乙盛-KY (5243)-永豐金-內湖券商分點個股進出

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
69.1
漲跌
▲0.7
漲幅
+1.02%
成交量
2,588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－永豐金-內湖券商分點個股進出

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-內湖券商分點個股進出
永豐金-內湖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
2024/12/03	0	0.00	0	69.60	69.10	0	4,384	0.00%
2024/11/28	5	67.78	1	67.10	67.60	4	4,305	0.09%
2024/11/27	1.1	70.49	1	69.60	69.40	0.1	4,249	0.00%
2024/11/26	0.5	72.80	6	73.17	72.90	-5.5	4,153	-0.13%
2024/11/25	4	77.05	4	76.65	75.30	0	4,079	0.00%
2024/11/22	7	75.13	8	75.00	74.00	-1	3,820	-0.03%
2024/11/21	4	70.70	2.1	70.64	70.60	1.9	3,582	0.05%
2024/11/20	122.1	70.42	119	71.98	70.70	3.1	3,507	0.09%	大買/大賣/
2024/11/19	65	68.52	8.3	70.71	73.20	56.7	3,327	1.70%
2024/11/18	4	67.25	25	66.96	66.60	-21	3,119	-0.67%
2024/11/15	12	69.29	73.1	69.25	69.30	-61.1	3,072	-1.99%
2024/11/14	1.1	70.25	2.2	69.55	69.20	-1.1	2,995	-0.04%
2024/11/13	5	68.96	6	69.12	68.50	-1	2,917	-0.03%
2024/11/12	21.2	72.36	23.3	72.25	70.50	-2.1	2,797	-0.08%
2024/11/11	15	69.27	13.1	69.59	70.00	2	2,330	0.08%
2024/11/08	37.5	68.44	13	66.92	66.40	24.5	2,143	1.14%
2024/11/07	23.1	69.38	17.5	69.81	70.60	5.6	1,995	0.28%
2024/11/06	2	65.85	8	66.39	65.70	-6	1,688	-0.36%
2024/11/05	1	63.40	3	63.43	63.10	-2	1,631	-0.12%
2024/11/04	1	62.90	1	63.70	63.90	0	1,670	0.00%
2024/11/01	16	65.03	10	64.50	64.30	6	1,682	0.36%
2024/10/30	5	64.54	4	64.20	64.80	1	1,657	0.06%
2024/10/29	1	62.50	0	0.00	61.90	1	1,598	0.06%
2024/10/25	7	66.21	1	65.50	64.40	6	1,552	0.39%
2024/10/24	3	65.63	1	65.60	64.20	2	1,469	0.14%
2024/10/23	4	64.70	9	64.76	64.10	-5	1,418	-0.35%
2024/10/18	3	63.40	0	0.00	61.90	3	1,427	0.21%
2024/10/16	1	60.90	6	60.47	61.00	-5	1,501	-0.33%
2024/10/14	0	0.00	3	61.40	62.20	-3	1,529	-0.20%
2024/10/11	2	62.70	0	0.00	62.70	2	1,539	0.13%
2024/10/09	0	0.00	9	62.70	62.60	-9	1,565	-0.58%
2024/10/08	0	0.00	1	64.20	63.30	-1	1,608	-0.06%
2024/10/07	3	66.20	0	0.00	65.50	3	1,652	0.18%
2024/10/01	2	64.00	0	0.00	65.00	2	1,731	0.12%
2024/09/30	0	0.00	3	65.00	64.50	-3	1,869	-0.16%
2024/09/27	22	64.13	0	0.00	64.40	22	2,148	1.02%
2024/09/26	0	0.00	23	64.63	63.50	-23	2,247	-1.02%
2024/09/25	1	65.10	0	0.00	64.70	1	2,426	0.04%
2024/09/24	19	63.21	19	63.08	63.40	0	2,751	0.00%
2024/09/23	15	63.60	0	0.00	62.90	15	3,091	0.49%
2024/09/19	0	0.00	1	61.80	62.00	-1	3,045	-0.03%
2024/09/16	12	62.09	10	62.69	61.80	2	3,050	0.07%
2024/09/13	1	59.90	1	61.80	62.70	0	3,064	0.00%
2024/09/05	0	0.00	11	55.04	54.80	-11	3,709	-0.30%
2024/09/04	2	55.10	2	54.70	54.60	0	3,770	0.00%
2024/08/22	1	59.00	0	0.00	58.80	1	3,925	0.03%
2024/08/16	0	0.00	1	56.80	56.80	-1	3,959	-0.03%
2024/08/15	0	0.00	3	55.80	55.80	-3	3,955	-0.08%
2024/08/13	1	55.10	0	0.00	55.70	1	3,941	0.03%
2024/08/05	1	54.90	0	0.00	54.70	1	3,850	0.03%
2024/08/02	8	61.60	8	60.70	60.70	0	3,826	0.00%
2024/07/30	2	61.50	1	59.70	61.50	1	3,808	0.03%
2024/07/29	0	0.00	42	60.57	59.60	-42	3,801	-1.10%
2024/07/26	10	61.85	10	60.52	61.80	0	3,804	0.00%
2024/07/22	0	62.80	128	62.93	63.10	-128	3,799	-3.37%	大賣/鉅額交易
2024/07/19	0	0.00	2	66.00	64.60	-2	3,783	-0.05%
2024/07/16	0	0.00	30	67.00	67.50	-30	3,695	-0.81%
2024/07/15	1	66.70	232	66.45	66.30	-231	3,698	-6.24%	大賣/鉅額交易
2024/07/12	1	67.40	0	0.00	67.00	1	3,687	0.03%
2024/07/10	2	68.95	2	68.20	67.80	0	3,668	0.00%
2024/07/08	24	67.48	20	69.17	67.40	4	3,618	0.11%
2024/07/05	93	69.53	90	69.86	69.50	3	3,635	0.08%
2024/07/04	14	72.22	16	71.06	69.50	-2	3,565	-0.06%
2024/07/03	3	69.90	10	70.89	71.50	-7	3,422	-0.20%
2024/07/02	0	0.00	1	67.20	67.00	-1	3,130	-0.03%
2024/07/01	2	68.50	1	67.19	68.70	1	3,025	0.03%
2024/06/28	94	68.20	22	67.84	65.90	72	2,831	2.54%
2024/06/27	372	65.68	7	67.03	64.90	365	2,438	14.97%	大買/鉅額交易
2024/06/26	3	61.23	1	61.50	61.70	2	2,130	0.09%
2024/06/25	7	60.80	7.3	60.10	61.00	-0.3	2,307	-0.01%
2024/06/24	0	0.00	0.2	62.00	60.80	-0.2	2,389	-0.01%
2024/06/21	3	62.43	0	0.00	62.30	3	2,376	0.13%
2024/06/20	7	63.19	5	63.18	63.70	2	2,355	0.08%
2024/06/19	3.5	62.16	28	62.85	61.90	-24.5	2,328	-1.05%
2024/06/18	4	65.83	6	65.90	65.00	-2	2,231	-0.09%
2024/06/17	6	63.77	0	0.00	66.20	6	2,196	0.27%
2024/06/14	29	68.06	3.9	67.10	67.30	25.1	2,054	1.22%
2024/06/07	2	58.15	1.5	60.56	61.30	0.5	2,002	0.02%
2024/06/06	2	59.40	0.1	59.40	58.50	1.9	2,051	0.09%
2024/06/03	1.1	61.60	0	0.00	61.40	1.1	2,042	0.05%
2024/05/29	0	0.00	3	61.40	60.40	-3	1,988	-0.15%
2024/05/28	0	0.00	5	60.60	60.70	-5	1,961	-0.25%
2024/05/09	0	0.00	1	57.70	57.30	-1	1,876	-0.05%
2024/05/02	6	55.82	5	55.60	55.90	1	1,845	0.05%
2024/04/23	0	0.00	8	54.00	54.00	-8	1,799	-0.44%
2024/04/22	0	0.00	1	53.70	53.70	-1	1,792	-0.06%
2024/04/19	1	53.70	0	0.00	54.10	1	1,783	0.06%
2024/04/18	0	0.00	1	55.70	55.60	-1	1,757	-0.06%
2024/04/16	1	57.00	1	57.50	56.00	0	1,742	0.00%
2024/04/15	0	0.00	1	59.90	59.00	-1	1,715	-0.06%
2024/04/12	0	0.00	8	61.36	61.40	-8	1,701	-0.47%
2024/04/11	0	0.00	2	57.35	59.90	-2	1,652	-0.12%
2024/04/10	0	0.00	2	58.00	58.10	-2	1,555	-0.13%
2024/04/03	0	0.00	1	58.70	58.10	-1	1,542	-0.06%
2024/04/02	24	59.73	3	59.90	59.50	21	1,524	1.38%
2024/04/01	1	59.60	0.1	60.00	59.30	0.9	1,510	0.06%
2024/03/29	5	59.80	2	60.00	59.40	3	1,497	0.20%
2024/03/28	12.5	61.33	25	60.06	60.30	-12.5	1,447	-0.86%
2024/03/27	28	59.14	37.3	59.54	59.60	-9.3	1,256	-0.74%
2024/03/26	12.4	57.19	0	0.00	55.90	12.4	1,146	1.08%
2024/03/25	0.1	58.04	0	0.00	57.60	0.1	1,127	0.01%
2024/03/22	0.1	58.50	2	58.10	58.20	-1.9	1,123	-0.17%
2024/03/21	19	57.32	2	57.35	57.40	17	1,086	1.57%
2024/03/20	1	56.80	3	56.90	56.90	-2	1,058	-0.19%
2024/03/19	5	57.58	0	0.00	57.70	5	1,005	0.50%
2024/03/18	1	57.70	18	58.27	58.40	-17	986	-1.72%
2024/03/15	3	59.00	4	59.95	58.80	-1	952	-0.10%
2024/03/14	13	57.38	12	58.83	57.20	1	826	0.12%
2024/03/13	12.6	60.92	1	60.70	60.50	11.6	783	1.49%
2024/03/12	3	58.23	4	58.35	60.00	-1	591	-0.17%
2024/03/08	0	53.00	0	0.00	53.00	0	488	0.00%
2024/03/04	0	0.00	1	55.00	55.10	-1	480	-0.21%
2024/02/16	0	0.00	20	55.00	55.30	-20	491	-4.07%
2024/02/15	1	53.80	1	53.80	53.60	0	489	0.00%
2024/02/05	1	53.10	0	0.00	53.90	1	484	0.21%
2024/02/02	1	54.70	1	55.20	54.60	0	471	0.00%
2024/01/30	1	55.70	0	0.00	56.30	1	462	0.22%
2024/01/29	0	0.00	2	56.00	56.30	-2	460	-0.43%
2024/01/26	0	0.00	1	56.00	56.30	-1	459	-0.22%
2024/01/25	1	56.60	2	56.70	56.50	-1	456	-0.22%
2024/01/15	1	58.30	0	0.00	58.20	1	468	0.21%
2024/01/10	0	0.00	0	57.80	57.10	0	489	0.00%
2023/12/29	0	61.50	0	0.00	61.20	0	527	0.00%
2023/12/07	0	0.00	1	60.20	60.10	-1	613	-0.17%
2023/12/05	0	61.00	1	60.90	60.80	-1	617	-0.16%
2023/12/04	0	0.00	0	61.70	61.80	0	632	-0.01%
2023/12/01	1	61.10	1	60.90	60.80	0	636	0.00%
2023/11/30	2	60.41	0	0.00	60.70	2	644	0.32%
2023/11/22	0	60.68	0	0.00	60.50	0	721	0.00%
2023/11/02	4	57.73	0	0.00	57.80	4	949	0.42%
2023/11/01	0	0.00	5	57.18	56.80	-5	964	-0.52%
2023/10/26	1	57.50	0	0.00	57.40	1	1,019	0.10%
2023/10/25	0.1	59.10	0	0.00	59.00	0.1	1,025	0.01%
2023/10/23	0	0.00	1	58.90	58.30	-1	1,069	-0.09%
2023/10/19	3	59.00	6	59.10	59.10	-3	1,167	-0.26%
2023/10/18	0	0.00	3	60.70	59.60	-3	1,187	-0.25%
2023/10/11	2.1	59.85	1	60.00	59.70	1.1	1,275	0.09%
2023/10/04	0.5	63.80	0	0.00	63.50	0.5	1,354	0.04%
2023/09/27	0	63.70	0	0.00	63.10	0	1,788	0.00%
2023/09/21	0	0.00	11	65.32	64.30	-11	1,975	-0.56%
2023/09/14	0	0.00	0	67.70	68.00	0	2,050	0.00%
2023/09/13	0	66.90	0	0.00	66.50	0	2,070	0.00%
2023/09/12	0	0.00	1	65.80	65.80	-1	2,091	-0.05%
2023/09/11	0.1	65.63	0	0.00	64.90	0.1	2,153	0.01%
2023/09/08	0.1	66.80	3	66.60	66.10	-2.9	2,235	-0.13%
2023/09/07	0.2	68.40	0	0.00	67.30	0.2	2,302	0.01%
2023/09/06	1	67.80	0	0.00	67.70	1	2,354	0.04%
2023/08/31	0.4	65.49	0	0.00	65.50	0.4	2,592	0.02%
2023/08/25	0	0.00	1	66.50	65.90	-1	3,340	-0.03%
2023/08/24	0.1	64.80	0	0.00	65.20	0.1	3,503	0.00%
2023/08/08	0.3	69.45	0	0.00	68.50	0.3	5,748	0.01%
2023/08/02	1.2	70.93	0	0.00	70.50	1.2	5,716	0.02%
2023/07/31	0	0.00	3	71.50	71.40	-3	5,695	-0.05%
2023/07/26	3.1	72.01	5	71.60	71.50	-1.9	5,680	-0.03%
2023/07/25	4.2	74.19	0	0.00	73.30	4.2	5,664	0.07%
2023/07/24	0.2	71.21	0	0.00	72.80	0.2	5,619	0.00%
2023/07/21	1	71.50	0	0.00	72.10	1	5,602	0.02%
2023/07/19	1.1	72.54	2	72.40	71.90	-0.9	5,664	-0.02%
2023/07/18	1.2	75.13	0	0.00	73.20	1.2	5,800	0.02%
2023/07/17	7.3	75.97	1	76.00	75.30	6.3	6,004	0.10%
2023/07/14	0	0.00	1	74.40	74.70	-1	6,185	-0.02%
2023/07/13	2.2	75.00	0	0.00	74.50	2.2	6,208	0.04%
2023/07/12	2	74.25	0	0.00	74.60	2	6,193	0.03%
2023/07/11	1	75.00	0	0.00	74.50	1	6,192	0.02%
2023/07/10	23.3	76.52	0	0.00	75.00	23.3	6,172	0.38%
2023/07/07	2	80.70	1.1	80.40	79.90	1	6,082	0.02%
2023/07/06	35	82.45	34.2	84.72	82.00	0.8	6,093	0.01%
2023/07/05	8	84.84	2	85.10	84.40	6	6,027	0.10%
2023/07/04	29	84.06	25	82.09	83.40	4	5,876	0.07%
2023/07/03	0.3	80.73	17.2	80.80	80.60	-16.9	5,771	-0.29%
2023/06/29	0.1	79.07	0	0.00	78.50	0.1	5,902	0.00%
2023/06/28	0.1	79.96	0	0.00	79.00	0.1	6,199	0.00%
2023/06/27	21.1	79.55	25	80.81	79.00	-3.9	6,225	-0.06%
2023/06/26	22	82.39	0	0.00	81.60	22	6,203	0.35%
2023/06/21	0.2	83.60	0	0.00	83.10	0.2	6,219	0.00%
2023/06/20	0.1	81.73	3	81.90	81.90	-2.9	6,199	-0.05%
2023/06/19	3	83.79	0	0.00	82.70	3	6,182	0.05%
2023/06/16	1	82.30	0	0.00	82.50	1	6,149	0.02%
2023/06/15	0	0.00	2	82.25	83.00	-2	6,121	-0.03%
2023/06/14	62	82.69	60	84.55	82.30	2	6,077	0.03%
2023/06/13	0	0.00	10	85.60	84.40	-10	5,998	-0.17%
2023/06/12	11	84.77	1	86.00	84.60	10	5,927	0.17%
2023/06/09	1	85.20	1	85.60	85.50	0	5,863	0.00%
2023/06/08	2	84.75	3	84.60	84.10	-1	5,799	-0.02%
2023/06/07	0.4	87.30	1	87.20	86.70	-0.7	5,738	-0.01%
2023/06/06	0	0.00	2	88.00	87.90	-2	5,686	-0.04%
2023/06/05	0	0.00	3.1	90.16	88.70	-3.1	5,666	-0.05%
2023/06/02	8.1	89.15	74.2	88.90	89.60	-66.1	5,592	-1.18%
2023/06/01	10	89.08	8	88.69	89.30	2	5,486	0.04%
2023/05/31	110.1	88.16	95	89.99	88.90	15.1	5,347	0.28%	大買/
2023/05/30	8	84.71	6	85.57	83.70	2	4,920	0.04%
2023/05/29	1	83.50	4	84.00	83.70	-3	4,738	-0.06%
2023/05/26	8.4	83.67	15	84.72	82.60	-6.7	4,676	-0.14%
2023/05/25	30	86.36	32	87.75	86.80	-2	4,519	-0.04%
2023/05/24	17	83.56	10	83.68	83.80	7	4,189	0.17%
2023/05/23	51	82.57	19	82.83	83.00	32	4,085	0.78%
2023/05/22	33	79.68	17	80.01	82.50	16	3,887	0.41%
2023/05/19	2	74.30	34	75.96	77.80	-32	3,202	-1.00%
2023/05/18	9	70.04	3.5	69.65	70.80	5.5	2,713	0.20%
2023/05/17	3	69.10	3	69.50	70.40	0	2,618	0.00%
2023/05/16	1	67.40	0	0.00	67.50	1	2,507	0.04%
2023/05/12	0.1	65.57	0	0.00	65.80	0.1	2,477	0.00%
2023/05/09	13	64.80	2	64.90	65.50	11	2,485	0.44%
2023/05/04	0.1	65.67	0	0.00	65.90	0.1	2,489	0.00%
2023/05/03	0	0.00	4	66.15	65.50	-4	2,502	-0.16%
2023/04/28	0	0.00	2	65.25	65.40	-2	2,541	-0.08%
2023/04/26	0	0.00	1.1	64.09	65.20	-1.1	2,512	-0.04%
2023/04/25	0	0.00	1	64.70	63.80	-1	2,500	-0.04%
2023/04/24	1	65.60	0	0.00	65.90	1	2,452	0.04%
2023/04/21	4	70.20	0.1	70.10	67.00	3.9	2,405	0.16%
2023/04/20	20	72.34	11	73.77	71.40	9	2,254	0.40%
2023/04/19	14	70.93	13	71.56	69.80	1	2,016	0.05%
2023/04/18	0	67.10	0	0.00	68.20	0	1,813	0.00%
2023/04/17	0.4	67.15	0	0.00	67.10	0.4	1,770	0.02%
2023/04/14	0	0.00	4	67.40	66.90	-4	1,750	-0.23%
2023/04/13	0	0.00	1	66.90	66.60	-1	1,713	-0.06%
2023/04/12	1	66.60	3	66.77	66.70	-2	1,685	-0.12%
2023/04/11	4	67.05	13	66.77	66.70	-9	1,672	-0.54%
2023/04/10	1	66.20	0	0.00	66.00	1	1,625	0.06%
2023/04/07	0	0.00	1	65.30	65.10	-1	1,595	-0.06%
2023/04/06	2	66.35	0	0.00	65.90	2	1,565	0.13%
2023/03/31	2	65.60	0	0.00	65.80	2	1,537	0.13%
2023/03/30	28	66.01	30	66.15	66.10	-2	1,499	-0.13%
2023/03/29	6	66.58	4	67.18	67.10	2	1,398	0.14%
2023/03/28	2	64.00	0.6	63.30	63.50	1.4	1,103	0.13%
2023/03/27	0.6	63.60	0	0.00	63.20	0.6	1,071	0.06%
2023/02/21	0	0.00	6	62.52	62.50	-6	1,448	-0.41%
2023/02/20	0	61.40	0	0.00	61.80	0	1,444	0.00%
2023/02/14	0	60.50	0	0.00	60.50	0	1,483	0.00%
2023/02/10	0	0.00	1	61.60	61.00	-1	1,549	-0.06%
2023/02/06	0	0.00	1	61.70	61.70	-1	1,547	-0.06%
2023/02/02	0	0.00	3	61.40	61.60	-3	1,536	-0.20%
2023/01/16	1	57.00	0	0.00	56.80	1	1,587	0.06%
2023/01/10	0	0.00	8	59.05	58.90	-8	1,891	-0.42%
2023/01/04	0	58.00	0	0.00	58.10	0	2,255	0.00%
2022/12/29	0.1	56.80	0	0.00	57.30	0.1	2,461	0.00%
2022/12/28	0.1	58.25	0	0.00	57.70	0.1	2,615	0.00%
2022/12/26	0.1	58.90	0	0.00	58.70	0.1	2,662	0.00%
2022/12/23	1.1	58.81	1	58.20	59.30	0.1	2,686	0.00%
2022/12/22	1	59.10	0	0.00	59.00	1	2,724	0.04%
2022/12/20	2	58.65	3	58.40	58.20	-1	2,731	-0.04%
2022/12/16	0	60.00	0	0.00	59.70	0	2,750	0.00%
2022/12/14	0	0.00	1	61.20	61.30	-1	2,748	-0.04%
2022/12/13	3	60.60	0	0.00	60.30	3	2,746	0.11%
2022/12/09	6	61.55	2	60.90	60.90	4	2,751	0.15%
2022/12/07	2	63.50	5	61.70	61.90	-3	2,730	-0.11%
2022/12/06	0	0.00	1	63.60	63.70	-1	2,716	-0.04%
2022/12/05	0	0.00	1	65.10	65.00	-1	2,693	-0.04%
2022/12/02	10	65.00	3	65.20	64.60	7	2,615	0.27%
2022/12/01	0	61.50	0	0.00	61.30	0	2,369	0.00%
2022/11/29	1	58.40	1	59.20	59.60	0	2,363	0.00%
2022/11/23	1	57.90	0	0.00	57.70	1	2,497	0.04%
2022/11/21	2	58.10	17	57.71	57.80	-15	2,580	-0.58%
2022/11/18	17	61.61	0	0.00	60.20	17	2,545	0.67%
2022/11/17	0	0.00	1	61.50	61.40	-1	2,534	-0.04%
2022/11/15	1	60.70	2	61.30	61.20	-1	2,518	-0.04%
2022/11/14	0	0.00	1	61.30	61.20	-1	2,522	-0.04%
2022/11/11	2	60.60	0	0.00	60.20	2	2,513	0.08%
2022/11/09	0	0.00	1	60.90	60.70	-1	2,498	-0.04%
2022/11/07	0	0.00	1	60.60	60.70	-1	2,465	-0.04%
2022/10/28	1	58.80	0	0.00	58.80	1	2,577	0.04%
2022/10/25	0	0.00	10	60.94	59.50	-10	2,630	-0.38%
2022/10/24	10	60.40	0	0.00	60.40	10	2,673	0.37%
2022/10/21	0	0.00	2	60.75	60.40	-2	2,662	-0.08%
2022/10/20	2	59.15	0	0.00	59.50	2	2,674	0.07%
2022/10/19	2	61.95	0	0.00	61.00	2	2,741	0.07%
2022/10/18	4	63.95	1	66.40	63.00	3	2,882	0.10%
2022/10/17	0	0.00	2	62.80	65.50	-2	2,872	-0.07%
2022/10/14	0	0.00	0.2	62.10	63.80	-0.2	2,784	-0.01%
2022/10/13	1.2	60.25	0	0.00	59.80	1.2	2,724	0.04%
2022/10/12	0	0.00	5	63.02	63.30	-5	2,674	-0.19%
2022/10/06	34	64.53	10	64.45	64.50	24	2,632	0.91%
2022/10/05	21	63.48	31	62.84	63.30	-10	2,561	-0.39%
2022/10/04	0	0.00	1	61.50	61.80	-1	2,425	-0.04%
2022/10/03	1	58.80	0	0.00	58.50	1	2,422	0.04%
2022/09/30	0	0.00	1	57.90	60.20	-1	2,428	-0.04%
2022/09/29	5	58.56	16	58.21	59.60	-11	2,420	-0.45%
2022/09/28	1	57.20	1	58.40	56.20	0	2,390	0.00%
2022/09/26	1	57.60	0	0.00	56.50	1	2,389	0.04%
2022/09/20	1	61.70	0	0.00	61.60	1	2,537	0.04%
2022/09/14	1	63.50	0	0.00	64.30	1	2,635	0.04%
2022/09/13	19	64.61	0	0.00	64.60	19	2,640	0.72%
2022/09/12	3	64.13	19	64.52	64.10	-16	2,644	-0.60%
2022/09/08	3	63.53	3	63.50	64.20	0	2,648	0.00%
2022/09/07	0	0.00	2	60.30	61.80	-2	2,624	-0.08%
2022/09/06	0	0.00	4	61.15	61.30	-4	2,624	-0.15%
2022/09/05	3	62.60	1	61.90	61.70	2	2,630	0.08%
2022/09/01	1	64.90	2	64.95	63.40	-1	2,615	-0.04%
2022/08/31	1	61.90	2	62.55	63.00	-1	2,545	-0.04%
2022/08/29	1	63.20	0	0.00	62.60	1	2,551	0.04%
2022/08/26	6	67.57	3	67.87	66.60	3	2,521	0.12%
2022/08/25	1	68.50	0	0.00	69.00	1	2,506	0.04%
2022/08/22	0	0.00	2	68.00	68.10	-2	2,785	-0.07%
2022/08/19	0	0.00	6	69.40	68.30	-6	2,888	-0.21%
2022/08/18	0	0.00	5	69.10	69.00	-5	2,980	-0.17%
2022/08/16	5	69.30	0	0.00	69.30	5	3,029	0.17%
2022/08/15	18	69.11	0	0.00	69.00	18	3,033	0.59%
2022/08/12	1	67.90	1	68.50	68.60	0	3,039	0.00%
2022/08/11	42	69.57	43	68.56	68.20	-1	3,030	-0.03%
2022/08/10	0	0.00	17	67.98	68.10	-17	2,982	-0.57%
2022/08/04	1	65.90	1	66.00	66.00	0	2,946	0.00%
2022/08/03	1	68.00	1	68.10	67.50	0	2,905	0.00%
2022/08/02	21.2	67.36	21	67.73	67.10	0.2	2,879	0.01%
2022/08/01	1	69.40	2	70.40	69.40	-1	2,827	-0.04%
2022/07/29	3	70.47	4	69.93	70.30	-1	2,802	-0.04%
2022/07/28	2	71.20	1	70.80	71.00	1	2,767	0.04%
2022/07/27	1	70.40	7	70.37	71.50	-6	2,773	-0.22%
2022/07/26	3	70.10	4	70.80	69.90	-1	2,721	-0.04%
2022/07/25	16	70.54	8.1	70.78	71.10	7.9	2,612	0.30%
2022/07/22	2	68.70	5	69.02	68.90	-3	2,404	-0.12%
2022/07/20	0.3	66.90	0	0.00	67.20	0.3	2,274	0.01%
2022/07/15	0	0.00	6	66.50	66.70	-6	2,409	-0.25%
2022/07/14	1	64.70	0	0.00	66.70	1	2,564	0.04%
2022/07/13	1	65.60	0	0.00	65.40	1	2,550	0.04%
2022/07/12	0	0.00	1	63.90	63.60	-1	2,518	-0.04%
2022/07/11	0	0.00	1	64.50	64.40	-1	2,492	-0.04%
2022/07/08	6	63.17	0	0.00	62.70	6	2,457	0.24%
2022/07/01	3	62.27	0	0.00	59.90	3	2,382	0.13%
2022/06/29	0	0.00	16	66.74	67.90	-16	2,294	-0.70%
2022/06/28	5	67.00	0	0.00	67.30	5	2,241	0.22%
2022/06/27	10	66.49	0	0.00	66.80	10	2,210	0.45%
2022/06/24	10	65.00	11	65.26	65.50	-1	2,147	-0.05%
2022/06/16	0.2	65.66	4	66.80	64.30	-3.8	2,047	-0.19%
2022/06/15	6	66.02	0	0.00	65.30	6	2,027	0.30%
2022/06/14	1	66.00	0	0.00	66.30	1	2,017	0.05%
2022/06/10	0	0.00	1	67.10	66.70	-1	1,974	-0.05%
2022/06/09	0	0.00	3	66.70	66.40	-3	1,944	-0.15%
2022/06/08	30	67.43	40	66.78	65.60	-10	1,922	-0.52%
2022/06/07	1	66.20	1	65.70	66.10	0	1,879	0.00%
2022/06/06	1	65.30	2	65.40	65.50	-1	1,869	-0.05%
2022/06/02	48	65.91	48	65.64	66.10	0	1,854	0.00%
2022/06/01	7.4	66.61	4	66.45	66.00	3.4	1,832	0.18%
2022/05/31	25	67.04	27	67.45	67.00	-2	1,741	-0.11%
2022/05/30	23	64.43	7	64.80	64.80	16	1,587	1.01%
2022/05/27	81	65.36	71	64.67	64.40	10	1,533	0.65%
2022/05/26	5	62.00	17	62.74	62.90	-12	1,410	-0.85%
2022/05/25	6	62.48	8	62.30	62.20	-2	1,310	-0.15%
2022/05/24	9	59.99	9	61.01	59.70	0	1,257	0.00%
2022/05/23	0	0.00	4	60.90	60.70	-4	1,249	-0.32%
2022/05/20	2	60.85	1	61.10	60.40	1	1,229	0.08%
2022/05/06	11	60.93	0	0.00	61.10	11	1,145	0.96%
2022/05/05	1	62.50	12	61.99	60.80	-11	1,137	-0.97%
2022/05/04	0	0.00	1	61.80	61.50	-1	1,119	-0.09%
2022/04/27	3	57.20	2	57.00	57.40	1	1,074	0.09%
2022/04/26	4	60.20	0	0.00	59.80	4	1,056	0.38%
2022/04/25	2	60.30	5	61.24	60.10	-3	1,049	-0.29%
2022/04/22	2	64.75	2	64.70	63.60	0	1,020	0.00%
2022/04/21	16.1	67.27	8	67.38	64.20	8.1	976	0.83%
2022/04/20	7	65.53	11	64.93	66.40	-4	780	-0.51%
2022/04/19	2	60.70	0	0.00	61.40	2	619	0.32%
2022/04/18	0	0.00	1	58.70	58.80	-1	611	-0.16%
2022/04/12	0	0.00	2	58.05	58.50	-2	828	-0.24%
2022/03/31	0	59.70	0	0.00	60.00	0	911	0.00%
2022/03/17	0	0.00	1	57.10	57.70	-1	1,036	-0.10%
2022/03/16	0	0.00	1	55.50	55.80	-1	1,037	-0.10%
2022/03/08	1	56.90	1	56.00	55.70	0	1,160	0.00%
2022/03/07	2	57.55	0	0.00	57.30	2	1,174	0.17%
2022/02/25	1	58.80	0	0.00	59.10	1	1,334	0.07%
2022/02/24	0	0.00	1	58.90	58.80	-1	1,379	-0.07%
2022/02/21	0	0.00	2	62.20	62.10	-2	1,817	-0.11%
2022/02/18	1	61.90	0	0.00	62.20	1	2,160	0.05%
2022/02/17	0	0.00	4	62.78	62.30	-4	2,329	-0.17%
2022/02/16	0	0.00	1	61.90	61.70	-1	2,660	-0.04%
2022/01/26	6	59.65	0	0.00	59.50	6	2,915	0.21%
2022/01/12	0.1	62.50	0	0.00	62.00	0.1	3,782	0.00%
2022/01/07	1	65.40	0	0.00	65.50	1	4,232	0.02%
2022/01/05	0	0.00	6	69.02	68.50	-6	4,366	-0.14%
2022/01/03	0	0.00	1	67.20	66.80	-1	4,670	-0.02%
2021/12/27	0	0.00	7	68.83	68.40	-7	5,071	-0.14%
2021/12/24	10	68.35	1	68.30	68.20	9	5,251	0.17%
2021/12/17	3	64.00	0	0.00	63.90	3	5,465	0.05%
2021/12/16	2	65.00	12	65.93	65.00	-10	5,455	-0.18%
2021/12/15	1	65.00	0	0.00	65.10	1	5,470	0.02%
2021/12/14	3.1	65.49	0	0.00	65.10	3.1	5,514	0.06%
2021/12/13	2	66.50	0	0.00	66.60	2	5,739	0.03%
2021/12/09	2	66.50	1	67.20	66.80	1	5,875	0.02%
2021/12/07	1	68.60	0	0.00	67.90	1	5,843	0.02%
2021/12/03	1	68.30	0	0.00	68.00	1	5,828	0.02%
2021/12/02	1	67.70	0	0.00	67.60	1	5,826	0.02%
2021/11/30	2	69.20	13	69.57	68.70	-11	5,768	-0.19%
2021/11/29	2	66.00	0	0.00	67.70	2	5,741	0.03%
2021/11/26	3	67.63	3	67.40	67.20	0	5,718	0.00%
2021/11/25	1	69.10	0	0.00	69.00	1	5,688	0.02%
2021/11/24	2	70.50	2	69.70	70.40	0	5,667	0.00%
2021/11/23	7	69.67	2	69.00	68.80	5	5,650	0.09%
2021/11/22	2	70.90	1	72.50	70.80	1	5,624	0.02%
2021/11/19	17	72.71	11	74.10	71.70	6	5,571	0.11%
2021/11/18	35	74.46	27	73.41	73.50	8	5,480	0.15%
2021/11/17	6	73.53	15.3	72.54	73.90	-9.3	5,231	-0.18%
2021/11/16	66	70.58	82	70.48	70.00	-16	4,911	-0.33%
2021/11/15	24	70.16	11	70.45	70.00	13	4,757	0.27%
2021/11/12	0	0.00	8	67.00	67.00	-8	4,439	-0.18%
2021/11/11	0	0.00	2	65.00	64.50	-2	4,398	-0.05%
2021/11/10	1	64.80	0	0.00	64.60	1	4,415	0.02%
2021/11/09	1	64.40	0	0.00	65.20	1	4,405	0.02%
2021/11/08	3	65.13	2	65.20	64.60	1	4,389	0.02%
2021/11/05	6	66.15	5	66.20	66.00	1	4,390	0.02%
2021/11/04	5	67.30	2	68.25	67.20	3	4,368	0.07%
2021/11/02	22	70.29	10	70.98	67.40	12	4,399	0.27%
2021/11/01	3	70.60	2	68.60	70.60	1	4,228	0.02%
2021/10/29	0	0.00	9	67.80	66.70	-9	4,131	-0.22%
2021/10/28	2	67.20	0	0.00	66.20	2	4,087	0.05%
2021/10/27	3	66.40	8	65.85	66.50	-5	4,053	-0.12%
2021/10/26	9	67.19	15	67.93	66.50	-6	4,041	-0.15%
2021/10/25	12	67.67	19	68.19	68.70	-7	3,966	-0.18%
2021/10/21	1	64.70	3.2	65.09	64.40	-2.2	4,042	-0.05%
2021/10/20	4	64.78	2	64.20	64.10	2	4,361	0.05%
2021/10/19	7	64.49	3	64.63	64.60	4	4,334	0.09%
2021/10/18	17.2	66.24	27	66.58	64.50	-9.8	4,283	-0.23%
2021/10/15	23	68.48	24	68.30	69.50	-1	4,124	-0.02%
2021/10/14	2	65.55	6	64.62	66.50	-4	3,921	-0.10%
2021/10/13	86	64.67	81.2	66.59	65.50	4.8	3,863	0.12%
2021/10/12	5	66.50	1	66.40	66.50	4	3,764	0.11%
2021/10/08	19.2	67.14	18	66.36	67.60	1.2	3,650	0.03%
2021/10/07	10	64.47	9	64.02	63.70	1	3,402	0.03%
2021/10/06	7	63.99	3	63.63	63.30	4	3,462	0.12%
2021/10/05	3	60.47	2	61.00	62.50	1	3,383	0.03%
2021/10/04	52	63.15	52	62.52	61.50	0	3,345	0.00%
2021/10/01	7	62.93	6	63.12	61.90	1	3,282	0.03%
2021/09/30	0	0.00	11	60.62	61.40	-11	3,075	-0.36%
2021/09/29	6	59.83	3	59.83	60.10	3	3,090	0.10%
2021/09/28	7	60.77	2	61.15	61.10	5	3,168	0.16%
2021/09/27	5	61.66	7	61.61	62.00	-2	3,172	-0.06%
2021/09/24	2	59.30	0	0.00	59.50	2	3,086	0.06%
2021/09/22	0	0.00	1	57.30	56.40	-1	3,135	-0.03%
2021/09/17	12	58.23	2	57.80	58.90	10	3,209	0.31%
2021/09/16	5	59.32	2	60.10	58.50	3	3,315	0.09%
2021/09/15	2	59.60	6	60.03	60.10	-4	3,365	-0.12%
2021/09/14	2	54.70	0	0.00	54.70	2	3,532	0.06%
2021/09/13	0	0.00	2	55.70	55.50	-2	3,762	-0.05%
2021/09/08	5	55.48	2	56.50	54.60	3	4,722	0.06%
2021/09/07	3	56.00	3	56.40	56.30	0	4,844	0.00%
2021/09/03	3	58.60	1	58.50	58.60	2	4,859	0.04%
2021/08/30	0	0.00	1	58.10	58.20	-1	4,851	-0.02%
2021/08/25	20	58.00	2	57.90	57.90	18	4,844	0.37%
2021/08/23	0	0.00	3	58.60	58.80	-3	4,883	-0.06%
2021/08/20	4	56.55	0	0.00	55.90	4	4,892	0.08%
2021/08/19	4	57.45	1	57.70	57.00	3	4,898	0.06%
2021/08/18	2	55.90	4.1	57.49	59.80	-2.1	4,919	-0.04%
2021/08/17	0.1	58.00	0	0.00	57.40	0.1	4,972	0.00%
2021/08/16	1	60.13	0	0.00	60.20	1	4,981	0.02%
2021/08/13	3.1	65.04	0	0.00	63.70	3.1	4,978	0.06%
2021/08/12	0	0.00	2	66.20	65.90	-2	4,979	-0.04%
2021/08/11	2	65.34	0	0.00	65.40	2	4,998	0.04%
2021/08/10	0	0.00	6	66.65	66.50	-6	5,034	-0.12%
2021/08/09	3	69.47	1	68.70	67.30	2	5,082	0.04%
2021/08/06	1	70.00	1	70.10	69.10	0	5,092	0.00%
2021/08/05	3	69.93	1	69.70	69.30	2	5,084	0.04%
2021/08/04	0	0.00	2	69.50	69.50	-2	5,132	-0.04%
2021/07/28	6	66.85	6	67.00	66.50	0	5,294	0.00%
2021/07/27	36	69.91	27	69.23	69.40	9	5,300	0.17%
2021/07/26	2	70.75	15	72.43	73.70	-13	5,144	-0.25%
2021/07/23	1	66.30	0	0.00	67.00	1	4,812	0.02%
2021/07/20	2.1	66.89	0	0.00	66.10	2.1	4,877	0.04%
2021/07/15	1	70.00	2	69.45	69.30	-1	4,995	-0.02%
2021/07/14	0	0.00	1	67.70	67.70	-1	4,990	-0.02%
2021/07/13	2	70.25	0	0.00	69.20	2	4,981	0.04%
2021/07/12	4	70.73	9.3	71.26	71.50	-5.3	4,888	-0.11%
2021/07/09	0	0.00	1	68.40	68.00	-1	4,792	-0.02%
2021/07/08	7.3	69.84	3	69.33	69.10	4.3	4,863	0.09%
2021/07/07	1	68.30	0	0.00	68.30	1	4,908	0.02%
2021/07/06	1	68.70	10	69.50	68.60	-9	4,980	-0.18%
2021/07/05	1	70.30	2	69.75	70.60	-1	5,019	-0.02%
2021/07/02	5	69.04	1	68.60	68.00	4	5,006	0.08%
2021/07/01	0	0.00	1	69.60	66.80	-1	5,158	-0.02%
2021/06/30	1	69.70	0	0.00	69.40	1	5,188	0.02%
2021/06/29	1	69.70	2	70.50	68.90	-1	5,249	-0.02%
2021/06/28	2	69.55	2	70.75	70.90	0	5,369	0.00%
2021/06/25	2	71.10	7	70.93	70.30	-5	5,821	-0.09%
2021/06/24	1	75.10	24	73.92	73.00	-23	5,859	-0.39%
2021/06/23	18	73.51	15	73.31	74.00	3	5,857	0.05%
2021/06/22	17	70.94	11	70.75	71.00	6	6,075	0.10%
2021/06/21	26	72.81	10	72.57	71.10	16	6,435	0.25%
2021/06/18	14	65.12	15	67.53	68.40	-1	7,143	-0.01%
2021/06/17	6	62.27	0	0.00	62.20	6	7,073	0.08%
2021/06/10	0	59.90	0	0.00	59.70	0	8,179	0.00%
2021/06/03	3	60.70	0	0.00	60.80	3	8,839	0.03%
2021/06/01	0	0.00	6	61.93	61.50	-6	10,111	-0.06%
2021/05/31	2	61.65	0	0.00	61.20	2	10,848	0.02%
2021/05/26	2	59.30	36	60.97	59.40	-34	11,075	-0.31%
2021/05/25	39	60.84	3	61.60	60.80	36	11,353	0.32%
2021/05/18	1	55.90	0	0.00	56.50	1	11,845	0.01%
2021/05/17	2	50.45	2	50.48	52.40	0	11,907	0.00%
2021/05/14	0	54.70	0	0.00	54.70	0	11,909	0.00%
2021/05/13	0	0.00	1	53.10	56.60	-1	11,958	-0.01%
2021/05/12	2	55.15	7	57.99	55.10	-5	12,073	-0.04%
2021/05/11	0	0.00	6	60.38	58.40	-6	12,131	-0.05%
2021/05/10	4	63.30	0	0.00	62.60	4	12,227	0.03%
2021/05/07	0	0.00	1	65.40	66.20	-1	12,476	-0.01%
2021/05/03	4	63.75	0	0.00	62.60	4	13,622	0.03%
2021/04/29	0	0.00	1	67.00	66.50	-1	13,715	-0.01%
2021/04/28	2	68.10	0	0.00	67.50	2	13,853	0.01%
2021/04/27	2	69.80	6	70.18	69.10	-4	14,034	-0.03%
2021/04/26	5	68.40	0	0.00	68.10	5	14,185	0.04%
2021/04/23	1	66.60	0	0.00	68.20	1	14,329	0.01%
2021/04/22	3	69.57	8	67.90	67.10	-5	14,830	-0.03%
2021/04/21	2	71.55	2	71.65	71.20	0	15,180	0.00%
2021/04/20	2	72.45	1	73.20	72.80	1	15,347	0.01%
2021/04/19	3	71.70	6	71.70	71.40	-3	15,498	-0.02%
2021/04/16	2	72.60	2	73.55	72.60	0	15,749	0.00%
2021/04/15	3	73.07	3	72.97	73.30	0	16,003	0.00%
2021/04/14	1	70.50	5	70.82	71.70	-4	16,283	-0.02%
2021/04/13	5	75.80	6	74.07	73.10	-1	16,680	-0.01%
2021/04/12	1	76.30	6	75.50	75.00	-5	17,372	-0.03%
2021/04/09	0	0.00	1	76.00	75.70	-1	17,830	-0.01%
2021/04/08	6	78.27	14	77.54	77.00	-8	18,292	-0.04%
2021/04/07	18	78.99	7	78.07	77.50	11	18,380	0.06%
2021/04/06	7	76.60	2	76.95	76.40	5	18,463	0.03%
2021/04/01	8	77.43	5	76.68	76.30	3	18,834	0.02%
2021/03/31	11	77.54	9	77.92	77.00	2	19,262	0.01%
2021/03/30	72	81.13	76	80.75	79.50	-4	19,557	-0.02%
2021/03/29	21	77.98	14	77.44	78.30	7	19,587	0.04%
2021/03/26	31	77.84	15	77.33	76.50	16	19,490	0.08%
2021/03/25	22	78.95	38	79.26	78.00	-16	19,251	-0.08%
2021/03/24	24	77.80	10	77.66	77.00	14	18,734	0.07%
2021/03/23	97	79.28	138	79.10	78.00	-41	18,165	-0.23%	大賣/
2021/03/22	22	73.28	37	72.72	74.00	-15	16,948	-0.09%
2021/03/19	4	71.35	22	70.86	70.70	-18	16,741	-0.11%
2021/03/18	4	71.75	6	71.82	71.30	-2	16,655	-0.01%
2021/03/17	64	71.58	31	72.13	71.10	33	16,366	0.20%
2021/03/16	4	69.20	17	68.26	67.90	-13	15,590	-0.08%
2021/03/15	14	67.16	5	67.54	68.00	9	15,543	0.06%
2021/03/12	8	68.28	8	68.49	67.70	0	15,497	0.00%
2021/03/11	14	67.29	7	67.54	67.50	7	15,453	0.05%
2021/03/10	7	67.69	1	66.60	66.10	6	15,405	0.04%
2021/03/09	7	68.60	6	68.73	67.30	1	15,345	0.01%
2021/03/08	98	72.35	83	72.66	70.20	15	15,146	0.10%
2021/03/05	52	69.32	34	69.48	70.70	18	14,411	0.12%
2021/03/04	250	68.69	239	68.49	68.00	11	13,956	0.08%	大買/大賣/
2021/03/03	11	64.78	44	65.75	67.50	-33	13,225	-0.25%
2021/03/02	38	64.78	7	65.00	63.10	31	13,138	0.24%
2021/02/26	7	66.26	34	65.71	65.60	-27	13,169	-0.21%
2021/02/25	75	68.91	69	67.97	67.10	6	13,171	0.05%
2021/02/24	4	66.90	6	67.18	66.00	-2	12,911	-0.02%
2021/02/23	1	66.70	103	68.29	67.10	-102	12,854	-0.79%	大賣/鉅額交易
2021/02/22	152	68.00	50	66.61	67.50	102	12,801	0.80%	大買/鉅額交易
2021/02/19	7	65.03	13	66.38	66.20	-6	12,652	-0.05%
2021/02/18	6	63.60	10	63.29	63.90	-4	12,594	-0.03%
2021/02/17	62	61.85	58	61.68	63.10	4	12,630	0.03%
2021/02/05	2	63.15	0	0.00	62.90	2	12,609	0.02%
2021/02/04	1	64.70	0	0.00	63.50	1	12,598	0.01%
2021/02/03	431	64.49	136	64.36	64.20	295	12,648	2.33%	大買/大賣/鉅額交易
2021/02/02	5	66.58	10.3	65.53	65.40	-5.3	12,485	-0.04%
2021/02/01	80	62.48	82	62.01	61.90	-2	12,328	-0.02%
2021/01/29	38	67.11	351	67.92	63.90	-313	12,183	-2.57%	大賣/鉅額交易
2021/01/28	16	70.03	9	69.71	68.50	7	11,869	0.06%
2021/01/27	66	69.03	65.5	65.78	70.10	0.5	11,135	0.00%
2021/01/26	5	65.38	5	64.46	63.80	0	10,650	0.00%
2021/01/25	4	64.70	1	64.10	64.40	3	10,538	0.03%
2021/01/22	4	65.60	3	65.23	66.60	1	10,441	0.01%
2021/01/21	11	66.24	12	65.23	64.60	-1	10,297	-0.01%
2021/01/20	4	67.13	7	66.97	65.20	-3	10,127	-0.03%
2021/01/19	5	69.00	4	69.65	67.70	1	9,915	0.01%
2021/01/18	7	68.04	1.1	68.23	67.60	5.9	9,698	0.06%
2021/01/15	20.2	69.73	18	69.58	68.10	2.2	9,516	0.02%
2021/01/14	115	66.64	119	68.30	71.60	-4	8,951	-0.04%	大買/大賣/
2021/01/13	20	65.41	4	65.20	65.10	16	8,516	0.19%
2021/01/12	11.3	68.49	11	68.54	67.00	0.3	8,306	0.00%
2021/01/11	22.2	70.71	22	70.46	70.80	0.2	8,128	0.00%
2021/01/08	9	67.76	3	69.30	67.50	6	7,910	0.08%
2021/01/07	18	70.66	4	71.18	70.00	14	7,645	0.18%
2021/01/06	35	71.72	14.2	69.45	69.60	20.8	7,349	0.28%
2021/01/05	221.2	72.30	255	73.09	69.60	-33.8	6,856	-0.49%	大買/大賣/
2021/01/04	34	67.96	10	67.19	69.60	24	6,110	0.39%
2020/12/31	6	61.47	52	61.36	63.30	-46	5,590	-0.82%
2020/12/30	8	57.60	6	58.20	57.60	2	5,045	0.04%
2020/12/29	136	58.55	94.1	60.15	57.80	41.9	4,865	0.86%	大買/
2020/12/28	14.1	59.51	9.1	59.96	60.50	5	4,583	0.11%
2020/12/25	60.1	58.00	53	58.04	59.00	7.1	4,113	0.17%
2020/12/24	8	54.25	7	53.79	54.00	1	3,553	0.03%
2020/12/23	37	48.66	41	50.00	51.30	-4	3,077	-0.13%
2020/12/22	19	47.48	20	48.98	49.25	-1	2,499	-0.04%
2020/12/21	1	44.80	1	44.85	44.80	0	2,406	0.00%
2020/12/18	1	43.40	0	0.00	43.35	1	2,356	0.04%
2020/12/17	0	0.00	2	44.50	44.50	-2	2,334	-0.09%
2020/12/15	1	42.85	0	0.00	42.50	1	2,299	0.04%
2020/12/11	0	0.00	1	44.45	43.40	-1	2,262	-0.04%
2020/12/10	1	43.90	0	0.00	43.85	1	2,209	0.05%
2020/12/07	0	0.00	1	44.50	45.40	-1	2,073	-0.05%
2020/12/04	2	43.63	2	43.58	43.50	0	1,993	0.00%
2020/12/03	0	0.00	2	43.60	43.55	-2	1,962	-0.10%
2020/11/27	0	0.00	4	41.90	41.85	-4	1,813	-0.22%
2020/11/26	0	0.00	1	41.75	42.30	-1	1,766	-0.06%
2020/11/25	3	40.85	3	41.15	40.95	0	1,697	0.00%
2020/11/24	1	40.40	1	40.40	40.30	0	1,588	0.00%
2020/11/23	1	39.50	2	40.30	39.80	-1	1,510	-0.07%
2020/11/20	1	40.00	2	40.00	40.45	-1	1,457	-0.07%
2020/11/19	3	40.20	2	39.80	39.40	1	1,387	0.07%
2020/11/18	0	0.00	1	39.50	39.15	-1	1,325	-0.08%
2020/11/17	1	38.90	12	38.26	38.75	-11	1,254	-0.88%
2020/11/16	2	37.25	1	37.85	38.85	1	1,186	0.08%
2020/11/13	0	0.00	14	37.09	37.40	-14	1,077	-1.30%
2020/11/12	15	36.70	0	0.00	36.30	15	971	1.54%
2020/11/11	9	36.98	3	35.52	37.00	6	917	0.65%
2020/11/05	1	33.85	0	0.00	33.75	1	797	0.13%
2020/10/29	2	33.80	0	0.00	33.90	2	938	0.21%
2020/10/22	1	34.35	0	0.00	34.55	1	1,003	0.10%
2020/10/20	1	34.65	0	0.00	34.60	1	1,034	0.10%
2020/10/16	6	35.27	0	0.00	34.90	6	1,070	0.56%
2020/10/13	1	34.85	0	0.00	34.75	1	978	0.10%
2020/10/12	4	35.21	0	0.00	35.10	4	977	0.41%
2020/10/08	0	0.00	2	35.50	35.50	-2	952	-0.21%
2020/09/24	1	33.90	1	34.45	33.75	0	1,173	0.00%
2020/09/23	1	34.70	20	34.67	34.65	-19	1,206	-1.57%
2020/09/21	1	35.75	2	35.25	35.60	-1	1,216	-0.08%
2020/09/18	9	35.87	7	35.81	35.75	2	1,209	0.17%
2020/09/17	26	35.74	3	35.73	35.75	23	1,194	1.93%
2020/09/16	1	34.65	0	0.00	34.55	1	1,155	0.09%
2020/09/10	0	0.00	3	35.15	34.70	-3	1,136	-0.26%
2020/09/08	0	0.00	1.2	35.04	35.05	-1.2	1,129	-0.10%
2020/09/04	1	34.90	0	0.00	35.05	1	1,089	0.09%
2020/08/28	0	0.00	2	33.70	33.55	-2	1,113	-0.18%
2020/08/21	0	0.00	2	32.80	32.55	-2	1,184	-0.17%
2020/08/20	2	31.95	0	0.00	32.10	2	1,197	0.17%
2020/07/29	0	0.00	3	35.77	36.00	-3	1,155	-0.26%
2020/07/28	3	34.87	0	0.00	34.70	3	1,139	0.26%
2020/07/22	0	0.00	1	37.00	36.70	-1	1,101	-0.09%
2020/07/17	0	0.00	1	34.50	34.50	-1	1,027	-0.10%
2020/07/14	0	0.00	1	35.35	34.80	-1	1,029	-0.10%
2020/07/10	1	35.00	2	35.28	35.00	-1	1,026	-0.10%
2020/07/09	0	0.00	1	36.40	36.55	-1	1,011	-0.10%
2020/07/08	2	36.85	7	36.82	37.05	-5	973	-0.51%
2020/07/07	0	0.00	4	35.31	35.40	-4	858	-0.47%
2020/07/06	0	0.00	2	33.98	33.90	-2	805	-0.25%
2020/07/03	1	33.55	0	0.00	33.75	1	811	0.12%
2020/07/02	5	34.39	2	34.20	34.10	3	805	0.37%
2020/07/01	1	32.45	4	33.26	33.65	-3	760	-0.39%
2020/06/30	0	0.00	1	32.65	32.35	-1	744	-0.13%
2020/06/29	1	32.10	0	0.00	32.00	1	744	0.13%
2020/06/22	0	0.00	1	32.80	32.70	-1	751	-0.13%
2020/06/18	2	32.05	1	32.15	32.30	1	756	0.13%
2020/06/17	1	32.10	0	0.00	32.15	1	760	0.13%
2020/06/16	0	0.00	1	32.05	32.20	-1	768	-0.13%
2020/06/15	4	31.73	0	0.00	31.50	4	785	0.51%
2020/06/11	3	32.57	0	0.00	32.20	3	799	0.38%
2020/06/09	1	32.85	2	33.43	33.10	-1	821	-0.12%
2020/06/08	2	32.98	0	0.00	32.85	2	821	0.24%
2020/06/04	3	33.95	2	34.08	33.90	1	805	0.12%
2020/06/03	0	0.00	1	32.45	33.15	-1	753	-0.13%
2020/06/02	1	31.90	2	32.15	31.85	-1	716	-0.14%
2020/05/28	1	31.55	0	0.00	31.10	1	684	0.15%
2020/05/27	0	0.00	3	31.65	31.70	-3	675	-0.44%
2020/05/26	0	0.00	1	31.15	30.95	-1	665	-0.15%
2020/05/22	1	30.65	0	0.00	30.55	1	655	0.15%
2020/05/21	1	30.85	4	30.99	31.05	-3	649	-0.46%
2020/05/20	1	30.65	1	31.00	30.40	0	642	0.00%
2020/05/15	17	31.22	10	31.10	30.40	7	630	1.11%
2020/05/14	1	31.20	2	30.98	31.00	-1	605	-0.17%
2020/05/13	1	30.75	0	0.00	30.90	1	586	0.17%
2020/05/12	3	31.40	1	32.15	31.35	2	581	0.34%
2020/05/08	1	29.65	1	29.30	29.90	0	498	0.00%
2020/05/05	1	29.25	0	0.00	29.20	1	507	0.20%
2020/04/20	1	28.80	0	0.00	28.85	1	624	0.16%
2020/04/17	0	0.00	2	29.15	28.80	-2	628	-0.32%
2020/04/16	2	28.20	0	0.00	28.50	2	623	0.32%
2020/04/09	1	27.65	0	0.00	27.60	1	657	0.15%
2020/03/18	0	0.00	3	25.45	25.15	-3	744	-0.40%
2020/03/13	1	26.20	1	26.70	27.20	0	715	0.00%
2020/03/10	3	30.03	2	30.58	31.10	1	678	0.15%
2020/03/09	1	31.25	0	0.00	31.25	1	671	0.15%
2020/02/21	2	34.45	0	0.00	34.40	2	681	0.29%
2020/02/20	1	34.75	1	35.05	34.90	0	688	0.00%
2020/02/19	0	0.00	2	34.90	34.75	-2	697	-0.29%
2020/02/17	2	34.00	0	0.00	33.95	2	768	0.26%
2020/02/14	0	0.00	2	34.53	34.60	-2	767	-0.26%
2020/02/13	1	34.05	0	0.00	34.15	1	770	0.13%
2020/02/12	1	34.40	0	0.00	34.60	1	771	0.13%
2020/02/11	0	0.00	1	34.25	33.95	-1	768	-0.13%
2020/02/07	1	33.50	0	0.00	33.60	1	779	0.13%
2020/02/06	0	0.00	1	33.95	34.25	-1	779	-0.13%
2020/02/04	2	33.60	1	33.95	33.50	1	772	0.13%
2020/01/31	1	34.30	0	0.00	34.40	1	801	0.12%
2020/01/30	1	34.25	9	34.87	34.20	-8	819	-0.98%
2020/01/20	2	37.90	0	0.00	37.90	2	804	0.25%
2020/01/06	1	36.75	0	0.00	36.30	1	820	0.12%
2020/01/02	5	37.50	0	0.00	37.50	5	820	0.61%
2019/12/25	0	0.00	1	37.15	37.00	-1	825	-0.12%
2019/12/23	1	36.75	0	0.00	36.65	1	846	0.12%
2019/12/18	1	37.90	1	37.80	37.80	0	829	0.00%
2019/12/17	0	0.00	1	37.15	37.15	-1	779	-0.13%
2019/12/12	0	0.00	1	35.55	35.55	-1	746	-0.13%
2019/12/11	0	0.00	1	35.35	35.45	-1	746	-0.13%
2019/12/05	0	0.00	1	35.75	35.75	-1	832	-0.12%
2019/12/04	0	0.00	3	35.25	35.25	-3	841	-0.36%
2019/12/02	1	35.80	0	0.00	35.55	1	865	0.12%
2019/11/22	0	0.00	1	36.40	36.45	-1	1,039	-0.10%
2019/11/21	0	0.00	1	36.75	36.70	-1	1,069	-0.09%
2019/11/19	0	0.00	2	36.68	36.65	-2	1,244	-0.16%
2019/11/18	0	0.00	23	37.21	37.20	-23	1,288	-1.78%
2019/11/15	23	38.65	0	0.00	38.10	23	1,300	1.77%
2019/11/14	0	0.00	3	37.20	37.30	-3	1,295	-0.23%
2019/11/13	1	35.60	0	0.00	35.55	1	1,336	0.07%
2019/11/07	0	0.00	7	36.09	36.05	-7	1,403	-0.50%
2019/11/06	2	36.75	0	0.00	36.75	2	1,405	0.14%
2019/10/30	0	0.00	7	39.01	38.40	-7	1,423	-0.49%
2019/10/25	9	38.72	2	38.25	38.25	7	1,390	0.50%
2019/10/24	15	39.04	1	38.95	38.85	14	1,380	1.01%
2019/10/18	1	36.30	0	0.00	36.40	1	1,356	0.07%
2019/10/09	1	36.20	0	0.00	36.35	1	1,422	0.07%
2019/10/04	1	37.75	0	0.00	37.75	1	1,412	0.07%
2019/10/02	1	39.25	0	0.00	39.20	1	1,408	0.07%
2019/09/20	0	0.00	2	40.78	41.15	-2	1,377	-0.15%
2019/09/19	0	0.00	2	40.55	40.30	-2	1,360	-0.15%
2019/09/17	0	0.00	6	40.50	40.30	-6	1,350	-0.44%
2019/09/10	0	0.00	1	40.20	39.75	-1	1,319	-0.08%
2019/09/09	12	39.68	7	39.61	39.35	5	1,306	0.38%
2019/09/06	1	41.90	0	0.00	41.95	1	1,259	0.08%
2019/09/05	1	42.00	2	42.70	42.05	-1	1,248	-0.08%
2019/09/04	1	41.70	1	41.95	41.70	0	1,231	0.00%
2019/08/30	1	41.85	0	0.00	41.30	1	1,203	0.08%
2019/08/29	1	41.35	0	0.00	41.50	1	1,182	0.08%
2019/08/28	5	43.49	3	42.75	42.30	2	1,145	0.17%
2019/08/27	3	44.15	2	44.68	44.90	1	1,083	0.09%
2019/08/26	0	0.00	10	42.42	42.15	-10	1,039	-0.96%
2019/08/23	0	0.00	3	44.13	43.65	-3	1,010	-0.30%
2019/08/22	0	0.00	2	44.35	43.75	-2	953	-0.21%
2019/08/21	3	42.58	4	42.65	42.40	-1	834	-0.12%
2019/08/20	2	41.55	0	0.00	41.65	2	782	0.26%
2019/08/19	1	41.90	1	42.45	42.00	0	759	0.00%
2019/08/16	10	41.52	3	41.47	41.85	7	702	1.00%
2019/08/15	5	39.67	2	39.75	39.85	3	646	0.46%
2019/08/14	2	40.00	1	38.85	39.95	1	629	0.16%
2019/08/13	1	38.40	0	0.00	38.50	1	591	0.17%
2019/08/08	0	0.00	1	38.20	37.80	-1	569	-0.18%
2019/08/06	1	38.40	0	0.00	38.35	1	563	0.18%
2019/08/05	0	0.00	2	38.20	38.10	-2	554	-0.36%
2019/08/01	1	39.50	4	39.30	39.45	-3	553	-0.54%
2019/07/30	0	0.00	2	39.33	39.35	-2	544	-0.37%
2019/07/29	2	40.10	1	40.00	40.10	1	542	0.18%
2019/07/26	0	0.00	2	40.05	40.00	-2	549	-0.36%
2019/07/25	0	0.00	1	40.35	40.60	-1	570	-0.18%
2019/07/24	1	41.10	0	0.00	41.10	1	580	0.17%
2019/07/18	2	39.38	1	39.85	38.65	1	590	0.17%
2019/07/17	0	0.00	1	39.00	39.00	-1	572	-0.17%
2019/07/16	3	39.13	0	0.00	39.40	3	558	0.54%
2019/07/08	1	36.90	0	0.00	36.90	1	658	0.15%
2019/07/01	2	36.90	0	0.00	36.90	2	673	0.30%
2019/06/20	0	0.00	1	36.40	36.60	-1	750	-0.13%
2019/06/04	1	34.70	0	0.00	34.25	1	804	0.12%
2019/05/31	1	34.35	2	33.78	34.40	-1	810	-0.12%
2019/05/28	1	34.00	0	0.00	34.00	1	804	0.12%
2019/05/27	0	0.00	15	34.40	34.30	-15	806	-1.86%
2019/05/15	15	36.50	0	0.00	36.80	15	852	1.76%
2019/05/13	0	0.00	15	35.00	35.05	-15	841	-1.78%
2019/05/06	0	0.00	10	37.00	36.70	-10	803	-1.24%
2019/04/30	10	37.50	3	37.35	37.55	7	740	0.94%
2019/04/26	0	0.00	10	37.25	36.70	-10	709	-1.41%
2019/04/25	15	37.25	3	37.70	37.90	12	685	1.75%
2019/04/23	13	36.87	0	0.00	36.95	13	622	2.09%
2019/04/22	0	0.00	13	36.15	36.50	-13	612	-2.12%
2019/04/18	0	0.00	10	36.26	36.50	-10	602	-1.66%
2019/04/17	0	0.00	3	37.50	36.80	-3	587	-0.51%
2019/04/16	7	36.91	5	37.06	37.30	2	563	0.35%
2019/04/15	15	35.90	2	36.90	35.90	13	511	2.54%
2019/04/12	6	35.44	1	35.60	35.40	5	456	1.09%
2019/04/02	2	35.55	0	0.00	35.30	2	411	0.49%
2019/03/25	0	0.00	2	33.05	33.20	-2	354	-0.56%
2019/03/22	0	0.00	1	34.20	33.55	-1	360	-0.28%
2019/03/20	0	0.00	1	34.00	34.00	-1	360	-0.28%
2019/03/18	2	35.45	4	35.75	34.50	-2	361	-0.55%
2019/02/14	0	0.00	3	30.87	31.35	-3	438	-0.68%
2019/02/13	2	29.90	0	0.00	30.00	2	493	0.41%
2019/01/30	2	29.65	1	29.65	29.50	1	576	0.17%
2019/01/28	4	29.45	4	29.55	29.60	0	626	0.00%
2019/01/24	0	0.00	1	29.40	29.35	-1	651	-0.15%
2019/01/21	1	29.60	0	0.00	29.60	1	683	0.15%
2018/12/28	0	0.00	3	30.57	30.65	-3	839	-0.36%
2018/12/20	2	31.05	0	0.00	30.65	2	911	0.22%
2018/12/19	1	31.15	0	0.00	30.95	1	921	0.11%
2018/12/11	0	0.00	5	30.41	30.15	-5	913	-0.55%
2018/12/10	2	30.00	0	0.00	30.10	2	913	0.22%
2018/12/04	1	31.50	2	31.65	31.45	-1	908	-0.11%
2018/12/03	4	31.01	0	0.00	31.00	4	900	0.44%
2018/11/27	0	0.00	1	29.95	29.95	-1	860	-0.12%
2018/11/23	0	0.00	19	29.70	29.20	-19	859	-2.21%
2018/11/22	1	29.60	0	0.00	29.60	1	856	0.12%
2018/11/21	3	29.95	0	0.00	30.00	3	847	0.35%
2018/11/13	5	28.65	0	0.00	28.75	5	834	0.60%
2018/11/12	0	0.00	5	29.50	29.50	-5	822	-0.61%
2018/11/09	3	30.00	11	30.30	30.20	-8	758	-1.05%
2018/11/08	0	0.00	2	29.55	30.05	-2	702	-0.28%
2018/11/05	4	29.41	0	0.00	29.30	4	702	0.57%
2018/11/02	0	0.00	2	28.20	28.65	-2	675	-0.30%
2018/11/01	2	27.90	0	0.00	27.90	2	671	0.30%
2018/10/26	1	27.70	4	27.69	27.95	-3	737	-0.41%
2018/10/25	2	27.90	2	28.23	27.55	0	738	0.00%
2018/10/24	4	27.83	2	27.80	27.55	2	711	0.28%
2018/10/22	0	0.00	1	27.85	27.70	-1	698	-0.14%
2018/10/12	1	27.25	0	0.00	27.80	1	714	0.14%
2018/10/04	6	30.70	0	0.00	30.75	6	826	0.73%
2018/10/03	2	30.80	2	30.80	30.80	0	823	0.00%
2018/10/02	3	31.10	0	0.00	30.70	3	827	0.36%
2018/09/26	1	31.65	0	0.00	31.60	1	804	0.12%
2018/09/25	0	0.00	1	30.70	30.95	-1	805	-0.12%
2018/09/19	0	0.00	1	30.70	30.70	-1	876	-0.11%
2018/09/18	1	30.40	0	0.00	30.40	1	880	0.11%
2018/09/10	0	0.00	1	31.25	30.65	-1	1,246	-0.08%
2018/08/20	0	0.00	2	34.20	34.05	-2	1,366	-0.15%
2018/08/14	2	34.90	0	0.00	34.90	2	1,354	0.15%
2018/08/08	5	37.62	0	0.00	37.30	5	1,320	0.38%
2018/08/03	2	37.85	0	0.00	37.50	2	1,298	0.15%
2018/07/27	0	0.00	2	36.55	36.95	-2	1,212	-0.16%
2018/07/25	1	36.20	1	36.40	36.25	0	1,206	0.00%
2018/07/24	1	35.90	1	36.00	36.20	0	1,209	0.00%
2018/07/23	0	0.00	2	35.40	35.40	-2	1,206	-0.17%
2018/07/20	1	36.70	0	0.00	36.60	1	1,202	0.08%
2018/07/18	0	0.00	1	37.70	37.05	-1	1,208	-0.08%
2018/07/16	10	37.61	0	0.00	37.65	10	1,166	0.86%
2018/07/13	0	0.00	1	36.15	36.80	-1	1,082	-0.09%
2018/07/11	0	0.00	1	35.15	35.05	-1	1,072	-0.09%
2018/07/05	0	0.00	3	34.10	34.10	-3	1,056	-0.28%
2018/07/04	1	35.40	0	0.00	34.95	1	1,054	0.09%
2018/06/29	4	35.93	1	35.40	35.40	3	1,025	0.29%
2018/06/28	0	0.00	9	34.01	33.90	-9	989	-0.91%
2018/06/26	6	35.85	0	0.00	35.50	6	976	0.61%
2018/06/25	1	36.35	1	36.60	35.25	0	965	0.00%
2018/06/22	14	37.54	10	37.45	37.50	4	928	0.43%
2018/06/13	0	0.00	2	35.20	35.20	-2	636	-0.31%
2018/06/11	0	0.00	1	35.25	35.20	-1	647	-0.15%
2018/06/08	0	0.00	8	36.05	35.80	-8	640	-1.25%
2018/06/07	13	36.88	0	0.00	36.50	13	641	2.03%
2018/04/25	1	31.95	0	0.00	32.55	1	1,084	0.09%
2018/04/20	2	34.00	0	0.00	34.00	2	1,085	0.18%
2018/04/18	4	34.49	10	34.40	34.30	-6	1,086	-0.55%
2018/04/17	1	35.55	0	0.00	35.10	1	1,070	0.09%
2018/04/13	2	36.60	0	0.00	36.65	2	1,102	0.18%
2018/04/10	1	36.80	0	0.00	36.55	1	1,172	0.09%
2018/03/28	0	0.00	20	37.16	37.05	-20	1,232	-1.62%
2018/03/26	1	36.60	0	0.00	36.45	1	1,237	0.08%
2018/03/20	0	0.00	1	38.20	38.20	-1	1,297	-0.08%
2018/03/12	1	38.70	0	0.00	39.15	1	1,456	0.07%
2018/03/07	0	0.00	20	40.01	39.50	-20	1,481	-1.35%
2018/03/06	0	0.00	31	40.55	40.25	-31	1,493	-2.08%
2018/03/05	15	39.77	15	39.30	39.80	0	1,503	0.00%
2018/03/01	0	0.00	15	39.52	40.05	-15	1,518	-0.99%
2018/02/27	77	40.23	2	40.40	40.10	75	1,535	4.88%
2018/02/23	1	39.15	0	0.00	39.00	1	1,548	0.06%
2018/02/22	2	38.60	1	39.30	38.90	1	1,566	0.06%
2018/02/21	2	37.15	4	37.38	37.40	-2	1,602	-0.12%
2018/02/09	5	34.05	0	0.00	34.10	5	1,584	0.32%
2018/02/08	2	37.55	0	0.00	37.55	2	1,564	0.13%
2018/02/07	12	38.98	0	0.00	38.30	12	1,651	0.73%
2018/02/06	5	38.19	9	39.57	38.25	-4	1,717	-0.23%
2018/02/05	2	42.38	12	41.38	42.35	-10	1,740	-0.57%
2018/01/16	0	0.00	12	44.91	45.50	-12	3,028	-0.40%
2018/01/15	12	45.43	0	0.00	45.10	12	3,357	0.36%
2018/01/12	0	0.00	1	45.00	45.25	-1	3,491	-0.03%
2018/01/11	1	44.65	0	0.00	44.60	1	3,766	0.03%
2018/01/10	2	44.90	0	0.00	44.65	2	3,844	0.05%
2018/01/09	2	46.50	0	0.00	46.00	2	3,863	0.05%
2018/01/08	3	46.12	0	0.00	46.20	3	3,892	0.08%
2018/01/05	0	0.00	1	45.55	45.60	-1	3,875	-0.03%
2018/01/03	1	45.95	0	0.00	45.55	1	3,858	0.03%