.00	5	39.60	39.40	-5	1,387	-0.36%
2020/11/18	0	0.00	1	39.55	39.15	-1	1,325	-0.08%
2020/11/16	1	38.80	1	38.80	38.85	0	1,186	0.00%
2020/11/11	0	0.00	1	35.45	37.00	-1	917	-0.11%
2020/11/05	1	33.85	0	0.00	33.75	1	797	0.13%
2020/11/04	0	0.00	1	33.60	33.65	-1	816	-0.12%
2020/11/02	0	0.00	4	33.35	33.35	-4	900	-0.44%
2020/10/07	0	0.00	1	34.05	34.20	-1	923	-0.11%
2020/09/28	1	33.45	0	0.00	33.45	1	1,162	0.09%
2020/09/18	2	36.15	0	0.00	35.75	2	1,209	0.17%
2020/09/17	8	35.36	9	35.64	35.75	-1	1,194	-0.08%
2020/09/15	0	0.00	1	35.35	34.80	-1	1,154	-0.09%
2020/09/10	0	0.00	2	35.35	34.70	-2	1,136	-0.18%
2020/09/09	0	0.00	5	34.48	35.00	-5	1,133	-0.44%
2020/09/08	1	35.05	0	0.00	35.05	1	1,129	0.09%
2020/09/07	6	35.23	1	35.65	35.05	5	1,129	0.44%
2020/09/04	0	0.00	4	35.30	35.05	-4	1,089	-0.37%
2020/09/01	2	34.20	0	0.00	34.30	2	1,057	0.19%
2020/08/31	1	33.80	1	34.55	34.30	0	1,064	0.00%
2020/08/25	1	33.45	0	0.00	33.50	1	1,171	0.09%
2020/08/13	0	0.00	10	35.10	34.95	-10	1,196	-0.84%
2020/08/12	0	0.00	40	34.82	35.35	-40	1,192	-3.35%
2020/08/10	1	35.35	1	35.90	35.50	0	1,216	0.00%
2020/08/06	1	35.20	0	0.00	35.50	1	1,216	0.08%
2020/08/05	10	34.15	1	35.50	35.65	9	1,206	0.75%
2020/08/04	0	0.00	2	33.88	33.90	-2	1,201	-0.17%
2020/07/31	2	33.48	0	0.00	33.90	2	1,191	0.17%
2020/07/27	10	35.00	0	0.00	35.05	10	1,134	0.88%
2020/07/23	12	36.67	0	0.00	36.25	12	1,110	1.08%
2020/07/22	20	36.85	1	36.95	36.70	19	1,101	1.72%
2020/07/20	0	0.00	1	35.50	35.50	-1	1,047	-0.10%
2020/07/16	1	34.55	3	34.60	34.55	-2	1,031	-0.19%
2020/07/13	0	0.00	1	35.25	35.20	-1	1,026	-0.10%
2020/07/10	1	35.55	0	0.00	35.00	1	1,026	0.10%
2020/07/09	4	36.41	0	0.00	36.55	4	1,011	0.40%
2020/07/08	1	37.05	1	36.80	37.05	0	973	0.00%
2020/07/07	1	34.30	1	35.10	35.40	0	858	0.00%
2020/07/03	2	33.60	1	33.90	33.75	1	811	0.12%
2020/07/01	0	0.00	1	33.50	33.65	-1	760	-0.13%
2020/06/30	0	0.00	1	32.50	32.35	-1	744	-0.13%
2020/06/29	1	32.05	0	0.00	32.00	1	744	0.13%
2020/06/22	0	0.00	1	32.65	32.70	-1	751	-0.13%
2020/06/16	1	31.95	0	0.00	32.20	1	768	0.13%
2020/06/11	0	0.00	1	32.55	32.20	-1	799	-0.13%
2020/06/09	0	0.00	3	33.10	33.10	-3	821	-0.37%
2020/06/05	1	33.50	0	0.00	33.65	1	810	0.12%
2020/06/04	0	0.00	1	34.10	33.90	-1	805	-0.12%
2020/06/03	1	32.40	2	33.15	33.15	-1	753	-0.13%
2020/06/02	7	31.96	11	32.18	31.85	-4	716	-0.56%
2020/05/28	1	31.60	0	0.00	31.10	1	684	0.15%
2020/05/21	1	30.95	0	0.00	31.05	1	649	0.15%
2020/05/15	0	0.00	3	31.50	30.40	-3	630	-0.48%
2020/05/14	0	0.00	3	31.37	31.00	-3	605	-0.50%
2020/05/13	3	30.68	0	0.00	30.90	3	586	0.51%
2020/05/12	4	31.31	0	0.00	31.35	4	581	0.69%
2020/04/30	1	29.90	0	0.00	29.85	1	511	0.20%
2020/04/21	0	0.00	1	28.30	27.30	-1	620	-0.16%
2020/04/14	0	0.00	1	28.30	28.60	-1	640	-0.16%
2020/04/09	2	27.70	0	0.00	27.60	2	657	0.30%
2020/03/10	5	30.50	0	0.00	31.10	5	678	0.74%
2020/03/09	5	31.70	0	0.00	31.25	5	671	0.74%
2020/02/18	0	0.00	1	34.00	34.15	-1	752	-0.13%
2020/02/03	0	0.00	4	32.65	32.35	-4	779	-0.51%
2020/01/31	0	0.00	1	34.75	34.40	-1	801	-0.12%
2020/01/30	1	35.05	0	0.00	34.20	1	819	0.12%
2020/01/20	4	37.98	0	0.00	37.90	4	804	0.50%
2020/01/17	0	0.00	1	37.40	38.00	-1	794	-0.13%
2020/01/13	1	36.65	0	0.00	36.85	1	826	0.12%
2019/12/24	0	0.00	1	37.10	36.75	-1	843	-0.12%
2019/12/23	1	36.65	0	0.00	36.65	1	846	0.12%
2019/12/19	1	37.75	0	0.00	37.60	1	842	0.12%
2019/12/18	0	0.00	12	38.00	37.80	-12	829	-1.45%
2019/12/17	1	36.90	1	37.00	37.15	0	779	0.00%
2019/12/16	1	36.30	0	0.00	36.30	1	745	0.13%
2019/10/30	4	38.85	0	0.00	38.40	4	1,423	0.28%
2019/10/29	1	39.05	0	0.00	38.80	1	1,401	0.07%
2019/10/28	0	0.00	1	38.20	38.25	-1	1,390	-0.07%
2019/10/24	12	38.85	0	0.00	38.85	12	1,380	0.87%
2019/10/17	1	35.75	0	0.00	36.10	1	1,356	0.07%
2019/09/04	4	41.70	0	0.00	41.70	4	1,231	0.32%
2019/08/27	0	0.00	1	42.70	44.90	-1	1,083	-0.09%
2019/08/26	1	42.55	0	0.00	42.15	1	1,039	0.10%
2019/08/23	1	44.45	1	44.60	43.65	0	1,010	0.00%
2019/08/22	0	0.00	2	44.45	43.75	-2	953	-0.21%
2019/08/21	2	42.55	0	0.00	42.40	2	834	0.24%
2019/08/20	1	41.70	0	0.00	41.65	1	782	0.13%
2019/08/19	0	0.00	5	41.65	42.00	-5	759	-0.66%
2019/08/15	4	39.55	0	0.00	39.85	4	646	0.62%
2019/08/14	1	39.80	0	0.00	39.95	1	629	0.16%
2019/07/16	0	0.00	1	38.55	39.40	-1	558	-0.18%
2019/05/28	0	0.00	1	34.65	34.00	-1	804	-0.12%
2019/05/08	0	0.00	1	37.00	36.70	-1	814	-0.12%
2019/05/02	0	0.00	1	38.10	38.30	-1	774	-0.13%
2019/04/25	0	0.00	5	37.85	37.90	-5	685	-0.73%
2019/02/14	0	0.00	4	30.20	31.35	-4	438	-0.91%
2018/10/05	0	0.00	4	29.90	30.00	-4	842	-0.47%
2018/08/03	6	37.46	0	0.00	37.50	6	1,298	0.46%
2018/07/27	0	0.00	1	36.55	36.95	-1	1,212	-0.08%
2018/07/23	1	35.85	0	0.00	35.40	1	1,206	0.08%
2018/07/20	0	0.00	1	36.75	36.60	-1	1,202	-0.08%
2018/07/17	1	37.55	0	0.00	37.50	1	1,191	0.08%
2018/07/10	0	0.00	1	35.10	35.10	-1	1,071	-0.09%
2018/07/03	1	36.10	0	0.00	35.50	1	1,051	0.10%
2018/07/02	0	0.00	2	35.55	35.55	-2	1,042	-0.19%
2018/06/29	1	35.20	1	35.70	35.40	0	1,025	0.00%
2018/06/28	1	34.25	0	0.00	33.90	1	989	0.10%
2018/06/26	0	0.00	1	35.55	35.50	-1	976	-0.10%
2018/06/22	9	37.14	3	37.47	37.50	6	928	0.65%
2018/06/21	0	0.00	1	35.75	37.30	-1	778	-0.13%
2018/06/20	1	33.90	0	0.00	33.95	1	625	0.16%
2018/06/05	0	0.00	1	35.25	35.55	-1	595	-0.17%
2018/05/16	0	0.00	1	33.70	33.25	-1	932	-0.11%
2018/05/11	0	0.00	1	33.10	33.20	-1	997	-0.10%
2018/05/08	0	0.00	1	32.60	32.90	-1	1,025	-0.10%
2018/05/03	1	31.85	0	0.00	32.20	1	1,046	0.10%
2018/05/02	0	0.00	1	32.80	32.40	-1	1,049	-0.10%
2018/04/30	1	32.25	1	32.75	32.40	0	1,059	0.00%
2018/04/26	1	31.70	0	0.00	31.60	1	1,080	0.09%
2018/04/24	2	32.60	0	0.00	32.50	2	1,088	0.18%
2018/03/27	1	37.20	0	0.00	37.40	1	1,234	0.08%
2018/03/14	0	0.00	1	40.00	39.70	-1	1,425	-0.07%
2018/03/09	1	39.90	1	40.10	39.90	0	1,457	0.00%
2018/03/08	4	39.90	0	0.00	39.80	4	1,471	0.27%
2018/03/07	0	0.00	1	39.85	39.50	-1	1,481	-0.07%
2018/03/05	1	39.95	0	0.00	39.80	1	1,503	0.07%
2018/02/27	1	40.60	1	40.35	40.10	0	1,535	0.00%
2018/02/22	1	39.45	0	0.00	38.90	1	1,566	0.06%
2018/02/09	1	33.95	0	0.00	34.10	1	1,584	0.06%
2018/01/12	1	45.55	0	0.00	45.25	1	3,491	0.03%