曜越 (3540)-永豐金-台中券商分點個股進出

台股 » 個股 » 曜越 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

曜越

(3540)

可現股當沖

股價
39.75
漲跌
▲0.20
漲幅
+0.51%
成交量
295張
產業
上櫃電腦及週邊類股
257人加入追蹤

立即追蹤
本地時間:13:30

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

曜越 (3540)籌碼相關－永豐金-台中券商分點個股進出

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-台中券商分點個股進出
永豐金-台中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
2024/05/08	1	40.90	0	0.00	40.75	1	2,615	0.04%
2024/04/30	0	0.00	0	42.20	42.20	0	2,615	0.00%
2024/04/26	0	0.00	6	41.80	41.35	-6	2,627	-0.23%
2024/04/24	6	41.22	0	0.00	41.30	6	2,618	0.23%
2024/04/23	0	0.00	5	39.65	39.65	-5	2,611	-0.19%
2024/04/22	0	0.00	0	39.60	39.30	0	2,611	0.00%
2024/04/18	0	42.70	2	42.78	42.65	-2	2,590	-0.08%
2024/04/17	0	0.00	0	43.00	42.50	0	2,588	0.00%
2024/04/16	0	42.90	0	0.00	42.25	0	2,584	0.00%
2024/04/15	0	0.00	1	44.25	43.90	-1	2,578	-0.04%
2024/04/12	0	46.31	0	0.00	45.10	0	2,570	0.00%
2024/04/11	2	45.70	0	0.00	45.30	2	2,563	0.08%
2024/04/10	0	47.65	0	0.00	47.40	0	2,543	0.00%
2024/04/08	0	0.00	1	47.40	47.45	-1	2,530	-0.04%
2024/04/02	0	49.55	0	0.00	48.35	0	2,516	0.00%
2024/03/29	0	0.00	4	49.00	48.50	-4	2,508	-0.16%
2024/03/28	2	48.93	1	49.10	48.80	1	2,570	0.04%
2024/03/27	0	0.00	10	50.20	50.40	-10	2,595	-0.39%
2024/03/26	10	51.28	2	50.55	51.00	8	2,608	0.31%
2024/03/25	1	49.10	0	0.00	48.60	1	2,557	0.04%
2024/03/21	0.1	50.90	0	0.00	50.40	0.1	2,524	0.00%
2024/03/20	1.1	51.03	0	0.00	50.00	1.1	2,513	0.04%
2024/03/19	9	52.11	0	0.00	51.80	9	2,522	0.36%
2024/03/18	3	52.47	0	0.00	52.40	3	2,569	0.12%
2024/03/15	7	54.79	4	54.80	54.20	3	2,526	0.12%
2024/03/14	20	57.53	32	57.53	56.80	-12	2,450	-0.49%
2024/03/13	16.8	54.81	15	53.77	55.00	1.8	2,189	0.08%
2024/03/12	14	56.29	24	56.18	56.20	-10	2,096	-0.48%
2024/03/11	35	55.45	19	55.61	54.50	16	2,003	0.80%
2024/03/08	14.2	55.87	6	54.83	53.90	8.2	1,815	0.45%
2024/03/07	20	55.11	25	56.17	56.80	-5	1,475	-0.34%
2024/03/06	4	51.05	12.2	51.07	51.70	-8.2	1,164	-0.70%
2024/03/01	1	46.90	1	45.45	46.25	0	1,009	0.00%
2024/02/29	8	45.58	0	0.00	45.90	8	982	0.81%
2024/02/21	0	0.00	1.1	43.90	44.00	-1.1	914	-0.12%
2024/02/19	1	45.00	0	0.00	44.70	1	914	0.11%
2024/01/31	0.5	42.10	0	0.00	42.95	0.5	878	0.06%
2024/01/23	0	43.55	0	0.00	43.45	0	862	0.00%
2024/01/19	0	0.00	32	40.72	41.00	-32	843	-3.79%
2024/01/18	0	0.00	1	40.20	40.20	-1	843	-0.12%
2024/01/16	1	42.10	0	0.00	41.90	1	846	0.12%
2024/01/12	1	41.50	0	0.00	41.30	1	845	0.12%
2024/01/09	1	42.45	0	0.00	42.30	1	845	0.12%
2024/01/05	1	44.30	0	0.00	44.25	1	837	0.12%
2024/01/04	1	44.10	0	0.00	44.10	1	838	0.12%
2023/12/29	1	44.70	0	0.00	44.80	1	832	0.12%
2023/12/28	2	45.58	0	0.00	45.50	2	826	0.24%
2023/12/26	2	46.00	3	45.87	45.55	-1	829	-0.12%
2023/12/25	4	48.05	1	46.60	46.30	3	818	0.37%
2023/12/22	0	0.00	1	47.90	47.45	-1	745	-0.13%
2023/12/21	1	47.05	0	0.00	46.55	1	698	0.14%
2023/12/20	2	43.35	2	45.10	45.10	0	669	0.00%
2023/12/19	1	42.90	0	0.00	42.95	1	651	0.15%
2023/12/15	13	45.80	0	0.00	44.95	13	638	2.04%
2023/12/14	16	46.73	4	47.74	46.20	12	631	1.90%
2023/12/13	2	47.35	3	47.70	46.75	-1	589	-0.17%
2023/12/12	0	0.00	3	45.00	44.10	-3	522	-0.57%
2023/12/08	0.2	45.17	0	0.00	45.00	0.2	512	0.03%
2023/12/07	2	46.05	1.1	46.07	44.55	0.9	504	0.18%
2023/12/06	1	46.15	8	45.09	47.50	-7	472	-1.48%
2023/12/05	5	43.72	1	43.60	43.25	4	414	0.96%
2023/12/04	4	44.43	1	44.15	44.70	3	404	0.74%
2023/12/01	0	0.00	3	44.50	44.70	-3	369	-0.81%
2023/11/30	1	43.75	5	43.12	42.55	-4	343	-1.17%
2023/11/29	3	42.08	0	0.00	42.25	3	310	0.97%
2023/11/28	2	41.00	3	41.20	41.35	-1	300	-0.33%
2023/11/21	2	41.15	0	40.90	40.50	2	304	0.66%
2023/11/20	1	41.10	3	41.20	41.05	-2	305	-0.66%
2023/11/17	0	40.30	0	0.00	39.65	0	303	0.01%
2023/11/15	0	0.00	2	39.35	39.10	-2	300	-0.67%
2023/11/10	0	0.00	0	39.40	38.60	0	326	0.00%
2023/11/09	1	39.60	0	0.00	39.60	1	331	0.30%
2023/11/08	0	0.00	0	40.25	40.15	0	340	-0.01%
2023/10/27	2	38.80	0	0.00	38.80	2	475	0.42%
2023/10/26	2	38.95	0	0.00	38.65	2	507	0.39%
2023/10/24	0	38.25	0	0.00	38.80	0	546	0.00%
2023/10/13	5	40.97	0	0.00	40.90	5	1,017	0.49%
2023/10/05	0	0.00	1	41.10	41.25	-1	1,573	-0.06%
2023/10/03	1	41.10	1	41.85	41.10	0	1,662	0.00%
2023/09/19	1	39.80	0	0.00	39.70	1	1,815	0.06%
2023/09/14	1	41.00	0	0.00	41.45	1	1,846	0.05%
2023/09/12	1	39.55	10	39.57	39.50	-9	1,856	-0.48%
2023/09/11	1	41.45	1	41.20	39.60	0	1,865	0.00%
2023/08/30	0	0.00	2	41.80	42.10	-2	2,118	-0.09%
2023/08/29	2	41.30	0	0.00	41.45	2	2,153	0.09%
2023/08/22	10	44.45	0	0.00	44.10	10	2,548	0.39%
2023/08/15	4.1	43.96	1	44.15	44.05	3.1	2,817	0.11%
2023/08/10	1	44.30	0	0.00	44.15	1	3,034	0.03%
2023/08/07	1	46.00	1	46.50	47.00	0	3,180	0.00%
2023/08/02	3	46.02	0	0.00	45.95	3	3,204	0.09%
2023/08/01	0	0.00	1	49.80	48.90	-1	3,193	-0.03%
2023/07/28	0	0.00	1	51.50	52.10	-1	3,157	-0.03%
2023/07/27	2	52.40	2	52.10	52.10	0	3,148	0.00%
2023/07/26	2	52.10	3	52.57	52.10	-1	3,145	-0.03%
2023/07/25	6	57.05	4	57.00	57.10	2	3,089	0.06%
2023/07/21	10	53.86	0	0.00	53.80	10	2,941	0.34%
2023/07/20	1	54.50	0	0.00	53.80	1	2,920	0.03%
2023/07/19	1	53.00	0	0.00	52.00	1	2,891	0.03%
2023/07/18	3	55.37	2	56.20	54.60	1	2,873	0.03%
2023/07/17	15	60.62	9	60.34	59.60	6	2,784	0.22%
2023/07/14	0	0.00	3	57.73	59.10	-3	2,507	-0.12%
2023/07/13	1	54.60	0	0.00	53.80	1	2,407	0.04%
2023/07/12	1	53.30	1	54.30	51.50	0	2,362	0.00%
2023/07/11	1	53.20	0	0.00	54.30	1	2,340	0.04%
2023/07/06	1	53.20	1	53.70	53.40	0	2,394	0.00%
2023/07/05	0	0.00	4	52.63	53.50	-4	2,401	-0.17%
2023/07/04	5	53.00	3.1	53.00	52.80	1.9	2,384	0.08%
2023/07/03	2.1	51.80	2	51.65	51.70	0.1	2,374	0.00%
2023/06/30	0	0.00	3	49.45	49.55	-3	2,459	-0.12%
2023/06/26	0	0.00	2	48.80	48.45	-2	2,510	-0.08%
2023/06/20	1	47.50	0	0.00	47.25	1	2,496	0.04%
2023/06/19	1	48.55	0	0.00	48.50	1	2,490	0.04%
2023/06/13	1	48.90	1	48.75	49.50	0	2,448	0.00%
2023/06/12	5	49.73	4	49.75	49.20	1	2,427	0.04%
2023/06/09	12	53.83	8	53.19	54.20	4	2,353	0.17%
2023/06/08	2	51.35	0	0.00	51.00	2	2,299	0.09%
2023/06/06	3	52.40	10	52.90	52.20	-7	2,284	-0.31%
2023/06/05	0	0.00	7	53.51	53.20	-7	2,266	-0.31%
2023/06/02	1	52.00	0	0.00	51.80	1	2,228	0.04%
2023/06/01	12	51.38	0	0.00	52.00	12	2,199	0.55%
2023/05/31	1	52.30	1	52.30	51.60	0	2,178	0.00%
2023/05/30	0	0.00	2	51.50	50.80	-2	2,142	-0.09%
2023/05/29	13	53.32	21	52.42	53.00	-8	2,098	-0.38%
2023/05/26	13	49.44	9.4	50.83	52.70	3.6	1,994	0.18%
2023/05/25	9	49.36	5	49.55	48.10	4	1,847	0.22%
2023/05/24	0	0.00	6	47.72	48.30	-6	1,784	-0.34%
2023/05/23	1	47.65	2	48.05	47.70	-1	1,754	-0.06%
2023/05/22	1	47.00	8	46.21	46.80	-7	1,689	-0.41%
2023/05/19	11	45.11	3	45.07	44.00	8	1,631	0.49%
2023/05/17	2	44.33	0	0.00	44.80	2	1,668	0.12%
2023/05/16	59	46.39	56	43.71	44.10	3	1,639	0.18%
2023/05/15	1	43.50	0.3	44.20	44.50	0.7	1,486	0.05%
2023/05/12	3	43.28	14	42.70	43.75	-11	1,432	-0.77%
2023/05/11	6.3	40.29	0	0.00	39.80	6.3	1,324	0.47%
2023/05/10	3	40.25	2	41.15	41.55	1	1,309	0.08%
2023/05/09	0	0.00	1	42.80	41.85	-1	1,288	-0.08%
2023/05/08	0	0.00	4	41.20	41.80	-4	1,257	-0.32%
2023/05/05	2	39.90	0	0.00	39.90	2	1,233	0.16%
2023/05/04	0	0.00	1	39.70	39.90	-1	1,225	-0.08%
2023/05/03	2	41.00	10	40.80	40.80	-8	1,214	-0.66%
2023/05/02	11	41.21	6	42.02	42.15	5	1,201	0.42%
2023/04/28	0	0.00	13	40.33	40.75	-13	1,177	-1.10%
2023/04/27	8	39.50	0	39.05	38.90	8	1,158	0.69%
2023/04/25	8	38.83	0	0.00	38.90	8	1,144	0.70%
2023/04/21	0	0.00	3	42.30	39.80	-3	1,118	-0.27%
2023/04/20	8	41.70	2	41.68	41.40	6	1,090	0.55%
2023/04/18	6	42.67	9	43.67	43.50	-3	1,029	-0.29%
2023/04/17	10	42.50	2	43.00	42.50	8	985	0.81%
2023/04/14	4	42.40	10	43.12	42.50	-6	962	-0.62%
2023/04/13	14	41.78	10	42.59	41.70	4	928	0.43%
2023/04/12	2	41.30	28	41.21	40.95	-26	861	-3.02%
2023/04/11	29	40.36	3.2	40.80	41.50	25.8	815	3.17%
2023/04/10	1	39.20	0	0.00	38.60	1	767	0.13%
2023/04/06	0	0.00	6	39.00	38.30	-6	725	-0.83%
2023/03/31	10	38.20	1	36.70	38.00	9	693	1.30%
2023/03/30	1	35.10	4	36.55	37.65	-3	564	-0.53%
2023/03/28	1	34.25	0	0.00	34.05	1	513	0.19%
2023/03/27	1	35.35	0	0.00	35.80	1	503	0.20%
2023/03/23	3	35.57	3	35.10	34.10	0	511	0.00%
2023/03/21	0	33.40	0	0.00	33.40	0	519	0.00%
2023/03/09	1	35.80	3	35.95	35.35	-2	547	-0.37%
2023/03/06	0	0.00	2	35.03	34.60	-2	517	-0.39%
2023/03/03	0	0.00	1	34.10	34.10	-1	507	-0.20%
2023/03/01	0	34.20	4	34.40	33.60	-4	495	-0.81%
2023/02/24	6	35.65	2	33.85	33.85	4	487	0.82%
2023/02/21	0	34.30	0	0.00	33.70	0	407	0.00%
2023/02/20	2	34.65	0	0.00	34.45	2	393	0.51%
2023/02/17	1	34.20	2	34.40	35.00	-1	380	-0.26%
2023/02/16	3	33.82	0	0.00	34.20	3	365	0.82%
2023/02/15	3	34.88	3	34.05	34.20	0	337	0.00%
2023/02/14	0	0.00	1	32.85	32.85	-1	251	-0.40%
2023/02/10	0	0.00	1	28.50	28.55	-1	222	-0.45%
2022/12/29	0	0.00	1	27.00	27.00	-1	184	-0.54%
2022/12/16	1	28.70	0	0.00	28.50	1	173	0.58%
2022/12/15	0	0.00	8	28.68	29.85	-8	161	-4.95%
2022/12/14	3	28.22	0	0.00	28.30	3	145	2.07%
2022/12/13	5	29.13	1	28.95	28.05	4	137	2.91%
2022/12/09	0	0.00	2	27.33	27.35	-2	119	-1.67%
2022/12/07	2	26.45	2	26.30	26.65	0	110	0.00%
2022/12/06	7	27.48	4	27.93	27.25	3	105	2.85%
2022/10/14	5	20.70	5	21.25	21.50	0	110	0.00%
2022/09/05	1	25.70	0	0.00	25.70	1	166	0.60%
2022/08/22	1	28.30	0	0.00	27.20	1	205	0.49%
2022/08/03	0	0.00	2	25.20	25.60	-2	192	-1.04%
2022/07/06	0	22.85	0	0.00	21.85	0	180	0.00%
2022/06/20	1	27.75	1	28.00	28.00	0	174	0.00%
2022/06/08	0	0.00	1	30.95	30.85	-1	170	-0.59%
2022/06/07	1	30.65	0	0.00	30.70	1	168	0.59%
2022/06/06	2	30.90	2	31.05	31.50	0	163	0.00%
2022/06/02	0	0.00	6	28.43	29.30	-6	140	-4.27%
2022/06/01	0	0.00	2	26.65	26.65	-2	138	-1.45%
2022/05/30	0	27.00	0	0.00	26.60	0	138	0.00%
2022/05/26	0	0.00	1	26.45	26.40	-1	138	-0.72%
2022/05/25	1	26.45	0	0.00	26.40	1	139	0.72%
2022/05/23	2	26.80	0	0.00	26.60	2	142	1.40%
2022/05/20	1	26.65	0	0.00	26.65	1	143	0.70%
2022/05/19	4	26.84	6	26.67	26.90	-2	149	-1.34%
2022/05/18	1	27.20	3	27.20	27.30	-2	152	-1.31%
2022/05/17	0	0.00	1	26.70	26.30	-1	152	-0.66%
2022/05/16	3	26.10	0	0.00	25.80	3	151	1.99%
2022/05/13	6	26.38	0	0.00	25.95	6	150	3.99%
2022/05/10	1	28.10	5	28.56	29.20	-4	145	-2.76%
2022/04/28	0	0.00	1	29.55	29.40	-1	151	-0.66%
2022/04/27	0.1	29.50	0	0.00	29.30	0.1	151	0.03%
2022/04/25	0	0.00	10	30.58	30.25	-10	148	-6.72%
2022/04/18	0	34.00	2	33.65	32.50	-2	160	-1.25%
2022/04/15	0	0.00	3	34.50	34.30	-3	159	-1.89%
2022/04/14	0	0.00	5	34.90	34.90	-5	164	-3.03%
2022/04/11	3	36.98	0	0.00	36.05	3	186	1.61%
2022/04/06	2	36.48	0	0.00	36.65	2	196	1.02%
2022/03/31	1	36.00	0	0.00	36.55	1	255	0.39%
2022/03/29	1	35.95	1	35.80	35.90	0	269	0.00%
2022/03/23	1	36.70	0	0.00	36.80	1	279	0.36%
2022/03/22	1	36.35	1.1	36.91	36.95	-0.1	296	-0.03%
2022/03/21	1	35.90	0	0.00	36.60	1	303	0.33%
2022/03/15	2	35.28	0	0.00	34.80	2	304	0.66%
2022/02/24	1	39.00	0	0.00	38.70	1	312	0.32%
2022/02/18	0	0.00	0.1	40.25	40.25	-0.1	319	-0.02%
2022/02/10	1	40.00	0	0.00	39.95	1	336	0.30%
2022/01/13	0	0.00	1	40.70	40.10	-1	354	-0.28%
2022/01/11	0	0.00	0	40.80	40.55	0	356	0.00%
2022/01/10	0	0.00	1	41.70	41.80	-1	350	-0.29%
2022/01/07	0	0.00	1	43.15	42.40	-1	351	-0.28%
2022/01/05	0	0.00	1	43.70	44.05	-1	347	-0.30%
2022/01/04	1	42.75	0	0.00	42.90	1	334	0.30%
2022/01/03	0	0.00	0	42.80	42.50	0	332	-0.01%
2021/12/28	1	43.80	1	45.95	44.20	0	328	0.00%
2021/12/27	4	44.35	4.1	44.18	44.70	-0.1	309	-0.02%
2021/12/22	1	41.00	0	0.00	41.00	1	273	0.37%
2021/12/20	0	0.00	1	40.05	40.00	-1	272	-0.37%
2021/12/17	1	40.50	0	0.00	40.60	1	274	0.36%
2021/12/16	1	42.00	1	42.00	42.00	0	271	0.00%
2021/12/07	1	39.10	0	0.00	39.20	1	289	0.35%
2021/12/06	0	0.00	0.2	39.00	38.85	-0.2	291	-0.07%
2021/11/24	0	40.00	0	0.00	40.60	0	304	0.01%
2021/11/08	0	41.80	0	0.00	41.85	0	312	0.01%
2021/11/02	1	43.00	0	0.00	41.10	1	333	0.30%
2021/11/01	0	42.35	0.7	40.40	42.40	-0.7	329	-0.22%
2021/10/29	0	0.00	0.1	40.25	40.35	-0.1	324	-0.02%
2021/10/13	1	37.00	0	0.00	37.10	1	358	0.28%
2021/10/05	1	40.20	1	39.00	40.20	0	441	0.00%
2021/10/04	0	0.00	8	37.70	37.70	-8	438	-1.83%
2021/09/29	1	42.80	0	0.00	42.55	1	441	0.23%
2021/09/16	1	55.00	0	0.00	54.90	1	438	0.23%
2021/09/10	1	54.20	0	0.00	54.50	1	457	0.22%
2021/08/30	0	0.00	1	55.00	55.00	-1	514	-0.19%
2021/08/23	0	0.00	1	50.10	50.50	-1	538	-0.19%
2021/08/17	1	46.75	0	0.00	46.75	1	565	0.18%
2021/08/11	0	0.00	2	51.50	51.50	-2	616	-0.32%
2021/08/10	1	55.60	0	0.00	55.50	1	622	0.16%
2021/08/03	0	57.80	0	0.00	58.00	0	739	0.00%
2021/07/30	1	57.50	0	0.00	56.90	1	783	0.13%
2021/07/29	0	58.60	0	0.00	58.00	0	796	0.00%
2021/07/27	3	60.00	3	60.00	59.30	0	856	0.00%
2021/07/21	1	58.10	0	0.00	58.50	1	887	0.11%
2021/07/14	0	0.00	1	60.50	60.30	-1	941	-0.11%
2021/07/13	4	60.40	5	60.40	60.50	-1	968	-0.10%
2021/06/28	0	0.00	2.2	67.56	68.10	-2.2	1,455	-0.15%
2021/06/22	2	66.00	0	0.00	66.00	2	1,641	0.12%
2021/06/18	1	68.90	0	0.00	68.30	1	1,663	0.06%
2021/06/17	1	68.00	0	0.00	69.00	1	1,696	0.06%
2021/06/11	3	69.03	0	0.00	68.40	3	1,819	0.16%
2021/06/10	1	71.90	0	0.00	71.70	1	1,836	0.05%
2021/05/31	0	0.00	9	71.19	71.10	-9	2,265	-0.40%
2021/05/28	1	71.10	0	0.00	71.10	1	2,461	0.04%
2021/05/25	1	71.40	1	72.00	70.80	0	3,128	0.00%
2021/05/21	1	67.80	1.1	68.20	68.10	-0.1	3,723	0.00%
2021/05/20	8	67.90	0	0.00	66.70	8	3,896	0.21%
2021/05/19	0.1	66.90	0	0.00	67.70	0.1	3,941	0.00%
2021/05/18	0	0.00	1	64.00	64.20	-1	4,009	-0.02%
2021/05/17	1	61.50	2	58.70	58.40	-1	4,021	-0.02%
2021/05/14	1	64.00	1	65.00	64.50	0	4,047	0.00%
2021/05/13	0	0.00	1	67.00	65.70	-1	4,083	-0.02%
2021/05/12	1	65.00	0	0.00	65.20	1	4,147	0.02%
2021/05/11	1	73.20	2	73.80	70.40	-1	4,158	-0.02%
2021/05/10	6	75.35	4	75.05	75.10	2	4,153	0.05%
2021/05/07	10	74.46	10	75.46	75.90	0	4,145	0.00%
2021/05/04	0	0.00	2	66.20	68.00	-2	4,078	-0.05%
2021/05/03	1	73.40	2	73.40	71.00	-1	4,070	-0.02%
2021/04/29	1	75.10	0	0.00	74.70	1	4,059	0.02%
2021/04/27	2	75.85	0.1	76.00	76.00	1.9	4,081	0.05%
2021/04/22	1	75.60	1	75.80	74.20	0	4,128	0.00%
2021/04/21	1	76.60	0	0.00	76.60	1	4,119	0.02%
2021/04/20	1	76.80	0	0.00	77.00	1	4,125	0.02%
2021/04/19	1	77.00	10	78.10	76.60	-9	4,132	-0.22%
2021/04/14	1	77.60	3	78.32	77.40	-2	4,085	-0.05%
2021/04/13	11	77.15	2.1	78.06	76.10	8.9	4,044	0.22%
2021/04/12	2	81.20	0	0.00	80.50	2	3,986	0.05%
2021/04/09	4.1	81.82	1.2	81.83	81.50	2.9	3,960	0.07%
2021/04/08	6.3	81.76	2	83.65	82.90	4.3	3,886	0.11%
2021/04/07	1	79.90	3	79.17	79.20	-2	3,793	-0.05%
2021/04/06	3	78.40	1	79.10	79.20	2	3,777	0.05%
2021/04/01	2	79.20	0	0.00	79.00	2	3,740	0.05%
2021/03/31	7	79.00	8	79.31	79.80	-1	3,709	-0.03%
2021/03/30	0	0.00	1	78.20	78.50	-1	3,683	-0.03%
2021/03/29	9	79.48	4	79.10	79.30	5	3,661	0.14%
2021/03/26	12	78.68	11	78.31	79.10	1	3,640	0.03%
2021/03/25	4	76.18	11	76.42	75.90	-7	3,592	-0.19%
2021/03/23	2	75.45	2	76.35	75.10	0	3,587	0.00%
2021/03/22	8	77.35	2	77.05	76.20	6	3,569	0.17%
2021/03/19	1	79.00	0	0.00	78.00	1	3,543	0.03%
2021/03/18	3	79.40	6	78.72	78.90	-3	3,524	-0.09%
2021/03/17	2	78.00	2	79.00	78.10	0	3,510	0.00%
2021/03/16	1	77.80	7	78.47	77.70	-6	3,461	-0.17%
2021/03/15	1	76.80	9	77.27	78.30	-8	3,422	-0.23%
2021/03/12	9	75.64	1	76.90	76.30	8	3,387	0.24%
2021/03/11	2	75.70	7	76.04	76.80	-5	3,371	-0.15%
2021/03/10	2	73.30	2	74.00	72.80	0	3,312	0.00%
2021/03/09	6	73.85	3	74.17	73.60	3	3,295	0.09%
2021/03/08	9	74.80	3	73.47	73.30	6	3,268	0.18%
2021/03/05	1	76.00	0	0.00	76.00	1	3,222	0.03%
2021/03/04	13	79.02	17	77.99	77.90	-4	3,192	-0.13%
2021/03/03	44	78.58	44	78.31	78.00	0	3,134	0.00%
2021/03/02	21	83.18	14	82.22	81.00	7	2,954	0.24%
2021/02/26	18	82.74	26	82.46	84.00	-8	2,840	-0.28%
2021/02/25	25	82.82	31	82.38	80.50	-6	2,799	-0.21%
2021/02/24	24	82.05	39	81.22	81.90	-15	2,573	-0.58%
2021/02/23	18	77.81	10	79.75	79.00	8	2,292	0.35%
2021/02/22	3	73.40	10	74.41	75.30	-7	2,030	-0.34%
2021/02/19	4	66.50	1	68.43	68.50	3	1,867	0.16%
2021/02/18	7	66.66	3	68.27	66.50	4	1,846	0.22%
2021/02/17	3	66.40	0	0.00	66.50	3	1,793	0.17%
2021/02/04	0	0.00	1	64.60	64.80	-1	1,925	-0.05%
2021/02/03	2	63.05	2	64.00	64.30	0	1,898	0.00%
2021/02/02	1	61.00	1	61.40	61.90	0	1,860	0.00%
2021/02/01	0	0.00	6	57.03	56.30	-6	1,843	-0.33%
2021/01/26	0	62.80	4	61.00	61.00	-4	1,879	-0.21%
2021/01/21	0	62.50	0	0.00	60.50	0	1,909	0.00%
2021/01/20	5	61.08	7	60.46	60.20	-2	1,923	-0.10%
2021/01/19	0	0.00	2	64.90	63.20	-2	1,924	-0.10%
2021/01/18	1	63.10	1	64.30	65.10	0	1,920	0.00%
2021/01/15	2	64.85	4	64.20	64.00	-2	1,930	-0.10%
2021/01/14	1	64.00	3	64.13	63.50	-2	1,930	-0.10%
2021/01/12	3	62.10	2	61.80	61.20	1	1,959	0.05%
2021/01/11	0	0.00	4	62.60	63.40	-4	2,021	-0.20%
2021/01/08	0.2	62.80	1	62.80	62.20	-0.8	2,075	-0.04%
2021/01/07	0.1	63.00	0	0.00	62.80	0.1	2,256	0.00%
2021/01/06	1.1	65.07	0	0.00	63.40	1.1	2,420	0.04%
2021/01/05	0	0.00	1	62.50	64.50	-1	2,459	-0.04%
2021/01/04	0	0.00	9	61.50	62.30	-9	2,473	-0.36%
2020/12/31	0	61.70	0	0.00	61.30	0	2,514	0.00%
2020/12/29	0.1	61.70	0	62.60	61.10	0.1	2,613	0.01%
2020/12/25	0.1	62.90	0	0.00	63.10	0.1	2,785	0.00%
2020/12/24	0	0.00	2	61.71	62.50	-2	2,813	-0.07%
2020/12/23	9.2	59.49	0	0.00	59.60	9.2	2,884	0.32%
2020/12/21	1.4	61.46	0	0.00	59.80	1.4	3,079	0.05%
2020/12/18	1	63.50	7	64.23	63.50	-6	3,082	-0.19%
2020/12/17	0.2	65.70	0	0.00	66.10	0.2	3,159	0.01%
2020/12/16	0.2	65.32	0	0.00	65.70	0.2	3,215	0.01%
2020/12/15	1	65.40	5	67.00	65.30	-4	3,315	-0.12%
2020/12/14	9	66.84	1	66.80	67.40	8	3,365	0.24%
2020/12/11	1.4	65.68	3	65.50	65.50	-1.6	3,473	-0.05%
2020/12/10	1	66.60	0	0.00	66.90	1	3,735	0.03%
2020/12/09	5	67.90	4	68.13	67.80	1	3,874	0.03%
2020/12/08	0	68.10	1	68.00	68.00	-1	4,012	-0.02%
2020/12/07	2	67.20	0	0.00	67.00	2	4,135	0.05%
2020/12/04	7	67.81	11	67.71	68.50	-4	4,227	-0.09%
2020/12/03	2	67.85	0	0.00	67.70	2	4,407	0.05%
2020/12/02	4	68.33	0	0.00	67.90	4	4,527	0.09%
2020/12/01	1	68.80	3	68.67	68.70	-2	4,590	-0.04%
2020/11/30	2	70.25	2	69.80	69.60	0	4,681	0.00%
2020/11/27	0	0.00	1	70.90	71.00	-1	4,825	-0.02%
2020/11/26	5	71.24	0	0.00	71.50	5	4,969	0.10%
2020/11/25	6	71.32	8	73.14	71.10	-2	5,156	-0.04%
2020/11/24	16	74.09	12	73.33	73.20	4	5,206	0.08%
2020/11/23	3	71.20	5	70.98	70.90	-2	5,312	-0.04%
2020/11/20	0	0.00	1	70.10	70.00	-1	5,590	-0.02%
2020/11/19	4	68.95	4	69.93	68.90	0	5,936	0.00%
2020/11/17	3	68.10	1	67.60	67.50	2	6,653	0.03%
2020/11/16	1	70.20	1	69.60	69.30	0	7,043	0.00%
2020/11/12	7	70.57	8	70.74	69.00	-1	7,785	-0.01%
2020/11/11	3	65.97	2	66.25	66.10	1	7,722	0.01%
2020/11/10	3	67.70	0	0.00	67.20	3	7,811	0.04%
2020/11/09	0	0.00	2	69.75	70.60	-2	7,951	-0.03%
2020/11/05	1	67.90	0	0.00	68.10	1	8,123	0.01%
2020/11/04	1	67.80	0	0.00	68.20	1	8,245	0.01%
2020/11/03	0	0.00	1	66.10	65.30	-1	8,432	-0.01%
2020/11/02	2	64.80	0	0.00	64.60	2	8,676	0.02%
2020/10/29	4	66.83	1	65.80	67.80	3	8,987	0.03%
2020/10/27	1	68.50	0	0.00	68.00	1	9,062	0.01%
2020/10/22	11	68.92	10	69.70	68.60	1	9,238	0.01%
2020/10/21	1	70.50	8	69.99	69.70	-7	9,300	-0.08%
2020/10/20	5	71.06	20	70.56	70.60	-15	9,362	-0.16%
2020/10/19	27	70.15	20	70.70	70.70	7	9,413	0.07%
2020/10/16	32	73.39	7	74.29	72.00	25	9,455	0.26%
2020/10/15	13	76.52	10	75.29	74.30	3	9,824	0.03%
2020/10/14	7	74.31	29	75.76	76.70	-22	10,015	-0.22%
2020/10/13	18	70.32	11	71.14	71.80	7	10,142	0.07%
2020/10/08	10	72.30	11	73.60	72.50	-1	10,584	-0.01%
2020/10/06	22	72.94	2	73.40	72.80	20	10,847	0.18%
2020/10/05	14	72.76	13	73.46	73.10	1	10,807	0.01%
2020/09/30	1	72.20	28	72.20	72.30	-27	10,736	-0.25%
2020/09/29	2	71.35	8	70.79	70.90	-6	10,703	-0.06%
2020/09/28	7	70.71	26	71.22	71.00	-19	10,767	-0.18%
2020/09/25	10	69.30	10	70.70	66.70	0	10,860	0.00%
2020/09/24	64	71.73	30	71.92	69.50	34	10,936	0.31%
2020/09/23	12	70.35	0	0.00	70.50	12	10,934	0.11%
2020/09/22	0	0.00	2	72.00	71.10	-2	10,928	-0.02%
2020/09/21	4	71.58	0	0.00	70.70	4	10,895	0.04%
2020/09/18	0	0.00	2	72.90	72.90	-2	10,873	-0.02%
2020/09/16	2	71.10	3	70.93	71.30	-1	10,866	-0.01%
2020/09/15	13	72.58	0	0.00	71.30	13	10,937	0.12%
2020/09/14	9	67.92	23	65.67	69.60	-14	10,773	-0.13%
2020/09/11	10	65.90	29	64.25	63.30	-19	10,731	-0.18%
2020/09/10	11	67.03	10	67.77	69.00	1	10,661	0.01%
2020/09/09	33	69.31	31	70.28	72.30	2	10,650	0.02%
2020/09/08	22	71.37	32	73.02	70.30	-10	10,730	-0.09%
2020/09/07	18	78.67	2	79.70	71.90	16	10,751	0.15%
2020/09/04	1	79.30	10.1	80.20	79.80	-9.1	10,764	-0.08%
2020/09/03	3	83.97	99	82.91	82.00	-96	10,793	-0.89%
2020/09/02	29	82.70	43	83.05	82.00	-14	10,715	-0.13%
2020/09/01	60	81.46	47	80.85	80.10	13	10,636	0.12%
2020/08/31	35	83.57	19.2	82.93	82.70	15.9	10,516	0.15%
2020/08/28	1	86.90	18	87.14	87.20	-17	10,330	-0.16%
2020/08/27	57	87.51	57	88.22	87.20	0	10,220	0.00%
2020/08/26	29	86.29	31	87.04	86.50	-2	9,949	-0.02%
2020/08/25	136	83.95	24	83.47	83.30	112	9,636	1.16%	大買/鉅額交易
2020/08/24	31	82.56	29	84.51	85.00	2	9,254	0.02%
2020/08/21	12	78.23	8.7	78.19	80.00	3.3	8,770	0.04%
2020/08/20	28.2	72.61	31	74.52	72.80	-2.8	8,513	-0.03%
2020/08/19	30	77.64	28	78.63	75.40	2	8,082	0.02%
2020/08/18	6	74.43	20	73.04	75.40	-14	7,552	-0.19%
2020/08/17	1	68.70	2	68.65	68.60	-1	7,255	-0.01%
2020/08/14	6	66.92	8	66.84	67.00	-2	7,151	-0.03%
2020/08/13	16	70.27	6	71.88	68.40	10	7,037	0.14%
2020/08/12	4	68.55	4	67.13	70.00	0	6,849	0.00%
2020/08/11	10	66.14	10	67.03	67.50	0	6,738	0.00%
2020/08/10	6	66.95	1	70.00	66.90	5	6,626	0.08%
2020/08/07	13	70.69	12	70.33	70.10	1	6,494	0.02%
2020/08/06	32	68.61	6	70.08	68.00	26	6,281	0.41%
2020/08/05	10	67.29	1	68.30	66.00	9	6,025	0.15%
2020/08/04	0	0.00	23	68.43	71.30	-23	5,813	-0.40%
2020/08/03	0	0.00	14	64.45	64.90	-14	5,675	-0.25%
2020/07/31	12	61.64	7	63.00	63.20	5	5,613	0.09%
2020/07/29	0	0.00	6	61.47	59.90	-6	5,488	-0.11%
2020/07/28	32	59.03	5	56.82	56.00	27	5,380	0.50%
2020/07/27	5	58.40	0	0.00	60.50	5	5,309	0.09%
2020/07/24	1	64.70	5	65.70	64.70	-4	5,209	-0.08%
2020/07/23	3	62.47	6	62.32	64.40	-3	5,116	-0.06%
2020/07/22	1	61.80	1	62.00	62.70	0	5,030	0.00%
2020/07/21	28	61.56	15	61.96	63.60	13	4,909	0.26%
2020/07/20	8	55.85	13	55.06	57.90	-5	4,475	-0.11%
2020/07/17	10	56.72	8	56.74	57.30	2	4,095	0.05%
2020/07/16	0	0.00	3	51.57	52.10	-3	3,794	-0.08%
2020/07/15	8	46.25	12	47.16	47.40	-4	3,590	-0.11%
2020/07/14	3	43.75	10	44.25	43.10	-7	3,247	-0.22%
2020/07/13	0	0.00	1	43.00	44.00	-1	3,011	-0.03%
2020/07/10	5	40.40	0	0.00	40.00	5	2,895	0.17%
2020/07/09	7	39.97	0	0.00	40.25	7	2,853	0.25%
2020/07/07	7	43.57	0	0.00	41.00	7	2,760	0.25%
2020/07/06	3	47.05	6	46.61	43.40	-3	2,638	-0.11%
2020/07/03	2	43.88	14	43.91	44.90	-12	2,451	-0.49%
2020/07/02	0	0.00	1	41.95	41.60	-1	2,291	-0.04%
2020/07/01	0	0.00	1	39.00	39.55	-1	2,145	-0.05%
2020/06/30	1	38.60	5	38.40	38.00	-4	2,089	-0.19%
2020/06/29	5	39.45	0	0.00	38.90	5	2,027	0.25%
2020/06/24	0	0.00	13	38.65	38.95	-13	1,985	-0.65%
2020/06/23	4	39.03	1	39.25	38.60	3	1,940	0.15%
2020/06/22	16	39.78	4.1	40.18	41.00	11.9	1,820	0.65%
2020/06/19	5	35.37	4	35.94	37.30	1	1,628	0.06%
2020/06/18	2	36.35	1	36.90	36.15	1	1,508	0.07%
2020/06/17	1	36.95	3	36.98	36.25	-2	1,393	-0.14%
2020/06/16	2	36.00	0	0.00	36.90	2	1,316	0.15%
2020/06/15	0	0.00	2	35.70	37.25	-2	1,193	-0.17%
2020/06/12	5	33.62	7.1	34.34	35.40	-2.1	995	-0.21%
2020/06/11	26	33.46	28	32.05	32.50	-2	781	-0.26%
2020/06/10	3	31.40	6	30.80	31.35	-3	625	-0.48%
2020/06/09	5	28.81	0	0.00	29.35	5	522	0.96%
2020/06/08	1	29.30	8	28.64	28.80	-7	484	-1.45%
2020/06/05	6	27.68	0	0.00	27.90	6	394	1.52%
2020/05/22	0	0.00	1	21.15	21.15	-1	232	-0.43%
2020/05/14	0	0.00	3	20.55	20.15	-3	233	-1.28%
2020/04/28	5	20.00	5	19.80	19.90	0	254	0.00%
2020/04/09	1	19.15	0	0.00	19.20	1	254	0.39%
2020/04/07	0	0.00	30	19.13	19.00	-30	252	-11.90%
2020/04/06	0	0.00	2	18.80	19.20	-2	251	-0.79%
2020/03/23	10	15.58	0	0.00	15.25	10	244	4.08%
2020/03/19	5	15.55	0	0.00	15.50	5	239	2.08%
2020/03/17	5	18.19	0	0.00	18.00	5	254	1.97%
2020/03/13	15	19.67	0	0.00	19.65	15	246	6.08%
2020/01/15	0	0.00	2	24.90	24.80	-2	217	-0.92%
2019/12/18	0	0.00	3	24.65	24.70	-3	261	-1.15%
2019/12/17	1	24.30	0	0.00	24.30	1	261	0.38%
2019/12/13	2	23.80	0	0.00	24.15	2	261	0.76%
2019/12/12	1	25.05	0	0.00	25.05	1	241	0.41%
2019/12/09	0	0.00	3	25.35	25.30	-3	249	-1.20%
2019/12/04	1	25.00	0	0.00	24.90	1	255	0.39%
2019/12/02	0	0.00	2	25.10	25.00	-2	269	-0.74%
2019/11/28	0	0.00	2	26.15	25.90	-2	269	-0.74%
2019/11/27	2	25.90	0	0.00	26.10	2	271	0.74%
2019/11/21	1	25.80	1	25.60	25.80	0	288	0.00%
2019/11/19	1	26.00	0	0.00	25.90	1	320	0.31%
2019/11/18	4	25.98	0	0.00	25.95	4	323	1.24%
2019/11/07	0	0.00	3	26.65	27.30	-3	333	-0.90%
2019/10/23	0	0.00	2	27.05	27.10	-2	484	-0.41%
2019/10/21	1	26.70	0	0.00	26.80	1	534	0.19%
2019/10/18	2	26.73	0	0.00	27.05	2	576	0.35%
2019/10/15	0	0.00	3	26.93	26.95	-3	559	-0.54%
2019/10/04	1	27.60	0	0.00	27.50	1	571	0.17%
2019/10/02	1	27.60	0	0.00	27.60	1	571	0.18%
2019/09/27	2	28.05	0	0.00	27.45	2	574	0.35%
2019/09/24	1	28.40	0	0.00	28.40	1	587	0.17%
2019/09/05	0	0.00	7	29.59	29.45	-7	596	-1.17%
2019/08/23	9	29.36	7	29.85	29.70	2	564	0.35%
2019/08/20	0	0.00	3	28.25	28.00	-3	547	-0.55%
2019/08/15	0	0.00	10	27.21	27.30	-10	541	-1.85%
2019/08/14	3	27.90	0	0.00	27.65	3	540	0.56%
2019/07/30	10	30.10	5	30.50	29.65	5	515	0.97%
2019/07/29	5	31.20	5	31.07	30.80	0	506	0.00%
2019/07/26	0	0.00	4	31.33	31.50	-4	485	-0.82%
2019/07/25	0	0.00	1	30.85	30.85	-1	442	-0.23%
2019/07/19	0	0.00	1	28.50	28.65	-1	362	-0.28%
2019/07/18	0	0.00	1	28.30	28.30	-1	367	-0.27%
2019/07/10	0	0.00	8	27.58	27.60	-8	577	-1.39%
2019/07/08	0	0.00	12	27.50	27.50	-12	638	-1.88%
2019/07/03	4	28.80	0	0.00	28.70	4	705	0.57%
2019/06/27	0	0.00	1	28.65	28.60	-1	849	-0.12%
2019/06/25	0	0.00	1	28.45	27.90	-1	888	-0.11%
2019/06/24	2	28.30	0	0.00	28.20	2	1,070	0.19%
2019/06/21	0	0.00	2	28.25	28.10	-2	1,198	-0.17%
2019/06/19	0	0.00	1	27.70	27.85	-1	1,246	-0.08%
2019/06/17	0	0.00	1	27.40	27.40	-1	1,255	-0.08%
2019/06/10	1	27.25	0	0.00	27.25	1	1,272	0.08%
2019/05/30	1	27.15	1	27.05	27.25	0	1,356	0.00%
2019/05/29	2	27.53	0	0.00	27.40	2	1,357	0.15%
2019/05/27	1	26.25	0	0.00	26.10	1	1,356	0.07%
2019/05/24	1	26.20	0	0.00	26.30	1	1,361	0.07%
2019/05/23	1	26.10	0	0.00	26.25	1	1,373	0.07%
2019/05/15	1	28.00	0	0.00	28.10	1	1,603	0.06%
2019/05/13	4	27.15	0	0.00	27.00	4	1,618	0.25%
2019/05/06	7	28.85	0	0.00	28.85	7	1,680	0.42%
2019/04/29	0	0.00	30	29.40	29.25	-30	1,762	-1.70%
2019/04/26	0	0.00	4	30.29	30.35	-4	1,762	-0.23%
2019/04/25	0	0.00	1	31.65	31.60	-1	1,766	-0.06%
2019/04/23	0	0.00	3	31.97	31.80	-3	1,755	-0.17%
2019/04/19	0	0.00	1	32.70	32.60	-1	1,741	-0.06%
2019/04/18	41	33.57	54	32.58	32.10	-13	1,724	-0.75%
2019/04/17	45	32.75	35	32.96	32.60	10	1,669	0.60%
2019/04/15	12	32.18	1	32.30	31.90	11	1,647	0.67%
2019/04/09	0	0.00	1	31.45	30.85	-1	1,586	-0.06%
2019/04/03	41	31.63	40	31.44	31.20	1	1,545	0.06%
2019/04/01	3	31.02	0	0.00	30.85	3	1,544	0.19%
2019/03/28	0	0.00	1	32.15	31.80	-1	1,539	-0.06%
2019/03/27	22	32.38	23	32.50	32.80	-1	1,509	-0.07%
2019/03/26	8	31.79	2	33.05	33.05	6	1,325	0.45%
2019/03/22	2	29.95	2	30.20	30.35	0	1,182	0.00%
2019/03/20	2	29.50	0	0.00	29.45	2	1,147	0.17%
2019/03/06	1	29.70	1	29.85	29.60	0	1,192	0.00%
2019/03/05	1	29.00	0	0.00	29.45	1	1,174	0.09%
2019/02/22	0.4	28.90	0	0.00	29.10	0.4	1,153	0.04%
2019/02/21	20	29.90	23	30.06	29.45	-3	1,142	-0.26%
2019/02/20	0	0.00	1	29.35	29.35	-1	1,108	-0.09%
2019/02/19	3	29.40	10	29.30	29.25	-7	1,093	-0.64%
2019/02/18	4	28.43	6	28.52	28.45	-2	1,043	-0.19%
2019/02/15	2	28.68	5	28.01	28.40	-3	1,021	-0.29%
2019/02/14	1	28.00	0	0.00	27.70	1	944	0.11%
2019/02/12	1	27.00	0	0.00	27.00	1	897	0.11%
2019/01/29	10	27.00	1	26.90	26.80	9	876	1.03%
2019/01/28	1	27.20	2	27.70	27.25	-1	872	-0.11%
2019/01/25	1	27.50	0	0.00	27.10	1	840	0.12%
2019/01/23	2	27.00	0	0.00	27.05	2	800	0.25%
2019/01/22	3	26.37	0	0.00	26.45	3	772	0.39%
2019/01/21	3	27.20	0	0.00	27.10	3	763	0.39%
2019/01/18	1	26.85	3	26.60	26.85	-2	713	-0.28%
2019/01/17	2	26.40	0	0.00	26.55	2	707	0.28%
2019/01/11	0	0.00	10	26.00	25.65	-10	673	-1.48%
2019/01/09	3	26.35	7	26.63	26.30	-4	656	-0.61%
2019/01/08	13	27.30	5	27.19	26.95	8	648	1.23%
2019/01/03	0	0.00	1	26.20	25.55	-1	578	-0.17%
2019/01/02	8	26.76	5	26.80	26.20	3	574	0.52%
2018/12/26	0	0.00	2	25.50	25.35	-2	532	-0.38%
2018/12/25	2	27.20	1	26.80	26.35	1	519	0.19%
2018/12/22	3	25.80	0	0.00	25.60	3	433	0.69%
2018/12/21	0	0.00	1	23.85	25.50	-1	407	-0.25%
2018/12/20	1	24.10	1	23.75	23.90	0	411	0.00%
2018/12/12	1	24.85	0	0.00	25.00	1	403	0.25%
2018/12/06	1	25.00	0	0.00	24.90	1	417	0.24%
2018/12/04	0	0.00	2	26.70	26.60	-2	430	-0.47%
2018/12/03	5	27.03	0	0.00	27.15	5	443	1.13%
2018/11/29	4	26.56	0	0.00	26.20	4	435	0.92%
2018/11/28	2	26.50	3	25.30	27.05	-1	402	-0.25%
2018/11/27	3	24.70	0	0.00	24.60	3	373	0.80%
2018/11/20	0	0.00	1	24.15	23.85	-1	374	-0.27%
2018/10/31	0	0.00	1	22.75	22.75	-1	431	-0.23%
2018/10/25	2	22.05	0	0.00	21.65	2	458	0.44%
2018/10/19	3	23.48	0	0.00	23.45	3	499	0.60%
2018/10/12	1	24.10	6	23.98	24.50	-5	629	-0.79%
2018/10/09	0	0.00	1	27.40	27.60	-1	642	-0.16%
2018/10/05	2	28.10	2	28.00	27.90	0	660	0.00%
2018/09/21	1	28.95	0	0.00	29.20	1	687	0.15%
2018/09/14	6	30.21	6	30.03	30.35	0	721	0.00%
2018/09/13	3	28.40	6	28.35	28.55	-3	712	-0.42%
2018/09/11	3	27.70	4	28.18	28.20	-1	731	-0.14%
2018/09/10	8	27.78	0	0.00	26.65	8	741	1.08%
2018/09/07	12	29.20	7	28.57	28.60	5	760	0.66%
2018/08/31	0	0.00	1	32.30	32.25	-1	934	-0.11%
2018/08/16	3	34.02	0	0.00	34.05	3	1,517	0.20%
2018/08/14	4	33.63	12	33.46	34.80	-8	1,649	-0.48%
2018/08/13	6	34.32	0	0.00	33.60	6	1,790	0.34%
2018/08/10	3	36.23	2	36.43	35.80	1	1,814	0.06%
2018/08/09	2	36.50	0	0.00	36.45	2	1,904	0.10%
2018/08/06	2	37.15	0	0.00	36.95	2	1,963	0.10%
2018/07/27	0	0.00	10	39.00	38.90	-10	2,089	-0.48%
2018/07/25	0	0.00	2	40.13	39.60	-2	2,061	-0.10%
2018/07/24	12	38.60	4	38.88	38.55	8	1,968	0.41%
2018/07/23	4	37.40	4	37.85	37.40	0	1,952	0.00%
2018/07/20	2	38.10	1	37.00	37.20	1	1,949	0.05%
2018/07/18	4	38.45	2	39.20	38.15	2	1,961	0.10%
2018/07/17	1	38.00	0	0.00	37.95	1	1,943	0.05%
2018/07/16	0	0.00	2	38.35	37.80	-2	1,944	-0.10%
2018/07/13	2	38.00	4	36.75	38.00	-2	1,957	-0.10%
2018/07/12	4	36.25	0	0.00	36.20	4	1,952	0.20%
2018/07/10	1	36.00	0	0.00	35.80	1	1,976	0.05%
2018/07/09	0	0.00	30	35.72	36.00	-30	1,980	-1.51%
2018/07/05	0	0.00	4	37.50	36.45	-4	1,989	-0.20%
2018/07/04	0	0.00	1	37.05	37.05	-1	1,988	-0.05%
2018/07/03	0	0.00	9	39.22	37.80	-9	1,992	-0.45%
2018/07/02	32	39.59	0	0.00	39.00	32	1,994	1.60%
2018/06/29	1	38.90	1	39.10	38.85	0	1,993	0.00%
2018/06/26	0	0.00	1	37.05	38.90	-1	2,013	-0.05%
2018/06/22	1	38.35	1	38.50	38.25	0	2,024	0.00%
2018/06/20	1	38.50	0	0.00	38.60	1	2,049	0.05%
2018/06/19	0	0.00	6	38.20	39.30	-6	2,073	-0.29%
2018/06/15	1	40.20	0	0.00	39.10	1	2,082	0.05%
2018/06/12	8	42.20	0	0.00	41.80	8	2,147	0.37%
2018/06/11	7	42.84	1	42.15	42.15	6	2,132	0.28%
2018/06/08	0	0.00	8	40.93	40.30	-8	2,063	-0.39%
2018/06/07	1	40.60	4	40.55	40.30	-3	2,119	-0.14%
2018/06/04	3	41.00	0	0.00	40.50	3	2,276	0.13%
2018/06/01	1	39.70	0	0.00	39.60	1	2,486	0.04%
2018/05/31	9	40.96	53	41.02	40.10	-44	2,657	-1.66%
2018/05/30	0	0.00	34	40.94	41.00	-34	2,817	-1.21%
2018/05/29	20	43.26	15	44.05	41.15	5	2,862	0.17%
2018/05/28	65	40.86	46	40.21	41.90	19	2,868	0.66%
2018/05/25	2	39.35	0	0.00	39.15	2	2,965	0.07%
2018/05/24	9	39.87	7	40.13	39.50	2	3,101	0.06%
2018/05/23	29	39.64	28	39.58	39.60	1	3,135	0.03%
2018/05/21	31	39.02	7	39.83	38.80	24	3,176	0.76%
2018/05/18	3	36.50	0	0.00	37.90	3	3,055	0.10%
2018/05/17	24	37.53	9	37.49	37.10	15	3,061	0.49%
2018/05/16	0	0.00	2	36.95	35.50	-2	3,013	-0.07%
2018/05/15	16	36.67	2	36.40	36.25	14	3,088	0.45%
2018/05/14	7	36.60	3	36.28	36.95	4	3,123	0.13%
2018/05/11	1	36.05	1	36.65	35.40	0	3,157	0.00%
2018/05/10	4	36.71	1	36.85	36.10	3	3,235	0.09%
2018/05/08	8	35.78	0	0.00	34.65	8	3,501	0.23%
2018/04/27	0	0.00	1	29.80	30.50	-1	4,599	-0.02%
2018/04/19	3	33.67	3	33.90	34.05	0	4,766	0.00%
2018/04/12	0	0.00	2	34.20	34.10	-2	4,841	-0.04%
2018/04/11	1	34.95	1	34.65	34.60	0	4,868	0.00%
2018/04/10	0	0.00	11	34.50	33.65	-11	4,880	-0.23%
2018/04/09	0	0.00	2	35.05	34.60	-2	4,895	-0.04%
2018/04/03	0	0.00	30	34.57	34.60	-30	4,929	-0.61%
2018/03/31	30	34.03	0	0.00	34.05	30	4,948	0.61%
2018/03/30	3	35.08	35	34.51	34.60	-32	4,943	-0.65%
2018/03/29	6	35.90	2	35.88	35.90	4	4,958	0.08%
2018/03/28	39	35.73	11	35.83	35.80	28	4,989	0.56%
2018/03/27	6	35.27	0	0.00	35.45	6	4,984	0.12%
2018/03/26	1	34.80	1	34.80	34.80	0	4,998	0.00%
2018/03/22	5	36.35	5	35.85	35.50	0	4,980	0.00%
2018/03/21	1	37.35	1	37.95	37.05	0	4,951	0.00%
2018/03/20	20	37.85	22	37.77	37.40	-2	4,937	-0.04%
2018/03/19	13	37.07	12	36.84	36.80	1	4,865	0.02%
2018/03/16	0	0.00	4	36.30	36.00	-4	4,845	-0.08%
2018/03/15	0	0.00	5	35.90	36.40	-5	4,836	-0.10%
2018/03/14	6	37.98	1	36.90	36.65	5	4,820	0.10%
2018/03/13	12	38.16	11	37.61	37.45	1	4,793	0.02%
2018/03/12	21	37.11	35	37.08	36.65	-14	4,731	-0.30%
2018/03/09	22	37.35	4	37.30	36.90	18	4,707	0.38%
2018/03/08	6	37.18	62	37.94	37.40	-56	4,689	-1.19%
2018/03/07	75	38.44	54	39.01	37.30	21	4,591	0.46%
2018/03/06	54	38.09	24	37.85	37.75	30	4,410	0.68%
2018/03/05	22	35.92	76	36.89	36.10	-54	4,278	-1.26%
2018/03/02	64	34.92	0	0.00	34.60	64	4,199	1.52%
2018/03/01	10	36.90	18	37.00	36.50	-8	4,145	-0.19%
2018/02/27	23	37.46	124	36.65	35.70	-101	4,037	-2.50%	大賣/鉅額交易
2018/02/26	3	35.27	4	35.16	36.40	-1	3,877	-0.03%
2018/02/23	21	32.74	92	32.14	33.10	-71	3,759	-1.89%
2018/02/22	39	31.39	27	31.76	31.45	12	3,922	0.31%
2018/02/21	31	29.49	1	29.75	29.75	30	3,850	0.78%
2018/02/12	20	27.35	20	27.80	27.05	0	3,901	0.00%
2018/02/09	9	27.00	39	27.01	27.45	-30	3,929	-0.76%
2018/02/08	0	0.00	5	28.42	28.45	-5	3,994	-0.13%
2018/02/07	50	29.50	8	30.61	29.05	42	4,013	1.05%
2018/02/06	0	0.00	1	30.50	30.10	-1	4,044	-0.02%
2018/02/05	34	33.52	13	33.17	33.40	21	4,135	0.51%
2018/02/02	41	35.77	11	36.32	35.40	30	4,256	0.70%
2018/02/01	49	38.02	3	37.98	38.00	46	4,414	1.04%
2018/01/31	44	38.74	62	37.43	39.00	-18	4,545	-0.40%
2018/01/30	127	39.49	96	40.26	37.10	31	4,351	0.71%	大買/
2018/01/29	18	37.32	8	37.95	38.50	10	3,942	0.25%
2018/01/26	4	34.30	49	33.45	35.00	-45	3,950	-1.14%
2018/01/25	44	32.15	1	32.20	31.85	43	3,732	1.15%
2018/01/22	1	31.65	0	0.00	31.40	1	3,674	0.03%
2018/01/19	0	0.00	1	31.30	31.60	-1	3,665	-0.03%
2018/01/18	0	0.00	1	31.30	31.30	-1	3,639	-0.03%
2018/01/17	2	31.58	0	0.00	31.80	2	3,624	0.06%
2018/01/16	18	32.00	7	31.69	31.65	11	3,589	0.31%
2018/01/15	0	0.00	5	30.50	31.00	-5	3,496	-0.14%
2018/01/09	0	0.00	9	30.36	30.25	-9	3,392	-0.27%
2018/01/08	4	30.50	0	0.00	30.80	4	3,381	0.12%
2018/01/05	0	0.00	1	30.85	31.00	-1	3,343	-0.03%
2018/01/04	6	30.73	0	0.00	30.75	6	3,309	0.18%
2018/01/02	0	0.00	3	31.13	30.60	-3	3,261	-0.09%