乙盛-KY (5243)-第一金-忠孝券商分點個股進出

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
55.1
漲跌
--
漲幅
0.00%
成交量
543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－第一金-忠孝券商分點個股進出

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

第一金-忠孝券商分點個股進出
第一金-忠孝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
2024/04/23	2	54.30	0	0.00	54.00	2	1,799	0.11%
2024/04/22	2	54.20	0	0.00	53.70	2	1,792	0.11%
2024/04/18	2	55.70	0	0.00	55.60	2	1,757	0.11%
2024/04/17	2	56.40	0	0.00	56.10	2	1,744	0.11%
2024/04/12	0	0.00	1	59.60	61.40	-1	1,701	-0.06%
2024/04/11	4	59.70	3	60.23	59.90	1	1,652	0.06%
2024/04/10	0	0.00	6	58.00	58.10	-6	1,555	-0.39%
2024/04/03	0	0.00	2	58.70	58.10	-2	1,542	-0.13%
2024/04/02	3	59.97	2	59.60	59.50	1	1,524	0.07%
2024/04/01	0	0.00	6	59.60	59.30	-6	1,510	-0.40%
2024/03/29	6	59.30	0	0.00	59.40	6	1,497	0.40%
2024/03/28	2	60.65	7	60.39	60.30	-5	1,447	-0.35%
2024/03/27	2	59.45	37	59.92	59.60	-35	1,256	-2.79%
2024/03/25	0	0.00	50	57.76	57.60	-50	1,127	-4.43%
2024/03/20	0	0.00	16	57.75	56.90	-16	1,058	-1.51%
2024/03/18	8	58.00	0	0.00	58.40	8	986	0.81%
2024/03/15	101	60.19	0	0.00	58.80	101	952	10.60%	大買/鉅額交易
2024/03/14	1	57.30	0	0.00	57.20	1	826	0.12%
2024/03/13	6	61.07	2	60.85	60.50	4	783	0.51%
2024/03/12	0	0.00	2	59.50	60.00	-2	591	-0.34%
2024/03/01	1	54.70	0	0.00	54.70	1	475	0.21%
2024/02/23	1	55.60	0	0.00	55.50	1	484	0.21%
2024/01/25	0	0.00	2	56.80	56.50	-2	456	-0.44%
2024/01/15	1	58.30	3	58.13	58.20	-2	468	-0.43%
2024/01/11	2	57.60	0	0.00	58.00	2	481	0.41%
2023/12/15	0	0.00	8	60.90	60.80	-8	561	-1.42%
2023/12/14	2	60.25	0	0.00	60.30	2	582	0.34%
2023/12/13	1	59.60	2	60.80	59.60	-1	587	-0.17%
2023/12/12	2	60.60	0	0.00	60.50	2	591	0.34%
2023/12/11	3	60.57	0	0.00	60.50	3	608	0.49%
2023/12/06	0	0.00	5	60.20	60.40	-5	616	-0.81%
2023/12/04	0	0.00	1	61.80	61.80	-1	632	-0.16%
2023/11/17	3	61.20	1	59.90	60.50	2	761	0.26%
2023/11/06	2	58.50	0	0.00	58.70	2	872	0.23%
2023/10/31	2	59.45	1	57.20	56.60	1	971	0.10%
2023/10/11	1	59.70	0	0.00	59.70	1	1,275	0.08%
2023/10/05	1	64.40	0	0.00	64.20	1	1,306	0.08%
2023/09/22	0	0.00	5	64.02	64.40	-5	1,965	-0.25%
2023/09/11	0	0.00	1	65.40	64.90	-1	2,153	-0.05%
2023/09/07	2	67.65	0	0.00	67.30	2	2,302	0.09%
2023/09/06	1	67.60	0	0.00	67.70	1	2,354	0.04%
2023/08/31	0	0.00	4	65.30	65.50	-4	2,592	-0.15%
2023/08/28	2	65.20	0	0.00	64.80	2	2,928	0.07%
2023/08/25	2	66.20	0	0.00	65.90	2	3,340	0.06%
2023/08/09	0	0.00	2	67.40	67.70	-2	5,768	-0.03%
2023/08/08	2	69.30	0	0.00	68.50	2	5,748	0.03%
2023/08/07	2	71.40	0	0.00	71.40	2	5,718	0.03%
2023/08/04	3	70.80	1	70.70	70.80	2	5,706	0.04%
2023/08/02	0	0.00	4	70.10	70.50	-4	5,716	-0.07%
2023/07/24	2	70.65	0	0.00	72.80	2	5,619	0.04%
2023/07/21	0	0.00	5	71.80	72.10	-5	5,602	-0.09%
2023/07/18	5	75.08	0	0.00	73.20	5	5,800	0.09%
2023/07/13	5	75.40	0	0.00	74.50	5	6,208	0.08%
2023/07/12	4	73.88	0	0.00	74.60	4	6,193	0.06%
2023/07/07	5	80.00	0	0.00	79.90	5	6,082	0.08%
2023/07/05	0	0.00	1	85.20	84.40	-1	6,027	-0.02%
2023/07/04	1	83.00	0	0.00	83.40	1	5,876	0.02%
2023/06/29	2	78.50	0	0.00	78.50	2	5,902	0.03%
2023/06/21	1	83.40	3	83.00	83.10	-2	6,219	-0.03%
2023/06/20	2	81.40	0	0.00	81.90	2	6,199	0.03%
2023/06/19	2	83.80	0	0.00	82.70	2	6,182	0.03%
2023/06/14	3	83.00	1	82.90	82.30	2	6,077	0.03%
2023/06/12	1	87.10	0	0.00	84.60	1	5,927	0.02%
2023/06/08	2	85.80	0	0.00	84.10	2	5,799	0.03%
2023/06/06	0	0.00	151	87.23	87.90	-151	5,686	-2.66%	大賣/鉅額交易
2023/06/05	2	90.00	0	0.00	88.70	2	5,666	0.04%
2023/06/02	5	88.64	4	89.30	89.60	1	5,592	0.02%
2023/06/01	3	88.63	6.5	88.96	89.30	-3.5	5,486	-0.06%
2023/05/31	174	89.18	25	89.76	88.90	149	5,347	2.79%	大買/鉅額交易
2023/05/30	6	85.62	1	85.70	83.70	5	4,920	0.10%
2023/05/29	1	83.70	2	83.85	83.70	-1	4,738	-0.02%
2023/05/26	1	83.10	4	84.55	82.60	-3	4,676	-0.06%
2023/05/25	6	87.00	12	85.99	86.80	-6	4,519	-0.13%
2023/05/24	0.1	82.70	5	83.50	83.80	-4.9	4,189	-0.12%
2023/05/23	0.9	83.20	1	82.90	83.00	-0.1	4,085	0.00%
2023/05/22	10	79.92	7	80.93	82.50	3	3,887	0.08%
2023/05/19	1	74.00	14.1	75.49	77.80	-13.1	3,202	-0.41%
2023/05/17	2	67.50	0	0.00	70.40	2	2,618	0.08%
2023/05/09	2	65.00	0	0.00	65.50	2	2,485	0.08%
2023/04/27	0	0.00	3	64.60	64.40	-3	2,531	-0.12%
2023/04/26	0	66.20	1	64.70	65.20	-1	2,512	-0.04%
2023/04/25	4	64.93	0	0.00	63.80	4	2,500	0.16%
2023/04/24	0	0.00	1	65.90	65.90	-1	2,452	-0.04%
2023/04/21	3	69.40	1	68.90	67.00	2	2,405	0.08%
2023/04/20	1.1	71.03	6	71.50	71.40	-5	2,254	-0.22%
2023/04/19	10	71.41	0	0.00	69.80	10	2,016	0.50%
2023/04/14	0.2	67.20	0	0.00	66.90	0.2	1,750	0.01%
2023/04/13	0	0.00	2	67.00	66.60	-2	1,713	-0.12%
2023/04/10	4	66.12	1	66.50	66.00	3	1,625	0.18%
2023/03/31	1	66.00	0	0.00	65.80	1	1,537	0.07%
2023/03/29	1.3	66.63	3	67.00	67.10	-1.7	1,398	-0.12%
2023/03/28	0	0.00	1	63.70	63.50	-1	1,103	-0.09%
2023/03/13	1	61.00	0	0.00	61.50	1	1,218	0.08%
2023/03/08	3	64.07	4	64.28	64.40	-1	1,486	-0.07%
2023/03/07	0	0.00	3	64.00	63.70	-3	1,467	-0.20%
2023/03/03	2	62.25	0	0.00	62.30	2	1,433	0.14%
2023/03/01	1	62.50	0	0.00	62.60	1	1,437	0.07%
2023/02/23	0	0.00	9	63.50	63.20	-9	1,471	-0.61%
2023/02/22	2	61.30	5	61.50	61.40	-3	1,435	-0.21%
2023/02/21	1	62.50	0	0.00	62.50	1	1,448	0.07%
2023/02/17	3	61.60	0	0.00	61.50	3	1,446	0.21%
2023/02/15	1	61.20	0	0.00	60.80	1	1,468	0.07%
2023/02/07	0	0.00	5	62.20	61.50	-5	1,562	-0.32%
2023/02/01	2	60.70	0	0.00	61.00	2	1,533	0.13%
2023/01/13	1	57.50	0	0.00	57.00	1	1,627	0.06%
2022/12/30	0	0.00	1	58.00	57.50	-1	2,359	-0.04%
2022/12/29	1	57.10	0	0.00	57.30	1	2,461	0.04%
2022/12/27	0	0.00	6	59.40	59.10	-6	2,645	-0.23%
2022/12/26	0	0.00	2	58.80	58.70	-2	2,662	-0.08%
2022/12/23	3	58.50	0	0.00	59.30	3	2,686	0.11%
2022/12/22	0	0.00	2	59.20	59.00	-2	2,724	-0.07%
2022/12/21	3	59.03	0	0.00	58.30	3	2,748	0.11%
2022/12/16	1	60.50	5	59.80	59.70	-4	2,750	-0.15%
2022/12/13	1	60.80	1	61.30	60.30	0	2,746	0.00%
2022/12/12	2	61.05	2	61.40	61.10	0	2,743	0.00%
2022/12/09	2	60.90	2	61.30	60.90	0	2,751	0.00%
2022/12/08	2	62.10	11	62.15	62.00	-9	2,743	-0.33%
2022/12/07	5	63.42	0	0.00	61.90	5	2,730	0.18%
2022/12/05	11	65.44	0	0.00	65.00	11	2,693	0.41%
2022/12/02	0	0.00	3	65.17	64.60	-3	2,615	-0.11%
2022/12/01	9	60.99	2	61.20	61.30	7	2,369	0.30%
2022/11/30	1	59.80	10	59.75	59.80	-9	2,338	-0.38%
2022/11/29	12	59.17	2	59.20	59.60	10	2,363	0.42%
2022/11/25	1	58.00	0	0.00	57.70	1	2,454	0.04%
2022/11/22	0	0.00	1	57.60	57.60	-1	2,541	-0.04%
2022/11/21	1	57.80	0	0.00	57.80	1	2,580	0.04%
2022/11/18	0	0.00	2	61.35	60.20	-2	2,545	-0.08%
2022/11/17	1	61.40	0	0.00	61.40	1	2,534	0.04%
2022/11/16	1	61.00	1	60.70	60.40	0	2,519	0.00%
2022/11/11	3	60.50	0	0.00	60.20	3	2,513	0.12%
2022/11/09	1	61.90	6	61.28	60.70	-5	2,498	-0.20%
2022/11/08	5	61.42	0	0.00	60.60	5	2,481	0.20%
2022/11/04	0	0.00	2	60.00	60.30	-2	2,498	-0.08%
2022/11/03	2	59.60	0	0.00	59.80	2	2,501	0.08%
2022/10/26	0	0.00	6	59.03	57.80	-6	2,621	-0.23%
2022/10/24	5	61.30	0	0.00	60.40	5	2,673	0.19%
2022/10/20	1	59.00	0	0.00	59.50	1	2,674	0.04%
2022/10/19	2	62.50	8	61.70	61.00	-6	2,741	-0.22%
2022/10/18	10	63.68	3	66.30	63.00	7	2,882	0.24%
2022/10/17	2	62.90	0	0.00	65.50	2	2,872	0.07%
2022/10/14	0	0.00	1	63.70	63.80	-1	2,784	-0.04%
2022/10/13	0	0.00	4	61.98	59.80	-4	2,724	-0.15%
2022/10/12	2	62.55	1	63.10	63.30	1	2,674	0.04%
2022/10/11	1	63.90	3	64.50	63.70	-2	2,671	-0.07%
2022/10/07	1	65.00	0	0.00	65.40	1	2,647	0.04%
2022/10/05	0	0.00	5	64.50	63.30	-5	2,561	-0.20%
2022/09/30	1	59.50	6	59.22	60.20	-5	2,428	-0.21%
2022/09/29	0	0.00	1	59.50	59.60	-1	2,420	-0.04%
2022/09/28	1	57.60	0	0.00	56.20	1	2,390	0.04%
2022/09/26	6	58.02	1	58.80	56.50	5	2,389	0.21%
2022/09/16	1	62.10	0	0.00	62.30	1	2,643	0.04%
2022/09/15	0	0.00	10	64.30	63.20	-10	2,642	-0.38%
2022/09/14	0	0.00	25	63.50	64.30	-25	2,635	-0.95%
2022/09/13	0	0.00	16	64.26	64.60	-16	2,640	-0.61%
2022/09/12	1	64.00	10	64.10	64.10	-9	2,644	-0.34%
2022/09/08	20	63.50	0	0.00	64.20	20	2,648	0.76%
2022/09/07	41	61.01	0	0.00	61.80	41	2,624	1.56%
2022/09/06	5	61.00	0	0.00	61.30	5	2,624	0.19%
2022/09/05	0	0.00	13	62.06	61.70	-13	2,630	-0.49%
2022/09/02	1	63.50	0	0.00	63.50	1	2,610	0.04%
2022/09/01	1	64.50	0	0.00	63.40	1	2,615	0.04%
2022/08/31	3	61.97	2	62.50	63.00	1	2,545	0.04%
2022/08/29	2	63.45	1	64.90	62.60	1	2,551	0.04%
2022/08/26	13	67.97	0	0.00	66.60	13	2,521	0.52%
2022/08/25	0	0.00	9	68.00	69.00	-9	2,506	-0.36%
2022/08/24	9	67.40	0	0.00	67.30	9	2,589	0.35%
2022/08/23	0	0.00	2	67.70	67.50	-2	2,738	-0.07%
2022/08/19	1	69.00	1	68.60	68.30	0	2,888	0.00%
2022/08/18	1	69.30	1	69.00	69.00	0	2,980	0.00%
2022/08/17	0	0.00	2	68.75	68.70	-2	3,035	-0.07%
2022/08/16	2	69.50	0	0.00	69.30	2	3,029	0.07%
2022/08/15	1	69.30	0	0.00	69.00	1	3,033	0.03%
2022/08/12	1	68.60	0	0.00	68.60	1	3,039	0.03%
2022/08/09	0	0.00	1	68.40	68.30	-1	2,966	-0.03%
2022/08/05	1	67.00	2	67.10	66.80	-1	2,946	-0.03%
2022/08/04	2	64.65	0	0.00	66.00	2	2,946	0.07%
2022/08/03	2	68.10	0	0.00	67.50	2	2,905	0.07%
2022/07/29	6	70.08	7	69.97	70.30	-1	2,802	-0.04%
2022/07/28	0	0.00	1	71.10	71.00	-1	2,767	-0.04%
2022/07/27	1	69.90	1	70.40	71.50	0	2,773	0.00%
2022/07/26	3	71.30	0	0.00	69.90	3	2,721	0.11%
2022/07/25	1	71.10	5	70.68	71.10	-4	2,612	-0.15%
2022/07/20	0	0.00	11	67.32	67.20	-11	2,274	-0.48%
2022/07/18	1	67.20	0	0.00	67.30	1	2,283	0.04%
2022/07/11	0	0.00	2	64.75	64.40	-2	2,492	-0.08%
2022/07/08	0	0.00	8	62.54	62.70	-8	2,457	-0.33%
2022/07/07	2	60.70	0	0.00	61.30	2	2,429	0.08%
2022/07/05	3	60.30	0	0.00	60.30	3	2,410	0.12%
2022/07/04	1	59.00	0	0.00	58.70	1	2,403	0.04%
2022/06/30	3	65.00	1	65.30	64.90	2	2,337	0.09%
2022/06/29	2	66.20	2	66.80	67.90	0	2,294	0.00%
2022/06/28	0	0.00	2	67.15	67.30	-2	2,241	-0.09%
2022/06/27	0	0.00	1	66.80	66.80	-1	2,210	-0.05%
2022/06/24	0	0.00	1	65.80	65.50	-1	2,147	-0.05%
2022/06/23	0	0.00	5	62.80	62.30	-5	2,099	-0.24%
2022/06/21	0	0.00	1	61.70	63.40	-1	2,093	-0.05%
2022/06/20	1	61.40	0	0.00	60.70	1	2,084	0.05%
2022/06/17	1	64.80	0	0.00	63.90	1	2,061	0.05%
2022/06/15	7	66.33	7	65.09	65.30	0	2,027	0.00%
2022/06/10	1	66.30	1	66.60	66.70	0	1,974	0.00%
2022/06/08	1	66.50	0	0.00	65.60	1	1,922	0.05%
2022/06/07	0	0.00	10	65.70	66.10	-10	1,879	-0.53%
2022/06/02	13	66.45	0	0.00	66.10	13	1,854	0.70%
2022/06/01	0	0.00	2	66.80	66.00	-2	1,832	-0.11%
2022/05/31	21	65.98	1	64.90	67.00	20	1,741	1.15%
2022/05/30	1	64.00	3	64.60	64.80	-2	1,587	-0.13%
2022/05/27	7	64.51	0	0.00	64.40	7	1,533	0.46%
2022/05/25	0	0.00	1	62.40	62.20	-1	1,310	-0.08%
2022/05/12	1	59.50	1	59.20	57.10	0	1,177	0.00%
2022/05/10	0	0.00	4	56.45	58.40	-4	1,160	-0.34%
2022/04/21	9	66.61	14	67.28	64.20	-5	976	-0.51%
2022/04/20	10	65.50	1	66.90	66.40	9	780	1.15%
2022/04/19	1	60.70	1	60.90	61.40	0	619	0.00%
2022/03/21	0	0.00	1	58.50	58.10	-1	1,011	-0.10%
2022/03/09	1	55.80	0	0.00	56.00	1	1,111	0.09%
2022/03/08	1	56.30	0	0.00	55.70	1	1,160	0.09%
2022/03/02	1	59.80	0	0.00	60.30	1	1,270	0.08%
2022/02/25	0	0.00	1	59.20	59.10	-1	1,334	-0.07%
2022/02/24	0	0.00	1	59.00	58.80	-1	1,379	-0.07%
2022/02/17	1	62.40	0	0.00	62.30	1	2,329	0.04%
2022/02/09	0	0.00	2	62.65	62.80	-2	2,825	-0.07%
2022/01/25	1	60.30	0	0.00	59.80	1	3,128	0.03%
2022/01/11	0	0.00	1	64.10	63.80	-1	3,831	-0.03%
2022/01/10	0	0.00	1	64.80	64.60	-1	4,010	-0.02%
2022/01/06	2	67.70	1	67.20	67.10	1	4,277	0.02%
2022/01/05	7	69.66	8	68.88	68.50	-1	4,366	-0.02%
2021/12/29	0	0.00	0.3	67.70	67.20	-0.3	4,945	-0.01%
2021/12/28	1.3	68.35	0	0.00	67.50	1.3	5,002	0.03%
2021/12/27	1	69.10	0	0.00	68.40	1	5,071	0.02%
2021/12/15	1	65.00	0	0.00	65.10	1	5,470	0.02%
2021/12/14	0	0.00	20	65.50	65.10	-20	5,514	-0.36%
2021/12/13	0	0.00	1	66.20	66.60	-1	5,739	-0.02%
2021/12/10	0	0.00	2	66.65	66.80	-2	5,878	-0.03%
2021/12/08	0	0.00	1	67.90	67.80	-1	5,855	-0.02%
2021/12/02	22	69.30	0	0.00	67.60	22	5,826	0.38%
2021/12/01	0	0.00	1	68.90	69.10	-1	5,784	-0.02%
2021/11/26	0	0.00	2	67.70	67.20	-2	5,718	-0.03%
2021/11/25	0	0.00	1	69.00	69.00	-1	5,688	-0.02%
2021/11/23	0	0.00	3	69.90	68.80	-3	5,650	-0.05%
2021/11/22	2	71.90	2	70.80	70.80	0	5,624	0.00%
2021/11/19	2	71.65	20	73.50	71.70	-18	5,571	-0.32%
2021/11/18	5	74.70	12	74.03	73.50	-7	5,480	-0.13%
2021/11/17	12	73.84	6	73.63	73.90	6	5,231	0.11%
2021/11/16	1	70.80	3	70.57	70.00	-2	4,911	-0.04%
2021/11/15	5	69.36	4	70.68	70.00	1	4,757	0.02%
2021/11/11	1	64.60	0	0.00	64.50	1	4,398	0.02%
2021/11/10	0	0.00	3	64.73	64.60	-3	4,415	-0.07%
2021/11/09	0	0.00	10	64.95	65.20	-10	4,405	-0.23%
2021/11/08	0	0.00	10	64.85	64.60	-10	4,389	-0.23%
2021/11/05	0	0.00	2	65.80	66.00	-2	4,390	-0.05%
2021/11/04	5	67.54	1	67.70	67.20	4	4,368	0.09%
2021/11/03	1	67.40	1	68.20	67.30	0	4,372	0.00%
2021/11/02	31	69.33	8	69.03	67.40	23	4,399	0.52%
2021/11/01	6	69.62	19	70.25	70.60	-13	4,228	-0.31%
2021/10/28	0	0.00	4	67.45	66.20	-4	4,087	-0.10%
2021/10/27	1	66.00	1	66.50	66.50	0	4,053	0.00%
2021/10/26	21	68.09	6	68.02	66.50	15	4,041	0.37%
2021/10/25	6	67.67	1	68.70	68.70	5	3,966	0.13%
2021/10/22	0	0.00	8	65.61	65.30	-8	3,865	-0.21%
2021/10/21	0	0.00	4	64.75	64.40	-4	4,042	-0.10%
2021/10/18	15	65.97	13	66.17	64.50	2	4,283	0.05%
2021/10/15	3	68.53	11	68.69	69.50	-8	4,124	-0.19%
2021/10/14	5	66.10	0	0.00	66.50	5	3,921	0.13%
2021/10/13	16	64.14	8	64.66	65.50	8	3,863	0.21%
2021/10/12	5	66.70	10	67.59	66.50	-5	3,764	-0.13%
2021/10/08	10	68.04	24	66.84	67.60	-14	3,650	-0.38%
2021/10/07	10	64.15	0	0.00	63.70	10	3,402	0.29%
2021/10/06	5	64.00	5	65.00	63.30	0	3,462	0.00%
2021/10/04	5	61.80	2	63.05	61.50	3	3,345	0.09%
2021/10/01	15	62.03	18	63.79	61.90	-3	3,282	-0.09%
2021/09/28	0	0.00	1	60.80	61.10	-1	3,168	-0.03%
2021/09/27	2	61.95	0	0.00	62.00	2	3,172	0.06%
2021/09/24	2	60.45	3	60.07	59.50	-1	3,086	-0.03%
2021/09/23	7	56.80	0	0.00	57.00	7	3,085	0.23%
2021/09/17	7	58.56	0	0.00	58.90	7	3,209	0.22%
2021/09/16	16	59.53	10	58.50	58.50	6	3,315	0.18%
2021/09/10	2	56.40	0	0.00	56.40	2	4,303	0.05%
2021/09/08	2	55.30	1	55.60	54.60	1	4,722	0.02%
2021/09/07	6	55.58	0	0.00	56.30	6	4,844	0.12%
2021/09/03	4	58.50	1	58.50	58.60	3	4,859	0.06%
2021/09/02	0	0.00	20	59.32	58.20	-20	4,863	-0.41%
2021/08/31	10	58.10	0	0.00	58.20	10	4,848	0.21%
2021/08/30	10	58.00	0	0.00	58.20	10	4,851	0.21%
2021/08/25	1	57.60	0	0.00	57.90	1	4,844	0.02%
2021/08/19	1	59.00	0	0.00	57.00	1	4,898	0.02%
2021/08/17	1	57.40	1	58.10	57.40	0	4,972	0.00%
2021/08/11	0	0.00	1	65.00	65.40	-1	4,998	-0.02%
2021/08/09	1	68.90	50	69.17	67.30	-49	5,082	-0.96%
2021/08/04	11	69.39	10	69.90	69.50	1	5,132	0.02%
2021/07/29	1	66.00	2	67.05	67.20	-1	5,266	-0.02%
2021/07/28	0	0.00	1	66.30	66.50	-1	5,294	-0.02%
2021/07/27	4	71.80	3	72.80	69.40	1	5,300	0.02%
2021/07/26	10	70.70	13	72.05	73.70	-3	5,144	-0.06%
2021/07/20	0	0.00	1	66.10	66.10	-1	4,877	-0.02%
2021/07/14	1	67.90	17	67.69	67.70	-16	4,990	-0.32%
2021/07/13	4	71.08	4	71.15	69.20	0	4,981	0.00%
2021/07/12	21	71.33	1	71.00	71.50	20	4,888	0.41%
2021/07/08	0.1	69.90	0	0.00	69.10	0.1	4,863	0.00%
2021/07/01	1	67.00	1	68.40	66.80	0	5,158	0.00%
2021/06/30	0	0.00	2	70.75	69.40	-2	5,188	-0.04%
2021/06/29	0	0.00	1	70.70	68.90	-1	5,249	-0.02%
2021/06/28	1	70.50	0	0.00	70.90	1	5,369	0.02%
2021/06/25	1	72.90	14	71.46	70.30	-13	5,821	-0.22%
2021/06/24	10	74.20	10	73.74	73.00	0	5,859	0.00%
2021/06/23	6	73.65	7	72.31	74.00	-1	5,857	-0.02%
2021/06/22	24	72.11	32	70.78	71.00	-8	6,075	-0.13%
2021/06/21	35	72.36	39	73.19	71.10	-4	6,435	-0.06%
2021/06/18	6	65.73	21	65.62	68.40	-15	7,143	-0.21%
2021/06/17	13	61.87	2	61.30	62.20	11	7,073	0.16%
2021/06/16	2	61.40	7	62.29	62.70	-5	7,087	-0.07%
2021/06/10	0.3	60.60	0	0.00	59.70	0.3	8,179	0.00%
2021/06/07	0	0.00	1	59.30	59.00	-1	8,467	-0.01%
2021/06/04	1	60.10	1	60.00	59.80	0	8,583	0.00%
2021/06/01	35	62.53	0	0.00	61.50	35	10,111	0.35%
2021/05/31	30	61.81	1	61.40	61.20	29	10,848	0.27%
2021/05/25	2	61.80	0	0.00	60.80	2	11,353	0.02%
2021/05/24	1	58.70	1	58.30	59.70	0	11,403	0.00%
2021/05/19	0	0.00	1	56.00	56.30	-1	11,792	-0.01%
2021/05/18	7	54.79	6	56.15	56.50	1	11,845	0.01%
2021/05/13	0	0.00	2	56.60	56.60	-2	11,958	-0.02%
2021/05/12	0	0.00	1	53.50	55.10	-1	12,073	-0.01%
2021/05/11	7	59.33	1	61.00	58.40	6	12,131	0.05%
2021/05/07	0	0.00	1	62.90	66.20	-1	12,476	-0.01%
2021/05/05	0	0.00	1	60.50	59.50	-1	13,544	-0.01%
2021/05/04	0	0.00	1	60.80	60.10	-1	13,604	-0.01%
2021/05/03	1	64.00	5	64.66	62.60	-4	13,622	-0.03%
2021/04/28	4	68.55	0	0.00	67.50	4	13,853	0.03%
2021/04/26	12	67.97	0	0.00	68.10	12	14,185	0.08%
2021/04/23	0	0.00	3	67.20	68.20	-3	14,329	-0.02%
2021/04/22	4	69.70	3	67.97	67.10	1	14,830	0.01%
2021/04/21	1	72.10	2	71.35	71.20	-1	15,180	-0.01%
2021/04/19	1	71.60	0	0.00	71.40	1	15,498	0.01%
2021/04/15	1	71.80	1	72.60	73.30	0	16,003	0.00%
2021/04/14	1	70.80	2	72.65	71.70	-1	16,283	-0.01%
2021/04/13	6	75.18	2	73.55	73.10	4	16,680	0.02%
2021/04/12	3	76.10	0	0.00	75.00	3	17,372	0.02%
2021/04/09	2	76.20	0	0.00	75.70	2	17,830	0.01%
2021/04/08	1	77.80	2	77.25	77.00	-1	18,292	-0.01%
2021/04/07	4	78.73	5	78.78	77.50	-1	18,380	-0.01%
2021/04/01	4	76.83	0	0.00	76.30	4	18,834	0.02%
2021/03/31	2	79.25	0	0.00	77.00	2	19,262	0.01%
2021/03/30	14	81.38	17	80.22	79.50	-3	19,557	-0.02%
2021/03/29	4	78.05	4.5	77.37	78.30	-0.5	19,587	0.00%
2021/03/26	11	78.40	8	76.73	76.50	3	19,490	0.02%
2021/03/25	36.3	79.75	37	79.07	78.00	-0.8	19,251	0.00%
2021/03/24	13.1	77.50	33	77.20	77.00	-19.9	18,734	-0.11%
2021/03/23	16.3	76.62	17	78.52	78.00	-0.8	18,165	0.00%
2021/03/22	1	71.00	0	0.00	74.00	1	16,948	0.01%
2021/03/19	0.5	71.40	1	71.50	70.70	-0.5	16,741	0.00%
2021/03/18	7	71.79	1	71.30	71.30	6	16,655	0.04%
2021/03/17	17	72.46	9	71.53	71.10	8	16,366	0.05%
2021/03/16	0	0.00	2	68.35	67.90	-2	15,590	-0.01%
2021/03/15	5	67.34	0	0.00	68.00	5	15,543	0.03%
2021/03/12	0	0.00	9	67.12	67.70	-9	15,497	-0.06%
2021/03/11	2	67.20	1	67.50	67.50	1	15,453	0.01%
2021/03/10	4	67.33	1	67.70	66.10	3	15,405	0.02%
2021/03/09	18	68.09	20	67.84	67.30	-2	15,345	-0.01%
2021/03/08	43	70.78	45	70.68	70.20	-2	15,146	-0.01%
2021/03/05	21	69.54	15	69.70	70.70	6	14,411	0.04%
2021/03/04	12	69.58	43	69.82	68.00	-31	13,956	-0.22%
2021/03/03	33	67.11	2	66.65	67.50	31	13,225	0.23%
2021/03/02	2	64.35	0	0.00	63.10	2	13,138	0.02%
2021/02/26	1	65.60	0	0.00	65.60	1	13,169	0.01%
2021/02/25	23	68.26	72	68.95	67.10	-49	13,171	-0.37%
2021/02/24	22	67.90	22	67.88	66.00	0	12,911	0.00%
2021/02/23	22	67.90	22	67.45	67.10	0	12,854	0.00%
2021/02/22	39	67.30	41	67.97	67.50	-2	12,801	-0.02%
2021/02/19	41	64.00	43	64.41	66.20	-2	12,652	-0.02%
2021/02/17	2	62.75	3	62.27	63.10	-1	12,630	-0.01%
2021/02/05	1	63.00	0	0.00	62.90	1	12,609	0.01%
2021/02/04	3	63.60	2	64.20	63.50	1	12,598	0.01%
2021/02/03	2	64.50	3	64.43	64.20	-1	12,648	-0.01%
2021/02/02	1	62.70	2	62.90	65.40	-1	12,485	-0.01%
2021/02/01	3	63.17	61	62.10	61.90	-58	12,328	-0.47%
2021/01/29	38	68.19	29	66.02	63.90	9	12,183	0.07%
2021/01/28	33	70.02	46	70.12	68.50	-13	11,869	-0.11%
2021/01/27	31	69.10	24	68.20	70.10	7	11,135	0.06%
2021/01/26	1	64.60	1	64.90	63.80	0	10,650	0.00%
2021/01/25	7	64.44	1	64.60	64.40	6	10,538	0.06%
2021/01/22	6	65.23	6	66.67	66.60	0	10,441	0.00%
2021/01/21	45	66.32	4	66.93	64.60	41	10,297	0.40%
2021/01/20	105	67.77	52	66.96	65.20	53	10,127	0.52%	大買/
2021/01/19	11	69.64	1	68.90	67.70	10	9,915	0.10%
2021/01/18	9	66.74	4	66.45	67.60	5	9,698	0.05%
2021/01/15	5	69.68	2	70.20	68.10	3	9,516	0.03%
2021/01/14	6	69.97	22	69.89	71.60	-16	8,951	-0.18%
2021/01/13	29	65.59	28	65.47	65.10	1	8,516	0.01%
2021/01/12	5	67.16	31	67.98	67.00	-26	8,306	-0.31%
2021/01/11	5	70.66	2	70.80	70.80	3	8,128	0.04%
2021/01/08	48	67.85	7	68.74	67.50	41	7,910	0.52%
2021/01/07	0	0.00	6	70.72	70.00	-6	7,645	-0.08%
2021/01/06	10	70.01	185	71.60	69.60	-175	7,349	-2.38%	大賣/鉅額交易
2021/01/05	176	72.31	16	73.18	69.60	160	6,856	2.33%	大買/鉅額交易
2021/01/04	28	68.29	69	67.67	69.60	-41	6,110	-0.67%
2020/12/31	82	62.56	82	62.51	63.30	0	5,590	0.00%
2020/12/30	0	0.00	1	56.90	57.60	-1	5,045	-0.02%
2020/12/29	4	59.93	3	59.37	57.80	1	4,865	0.02%
2020/12/28	40	60.68	10	59.61	60.50	30	4,583	0.65%
2020/12/25	32	56.52	41	57.37	59.00	-9	4,113	-0.22%
2020/12/24	35	54.34	13	54.82	54.00	22	3,553	0.62%
2020/12/23	44	49.40	39	49.17	51.30	5	3,077	0.16%
2020/12/22	0	0.00	4	49.25	49.25	-4	2,499	-0.16%
2020/12/21	10	42.97	11	43.41	44.80	-1	2,406	-0.04%
2020/12/17	5	44.00	5	44.15	44.50	0	2,334	0.00%
2020/12/14	13	44.39	68	44.42	44.40	-55	2,299	-2.39%
2020/12/11	102	43.87	62	43.87	43.40	40	2,262	1.77%	大買/
2020/12/10	50	43.95	35	43.91	43.85	15	2,209	0.68%
2020/12/08	2	44.73	2	45.00	44.50	0	2,126	0.00%
2020/12/07	70	44.74	70	45.03	45.40	0	2,073	0.00%
2020/12/02	10	43.50	10	43.73	43.70	0	1,941	0.00%
2020/12/01	35	42.81	35	43.41	43.15	0	1,899	0.00%
2020/11/27	0	0.00	6	42.08	41.85	-6	1,813	-0.33%
2020/11/26	13	41.61	10	41.90	42.30	3	1,766	0.17%
2020/11/25	25	40.88	20	41.08	40.95	5	1,697	0.29%
2020/11/24	6	40.09	7	40.31	40.30	-1	1,588	-0.06%
2020/11/23	0	0.00	1	39.70	39.80	-1	1,510	-0.07%
2020/11/19	38	39.73	38	39.77	39.40	0	1,387	0.00%
2020/11/18	1	39.40	0	0.00	39.15	1	1,325	0.08%
2020/11/17	25	38.64	10	39.25	38.75	15	1,254	1.20%
2020/11/16	5	38.65	6	38.80	38.85	-1	1,186	-0.08%
2020/11/13	2	37.18	2	37.48	37.40	0	1,077	0.00%
2020/11/12	30	36.57	30	36.60	36.30	0	971	0.00%
2020/11/11	61	36.23	62	36.61	37.00	-1	917	-0.11%
2020/10/30	0	0.00	2	34.00	33.35	-2	933	-0.21%
2020/10/15	10	35.70	0	0.00	35.60	10	1,013	0.99%
2020/10/08	2	35.38	0	0.00	35.50	2	952	0.21%
2020/10/07	0	0.00	2	34.10	34.20	-2	923	-0.22%
2020/09/25	1	33.20	6	32.30	32.75	-5	1,170	-0.43%
2020/09/22	5	34.97	0	0.00	34.95	5	1,219	0.41%
2020/09/17	1	35.65	0	0.00	35.75	1	1,194	0.08%
2020/09/07	2	36.05	7	35.46	35.05	-5	1,129	-0.44%
2020/09/04	1	35.05	0	0.00	35.05	1	1,089	0.09%
2020/09/03	2	34.78	0	0.00	35.60	2	1,071	0.19%
2020/09/01	1	34.30	0	0.00	34.30	1	1,057	0.09%
2020/08/31	2	34.58	0	0.00	34.30	2	1,064	0.19%
2020/08/19	2	34.80	0	0.00	34.15	2	1,186	0.17%
2020/08/10	0	0.00	1	35.40	35.50	-1	1,216	-0.08%
2020/08/05	0	0.00	1	34.95	35.65	-1	1,206	-0.08%
2020/07/29	0	0.00	1	34.60	36.00	-1	1,155	-0.09%
2020/07/24	0	0.00	30	36.20	36.05	-30	1,130	-2.65%
2020/07/15	0	0.00	10	35.10	34.50	-10	1,028	-0.97%
2020/07/10	0	0.00	1	35.00	35.00	-1	1,026	-0.10%
2020/07/09	11	36.26	5	36.51	36.55	6	1,011	0.59%
2020/07/08	11	36.91	16	36.90	37.05	-5	973	-0.51%
2020/07/07	40	35.22	0	0.00	35.40	40	858	4.66%
2020/07/02	1	34.35	2	34.20	34.10	-1	805	-0.12%
2020/06/04	5	34.24	2	33.95	33.90	3	805	0.37%
2020/05/12	22	31.87	22	32.16	31.35	0	581	0.00%
2020/05/07	1	29.45	0	0.00	29.45	1	495	0.20%
2020/04/09	1	27.45	0	0.00	27.60	1	657	0.15%
2020/04/07	0	0.00	3	27.13	27.50	-3	653	-0.46%
2020/03/25	0	0.00	2	26.40	25.85	-2	657	-0.30%
2020/03/20	0	0.00	1	25.00	25.05	-1	762	-0.13%
2020/03/18	2	25.80	0	0.00	25.15	2	744	0.27%
2020/03/17	0	0.00	1	25.90	25.90	-1	734	-0.14%
2020/03/16	2	27.05	2	26.10	26.10	0	723	0.00%
2020/03/13	2	26.20	0	0.00	27.20	2	715	0.28%
2020/03/12	1	28.70	0	0.00	28.95	1	691	0.14%
2020/03/09	1	31.25	0	0.00	31.25	1	671	0.15%
2020/03/05	0	0.00	1	33.30	33.30	-1	669	-0.15%
2020/02/27	1	33.30	0	0.00	33.15	1	681	0.15%
2020/02/25	0	0.00	1	33.90	33.90	-1	675	-0.15%
2020/02/24	1	34.00	0	0.00	34.00	1	676	0.15%
2020/02/17	2	33.98	0	0.00	33.95	2	768	0.26%
2020/01/17	1	38.00	5	37.60	38.00	-4	794	-0.50%
2020/01/09	5	36.94	0	0.00	36.55	5	831	0.60%
2020/01/08	0	0.00	2	35.70	35.60	-2	815	-0.25%
2019/12/18	4	37.96	1	37.90	37.80	3	829	0.36%
2019/12/17	2	37.10	0	0.00	37.15	2	779	0.26%
2019/12/12	0	0.00	5	35.55	35.55	-5	746	-0.67%
2019/11/25	0	0.00	10	36.35	36.30	-10	995	-1.00%
2019/11/19	5	36.70	0	0.00	36.65	5	1,244	0.40%
2019/11/15	5	38.50	0	0.00	38.10	5	1,300	0.38%
2019/10/30	5	38.55	0	0.00	38.40	5	1,423	0.35%
2019/10/25	0	0.00	5	38.20	38.25	-5	1,390	-0.36%
2019/10/24	5	39.15	0	0.00	38.85	5	1,380	0.36%
2019/10/14	1	36.70	0	0.00	36.50	1	1,413	0.07%
2019/09/27	4	41.40	4	41.45	39.75	0	1,412	0.00%
2019/09/25	0	0.00	1	41.20	41.40	-1	1,387	-0.07%
2019/09/20	0	0.00	2	41.20	41.15	-2	1,377	-0.15%
2019/09/17	0	0.00	10	40.50	40.30	-10	1,350	-0.74%
2019/09/12	10	40.20	0	0.00	40.45	10	1,344	0.74%
2019/08/23	3	43.77	3	44.03	43.65	0	1,010	0.00%
2019/08/22	1	44.30	1	44.45	43.75	0	953	0.00%
2019/08/21	1	42.45	1	42.55	42.40	0	834	0.00%
2019/06/10	2	34.95	2	35.15	34.85	0	813	0.00%
2019/04/30	0	0.00	2	37.30	37.55	-2	740	-0.27%
2019/04/29	2	36.10	2	36.00	35.95	0	716	0.00%
2019/04/10	0	0.00	5	35.06	35.35	-5	441	-1.13%
2019/04/08	0	0.00	2	34.70	34.95	-2	422	-0.47%
2019/04/03	0	0.00	3	35.10	34.90	-3	419	-0.71%
2019/04/02	0	0.00	1	35.60	35.30	-1	411	-0.24%
2019/04/01	0	0.00	2	34.45	35.80	-2	363	-0.55%
2019/03/20	4	33.75	0	0.00	34.00	4	360	1.11%
2019/03/19	2	33.80	0	0.00	33.95	2	366	0.55%
2019/03/18	7	35.29	0	0.00	34.50	7	361	1.94%
2019/02/18	0	0.00	2	31.15	31.30	-2	410	-0.49%
2019/01/24	1	29.40	0	0.00	29.35	1	651	0.15%
2018/12/18	40	31.23	40	31.13	31.30	0	920	0.00%
2018/11/16	0	0.00	16	29.15	29.20	-16	841	-1.90%
2018/11/15	3	29.23	0	0.00	29.10	3	840	0.36%
2018/11/14	0	0.00	1	29.20	29.40	-1	838	-0.12%
2018/11/09	6	30.04	0	0.00	30.20	6	758	0.79%
2018/11/07	5	29.35	0	0.00	29.50	5	695	0.72%
2018/11/06	3	29.10	0	0.00	29.05	3	710	0.42%
2018/11/02	1	28.60	0	0.00	28.65	1	675	0.15%
2018/09/21	0	0.00	11	30.61	30.70	-11	819	-1.34%
2018/09/10	10	32.00	5	31.65	30.65	5	1,246	0.40%
2018/08/09	0	0.00	1	36.85	36.85	-1	1,325	-0.08%
2018/08/07	0	0.00	1	37.15	37.30	-1	1,307	-0.08%
2018/08/03	1	38.00	0	0.00	37.50	1	1,298	0.08%
2018/08/02	0	0.00	4	37.00	36.95	-4	1,240	-0.32%
2018/07/30	2	36.65	0	0.00	36.50	2	1,213	0.16%
2018/07/25	2	36.40	0	0.00	36.25	2	1,206	0.17%
2018/07/20	0	0.00	1	37.00	36.60	-1	1,202	-0.08%
2018/07/17	1	37.50	0	0.00	37.50	1	1,191	0.08%
2018/07/16	3	37.70	2	37.80	37.65	1	1,166	0.09%
2018/07/03	3	36.15	3	35.80	35.50	0	1,051	0.00%
2018/07/02	0	0.00	1	35.05	35.55	-1	1,042	-0.10%
2018/06/29	4	35.33	3	35.80	35.40	1	1,025	0.10%
2018/06/26	0	0.00	1	35.50	35.50	-1	976	-0.10%
2018/06/22	3	37.33	1	37.05	37.50	2	928	0.22%
2018/06/08	1	36.20	0	0.00	35.80	1	640	0.16%
2018/06/07	0	0.00	2	36.60	36.50	-2	641	-0.31%
2018/06/04	0	0.00	1	34.65	36.25	-1	587	-0.17%
2018/05/25	1	33.35	0	0.00	33.30	1	682	0.15%
2018/05/04	1	31.85	0	0.00	31.80	1	1,043	0.10%
2018/04/24	0	0.00	5	32.30	32.50	-5	1,088	-0.46%
2018/04/18	1	34.45	0	0.00	34.30	1	1,086	0.09%
2018/03/16	1	39.65	0	0.00	38.80	1	1,411	0.07%
2018/03/07	0	0.00	1	39.60	39.50	-1	1,481	-0.07%
2018/02/27	0	0.00	2	40.30	40.10	-2	1,535	-0.13%
2018/02/26	0	0.00	3	39.90	39.45	-3	1,541	-0.19%
2018/02/23	0	0.00	10	39.13	39.00	-10	1,548	-0.65%
2018/02/22	6	39.36	0	0.00	38.90	6	1,566	0.38%
2018/02/21	3	37.23	8	36.78	37.40	-5	1,602	-0.31%
2018/02/09	20	34.05	0	0.00	34.10	20	1,584	1.26%
2018/02/02	0	0.00	4	42.40	42.80	-4	1,864	-0.21%
2018/01/16	0	0.00	5	45.30	45.50	-5	3,028	-0.17%
2018/01/11	0	0.00	6	44.50	44.60	-6	3,766	-0.16%
2018/01/10	15	45.02	20	44.80	44.65	-5	3,844	-0.13%
2018/01/09	0	0.00	4	46.50	46.00	-4	3,863	-0.10%
2018/01/08	5	46.25	6	46.17	46.20	-1	3,892	-0.03%
2018/01/05	4	45.76	0	0.00	45.60	4	3,875	0.10%
2018/01/04	5	45.51	5	45.66	46.10	0	3,868	0.00%
2018/01/03	8	45.84	6	45.87	45.55	2	3,858	0.05%
2018/01/02	3	44.93	0	0.00	45.20	3	3,850	0.08%