乙盛-KY (5243)-永豐金-松山券商分點個股進出

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－永豐金-松山券商分點個股進出

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-松山券商分點個股進出
永豐金-松山券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/24	2	55.70	10	55.20	56.30	-8	1,810	-0.44%
2024/04/23	10	54.40	0	0.00	54.00	10	1,799	0.56%
2024/04/22	0	0.00	3	54.40	53.70	-3	1,792	-0.17%
2024/04/19	4	53.93	1	54.20	54.10	3	1,783	0.17%
2024/04/17	1	56.10	0	0.00	56.10	1	1,744	0.06%
2024/04/12	0	0.00	3	61.13	61.40	-3	1,701	-0.18%
2024/04/11	0	0.00	2	58.85	59.90	-2	1,652	-0.12%
2024/04/10	2	58.45	4	58.00	58.10	-2	1,555	-0.13%
2024/04/08	1	57.70	0	0.00	58.00	1	1,543	0.06%
2024/04/03	1	58.20	0	0.00	58.10	1	1,542	0.06%
2024/04/02	1	59.50	5	59.84	59.50	-4	1,524	-0.26%
2024/03/29	11	59.45	22	59.58	59.40	-11	1,497	-0.74%
2024/03/28	17	61.32	29	60.20	60.30	-12	1,447	-0.83%
2024/03/27	2.1	59.51	3	59.13	59.60	-1	1,256	-0.08%
2024/03/26	5	57.00	0	0.00	55.90	5	1,146	0.44%
2024/03/22	4	57.73	1	58.10	58.20	3	1,123	0.27%
2024/03/21	1	57.10	1	57.40	57.40	0	1,086	0.00%
2024/03/20	3	57.20	7	57.63	56.90	-4	1,058	-0.38%
2024/03/19	16	57.75	0	0.00	57.70	16	1,005	1.59%
2024/03/18	2	57.85	0	0.00	58.40	2	986	0.20%
2024/03/15	20	59.33	25	59.74	58.80	-5	952	-0.52%
2024/03/14	1.1	58.32	5	58.50	57.20	-3.9	826	-0.47%
2024/03/13	14.4	61.51	14	61.47	60.50	0.4	783	0.05%
2024/03/12	12.1	59.49	8	59.55	60.00	4.1	591	0.69%
2024/03/11	5	54.68	2	54.40	54.60	3	492	0.61%
2024/03/08	0	0.00	4	53.03	53.00	-4	488	-0.82%
2024/03/06	2	55.15	0	0.00	55.00	2	482	0.41%
2024/03/05	2	55.45	1	55.20	55.50	1	480	0.21%
2024/03/04	1	55.00	0	0.00	55.10	1	480	0.21%
2024/02/29	3	54.90	0	0.00	55.00	3	477	0.63%
2024/02/27	1	54.90	3	55.57	55.00	-2	479	-0.41%
2024/02/26	0	55.70	0	0.00	55.20	0	484	0.00%
2024/02/22	1	55.80	0	0.00	55.80	1	475	0.21%
2024/02/21	0	0.00	0.1	55.50	55.60	-0.1	477	-0.02%
2024/02/20	1	55.40	7	55.39	55.30	-6	495	-1.21%
2024/02/16	1.1	55.29	0	0.00	55.30	1.1	491	0.23%
2024/02/02	0	0.00	1	55.20	54.60	-1	471	-0.21%
2024/02/01	0.1	55.50	0	0.00	55.20	0.1	465	0.02%
2024/01/29	2	56.10	0	0.00	56.30	2	460	0.43%
2024/01/22	0	0.00	1	57.30	57.10	-1	466	-0.21%
2024/01/19	5	56.50	1	56.60	56.50	4	465	0.86%
2024/01/04	0	0.00	2	60.40	59.80	-2	491	-0.41%
2024/01/02	6	60.87	0	0.00	60.70	6	528	1.14%
2023/12/20	2	59.90	0	0.00	60.20	2	535	0.37%
2023/12/15	0	0.00	2	61.10	60.80	-2	561	-0.36%
2023/12/14	1	60.30	0	0.00	60.30	1	582	0.17%
2023/12/08	0	0.00	2	61.10	61.30	-2	615	-0.33%
2023/12/07	1	60.80	0	0.00	60.10	1	613	0.16%
2023/12/06	1	60.30	0	0.00	60.40	1	616	0.16%
2023/12/04	1	61.90	6	61.78	61.80	-5	632	-0.79%
2023/12/01	1	61.20	0	0.00	60.80	1	636	0.16%
2023/11/23	4	60.85	0	0.00	60.70	4	708	0.56%
2023/11/20	2	60.25	0	0.00	60.30	2	757	0.26%
2023/11/17	0	0.00	3	60.67	60.50	-3	761	-0.39%
2023/11/15	0	0.00	3	59.33	59.20	-3	791	-0.38%
2023/11/14	2	58.70	0	0.00	59.10	2	801	0.25%
2023/11/03	0	0.00	1	57.60	57.70	-1	898	-0.11%
2023/11/02	1	57.50	0	0.00	57.80	1	949	0.11%
2023/10/31	0	0.00	1	58.80	56.60	-1	971	-0.10%
2023/10/30	0	0.00	0.2	57.70	57.80	-0.2	989	-0.02%
2023/10/20	11	58.00	0	0.00	58.60	11	1,134	0.97%
2023/10/19	11	58.99	0	0.00	59.10	11	1,167	0.94%
2023/10/18	11	60.00	0	0.00	59.60	11	1,187	0.93%
2023/10/13	1	60.80	0	0.00	60.80	1	1,236	0.08%
2023/10/12	1	61.20	0	0.00	61.30	1	1,261	0.08%
2023/10/11	6.2	60.74	0	0.00	59.70	6.2	1,275	0.49%
2023/10/06	1	63.60	0	0.00	63.60	1	1,269	0.08%
2023/10/04	1.1	63.42	0	0.00	63.50	1.1	1,354	0.08%
2023/09/28	2	63.70	1	63.80	63.70	1	1,607	0.06%
2023/09/27	2	63.45	0	0.00	63.10	2	1,788	0.11%
2023/09/26	0.1	65.00	0	0.00	64.10	0.1	1,920	0.01%
2023/09/22	1	64.40	0	0.00	64.40	1	1,965	0.05%
2023/09/18	1	67.30	0	0.00	66.80	1	2,015	0.05%
2023/09/15	1	67.00	0	0.00	67.00	1	2,036	0.05%
2023/09/14	2	67.50	0	0.00	68.00	2	2,050	0.10%
2023/09/05	0	0.00	1	66.90	67.50	-1	2,417	-0.04%
2023/09/01	0	0.00	3	65.80	65.60	-3	2,544	-0.12%
2023/08/31	1	65.60	8	65.29	65.50	-7	2,592	-0.27%
2023/08/29	3	63.20	3	62.97	63.20	0	2,796	0.00%
2023/08/28	1	64.80	0	0.00	64.80	1	2,928	0.03%
2023/08/25	16	65.98	10	66.34	65.90	6	3,340	0.18%
2023/08/24	3	65.70	0	0.00	65.20	3	3,503	0.09%
2023/08/18	1	66.60	0	0.00	66.30	1	4,199	0.02%
2023/08/16	1	65.90	1	66.10	66.00	0	5,079	0.00%
2023/08/15	0	0.00	1	65.90	66.00	-1	5,581	-0.02%
2023/08/14	0	0.00	20	65.06	65.60	-20	5,668	-0.35%
2023/08/10	1	65.70	0	0.00	66.00	1	5,791	0.02%
2023/08/09	1	67.00	0	0.00	67.70	1	5,768	0.02%
2023/08/08	3	69.23	0	0.00	68.50	3	5,748	0.05%
2023/08/02	3	70.67	0	0.00	70.50	3	5,716	0.05%
2023/08/01	0.2	71.69	0	0.00	72.00	0.2	5,696	0.00%
2023/07/28	3	72.00	0	0.00	71.90	3	5,683	0.05%
2023/07/26	1	71.50	0	0.00	71.50	1	5,680	0.02%
2023/07/25	24	73.74	1	74.20	73.30	23	5,664	0.41%
2023/07/24	0	0.00	2	72.10	72.80	-2	5,619	-0.04%
2023/07/21	2	71.80	0	0.00	72.10	2	5,602	0.04%
2023/07/20	2	72.70	0	0.00	72.70	2	5,627	0.04%
2023/07/19	1	71.90	0	0.00	71.90	1	5,664	0.02%
2023/07/17	1	75.50	1	74.60	75.30	0	6,004	0.00%
2023/07/13	1	75.70	3	75.70	74.50	-2	6,208	-0.03%
2023/07/10	2	76.70	6	77.07	75.00	-4	6,172	-0.06%
2023/07/07	2	80.00	1	80.20	79.90	1	6,082	0.02%
2023/07/06	1	82.60	6	82.60	82.00	-5	6,093	-0.08%
2023/07/05	19	85.02	7.1	85.76	84.40	11.9	6,027	0.20%
2023/07/04	7	82.50	5	83.06	83.40	2	5,876	0.03%
2023/07/03	5	80.60	5	80.80	80.60	0	5,771	0.00%
2023/06/30	2	78.45	1	78.10	78.80	1	5,780	0.02%
2023/06/28	2	79.30	2	80.50	79.00	0	6,199	0.00%
2023/06/27	1	80.89	0	0.00	79.00	1	6,225	0.02%
2023/06/26	4	81.70	4	81.68	81.60	0	6,203	0.00%
2023/06/21	0	0.00	2	83.05	83.10	-2	6,219	-0.03%
2023/06/20	0	82.20	0	0.00	81.90	0	6,199	0.00%
2023/06/19	8	83.09	2	83.30	82.70	6	6,182	0.10%
2023/06/16	3	82.33	3	83.23	82.50	0	6,149	0.00%
2023/06/15	3	81.60	6	82.42	83.00	-3	6,121	-0.05%
2023/06/14	7	83.61	4	84.30	82.30	3	6,077	0.05%
2023/06/13	11	85.44	6	85.85	84.40	5	5,998	0.08%
2023/06/12	15	84.80	9	85.63	84.60	6	5,927	0.10%
2023/06/09	10	85.50	16	86.10	85.50	-6	5,863	-0.10%
2023/06/08	13	85.49	13	85.33	84.10	0	5,799	0.00%
2023/06/07	6	86.63	7	87.36	86.70	-1	5,738	-0.02%
2023/06/06	4	87.45	8	88.25	87.90	-4	5,686	-0.07%
2023/06/05	1	89.70	5	90.30	88.70	-4	5,666	-0.07%
2023/06/02	3	87.60	3	88.93	89.60	0	5,592	0.00%
2023/06/01	1	89.20	3	89.20	89.30	-2	5,486	-0.04%
2023/05/31	39	88.97	38.3	89.99	88.90	0.7	5,347	0.01%
2023/05/30	14	84.33	2.2	85.01	83.70	11.8	4,920	0.24%
2023/05/29	5	83.42	7	84.14	83.70	-2	4,738	-0.04%
2023/05/26	2	85.00	2	83.00	82.60	0	4,676	0.00%
2023/05/25	11	89.08	11.2	84.21	86.80	-0.2	4,519	0.00%
2023/05/24	3	83.60	9	83.69	83.80	-6	4,189	-0.14%
2023/05/23	7	82.74	17	83.53	83.00	-10	4,085	-0.24%
2023/05/22	28	82.29	24.5	82.20	82.50	3.5	3,887	0.09%
2023/05/19	61	74.31	103	76.33	77.80	-42	3,202	-1.31%	大賣/
2023/05/18	1	71.00	5.1	69.82	70.80	-4.1	2,713	-0.15%
2023/05/17	1	68.30	3	68.97	70.40	-2	2,618	-0.08%
2023/05/16	0	0.00	2	67.60	67.50	-2	2,507	-0.08%
2023/05/15	0	65.00	0	0.00	65.80	0	2,477	0.00%
2023/05/11	0	65.70	0	0.00	65.10	0	2,476	0.00%
2023/05/03	0	66.30	0	0.00	65.50	0	2,502	0.00%
2023/05/02	0.2	66.00	0	0.00	66.00	0.2	2,513	0.01%
2023/04/27	0	64.90	0	0.00	64.40	0	2,531	0.00%
2023/04/21	1	67.20	0	0.00	67.00	1	2,405	0.04%
2023/04/20	11	74.20	17	74.63	71.40	-6	2,254	-0.27%
2023/04/19	11	71.27	11	72.04	69.80	0	2,016	0.00%
2023/04/18	3	67.30	0	0.00	68.20	3	1,813	0.17%
2023/04/17	1	67.50	1	66.90	67.10	0	1,770	0.00%
2023/04/14	1	67.50	0	0.00	66.90	1	1,750	0.06%
2023/04/13	1	67.00	0	0.00	66.60	1	1,713	0.06%
2023/04/06	0	0.00	0	66.34	65.90	0	1,565	0.00%
2023/03/30	0	0.00	0.1	66.50	66.10	-0.1	1,499	0.00%
2023/03/29	7	66.13	13	67.22	67.10	-6	1,398	-0.43%
2023/03/28	3	63.87	1	63.40	63.50	2	1,103	0.18%
2023/03/27	5	64.40	17	63.97	63.20	-12	1,071	-1.12%
2023/03/24	2	63.50	4	63.60	64.40	-2	1,047	-0.19%
2023/03/23	3	63.10	6	62.87	62.80	-3	1,009	-0.30%
2023/03/20	3	62.40	2	62.10	62.30	1	1,010	0.10%
2023/03/17	0	0.00	4	62.13	62.10	-4	1,029	-0.39%
2023/03/16	3	60.50	2	60.60	60.20	1	1,031	0.10%
2023/03/15	2	60.60	0	0.00	60.60	2	1,059	0.19%
2023/03/14	0	0.00	0	61.20	60.90	0	1,096	0.00%
2023/03/13	0	0.00	1	61.00	61.50	-1	1,218	-0.08%
2023/03/10	0	0.00	0	61.60	61.50	0	1,472	0.00%
2023/03/09	1	63.50	1	63.20	63.00	0	1,498	0.00%
2023/03/08	1	63.90	2	64.35	64.40	-1	1,486	-0.07%
2023/03/07	11.1	64.20	4	64.03	63.70	7.1	1,467	0.48%
2023/03/06	6	63.07	7	63.44	63.50	-1	1,445	-0.07%
2023/03/03	1	62.20	0	0.00	62.30	1	1,433	0.07%
2023/02/24	0	0.00	2	62.50	62.50	-2	1,436	-0.14%
2023/02/23	1	63.20	1	64.10	63.20	0	1,471	0.00%
2023/02/16	0	0.00	0.2	62.00	62.00	-0.2	1,457	-0.01%
2023/02/13	1	60.40	0	0.00	60.40	1	1,522	0.07%
2023/02/09	1	61.50	0	0.00	61.50	1	1,564	0.06%
2023/02/08	1	61.20	0	0.00	61.30	1	1,570	0.06%
2023/02/07	2	61.95	2	61.65	61.50	0	1,562	0.00%
2023/02/06	1	61.70	2	61.40	61.70	-1	1,547	-0.06%
2023/01/31	1	60.70	2	60.90	60.80	-1	1,556	-0.06%
2023/01/13	1	56.90	0	0.00	57.00	1	1,627	0.06%
2023/01/12	0	0.00	1	57.70	57.60	-1	1,666	-0.06%
2023/01/03	0	0.00	1	57.80	57.70	-1	2,310	-0.04%
2022/12/28	2	57.80	0	0.00	57.70	2	2,615	0.08%
2022/12/26	0	0.00	0	58.90	58.70	0	2,662	0.00%
2022/12/22	1	59.20	1	59.40	59.00	0	2,724	0.00%
2022/12/21	2	58.40	2	60.00	58.30	0	2,748	0.00%
2022/12/20	2	58.80	0	0.00	58.20	2	2,731	0.07%
2022/12/16	6.2	59.94	0	0.00	59.70	6.2	2,750	0.23%
2022/12/14	0	60.90	0	0.00	61.30	0	2,748	0.00%
2022/12/13	4	60.80	0	0.00	60.30	4	2,746	0.15%
2022/12/12	1	61.00	1	61.20	61.10	0	2,743	0.00%
2022/12/08	1	62.00	0	0.00	62.00	1	2,743	0.04%
2022/12/06	3	64.17	2	63.60	63.70	1	2,716	0.04%
2022/12/05	6	65.78	9.2	65.39	65.00	-3.2	2,693	-0.12%
2022/12/02	12	65.24	18	64.72	64.60	-6	2,615	-0.23%
2022/12/01	6	61.47	14	61.54	61.30	-8	2,369	-0.34%
2022/11/30	2	59.70	10	60.10	59.80	-8	2,338	-0.34%
2022/11/29	13	59.14	0	0.00	59.60	13	2,363	0.55%
2022/11/22	1.1	57.62	0	0.00	57.60	1.1	2,541	0.04%
2022/11/21	8	58.69	0	0.00	57.80	8	2,580	0.31%
2022/11/18	10	60.70	0	0.00	60.20	10	2,545	0.39%
2022/11/17	0	0.00	12	61.40	61.40	-12	2,534	-0.47%
2022/11/16	2	60.80	1	60.90	60.40	1	2,519	0.04%
2022/11/15	0	0.00	1	61.30	61.20	-1	2,518	-0.04%
2022/11/14	0	0.00	1	60.90	61.20	-1	2,522	-0.04%
2022/11/11	7	60.99	4	60.50	60.20	3	2,513	0.12%
2022/11/10	5	61.10	4	61.70	60.60	1	2,497	0.04%
2022/11/09	3	60.93	0	0.00	60.70	3	2,498	0.12%
2022/11/08	0	0.00	21	61.30	60.60	-21	2,481	-0.85%
2022/11/07	9	60.23	4	60.63	60.70	5	2,465	0.20%
2022/11/04	1	59.80	6	60.47	60.30	-5	2,498	-0.20%
2022/11/03	2	60.00	0	0.00	59.80	2	2,501	0.08%
2022/11/02	0	0.00	4	59.90	60.00	-4	2,527	-0.16%
2022/11/01	2	59.10	5	59.50	59.10	-3	2,530	-0.12%
2022/10/31	7	59.11	0	0.00	58.90	7	2,540	0.28%
2022/10/28	5	59.40	0	0.00	58.80	5	2,577	0.19%
2022/10/27	0	0.00	12	59.98	60.40	-12	2,593	-0.46%
2022/10/26	2	58.90	0	0.00	57.80	2	2,621	0.08%
2022/10/21	1	59.60	2	60.25	60.40	-1	2,662	-0.04%
2022/10/20	5	60.04	0	0.00	59.50	5	2,674	0.19%
2022/10/19	58	62.30	74	61.71	61.00	-16	2,741	-0.58%
2022/10/18	78	63.47	57	64.25	63.00	21	2,882	0.73%
2022/10/17	5	62.70	5	63.80	65.50	0	2,872	0.00%
2022/10/14	6	63.25	0	0.00	63.80	6	2,784	0.22%
2022/10/13	0	0.00	2	61.20	59.80	-2	2,724	-0.07%
2022/10/12	1	63.80	1	62.90	63.30	0	2,674	0.00%
2022/10/11	2	63.50	2	64.65	63.70	0	2,671	0.00%
2022/10/07	2	64.30	8	65.14	65.40	-6	2,647	-0.23%
2022/10/06	19	64.21	16	64.56	64.50	3	2,632	0.11%
2022/10/05	16	63.01	10	63.88	63.30	6	2,561	0.23%
2022/10/04	1	59.40	1	61.50	61.80	0	2,425	0.00%
2022/09/29	15	59.35	15	59.60	59.60	0	2,420	0.00%
2022/09/28	12	58.13	1	57.70	56.20	11	2,390	0.46%
2022/09/26	2	57.90	3	56.30	56.50	-1	2,389	-0.04%
2022/09/22	2	61.70	0	0.00	61.70	2	2,442	0.08%
2022/09/15	5	64.18	0	0.00	63.20	5	2,642	0.19%
2022/09/14	1	63.50	0	0.00	64.30	1	2,635	0.04%
2022/09/13	1	64.10	1	64.70	64.60	0	2,640	0.00%
2022/09/12	0	0.00	24	64.25	64.10	-24	2,644	-0.91%
2022/09/08	23	63.08	12	63.22	64.20	11	2,648	0.42%
2022/09/07	10	61.93	0	0.00	61.80	10	2,624	0.38%
2022/09/02	3	63.47	0	0.00	63.50	3	2,610	0.11%
2022/09/01	1	63.60	3	65.40	63.40	-2	2,615	-0.08%
2022/08/31	4.1	61.64	2	62.00	63.00	2.1	2,545	0.08%
2022/08/30	9	62.63	8	62.41	62.60	1	2,556	0.04%
2022/08/29	1	63.40	2	62.60	62.60	-1	2,551	-0.04%
2022/08/26	0	0.00	2	67.60	66.60	-2	2,521	-0.08%
2022/08/25	1	69.00	0	0.00	69.00	1	2,506	0.04%
2022/08/22	1	67.60	0	0.00	68.10	1	2,785	0.04%
2022/08/19	0	0.00	2	68.30	68.30	-2	2,888	-0.07%
2022/08/17	2	68.60	0	0.00	68.70	2	3,035	0.07%
2022/08/16	0	0.00	3	69.83	69.30	-3	3,029	-0.10%
2022/08/15	6	69.27	1	69.10	69.00	5	3,033	0.16%
2022/08/12	2	68.40	0	0.00	68.60	2	3,039	0.07%
2022/08/11	2	69.00	2.1	70.14	68.20	-0.1	3,030	0.00%
2022/08/09	2	67.70	3	68.47	68.30	-1	2,966	-0.03%
2022/08/08	1.1	66.83	0	0.00	66.90	1.1	2,944	0.04%
2022/08/05	2	66.95	1	66.90	66.80	1	2,946	0.03%
2022/08/04	10	64.90	12	65.52	66.00	-2	2,946	-0.07%
2022/08/02	2	67.30	0	0.00	67.10	2	2,879	0.07%
2022/07/29	21	69.92	21	69.85	70.30	0	2,802	0.00%
2022/07/28	14	71.11	14	71.01	71.00	0	2,767	0.00%
2022/07/27	9	69.50	9	70.36	71.50	0	2,773	0.00%
2022/07/26	5	70.92	5	71.20	69.90	0	2,721	0.00%
2022/07/25	42	68.49	44	69.54	71.10	-2	2,612	-0.08%
2022/07/22	0	0.00	5	68.84	68.90	-5	2,404	-0.21%
2022/07/21	0	0.00	1	66.90	67.30	-1	2,284	-0.04%
2022/07/20	24	67.28	26	67.24	67.20	-2	2,274	-0.09%
2022/07/18	13	67.30	13	67.39	67.30	0	2,283	0.00%
2022/07/15	1	67.70	1	66.80	66.70	0	2,409	0.00%
2022/07/14	1	65.60	0	0.00	66.70	1	2,564	0.04%
2022/07/13	2	65.40	2	65.10	65.40	0	2,550	0.00%
2022/07/11	0	0.00	5	64.68	64.40	-5	2,492	-0.20%
2022/07/08	3	62.70	1	63.10	62.70	2	2,457	0.08%
2022/07/04	1	59.70	0	0.00	58.70	1	2,403	0.04%
2022/07/01	2	61.70	1	60.80	59.90	1	2,382	0.04%
2022/06/30	11	66.20	12	64.97	64.90	-1	2,337	-0.04%
2022/06/29	2	67.50	1	65.90	67.90	1	2,294	0.04%
2022/06/28	2	66.65	3	66.77	67.30	-1	2,241	-0.04%
2022/06/27	3	66.07	2	66.20	66.80	1	2,210	0.05%
2022/06/24	0	0.00	5	65.40	65.50	-5	2,147	-0.23%
2022/06/23	3	62.13	1	62.80	62.30	2	2,099	0.10%
2022/06/22	0	0.00	1	62.20	61.50	-1	2,091	-0.05%
2022/06/21	0	0.00	1	63.30	63.40	-1	2,093	-0.05%
2022/06/20	0	0.00	8	61.93	60.70	-8	2,084	-0.38%
2022/06/16	0	0.00	4	64.30	64.30	-4	2,047	-0.20%
2022/06/15	10	66.34	0	0.00	65.30	10	2,027	0.49%
2022/06/10	0	0.00	5	66.60	66.70	-5	1,974	-0.25%
2022/06/09	0	0.00	6	66.40	66.40	-6	1,944	-0.31%
2022/06/08	1	67.20	2	65.80	65.60	-1	1,922	-0.05%
2022/06/07	0	0.00	4	65.83	66.10	-4	1,879	-0.21%
2022/06/06	2	65.35	1	64.40	65.50	1	1,869	0.05%
2022/06/02	6	66.77	0	0.00	66.10	6	1,854	0.32%
2022/06/01	15	67.06	18	67.10	66.00	-3	1,832	-0.16%
2022/05/31	16	66.14	2	66.75	67.00	14	1,741	0.80%
2022/05/30	0	0.00	1	64.80	64.80	-1	1,587	-0.06%
2022/05/27	3	64.77	16	64.82	64.40	-13	1,533	-0.85%
2022/05/26	17	63.65	2	63.80	62.90	15	1,410	1.06%
2022/05/25	0	0.00	3	61.40	62.20	-3	1,310	-0.23%
2022/05/24	0	0.00	1	60.70	59.70	-1	1,257	-0.08%
2022/05/23	3	61.03	0	0.00	60.70	3	1,249	0.24%
2022/05/19	1	57.60	0	0.00	59.10	1	1,202	0.08%
2022/05/18	0	0.00	3	59.00	58.60	-3	1,197	-0.25%
2022/05/13	2	58.40	2	58.80	58.40	0	1,189	0.00%
2022/05/11	5	58.20	0	0.00	57.90	5	1,161	0.43%
2022/05/09	0	0.00	1	58.50	58.00	-1	1,156	-0.09%
2022/05/05	4	61.73	0	0.00	60.80	4	1,137	0.35%
2022/05/04	6	61.72	7	61.79	61.50	-1	1,119	-0.09%
2022/05/03	1	58.10	0	0.00	58.10	1	1,073	0.09%
2022/04/29	0	0.00	1	58.20	58.10	-1	1,078	-0.09%
2022/04/27	2	57.00	2	57.40	57.40	0	1,074	0.00%
2022/04/26	1	59.80	1	60.70	59.80	0	1,056	0.00%
2022/04/25	0	0.00	11	61.50	60.10	-11	1,049	-1.05%
2022/04/22	2	64.45	1	65.30	63.60	1	1,020	0.10%
2022/04/21	20	67.15	33	68.12	64.20	-13	976	-1.33%
2022/04/20	30	65.24	10	65.88	66.40	20	780	2.56%
2022/04/19	0	0.00	4	60.85	61.40	-4	619	-0.65%
2022/04/14	0	0.00	1	60.10	59.80	-1	659	-0.15%
2022/04/13	0	0.00	2	59.10	59.30	-2	690	-0.29%
2022/04/12	0	0.00	4	58.00	58.50	-4	828	-0.48%
2022/04/11	2	59.60	1	58.50	57.50	1	836	0.12%
2022/04/08	1	59.50	7	60.37	60.90	-6	829	-0.72%
2022/04/06	0	0.00	4	60.08	60.40	-4	832	-0.48%
2022/03/30	0	0.00	1	60.40	60.70	-1	987	-0.10%
2022/03/28	0	0.00	3	58.87	58.90	-3	984	-0.30%
2022/03/23	3	58.67	0	0.00	58.80	3	994	0.30%
2022/03/22	1	57.70	0	0.00	58.00	1	1,002	0.10%
2022/03/21	0	0.00	1	58.40	58.10	-1	1,011	-0.10%
2022/03/10	4	57.45	0	0.00	57.70	4	1,106	0.36%
2022/03/09	4	55.88	0	0.00	56.00	4	1,111	0.36%
2022/03/08	1	57.50	0	0.00	55.70	1	1,160	0.09%
2022/03/07	0	0.00	5	56.40	57.30	-5	1,174	-0.43%
2022/03/04	1	59.20	4	59.60	59.40	-3	1,203	-0.25%
2022/03/03	0	0.00	1	60.10	60.30	-1	1,239	-0.08%
2022/02/25	7	58.83	0	0.00	59.10	7	1,334	0.52%
2022/02/24	3	59.00	12	59.76	58.80	-9	1,379	-0.65%
2022/02/22	0	0.00	4	61.20	60.50	-4	1,553	-0.26%
2022/02/17	1	62.70	0	0.00	62.30	1	2,329	0.04%
2022/02/16	0	0.00	1	62.00	61.70	-1	2,660	-0.04%
2022/02/15	0	0.00	1	61.70	61.10	-1	2,728	-0.04%
2022/02/09	0.1	62.50	0	0.00	62.80	0.1	2,825	0.00%
2022/01/26	5	59.60	0	0.00	59.50	5	2,915	0.17%
2022/01/25	5	59.80	0	0.00	59.80	5	3,128	0.16%
2022/01/24	1	60.50	1	61.20	61.20	0	3,302	0.00%
2022/01/14	2.1	61.05	5	61.32	61.00	-2.9	3,712	-0.08%
2022/01/13	1	62.50	6	62.45	62.50	-5	3,743	-0.13%
2022/01/12	2	62.25	0	0.00	62.00	2	3,782	0.05%
2022/01/11	1	63.80	15	63.90	63.80	-14	3,831	-0.37%
2022/01/10	0	0.00	1	64.60	64.60	-1	4,010	-0.02%
2022/01/07	1	66.00	1	65.20	65.50	0	4,232	0.00%
2022/01/06	4.2	67.43	1	67.40	67.10	3.2	4,277	0.07%
2022/01/05	19	69.33	2	69.70	68.50	17	4,366	0.39%
2021/12/30	1	66.70	6.1	66.70	66.70	-5.1	4,745	-0.11%
2021/12/28	1	68.80	6	67.73	67.50	-5	5,002	-0.10%
2021/12/27	0	0.00	5	68.40	68.40	-5	5,071	-0.10%
2021/12/24	6.1	67.68	1	66.80	68.20	5.1	5,251	0.10%
2021/12/20	0	0.00	1	64.10	64.10	-1	5,401	-0.02%
2021/12/17	2	63.85	0	0.00	63.90	2	5,465	0.04%
2021/12/16	3	65.60	0	0.00	65.00	3	5,455	0.05%
2021/12/15	1	65.00	0	0.00	65.10	1	5,470	0.02%
2021/12/14	1	65.10	0	0.00	65.10	1	5,514	0.02%
2021/12/13	2	66.40	2	66.40	66.60	0	5,739	0.00%
2021/12/10	3	67.10	0	0.00	66.80	3	5,878	0.05%
2021/12/08	1	67.70	1	68.60	67.80	0	5,855	0.00%
2021/12/07	2	68.50	0	0.00	67.90	2	5,843	0.03%
2021/12/06	1	68.40	0	0.00	68.40	1	5,833	0.02%
2021/12/03	4	68.38	2	68.30	68.00	2	5,828	0.03%
2021/11/29	0	0.00	2	68.00	67.70	-2	5,741	-0.03%
2021/11/26	2	68.00	0	0.00	67.20	2	5,718	0.03%
2021/11/25	1	69.00	0	0.00	69.00	1	5,688	0.02%
2021/11/24	1	69.20	1	69.10	70.40	0	5,667	0.00%
2021/11/23	3	68.83	0	0.00	68.80	3	5,650	0.05%
2021/11/22	12	71.48	0	0.00	70.80	12	5,624	0.21%
2021/11/19	7	72.16	1	71.50	71.70	6	5,571	0.11%
2021/11/18	10	74.66	14.1	74.87	73.50	-4.1	5,480	-0.07%
2021/11/17	8	72.98	36	73.09	73.90	-28	5,231	-0.54%
2021/11/16	2	70.15	8	71.01	70.00	-6	4,911	-0.12%
2021/11/15	39	69.66	45	70.49	70.00	-6	4,757	-0.13%
2021/11/12	5	66.70	4	66.88	67.00	1	4,439	0.02%
2021/11/11	2	64.35	2	64.50	64.50	0	4,398	0.00%
2021/11/10	0	0.00	3	64.83	64.60	-3	4,415	-0.07%
2021/11/09	1	65.20	0	0.00	65.20	1	4,405	0.02%
2021/11/08	3	64.70	3	65.37	64.60	0	4,389	0.00%
2021/11/05	4	65.90	10	65.75	66.00	-6	4,390	-0.14%
2021/11/04	0	0.00	2	68.00	67.20	-2	4,368	-0.05%
2021/11/02	15	70.80	2	70.70	67.40	13	4,399	0.30%
2021/11/01	6	68.93	7	70.30	70.60	-1	4,228	-0.02%
2021/10/29	2	67.45	0	0.00	66.70	2	4,131	0.05%
2021/10/28	16	66.27	16	67.11	66.20	0	4,087	0.00%
2021/10/27	3	66.23	1	66.50	66.50	2	4,053	0.05%
2021/10/26	1	69.00	3	67.67	66.50	-2	4,041	-0.05%
2021/10/25	1	68.70	1	68.00	68.70	0	3,966	0.00%
2021/10/21	13	64.86	12	64.86	64.40	1	4,042	0.02%
2021/10/20	19	64.18	17	64.84	64.10	2	4,361	0.05%
2021/10/18	52	64.61	54	67.05	64.50	-2	4,283	-0.05%
2021/10/15	64	69.22	59	67.89	69.50	5	4,124	0.12%
2021/10/14	25	66.50	27	65.79	66.50	-2	3,921	-0.05%
2021/10/13	132	65.49	131	66.56	65.50	1	3,863	0.03%	大買/大賣/
2021/10/12	5	68.10	9	67.19	66.50	-4	3,764	-0.11%
2021/10/08	2	67.60	5	67.10	67.60	-3	3,650	-0.08%
2021/10/07	18	63.93	13	63.77	63.70	5	3,402	0.15%
2021/10/06	71	63.39	66	64.33	63.30	5	3,462	0.14%
2021/10/04	7	63.01	10	61.88	61.50	-3	3,345	-0.09%
2021/10/01	14	62.95	14	63.45	61.90	0	3,282	0.00%
2021/09/30	2	61.50	3	61.27	61.40	-1	3,075	-0.03%
2021/09/29	2	59.60	0	0.00	60.10	2	3,090	0.06%
2021/09/27	6	61.78	4	62.00	62.00	2	3,172	0.06%
2021/09/24	3	60.03	4	59.75	59.50	-1	3,086	-0.03%
2021/09/23	11	57.00	11	56.70	57.00	0	3,085	0.00%
2021/09/22	7	56.97	1	57.00	56.40	6	3,135	0.19%
2021/09/17	3	58.70	0	0.00	58.90	3	3,209	0.09%
2021/09/16	9	59.67	140	60.12	58.50	-131	3,315	-3.95%	大賣/鉅額交易
2021/09/15	136	60.09	13	60.10	60.10	123	3,365	3.65%	大買/鉅額交易
2021/09/07	1	56.30	0	0.00	56.30	1	4,844	0.02%
2021/09/06	1	56.80	0	0.00	56.60	1	4,847	0.02%
2021/09/02	1	58.50	0	0.00	58.20	1	4,863	0.02%
2021/08/31	0	0.00	1	58.10	58.20	-1	4,848	-0.02%
2021/08/30	2	58.00	0	0.00	58.20	2	4,851	0.04%
2021/08/27	2	57.80	1	57.80	57.50	1	4,851	0.02%
2021/08/26	5	58.64	4	59.10	58.90	1	4,845	0.02%
2021/08/23	2	57.61	1	57.50	58.80	1	4,883	0.02%
2021/08/20	2	57.20	0	0.00	55.90	2	4,892	0.04%
2021/08/19	4	58.43	0	0.00	57.00	4	4,898	0.08%
2021/08/18	0	0.00	1	55.70	59.80	-1	4,919	-0.02%
2021/08/17	10	58.68	0	0.00	57.40	10	4,972	0.20%
2021/08/16	0	60.50	0	0.00	60.20	0	4,981	0.00%
2021/08/09	1	68.50	0	0.00	67.30	1	5,082	0.02%
2021/08/06	0	0.00	2	70.30	69.10	-2	5,092	-0.04%
2021/08/04	5	67.98	12	69.09	69.50	-7	5,132	-0.14%
2021/08/03	10	67.50	10	67.75	67.10	0	5,099	0.00%
2021/07/30	1	67.50	21	66.60	66.50	-20	5,233	-0.38%
2021/07/29	5	66.80	0	0.00	67.20	5	5,266	0.09%
2021/07/28	2	67.40	1	66.43	66.50	1	5,294	0.02%
2021/07/27	5	70.94	7	70.73	69.40	-2	5,300	-0.04%
2021/07/26	35	72.21	29	72.67	73.70	6	5,144	0.12%
2021/07/20	0	0.00	1	66.90	66.10	-1	4,877	-0.02%
2021/07/19	1	68.30	2	68.35	68.10	-1	4,904	-0.02%
2021/07/16	1	69.40	0	0.00	68.90	1	4,973	0.02%
2021/07/14	10	69.80	13	68.10	67.70	-3	4,990	-0.06%
2021/07/13	16	71.85	4	71.05	69.20	12	4,981	0.24%
2021/07/12	1	71.50	2	71.50	71.50	-1	4,888	-0.02%
2021/07/08	0	0.00	1	69.60	69.10	-1	4,863	-0.02%
2021/07/07	0	0.00	2	68.90	68.30	-2	4,908	-0.04%
2021/07/06	4	68.75	3	69.23	68.60	1	4,980	0.02%
2021/07/05	5	70.10	4	70.43	70.60	1	5,019	0.02%
2021/07/02	0	0.00	1	68.20	68.00	-1	5,006	-0.02%
2021/07/01	5	67.38	1	68.70	66.80	4	5,158	0.08%
2021/06/30	1	69.90	4	70.43	69.40	-3	5,188	-0.06%
2021/06/29	5	70.08	0	0.00	68.90	5	5,249	0.10%
2021/06/28	66	70.87	93	69.33	70.90	-27	5,369	-0.50%
2021/06/25	7	71.16	20	72.26	70.30	-13	5,821	-0.22%
2021/06/24	114	73.11	129	74.33	73.00	-15	5,859	-0.26%	大買/大賣/
2021/06/23	26	72.57	11	73.53	74.00	15	5,857	0.26%
2021/06/22	81	71.13	66.1	71.49	71.00	14.9	6,075	0.25%
2021/06/21	41	71.65	136	69.28	71.10	-95	6,435	-1.48%	大賣/
2021/06/18	133	67.33	45	65.50	68.40	88	7,143	1.23%	大買/
2021/06/17	9	62.01	5	61.90	62.20	4	7,073	0.06%
2021/06/16	8	62.55	11	63.60	62.70	-3	7,087	-0.04%
2021/06/10	1	59.70	5	60.34	59.70	-4	8,179	-0.05%
2021/06/08	0	0.00	5	59.86	59.90	-5	8,390	-0.06%
2021/06/07	8	58.70	4	59.90	59.00	4	8,467	0.05%
2021/06/03	2	60.00	2	60.60	60.80	0	8,839	0.00%
2021/06/02	7	60.91	1	61.10	59.90	6	9,644	0.06%
2021/06/01	3	62.17	0	0.00	61.50	3	10,111	0.03%
2021/05/31	3	61.37	1.1	61.60	61.20	1.9	10,848	0.02%
2021/05/28	0	0.00	3	60.53	60.40	-3	10,980	-0.03%
2021/05/27	1	58.90	0	0.00	59.00	1	11,030	0.01%
2021/05/26	1	60.00	0	0.00	59.40	1	11,075	0.01%
2021/05/25	2	61.55	0	0.00	60.80	2	11,353	0.02%
2021/05/24	1	58.80	2	59.30	59.70	-1	11,403	-0.01%
2021/05/21	4	57.60	4	57.75	58.20	0	11,482	0.00%
2021/05/20	10	56.20	0	0.00	55.80	10	11,667	0.09%
2021/05/18	10	53.90	20	55.13	56.50	-10	11,845	-0.08%
2021/05/17	10.1	52.92	16	52.78	52.40	-5.9	11,907	-0.05%
2021/05/14	8	55.36	11	55.36	54.70	-3	11,909	-0.03%
2021/05/13	31	56.61	33	55.45	56.60	-2	11,958	-0.02%
2021/05/12	8	53.84	9	56.01	55.10	-1	12,073	-0.01%
2021/05/11	1	59.50	13	60.02	58.40	-12	12,131	-0.10%
2021/05/10	8	64.45	4	63.63	62.60	4	12,227	0.03%
2021/05/07	3	66.20	6	65.40	66.20	-3	12,476	-0.02%
2021/05/06	0	0.00	4	61.00	60.70	-4	13,114	-0.03%
2021/05/05	20	61.10	5	61.14	59.50	15	13,544	0.11%
2021/05/04	5	58.88	1	61.10	60.10	4	13,604	0.03%
2021/05/03	0	0.00	8	63.80	62.60	-8	13,622	-0.06%
2021/04/29	5	67.50	0	0.00	66.50	5	13,715	0.04%
2021/04/28	3	67.97	0	0.00	67.50	3	13,853	0.02%
2021/04/23	9	67.99	6	67.35	68.20	3	14,329	0.02%
2021/04/22	0	0.00	12	67.71	67.10	-12	14,830	-0.08%
2021/04/21	0	0.00	2	71.90	71.20	-2	15,180	-0.01%
2021/04/19	2	71.90	0	0.00	71.40	2	15,498	0.01%
2021/04/16	4.1	72.89	0	0.00	72.60	4.1	15,749	0.03%
2021/04/15	1	73.00	3	73.23	73.30	-2	16,003	-0.01%
2021/04/14	11	72.40	2	71.50	71.70	9	16,283	0.06%
2021/04/13	6	75.63	17	74.16	73.10	-11	16,680	-0.07%
2021/04/12	19	76.23	11	75.82	75.00	8	17,372	0.05%
2021/04/09	3	76.30	4	75.60	75.70	-1	17,830	-0.01%
2021/04/08	6	77.70	5	77.10	77.00	1	18,292	0.01%
2021/04/07	20	78.31	5	77.90	77.50	15	18,380	0.08%
2021/04/06	66	76.42	64	76.57	76.40	2	18,463	0.01%
2021/04/01	5	76.74	7	76.94	76.30	-2	18,834	-0.01%
2021/03/31	12	78.37	8	78.23	77.00	4	19,262	0.02%
2021/03/30	34.2	81.20	18	81.77	79.50	16.2	19,557	0.08%
2021/03/29	3.1	77.10	21	76.55	78.30	-17.9	19,587	-0.09%
2021/03/26	86	76.90	103	77.59	76.50	-17	19,490	-0.09%	大賣/
2021/03/25	57	78.31	53	78.05	78.00	4	19,251	0.02%
2021/03/24	52	77.68	56	77.18	77.00	-4	18,734	-0.02%
2021/03/23	517.1	81.06	498.2	80.85	78.00	19	18,165	0.10%	大買/大賣/
2021/03/22	20	71.99	17	72.59	74.00	3	16,948	0.02%
2021/03/19	6.2	70.93	1	71.50	70.70	5.2	16,741	0.03%
2021/03/18	23	71.86	27	71.89	71.30	-4	16,655	-0.02%
2021/03/17	312	74.03	356.1	73.46	71.10	-44.1	16,366	-0.27%	大買/大賣/
2021/03/16	1	68.40	10	68.50	67.90	-9	15,590	-0.06%
2021/03/15	11	67.47	3	66.93	68.00	8	15,543	0.05%
2021/03/12	28	67.91	15	67.23	67.70	13	15,497	0.08%
2021/03/11	0	0.00	4	67.48	67.50	-4	15,453	-0.03%
2021/03/10	19	67.34	16	67.08	66.10	3	15,405	0.02%
2021/03/09	101.1	68.60	93	68.10	67.30	8.1	15,345	0.05%	大買/
2021/03/08	459	71.33	430	72.04	70.20	29	15,146	0.19%	大買/大賣/
2021/03/05	53	69.56	37	69.80	70.70	16	14,411	0.11%
2021/03/04	94	69.57	74	70.64	68.00	20	13,956	0.14%
2021/03/03	6	65.65	21	64.58	67.50	-15	13,225	-0.11%
2021/02/26	8	66.03	12	65.50	65.60	-4	13,169	-0.03%
2021/02/25	27	69.03	11	69.35	67.10	16	13,171	0.12%
2021/02/24	5	67.50	1.1	67.45	66.00	3.9	12,911	0.03%
2021/02/23	1	67.20	1	68.30	67.10	0	12,854	0.00%
2021/02/22	10	68.03	23	67.83	67.50	-13	12,801	-0.10%
2021/02/19	6.1	67.03	2	65.65	66.20	4.1	12,652	0.03%
2021/02/18	16	63.52	10	63.10	63.90	6	12,594	0.05%
2021/02/17	1	61.50	0	0.00	63.10	1	12,630	0.01%
2021/02/05	6	62.90	7	63.71	62.90	-1	12,609	-0.01%
2021/02/03	3	63.93	1	65.30	64.20	2	12,648	0.02%
2021/02/02	5	64.24	9.1	63.83	65.40	-4.1	12,485	-0.03%
2021/02/01	2.1	63.57	3	62.40	61.90	-0.9	12,328	-0.01%
2021/01/29	11	68.05	10	68.74	63.90	1	12,183	0.01%
2021/01/28	405	68.65	410	70.21	68.50	-5	11,869	-0.04%	大買/大賣/
2021/01/27	19	68.74	20	67.98	70.10	-1	11,135	-0.01%
2021/01/26	5	65.28	1	64.60	63.80	4	10,650	0.04%
2021/01/22	14	65.93	5	65.96	66.60	9	10,441	0.09%
2021/01/21	14	64.35	12	64.58	64.60	2	10,297	0.02%
2021/01/20	14	66.60	26	66.72	65.20	-12	10,127	-0.12%
2021/01/19	14	69.44	7	69.19	67.70	7	9,915	0.07%
2021/01/18	3	67.47	4	67.08	67.60	-1	9,698	-0.01%
2021/01/15	345	68.40	352	69.61	68.10	-7	9,516	-0.07%	大買/大賣/
2021/01/14	11	68.71	88	68.38	71.60	-77	8,951	-0.86%
2021/01/13	42	65.62	5	65.64	65.10	37	8,516	0.43%
2021/01/12	10	67.83	40	67.53	67.00	-30	8,306	-0.36%
2021/01/11	17	71.21	16	70.29	70.80	1	8,128	0.01%
2021/01/08	22	69.80	15	70.81	67.50	7	7,910	0.09%
2021/01/07	73	70.59	79	71.02	70.00	-6	7,645	-0.08%
2021/01/06	77	70.86	64	71.08	69.60	13	7,349	0.18%
2021/01/05	169	72.43	147	73.48	69.60	22	6,856	0.32%	大買/大賣/
2021/01/04	275	68.05	250.1	65.05	69.60	24.9	6,110	0.41%	大買/大賣/
2020/12/31	24	61.79	48	60.67	63.30	-24	5,590	-0.43%
2020/12/30	16	58.05	17	58.68	57.60	-1	5,045	-0.02%
2020/12/29	18	59.39	8	59.68	57.80	10	4,865	0.21%
2020/12/28	200	60.39	209	60.23	60.50	-9	4,583	-0.20%	大買/大賣/
2020/12/25	144	58.28	164	56.58	59.00	-20	4,113	-0.49%	大買/大賣/
2020/12/24	44	53.78	75.5	54.33	54.00	-31.5	3,553	-0.89%
2020/12/23	250	50.91	245	48.92	51.30	5	3,077	0.16%	大買/大賣/
2020/12/22	0	0.00	6	49.25	49.25	-6	2,499	-0.24%
2020/12/21	4	45.05	18	43.24	44.80	-14	2,406	-0.58%
2020/12/17	2	44.15	3	44.58	44.50	-1	2,334	-0.04%
2020/12/16	11	44.00	0	0.00	43.70	11	2,316	0.47%
2020/12/15	0	0.00	0	42.50	42.50	0	2,299	0.00%
2020/12/11	0	0.00	2	44.00	43.40	-2	2,262	-0.09%
2020/12/09	2	45.15	2	45.15	44.85	0	2,166	0.00%
2020/12/08	2	44.65	2	44.50	44.50	0	2,126	0.00%
2020/12/07	0	0.00	2	44.50	45.40	-2	2,073	-0.10%
2020/12/04	0	0.00	2	43.60	43.50	-2	1,993	-0.10%
2020/12/03	1	43.50	0.1	43.60	43.55	0.9	1,962	0.05%
2020/12/02	0	0.00	2	42.60	43.70	-2	1,941	-0.10%
2020/12/01	2.1	42.76	0	0.00	43.15	2.1	1,899	0.11%
2020/11/27	1	42.00	0	0.00	41.85	1	1,813	0.06%
2020/11/26	1	41.53	1.1	42.08	42.30	0	1,766	0.00%
2020/11/25	0	0.00	3	41.30	40.95	-3	1,697	-0.18%
2020/11/24	0	0.00	2	40.20	40.30	-2	1,588	-0.13%
2020/11/20	1	40.15	0	0.00	40.45	1	1,457	0.07%
2020/11/19	0	0.00	3	40.00	39.40	-3	1,387	-0.22%
2020/11/18	0	0.00	2	39.40	39.15	-2	1,325	-0.15%
2020/11/17	3	39.25	0	0.00	38.75	3	1,254	0.24%
2020/11/16	0.1	38.80	1	38.90	38.85	-1	1,186	-0.08%
2020/11/13	0	0.00	6	37.05	37.40	-6	1,077	-0.56%
2020/11/12	0	0.00	11	36.72	36.30	-11	971	-1.13%
2020/11/02	2	33.35	0	0.00	33.35	2	900	0.22%
2020/10/30	0	0.00	2	33.60	33.35	-2	933	-0.21%
2020/10/29	0	0.00	8	33.95	33.90	-8	938	-0.85%
2020/10/28	5	34.60	0	0.00	34.35	5	941	0.53%
2020/10/27	0	0.00	4	35.10	34.45	-4	956	-0.42%
2020/10/26	75	35.00	3	35.10	34.80	72	975	7.38%
2020/10/23	0	0.00	3	34.95	34.90	-3	992	-0.30%
2020/10/21	2	34.55	0	0.00	34.75	2	1,012	0.20%
2020/10/20	11	34.90	0	0.00	34.60	11	1,034	1.06%
2020/10/19	0	0.00	7	35.48	35.00	-7	1,040	-0.67%
2020/10/16	0	0.00	3	36.05	34.90	-3	1,070	-0.28%
2020/10/15	0	0.00	6	35.78	35.60	-6	1,013	-0.59%
2020/10/14	0	0.00	7	35.49	35.55	-7	997	-0.70%
2020/10/13	0	0.00	2	35.10	34.75	-2	978	-0.20%
2020/10/12	1	35.65	1	35.05	35.10	0	977	0.00%
2020/10/08	6	35.60	7	34.87	35.50	-1	952	-0.11%
2020/10/07	0	0.00	5	34.06	34.20	-5	923	-0.54%
2020/09/29	2	33.45	0	0.00	33.45	2	1,105	0.18%
2020/09/28	3	33.15	2	33.45	33.45	1	1,162	0.09%
2020/09/24	10	34.00	19	34.41	33.75	-9	1,173	-0.77%
2020/09/23	1	34.75	1	35.40	34.65	0	1,206	0.00%
2020/09/22	2	35.28	0	0.00	34.95	2	1,219	0.16%
2020/09/21	21	35.54	0	0.00	35.60	21	1,216	1.73%
2020/09/17	11	35.73	15	35.63	35.75	-4	1,194	-0.33%
2020/09/14	0	0.00	4	35.05	34.90	-4	1,151	-0.35%
2020/09/11	1	34.00	0	0.00	33.95	1	1,142	0.09%
2020/09/10	0	0.00	11	35.48	34.70	-11	1,136	-0.97%
2020/09/08	1	34.85	0	0.00	35.05	1	1,129	0.09%
2020/09/07	19	35.36	6	35.92	35.05	13	1,129	1.15%
2020/09/04	18	34.91	4	34.75	35.05	14	1,089	1.28%
2020/09/03	0	0.00	24	34.89	35.60	-24	1,071	-2.24%
2020/09/02	0	0.00	20	34.23	34.15	-20	1,048	-1.91%
2020/09/01	5	34.15	0	0.00	34.30	5	1,057	0.47%
2020/08/31	0	0.00	10	33.70	34.30	-10	1,064	-0.94%
2020/08/28	10	33.71	5	33.70	33.55	5	1,113	0.45%
2020/08/27	2	33.43	0	0.00	33.40	2	1,149	0.17%
2020/08/26	0	0.00	2	33.75	33.30	-2	1,169	-0.17%
2020/08/20	12	32.66	0	0.00	32.10	12	1,197	1.00%
2020/08/19	5	34.12	0	0.00	34.15	5	1,186	0.42%
2020/08/18	1	34.45	2	35.08	34.45	-1	1,184	-0.08%
2020/08/14	0	0.00	18	34.56	34.55	-18	1,193	-1.51%
2020/08/13	0	0.00	6	34.94	34.95	-6	1,196	-0.50%
2020/08/12	4	34.31	3	34.65	35.35	1	1,192	0.08%
2020/08/11	2	35.10	0	0.00	35.00	2	1,190	0.17%
2020/08/10	14	35.35	6	35.92	35.50	8	1,216	0.66%
2020/08/06	13	35.88	12	36.10	35.50	1	1,216	0.08%
2020/08/05	13	35.12	12	34.91	35.65	1	1,206	0.08%
2020/07/31	0	0.00	1	33.50	33.90	-1	1,191	-0.08%
2020/07/30	2	35.80	0	0.00	36.00	2	1,176	0.17%
2020/07/28	143	34.87	0	0.00	34.70	143	1,139	12.55%	大買/鉅額交易
2020/07/24	6	36.50	0	0.00	36.05	6	1,130	0.53%
2020/07/23	35	36.55	0	0.00	36.25	35	1,110	3.15%
2020/07/22	5	36.75	1	36.90	36.70	4	1,101	0.36%
2020/07/20	2	35.70	4	35.75	35.50	-2	1,047	-0.19%
2020/07/15	0	0.00	1	35.30	34.50	-1	1,028	-0.10%
2020/07/10	6	35.18	4	35.50	35.00	2	1,026	0.19%
2020/07/09	1	36.30	1	36.40	36.55	0	1,011	0.00%
2020/07/08	6	35.92	18	36.80	37.05	-12	973	-1.23%
2020/07/07	8	35.35	2	34.65	35.40	6	858	0.70%
2020/07/06	0	0.00	2	34.00	33.90	-2	805	-0.25%
2020/07/02	0	0.00	8	34.45	34.10	-8	805	-0.99%
2020/07/01	8	33.65	0	0.00	33.65	8	760	1.05%
2020/06/22	0	0.00	1	32.75	32.70	-1	751	-0.13%
2020/06/18	0	0.00	1	32.20	32.30	-1	756	-0.13%
2020/06/16	2	32.00	6	32.07	32.20	-4	768	-0.52%
2020/06/12	0	0.00	2	31.25	32.00	-2	795	-0.25%
2020/06/11	6	32.47	0	0.00	32.20	6	799	0.75%
2020/06/10	2	32.90	0	0.00	33.00	2	801	0.25%
2020/06/09	0	0.00	2	33.05	33.10	-2	821	-0.24%
2020/06/05	1	33.65	4	33.55	33.65	-3	810	-0.37%
2020/06/04	3	33.92	15	34.29	33.90	-12	805	-1.49%
2020/06/03	0	0.00	10	32.20	33.15	-10	753	-1.33%
2020/06/02	10	31.85	0	0.00	31.85	10	716	1.40%
2020/05/22	1	30.60	1	30.75	30.55	0	655	0.00%
2020/05/21	0	0.00	1	31.05	31.05	-1	649	-0.15%
2020/05/15	4	31.21	12	30.87	30.40	-8	630	-1.27%
2020/05/14	8	31.30	3	31.35	31.00	5	605	0.83%
2020/05/13	1	30.90	0	0.00	30.90	1	586	0.17%
2020/05/12	2	32.05	1	31.75	31.35	1	581	0.17%
2020/05/06	0.1	29.10	0	0.00	29.10	0.1	497	0.01%
2020/05/05	0	0.00	2	29.25	29.20	-2	507	-0.39%
2020/05/04	2	29.05	0	0.00	29.15	2	510	0.39%
2020/04/14	0	0.00	1	28.25	28.60	-1	640	-0.16%
2020/04/10	0	0.00	2	27.90	27.95	-2	650	-0.31%
2020/04/08	0	0.00	2	27.50	27.90	-2	666	-0.30%
2020/03/26	1	26.25	0	0.00	26.25	1	654	0.15%
2020/03/25	0	0.00	2	26.20	25.85	-2	657	-0.30%
2020/03/24	3	25.17	0	0.00	25.20	3	667	0.45%
2020/03/23	3	24.08	0	0.00	24.05	3	729	0.41%
2020/03/19	0	0.00	2	23.00	22.85	-2	762	-0.26%
2020/03/17	1	25.70	0	0.00	25.90	1	734	0.14%
2020/03/16	2	26.10	0	0.00	26.10	2	723	0.28%
2020/03/13	5	26.15	0	0.00	27.20	5	715	0.70%
2020/03/11	2	30.90	0	0.00	30.60	2	680	0.29%
2020/03/10	6	30.45	0	0.00	31.10	6	678	0.88%
2020/03/09	4	32.00	0	0.00	31.25	4	671	0.60%
2020/03/06	2	32.95	0	0.00	32.95	2	665	0.30%
2020/03/02	3	32.60	0	0.00	32.80	3	678	0.44%
2020/02/27	2	33.30	0	0.00	33.15	2	681	0.29%
2020/02/24	3	34.00	0	0.00	34.00	3	676	0.44%
2020/02/21	5	34.49	0	0.00	34.40	5	681	0.73%
2020/02/20	3	34.80	0	0.00	34.90	3	688	0.44%
2020/02/19	2	35.00	0	0.00	34.75	2	697	0.29%
2020/02/13	0	0.00	2	34.45	34.15	-2	770	-0.26%
2020/02/12	2	34.60	1	34.50	34.60	1	771	0.13%
2020/02/06	2	35.00	4	35.00	34.25	-2	779	-0.26%
2020/02/04	2	33.20	2	33.70	33.50	0	772	0.00%
2020/02/03	7	32.44	0	0.00	32.35	7	779	0.90%
2020/01/31	2	34.70	0	0.00	34.40	2	801	0.25%
2020/01/30	2	34.50	0	0.00	34.20	2	819	0.24%
2020/01/20	4	38.00	0	0.00	37.90	4	804	0.50%
2020/01/17	6	37.35	7	37.60	38.00	-1	794	-0.13%
2020/01/15	0	0.00	1	37.15	37.00	-1	839	-0.12%
2020/01/06	1	36.90	0	0.00	36.30	1	820	0.12%
2020/01/03	0	0.00	1	36.70	36.70	-1	827	-0.12%
2019/12/31	0	0.00	1	37.10	37.00	-1	810	-0.12%
2019/12/24	0	0.00	1	37.05	36.75	-1	843	-0.12%
2019/12/19	2	37.45	1	37.80	37.60	1	842	0.12%
2019/12/18	5	37.07	12	37.93	37.80	-7	829	-0.84%
2019/12/17	1	36.80	1	37.10	37.15	0	779	0.00%
2019/12/13	1	35.70	0	0.00	35.40	1	742	0.13%
2019/12/12	1	35.45	0	0.00	35.55	1	746	0.13%
2019/12/11	1	35.45	0	0.00	35.45	1	746	0.13%
2019/12/04	6	35.30	0	0.00	35.25	6	841	0.71%
2019/11/15	0	0.00	5	37.80	38.10	-5	1,300	-0.38%
2019/11/07	5	36.34	0	0.00	36.05	5	1,403	0.36%
2019/11/01	0	0.00	7	37.79	38.00	-7	1,421	-0.49%
2019/10/30	3	39.15	0	0.00	38.40	3	1,423	0.21%
2019/10/29	0	0.00	3	38.55	38.80	-3	1,401	-0.21%
2019/10/25	1	39.20	0	0.00	38.25	1	1,390	0.07%
2019/10/24	8	38.71	10	38.77	38.85	-2	1,380	-0.14%
2019/10/23	0	0.00	5	37.25	37.30	-5	1,310	-0.38%
2019/10/18	5	36.48	0	0.00	36.40	5	1,356	0.37%
2019/10/16	4	35.60	0	0.00	35.35	4	1,380	0.29%
2019/10/09	3	36.15	4	36.15	36.35	-1	1,422	-0.07%
2019/10/02	4	39.33	0	0.00	39.20	4	1,408	0.28%
2019/09/09	3	39.78	3	39.35	39.35	0	1,306	0.00%
2019/09/05	1	42.15	1	42.55	42.05	0	1,248	0.00%
2019/08/29	2	42.55	12	41.37	41.50	-10	1,182	-0.85%
2019/08/28	21	43.55	21	42.38	42.30	0	1,145	0.00%
2019/08/27	0	0.00	1	43.95	44.90	-1	1,083	-0.09%
2019/08/26	1	42.60	0	0.00	42.15	1	1,039	0.10%
2019/08/23	25	44.69	25	43.74	43.65	0	1,010	0.00%
2019/08/22	1	42.90	12	43.58	43.75	-11	953	-1.15%
2019/08/21	1	42.80	1	42.85	42.40	0	834	0.00%
2019/08/20	0	0.00	2	41.60	41.65	-2	782	-0.26%
2019/08/19	13	41.64	10	41.95	42.00	3	759	0.40%
2019/08/16	1	41.35	3	41.90	41.85	-2	702	-0.28%
2019/08/15	0	0.00	3	39.55	39.85	-3	646	-0.46%
2019/08/13	0	0.00	10	38.70	38.50	-10	591	-1.69%
2019/08/06	10	38.35	0	0.00	38.35	10	563	1.77%
2019/07/18	0	0.00	2	39.50	38.65	-2	590	-0.34%
2019/07/17	0	0.00	1	39.10	39.00	-1	572	-0.17%
2019/07/16	0	0.00	4	38.53	39.40	-4	558	-0.72%
2019/07/12	0	0.00	4	37.90	37.60	-4	538	-0.74%
2019/07/08	2	36.95	2	37.90	36.90	0	658	0.00%
2019/06/26	2	35.55	0	0.00	35.70	2	740	0.27%
2019/06/19	0	0.00	15	36.00	36.20	-15	749	-2.00%
2019/06/06	2	34.10	0	0.00	34.05	2	802	0.25%
2019/05/29	3	33.30	0	0.00	33.30	3	808	0.37%
2019/05/28	9	34.19	0	0.00	34.00	9	804	1.12%
2019/05/27	3	34.70	0	0.00	34.30	3	806	0.37%
2019/05/17	3	35.30	0	0.00	35.30	3	835	0.36%
2019/05/15	0	0.00	3	36.60	36.80	-3	852	-0.35%
2019/05/09	3	36.30	0	0.00	36.00	3	825	0.36%
2019/05/02	0	0.00	2	38.00	38.30	-2	774	-0.26%
2019/04/30	0	0.00	2	37.10	37.55	-2	740	-0.27%
2019/04/29	0	0.00	1	35.85	35.95	-1	716	-0.14%
2019/04/26	2	36.80	0	0.00	36.70	2	709	0.28%
2019/04/25	0	0.00	5	37.59	37.90	-5	685	-0.73%
2019/04/19	1	36.20	0	0.00	36.10	1	610	0.16%
2019/04/18	6	36.35	0	0.00	36.50	6	602	1.00%
2019/04/17	1	36.85	2	37.60	36.80	-1	587	-0.17%
2019/04/16	2	37.60	3	37.00	37.30	-1	563	-0.18%
2019/04/12	3	34.95	0	0.00	35.40	3	456	0.66%
2019/04/01	0	0.00	1	34.80	35.80	-1	363	-0.28%
2019/03/25	0	0.00	1	32.90	33.20	-1	354	-0.28%
2019/03/22	1	33.55	4	33.65	33.55	-3	360	-0.83%
2019/02/22	0	0.00	5	31.90	32.35	-5	403	-1.24%
2019/02/14	0	0.00	5	31.50	31.35	-5	438	-1.14%
2019/01/30	0	0.00	10	29.65	29.50	-10	576	-1.73%
2019/01/25	0	0.00	2	29.55	29.35	-2	646	-0.31%
2019/01/11	0	0.00	3	29.85	29.75	-3	765	-0.39%
2019/01/10	1	29.95	0	0.00	29.90	1	771	0.13%
2019/01/04	3	30.00	0	0.00	30.00	3	799	0.38%
2018/12/19	5	31.00	10	32.00	30.95	-5	921	-0.54%
2018/12/17	0	0.00	3	30.70	31.30	-3	916	-0.33%
2018/12/10	0	0.00	1	29.75	30.10	-1	913	-0.11%
2018/12/06	1	30.00	0	0.00	30.65	1	910	0.11%
2018/12/05	7	30.70	5	30.66	31.10	2	905	0.22%
2018/11/28	0	0.00	1	30.00	30.40	-1	869	-0.11%
2018/11/09	19	30.06	5	29.90	30.20	14	758	1.85%
2018/10/30	2	26.95	4	26.95	26.95	-2	677	-0.30%
2018/10/29	3	28.15	0	0.00	27.40	3	732	0.41%
2018/10/19	0	0.00	2	27.43	27.45	-2	705	-0.28%
2018/10/18	3	28.07	1	27.80	27.80	2	705	0.28%
2018/10/17	0	0.00	1	28.50	28.55	-1	704	-0.14%
2018/10/16	2	27.93	1	28.25	28.00	1	704	0.14%
2018/10/11	6	28.03	0	0.00	27.00	6	724	0.83%
2018/10/05	6	30.33	0	0.00	30.00	6	842	0.71%
2018/10/02	3	30.70	0	0.00	30.70	3	827	0.36%
2018/09/28	2	30.75	0	0.00	30.60	2	809	0.25%
2018/09/27	2	31.20	0	0.00	31.25	2	800	0.25%
2018/09/18	0	0.00	1	30.50	30.40	-1	880	-0.11%
2018/09/10	4	31.35	0	0.00	30.65	4	1,246	0.32%
2018/09/03	0	0.00	1	32.85	32.85	-1	1,244	-0.08%
2018/08/28	2	33.05	0	0.00	33.00	2	1,343	0.15%
2018/08/15	0	0.00	7	34.66	34.70	-7	1,356	-0.52%
2018/08/08	1	37.70	0	0.00	37.30	1	1,320	0.08%
2018/08/03	2	38.08	0	0.00	37.50	2	1,298	0.15%
2018/08/02	0	0.00	1	36.90	36.95	-1	1,240	-0.08%
2018/07/31	0	0.00	3	36.65	36.65	-3	1,212	-0.25%
2018/07/27	0	0.00	2	36.80	36.95	-2	1,212	-0.16%
2018/07/18	1	37.10	1	37.15	37.05	0	1,208	0.00%
2018/07/17	3	37.58	0	0.00	37.50	3	1,191	0.25%
2018/07/16	6	37.79	3	37.20	37.65	3	1,166	0.26%
2018/07/12	1	35.10	0	0.00	35.15	1	1,067	0.09%
2018/07/11	0	0.00	5	35.10	35.05	-5	1,072	-0.47%
2018/07/06	5	33.80	0	0.00	34.15	5	1,063	0.47%
2018/07/05	0	0.00	12	34.08	34.10	-12	1,056	-1.14%
2018/07/04	0	0.00	10	34.95	34.95	-10	1,054	-0.95%
2018/07/03	6	35.87	5	35.50	35.50	1	1,051	0.10%
2018/07/02	10	35.48	6	35.65	35.55	4	1,042	0.38%
2018/06/28	6	33.96	0	0.00	33.90	6	989	0.61%
2018/06/26	2	35.70	0	0.00	35.50	2	976	0.20%
2018/06/25	10	37.80	4	35.25	35.25	6	965	0.62%
2018/06/22	18	37.32	0	0.00	37.50	18	928	1.94%
2018/06/21	1	37.30	0	0.00	37.30	1	778	0.13%
2018/06/06	0	0.00	4	35.30	35.40	-4	588	-0.68%
2018/06/05	4	35.35	0	0.00	35.55	4	595	0.67%
2018/05/17	0	0.00	6	33.25	33.40	-6	918	-0.65%
2018/05/16	6	33.74	0	0.00	33.25	6	932	0.64%
2018/05/14	1	33.90	1	34.00	33.95	0	996	0.00%
2018/05/11	0	0.00	5	33.00	33.20	-5	997	-0.50%
2018/05/10	5	33.05	0	0.00	33.00	5	1,009	0.50%
2018/04/30	0	0.00	6	32.83	32.40	-6	1,059	-0.57%
2018/04/27	6	31.87	0	0.00	32.05	6	1,075	0.56%
2018/04/24	21	32.60	20	33.46	32.50	1	1,088	0.09%
2018/04/23	0	0.00	10	33.92	33.90	-10	1,082	-0.92%
2018/04/20	6	34.10	2	33.95	34.00	4	1,085	0.37%
2018/04/19	6	34.70	0	0.00	34.45	6	1,081	0.55%
2018/04/18	2	34.68	0	0.00	34.30	2	1,086	0.18%
2018/04/17	0	0.00	5	35.40	35.10	-5	1,070	-0.47%
2018/03/30	1	37.65	1	37.15	37.20	0	1,229	0.00%
2018/03/23	1	36.80	0	0.00	36.95	1	1,241	0.08%
2018/03/12	2	38.75	4	39.04	39.15	-2	1,456	-0.14%
2018/03/08	1	39.50	1	39.90	39.80	0	1,471	0.00%
2018/03/07	1	39.35	0	0.00	39.50	1	1,481	0.07%
2018/03/06	0	0.00	41	40.38	40.25	-41	1,493	-2.74%
2018/03/05	2	39.40	0	0.00	39.80	2	1,503	0.13%
2018/03/02	2	39.40	0	0.00	38.95	2	1,507	0.13%
2018/02/27	40	40.23	0	0.00	40.10	40	1,535	2.60%
2018/02/23	0	0.00	1	39.10	39.00	-1	1,548	-0.06%
2018/02/22	4	38.83	3	39.17	38.90	1	1,566	0.06%
2018/02/09	1	34.00	0	0.00	34.10	1	1,584	0.06%
2018/02/08	1	38.10	0	0.00	37.55	1	1,564	0.06%
2018/02/06	1	39.50	0	0.00	38.25	1	1,717	0.06%
2018/01/31	1	43.30	0	0.00	43.25	1	1,962	0.05%
2018/01/16	1	45.05	1	45.45	45.50	0	3,028	0.00%
2018/01/11	1	44.50	0	0.00	44.60	1	3,766	0.03%
2018/01/09	0	0.00	1	46.40	46.00	-1	3,863	-0.03%
2018/01/08	1	45.90	5	46.14	46.20	-4	3,892	-0.10%
2018/01/03	4	46.16	45	45.97	45.55	-41	3,858	-1.06%