偉訓 (3032)-犇亞-鑫豐券商分點個股進出

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

偉訓

(3032)

可現股當沖

股價
71.6
漲跌
▲0.4
漲幅
+0.56%
成交量
901張
產業
上市電子零組件類股
248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

偉訓 (3032)籌碼相關－犇亞-鑫豐券商分點個股進出

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

犇亞-鑫豐券商分點個股進出
犇亞-鑫豐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
2024/04/22	0.1	71.50	0	0.00	71.20	0.1	5,138	0.00%
2024/04/19	2	72.74	0	0.00	72.50	2	5,352	0.04%
2024/04/18	1.1	75.71	0	0.00	75.00	1.1	5,422	0.02%
2024/04/17	0	75.20	0	0.00	75.40	0	5,627	0.00%
2024/04/16	1.1	74.35	0	0.00	73.70	1.1	5,739	0.02%
2024/04/15	1.5	78.46	2.1	79.03	77.10	-0.6	5,988	-0.01%
2024/04/12	0.4	78.83	2	78.75	79.60	-1.6	6,367	-0.03%
2024/04/11	4.3	79.78	6	79.25	78.70	-1.7	6,715	-0.03%
2024/04/10	4	83.63	4	83.95	83.60	0	6,895	0.00%
2024/04/09	3	83.60	1.8	83.69	84.10	1.2	6,849	0.02%
2024/04/08	22.6	84.72	9.2	84.73	83.30	13.5	6,780	0.20%
2024/04/03	12.1	82.56	6.8	82.01	82.80	5.3	6,534	0.08%
2024/04/02	9	80.83	5	80.14	81.40	4	6,429	0.06%
2024/04/01	5.2	80.84	10	81.13	80.20	-4.8	6,390	-0.08%
2024/03/29	15	79.43	19.3	80.26	81.00	-4.3	6,307	-0.07%
2024/03/28	4	77.43	4	77.90	77.80	0	6,172	0.00%
2024/03/27	4	77.88	4	77.83	77.90	0	6,165	0.00%
2024/03/26	6.5	77.80	4	77.30	77.30	2.5	6,162	0.04%
2024/03/25	14	79.26	7.7	79.42	79.80	6.3	6,125	0.10%
2024/03/22	3	77.80	3	77.61	77.80	0	6,079	0.00%
2024/03/21	3	77.30	6.1	77.56	77.30	-3.1	6,085	-0.05%
2024/03/20	3.1	77.32	3.1	77.80	77.30	0.1	6,083	0.00%
2024/03/19	5.1	77.22	5.2	77.21	77.10	-0.1	6,090	0.00%
2024/03/18	4	76.90	5	76.20	77.00	-1	6,094	-0.02%
2024/03/15	4	75.73	3	76.03	75.50	1	6,101	0.02%
2024/03/14	4	76.58	1	77.30	76.20	3	6,157	0.05%
2024/03/13	5.2	76.32	7	76.69	75.70	-1.8	6,161	-0.03%
2024/03/12	3	77.20	10.2	76.68	77.50	-7.2	6,159	-0.12%
2024/03/11	9.1	76.10	3	76.10	76.10	6.1	6,182	0.10%
2024/03/08	11.1	76.52	4	76.95	75.60	7.1	6,201	0.11%
2024/03/07	17.9	80.25	12	79.15	78.00	5.9	6,215	0.09%
2024/03/06	0	0.00	9	81.96	81.20	-9	6,207	-0.14%
2024/03/05	19.2	80.91	23.9	80.92	82.00	-4.7	6,193	-0.08%
2024/03/04	11.1	79.74	12.1	80.94	79.00	-1	6,151	-0.02%
2024/03/01	11.1	79.47	9.6	79.37	79.50	1.5	6,114	0.02%
2024/02/29	3.1	77.11	1.1	77.38	77.60	1.9	6,091	0.03%
2024/02/27	12	77.87	5.1	80.34	77.20	6.9	6,186	0.11%
2024/02/26	4.1	80.37	5	79.64	80.60	-0.9	6,354	-0.01%
2024/02/23	8.4	80.51	3.2	82.62	79.40	5.1	6,323	0.08%
2024/02/22	6.2	80.73	5	81.94	80.90	1.2	6,311	0.02%
2024/02/21	10.1	81.97	8.1	82.29	81.20	2	6,301	0.03%
2024/02/20	8.7	81.93	4.1	81.19	81.60	4.6	6,277	0.07%
2024/02/19	2.2	83.32	3.1	83.60	83.40	-0.9	6,217	-0.01%
2024/02/16	10.5	84.59	9.1	85.05	84.20	1.4	6,190	0.02%
2024/02/15	9.3	83.48	21.5	81.42	85.40	-12.2	6,084	-0.20%
2024/02/05	5.5	79.08	10.7	78.89	79.20	-5.2	5,860	-0.09%
2024/02/02	7.3	78.79	10.3	80.20	78.50	-3	5,823	-0.05%
2024/02/01	13.2	79.05	12.8	79.23	78.40	0.4	5,823	0.01%
2024/01/31	5	76.92	3.1	77.41	76.70	1.9	5,756	0.03%
2024/01/30	14	76.64	5	77.18	77.40	9	5,744	0.16%
2024/01/29	0	0.00	4.4	76.34	76.50	-4.4	5,776	-0.08%
2024/01/26	29.2	75.46	0	0.00	74.50	29.2	5,829	0.50%
2024/01/25	4	76.08	0	0.00	75.40	4	5,832	0.07%
2024/01/24	4	76.83	2	77.75	76.60	2	5,822	0.03%
2024/01/23	0	0.00	7	79.00	78.20	-7	5,821	-0.12%
2024/01/22	11	76.98	11.2	76.91	78.50	-0.2	5,802	0.00%
2024/01/19	5	72.57	2	72.75	72.50	3	5,791	0.05%
2024/01/18	12	77.46	13	74.98	74.50	-1	5,748	-0.02%
2024/01/17	1	78.30	3	77.50	77.20	-2	5,823	-0.03%
2024/01/16	15	78.26	8.1	79.21	77.70	6.9	5,819	0.12%
2024/01/15	6.1	78.89	5.1	78.62	79.00	1.1	5,789	0.02%
2024/01/12	2.1	75.57	0.2	76.67	75.70	1.9	5,628	0.03%
2024/01/11	4.1	76.38	4	74.95	78.20	0.1	5,605	0.00%
2024/01/10	3	73.70	3	72.90	72.50	0	5,472	0.00%
2024/01/09	1	74.50	16.3	77.34	75.00	-15.3	5,427	-0.28%
2024/01/08	14.3	77.01	23	77.00	77.00	-8.7	5,204	-0.17%
2024/01/05	4	73.60	42	72.20	74.00	-38	4,880	-0.78%
2024/01/04	3	71.70	12	72.98	69.70	-9	4,584	-0.20%
2024/01/02	5	68.34	1	68.70	68.40	4	4,528	0.09%
2023/12/29	4	69.03	1	68.70	68.60	3	4,742	0.06%
2023/12/28	20	69.00	26	69.25	68.90	-6	4,899	-0.12%
2023/12/25	1	67.60	0	0.00	67.60	1	5,952	0.02%
2023/12/22	1	67.90	0	0.00	67.90	1	6,025	0.02%
2023/12/20	5	68.00	0	0.00	68.10	5	6,298	0.08%
2023/12/18	5	68.10	0	0.00	67.60	5	6,451	0.08%
2023/12/15	28.1	68.91	8	69.30	68.60	20.1	6,637	0.30%
2023/12/14	11	69.45	0	0.00	69.20	11	6,935	0.16%
2023/12/12	0	0.00	1	69.20	68.40	-1	7,117	-0.01%
2023/12/11	2.1	68.71	2	69.75	68.80	0.1	7,215	0.00%
2023/12/08	4	69.70	9	70.80	70.80	-5	7,175	-0.07%
2023/12/07	5.1	69.93	1	70.70	69.60	4.1	7,161	0.06%
2023/12/06	2	71.45	6	71.37	70.60	-4	7,190	-0.06%
2023/12/05	1	69.80	0	70.30	70.50	1	7,159	0.01%
2023/12/01	1	72.30	1	73.00	73.10	0	7,107	0.00%
2023/11/30	0	0.00	1	72.50	72.10	-1	7,043	-0.01%
2023/11/29	12	71.74	13	71.48	72.00	-1	7,012	-0.01%
2023/11/28	4	70.25	2	69.95	70.40	2	6,942	0.03%
2023/11/27	1	69.50	2	70.40	68.80	-1	6,930	-0.01%
2023/11/24	6	71.15	6.2	72.43	70.90	-0.2	6,911	0.00%
2023/11/23	38.2	72.20	4	70.30	72.00	34.2	6,818	0.50%
2023/11/22	1	68.40	2	68.00	68.10	-1	6,586	-0.02%
2023/11/21	3	68.77	1	69.20	67.90	2	6,621	0.03%
2023/11/20	2	68.90	7	68.81	69.20	-5	6,612	-0.08%
2023/11/17	6	67.22	6	67.48	67.60	0	6,608	0.00%
2023/11/16	2	67.60	2	68.00	67.40	0	6,687	0.00%
2023/11/15	6	68.30	0	0.00	68.20	6	6,719	0.09%
2023/11/14	0	0.00	2	69.70	69.40	-2	6,807	-0.03%
2023/11/13	2	69.25	2	69.70	69.00	0	6,862	0.00%
2023/11/10	3	69.73	2	69.85	69.90	1	6,885	0.01%
2023/11/09	4	68.25	18	69.76	70.30	-14	6,920	-0.20%
2023/11/08	15	69.75	2	69.80	69.80	13	6,811	0.19%
2023/11/06	1	68.90	0	0.00	67.60	1	7,028	0.01%
2023/11/03	2	67.80	8	68.20	67.80	-6	7,334	-0.08%
2023/11/02	1	66.10	6	66.35	66.30	-5	7,407	-0.07%
2023/10/31	10	65.74	2	67.80	64.40	8	7,860	0.10%
2023/10/30	7	66.93	5	67.74	67.10	2	7,904	0.03%
2023/10/27	1	67.50	6	67.58	68.00	-5	8,004	-0.06%
2023/10/26	4	65.68	4	65.05	64.50	0	8,074	0.00%
2023/10/25	1	67.00	3	66.30	67.50	-2	8,141	-0.02%
2023/10/24	2	63.45	5	63.48	65.00	-3	8,105	-0.04%
2023/10/23	5	62.98	6	62.67	62.80	-1	8,212	-0.01%
2023/10/20	4	59.90	4	61.10	60.30	0	8,401	0.00%
2023/10/19	11	61.82	3	62.40	61.70	8	8,600	0.09%
2023/10/18	4	62.90	2	65.20	61.90	2	8,778	0.02%
2023/10/17	6	65.93	8	65.95	65.10	-2	9,074	-0.02%
2023/10/16	2	67.10	3	67.53	66.80	-1	9,285	-0.01%
2023/10/13	2	69.80	3.2	70.52	68.80	-1.2	9,454	-0.01%
2023/10/12	4	71.55	1	72.80	71.40	3	9,566	0.03%
2023/10/11	1	71.00	2	71.90	71.00	-1	9,790	-0.01%
2023/10/06	4.1	75.45	2	76.80	75.30	2.1	10,018	0.02%
2023/10/05	5	76.44	5.1	76.67	75.70	-0.1	10,139	0.00%
2023/10/04	4	79.15	22.3	80.12	79.50	-18.3	9,986	-0.18%
2023/10/03	13.1	81.22	13	80.36	81.20	0.1	9,869	0.00%
2023/10/02	6	79.43	17.3	77.92	80.60	-11.3	9,448	-0.12%
2023/09/28	46.3	74.52	38	74.90	73.30	8.3	9,333	0.09%
2023/09/27	2	69.33	2	70.20	70.80	0	9,031	0.00%
2023/09/26	21	71.11	3	70.43	70.90	18	9,123	0.20%
2023/09/25	12	69.37	12	68.80	69.60	0	9,103	0.00%
2023/09/22	1	66.70	2.2	66.15	67.20	-1.2	9,132	-0.01%
2023/09/21	7	67.73	3	66.20	67.50	4	9,152	0.04%
2023/09/20	3.2	67.98	4.3	68.04	68.60	-1.1	9,119	-0.01%
2023/09/19	5	69.04	9.6	70.06	67.50	-4.6	9,124	-0.05%
2023/09/18	6	67.50	41	66.98	67.40	-35	9,133	-0.38%
2023/09/15	13	65.19	8	65.19	65.70	5	9,341	0.05%
2023/09/14	7	63.23	18	63.43	64.50	-11	9,309	-0.12%
2023/09/13	12	60.70	5	60.54	60.20	7	9,278	0.08%
2023/09/12	1	61.50	1	62.10	62.00	0	9,418	0.00%
2023/09/11	1.3	61.54	4	61.85	60.80	-2.8	9,545	-0.03%
2023/09/08	0	0.00	1	61.20	61.00	-1	9,703	-0.01%
2023/09/07	7	60.90	0	0.00	61.30	7	9,853	0.07%
2023/09/06	1	61.60	4	61.33	61.60	-3	10,021	-0.03%
2023/09/04	1	58.90	2	58.40	59.40	-1	10,299	-0.01%
2023/09/01	3	59.63	0	59.30	58.80	3	10,297	0.03%
2023/08/31	3	59.80	0	0.00	59.90	3	10,319	0.03%
2023/08/30	5	59.88	5	59.66	59.50	0	10,349	0.00%
2023/08/29	1	59.30	1	59.20	59.50	0	10,452	0.00%
2023/08/28	3	60.00	12	59.77	59.70	-9	10,479	-0.09%
2023/08/25	2	61.95	7	61.96	61.50	-5	10,533	-0.05%
2023/08/24	1	63.70	2.1	64.89	63.00	-1.1	10,786	-0.01%
2023/08/23	0	0.00	1	64.70	64.50	-1	10,947	-0.01%
2023/08/22	9	65.50	3	67.33	64.30	6	10,982	0.05%
2023/08/21	3	67.67	1	67.30	67.10	2	11,003	0.02%
2023/08/18	2	68.55	11.1	68.13	66.30	-9.1	10,983	-0.08%
2023/08/17	22.1	68.35	3	67.57	68.20	19.1	10,906	0.18%
2023/08/16	0	0.00	7	66.34	67.50	-7	10,892	-0.06%
2023/08/15	5	65.30	5	65.68	65.50	0	10,885	0.00%
2023/08/14	1	62.10	1	62.40	63.10	0	10,859	0.00%
2023/08/11	2	63.70	1.2	64.05	63.50	0.9	10,930	0.01%
2023/08/10	14.1	65.96	25	64.51	64.30	-11	10,852	-0.10%
2023/08/09	21.1	71.20	28.2	71.84	71.40	-7.1	10,611	-0.07%
2023/08/08	14.2	68.90	7.3	69.05	68.00	6.9	10,399	0.07%
2023/08/07	12.3	67.91	19	67.60	69.70	-6.7	10,360	-0.06%
2023/08/04	8	64.48	15	63.97	64.30	-7	10,079	-0.07%
2023/08/02	8	60.86	19	60.34	60.10	-11	9,883	-0.11%
2023/08/01	15	63.78	7	63.61	63.50	8	9,806	0.08%
2023/07/31	3	67.90	9	69.12	66.60	-6	9,617	-0.06%
2023/07/28	10	65.77	3.5	65.37	65.90	6.5	9,463	0.07%
2023/07/27	2	67.50	7	68.21	68.00	-5	9,465	-0.05%
2023/07/26	10	68.16	12	67.80	67.30	-2	9,451	-0.02%
2023/07/25	7.5	69.87	14	69.62	68.00	-6.5	9,355	-0.07%
2023/07/24	17	66.87	41	65.48	67.00	-24	9,114	-0.26%
2023/07/21	11	68.40	4	68.85	69.20	7	8,913	0.08%
2023/07/20	20	68.63	18	69.02	68.10	2	8,795	0.02%
2023/07/19	11	68.41	10	68.56	68.30	1	8,538	0.01%
2023/07/18	15	67.29	11	67.96	66.00	4	8,472	0.05%
2023/07/17	10	67.23	18	67.54	67.70	-8	8,368	-0.10%
2023/07/14	32.1	65.68	24	67.16	64.70	8.1	8,400	0.10%
2023/07/13	24	69.70	33	68.43	69.40	-9	8,344	-0.11%
2023/07/12	48	65.23	63	64.82	64.60	-15	8,338	-0.18%
2023/07/11	9	62.53	10	62.94	61.30	-1	8,513	-0.01%
2023/07/10	0	0.00	1	61.20	60.80	-1	8,567	-0.01%
2023/07/07	7	61.97	1	62.40	61.40	6	8,722	0.07%
2023/07/06	42	63.67	1	64.20	62.80	41	8,954	0.46%
2023/07/05	17	65.81	14	66.47	65.10	3	8,919	0.03%
2023/07/04	42	66.11	27	66.11	66.10	15	8,900	0.17%
2023/07/03	6	64.67	10	64.16	64.30	-4	8,944	-0.04%
2023/06/30	3	60.43	16	60.36	61.40	-13	8,882	-0.15%
2023/06/29	0	0.00	7	58.04	58.50	-7	8,799	-0.08%
2023/06/28	2	56.15	15	56.77	56.10	-13	8,733	-0.15%
2023/06/27	43	56.73	16	56.01	55.20	27	8,673	0.31%
2023/06/26	33	61.32	17	62.40	60.80	16	8,485	0.19%
2023/06/21	13	66.92	12	65.01	67.50	1	8,173	0.01%
2023/06/20	3	61.47	19	61.40	61.40	-16	7,826	-0.20%
2023/06/19	7	60.41	32	61.07	60.60	-25	7,764	-0.32%
2023/06/16	19	60.58	51	60.35	59.30	-32	7,684	-0.42%
2023/06/15	21	61.83	4.2	63.36	61.60	16.8	7,513	0.22%
2023/06/14	5.2	62.59	22	62.18	62.70	-16.8	7,351	-0.23%
2023/06/13	9	60.72	14	60.58	61.00	-5	7,127	-0.07%
2023/06/12	17	59.35	5	61.04	59.50	12	6,976	0.17%
2023/06/09	24	59.70	30	59.87	60.80	-6	6,780	-0.09%
2023/06/08	59	56.44	5	56.90	55.50	54	6,504	0.83%
2023/06/07	0	57.00	1	56.90	56.60	-1	6,430	-0.02%
2023/06/06	2	55.55	6	56.43	56.50	-4	6,392	-0.06%
2023/06/05	0	0.00	12	57.06	57.00	-12	6,336	-0.19%
2023/06/02	19	56.78	21	57.19	56.30	-2	6,275	-0.03%
2023/06/01	8	54.05	6	54.77	54.60	2	6,137	0.03%
2023/05/31	12	54.41	0	0.00	54.00	12	6,075	0.20%
2023/05/30	37	57.73	87	56.21	55.20	-50	5,963	-0.84%
2023/05/29	17	59.19	17	59.65	60.90	0	5,652	0.00%
2023/05/26	3	54.60	4	55.18	55.40	-1	5,396	-0.02%
2023/05/25	10	55.34	8	56.55	55.50	2	5,300	0.04%
2023/05/24	2	54.60	1	55.10	55.30	1	5,153	0.02%
2023/05/23	4	54.50	4	54.95	54.50	0	5,091	0.00%
2023/05/22	3	53.67	27	54.17	54.30	-24	5,015	-0.48%
2023/05/19	3	51.87	7	52.86	52.80	-4	4,911	-0.08%
2023/05/18	2	51.70	47	51.93	52.40	-45	4,799	-0.94%
2023/05/17	10	51.35	4	51.45	51.40	6	4,698	0.13%
2023/05/16	0	0.00	3	48.57	48.25	-3	4,553	-0.07%
2023/05/15	3	47.13	3	46.27	47.10	0	4,518	0.00%
2023/05/12	4	45.40	9	45.07	47.30	-5	4,469	-0.11%
2023/05/11	5	49.01	11	50.35	48.80	-6	4,293	-0.14%
2023/05/10	0	0.00	5	48.49	48.30	-5	4,155	-0.12%
2023/05/09	2	47.95	6	47.82	48.40	-4	4,117	-0.10%
2023/05/08	0	0.00	7	48.86	48.05	-7	4,082	-0.17%
2023/05/05	47	47.38	7	47.64	47.80	40	4,037	0.99%
2023/05/04	5	46.20	0	47.80	47.60	5	3,999	0.12%
2023/05/03	30	48.72	8	50.11	47.65	22	3,872	0.57%
2023/05/02	6	52.22	14	52.32	52.90	-8	3,713	-0.22%
2023/04/28	14	50.55	7	51.04	50.60	7	3,586	0.20%
2023/04/27	2	49.45	5	50.11	49.95	-3	3,473	-0.09%
2023/04/26	0	0.00	4	49.03	49.35	-4	3,399	-0.12%
2023/04/25	11	50.12	4	48.70	49.20	7	3,331	0.21%
2023/04/24	4	51.80	6	51.57	51.50	-2	3,181	-0.06%
2023/04/21	36	51.91	7	50.34	50.70	29	3,057	0.95%
2023/04/20	9	53.89	34	55.46	52.80	-25	2,829	-0.88%
2023/04/19	18	56.42	24	56.20	55.90	-6	2,688	-0.22%
2023/04/18	7	53.46	38	54.58	54.70	-31	2,443	-1.27%
2023/04/17	35	54.53	143.1	53.69	54.30	-108.1	2,191	-4.93%	大賣/鉅額交易
2023/04/14	12.1	53.43	15	53.43	53.70	-3	1,836	-0.16%
2023/04/13	10	49.52	9	50.31	48.85	1	1,436	0.07%
2023/04/12	10	51.21	36	50.81	51.10	-26	1,311	-1.98%
2023/04/11	22	49.83	18	49.04	49.90	4	1,102	0.36%
2023/04/10	2	45.30	10	45.47	45.75	-8	808	-0.99%
2023/04/07	9	44.39	3	44.72	44.85	6	758	0.79%
2023/04/06	15	45.67	90.5	46.00	45.95	-75.4	666	-11.32%
2023/03/31	10	45.85	863	45.64	45.85	-853	448	-190.28%	大賣/鉅額交易
2023/03/30	0	41.70	9	40.82	41.70	-9	340	-2.64%
2023/03/29	0	0.00	22	39.55	39.55	-22	291	-7.56%
2023/03/28	4	38.45	36	39.11	39.00	-32	270	-11.83%
2023/03/27	4	37.94	84	38.71	38.30	-80	250	-31.88%
2023/03/24	6	37.08	8	38.32	37.50	-2	215	-0.93%
2023/03/23	1	38.40	22	37.90	38.25	-21	199	-10.51%
2023/03/22	0	0.00	44	38.37	38.40	-44	193	-22.77%
2023/03/21	4	37.76	30	37.60	37.75	-26	180	-14.38%
2023/03/20	0	0.00	45	36.57	36.70	-45	161	-27.84%
2023/03/17	0	0.00	75	36.24	36.40	-75	151	-49.36%
2023/03/16	3	35.05	1	35.60	34.90	2	139	1.43%
2023/03/15	1	34.35	4	35.79	35.60	-3	134	-2.22%
2023/03/14	2	34.00	0	0.00	34.30	2	117	1.71%
2023/03/13	2	33.88	21	33.92	34.10	-19	114	-16.61%
2023/03/10	0	0.00	5	33.51	33.60	-5	110	-4.53%
2023/03/09	1	33.95	0	0.00	34.00	1	106	0.94%
2023/03/08	0	0.00	27	33.97	34.00	-27	105	-25.48%
2023/03/06	0	34.01	7	33.85	33.85	-7	100	-6.96%
2023/02/24	0	0.00	76	33.41	33.55	-76	93	-81.15%
2023/02/22	3	33.35	68	33.15	33.25	-65	91	-70.77%
2023/02/21	0	33.38	0	0.00	33.35	0	89	0.00%
2023/02/17	1	33.70	22	33.76	33.65	-21	85	-24.46%
2023/02/16	0	32.75	2	32.97	33.15	-2	82	-2.43%
2023/02/15	0	32.10	2	32.18	32.20	-2	78	-2.53%
2023/02/14	0	0.00	1	32.60	32.35	-1	77	-1.29%
2023/02/13	2	32.63	3	32.42	32.40	-1	74	-1.33%
2023/02/10	5	30.55	3	30.90	31.05	2	66	3.02%
2023/02/09	3	30.25	0	0.00	30.15	3	64	4.63%
2023/02/07	1	30.65	0	31.00	30.70	1	64	1.55%
2023/02/06	6	30.85	9	30.85	30.65	-3	64	-4.66%
2023/02/03	0	0.00	5	30.87	30.85	-5	64	-7.77%
2023/02/02	6	30.30	0	0.00	30.85	6	62	9.56%
2023/01/13	11	29.89	1	29.80	29.80	10	63	15.74%
2023/01/12	14	30.03	1	30.00	29.95	13	63	20.44%
2023/01/11	11	30.03	0	0.00	29.95	11	64	16.94%
2023/01/03	21	29.93	0	0.00	29.85	21	66	31.41%
2022/12/22	0	0.00	10	29.76	29.80	-10	69	-14.33%
2022/12/20	1	30.15	0	0.00	29.75	1	70	1.42%
2022/12/19	21	30.38	0	0.00	30.25	21	69	30.05%
2022/12/14	4	30.28	0.1	30.20	30.45	3.9	68	5.73%
2022/12/13	2	30.43	0	0.00	30.20	2	67	2.95%
2022/12/12	0	30.45	0	29.75	29.75	0	66	-0.07%
2022/12/07	0	29.50	0	0.00	29.25	0	66	0.00%
2022/12/05	0	0.00	2	29.90	30.00	-2	64	-3.09%
2022/12/02	4	29.91	4	29.90	29.90	0	64	0.00%
2022/12/01	0	0.00	1	29.85	29.90	-1	63	-1.57%
2022/11/30	0	0.00	1	29.40	29.70	-1	65	-1.54%
2022/11/28	0	30.20	2	29.15	29.15	-2	68	-2.90%
2022/11/25	0	0.00	1	29.35	29.10	-1	68	-1.46%
2022/11/24	1	28.70	0	0.00	29.00	1	67	1.48%
2022/11/23	0	29.50	0	0.00	28.25	0	67	0.00%
2022/11/22	6	27.95	0	0.00	28.05	6	68	8.82%
2022/11/21	3.6	28.10	0	0.00	28.15	3.6	68	5.27%
2022/11/18	0	0.00	0	28.10	28.10	0	68	-0.05%
2022/11/15	11	27.85	0	0.00	28.00	11	69	15.84%
2022/11/14	25	28.03	0	0.00	28.00	25	69	36.03%
2022/11/11	42	28.03	0	0.00	28.05	42	68	61.08%
2022/11/10	41	28.04	0	0.00	28.05	41	68	59.85%
2022/11/09	31	28.01	0	29.00	28.05	31	69	44.54%
2022/11/08	18	27.88	0	0.00	27.75	18	70	25.43%
2022/11/07	74	27.58	0	0.00	27.70	74	70	105.26%
2022/11/04	35	26.84	2	27.05	27.20	33	69	47.77%
2022/11/03	29	26.63	0	0.00	26.75	29	68	42.42%
2022/11/02	21	26.79	0	0.00	26.75	21	68	30.66%
2022/10/31	2	26.45	0	0.00	26.45	2	68	2.90%
2022/10/26	19	26.46	0	0.00	26.25	19	71	26.70%
2022/10/19	8	26.48	6	26.90	26.75	2	77	2.58%
2022/10/18	0	0.00	3	26.85	27.00	-3	76	-3.91%
2022/10/17	8	26.70	1	26.70	26.85	7	77	9.01%
2022/10/13	2.5	27.01	0	0.00	27.00	2.5	79	3.08%
2022/10/12	2	27.10	0	27.65	27.30	2	79	2.46%
2022/10/06	17	28.01	0	0.00	28.05	17	84	20.20%
2022/10/05	0	0.00	0	28.40	27.95	0	85	-0.02%
2022/09/29	1	27.90	0	0.00	27.90	1	84	1.19%
2022/09/27	1	27.95	0	0.00	28.35	1	85	1.17%
2022/09/26	1	28.45	0	0.00	28.40	1	85	1.17%
2022/09/22	1	28.95	0	0.00	29.40	1	88	1.13%
2022/09/19	0	0.00	2	29.55	29.65	-2	88	-2.25%
2022/09/16	0	30.00	0	0.00	29.70	0	88	0.00%
2022/09/15	2	29.80	0	0.00	29.70	2	88	2.25%
2022/09/13	1	30.15	0	0.00	29.70	1	88	1.12%
2022/09/12	19	29.90	0	0.00	29.75	19	89	21.31%
2022/09/01	0	31.50	0	0.00	31.65	0	84	0.02%
2022/08/30	75	31.40	0	0.00	31.60	75	83	90.13%
2022/08/29	1	30.90	2	31.00	31.15	-1	80	-1.24%
2022/08/25	3	31.02	0	0.00	31.00	3	79	3.78%
2022/08/24	17	31.26	3	31.27	31.05	14	78	17.84%
2022/08/23	0	31.00	2	31.05	31.05	-2	77	-2.57%
2022/08/22	54	30.81	2	30.53	30.90	52	76	68.42%
2022/08/19	18	30.45	0	0.00	30.55	18	73	24.51%
2022/08/18	1	30.45	0	0.00	30.40	1	72	1.37%
2022/08/17	13	30.53	0	0.00	30.55	13	71	18.12%
2022/08/16	26	30.10	1	30.35	30.25	25	70	35.56%
2022/08/15	27	29.74	2	29.83	29.90	25	67	36.88%
2022/08/03	2	29.80	0	0.00	29.15	2	63	3.14%
2022/08/02	2	29.55	2	29.75	29.30	0	64	0.00%
2022/08/01	0	0.00	2	29.93	29.75	-2	63	-3.15%
2022/07/28	1	29.10	1	29.35	29.35	0	59	0.00%
2022/07/27	0	0.00	1	29.15	29.20	-1	58	-1.71%
2022/07/20	6	28.30	2	28.58	28.25	4	57	6.94%
2022/07/19	0	0.00	2	28.20	28.20	-2	55	-3.60%
2022/07/18	0	0.00	2	27.80	27.75	-2	54	-3.66%
2022/07/15	0	0.00	9	27.18	27.25	-9	53	-16.81%
2022/07/13	46	27.66	31	27.84	27.75	15	52	28.41%
2022/07/12	0	0.00	3	27.70	27.65	-3	51	-5.80%
2022/07/06	0	0.00	3	28.22	28.25	-3	56	-5.32%
2022/07/04	2	26.60	3	27.10	27.10	-1	57	-1.74%
2022/07/01	2	27.03	0	0.00	27.00	2	57	3.49%
2022/06/30	0	29.00	0	0.00	27.80	0	55	0.00%
2022/06/28	0	0.00	1	28.50	28.50	-1	55	-1.80%
2022/05/31	0	0.00	1	29.25	29.20	-1	74	-1.35%
2022/05/30	0	29.30	0	0.00	29.00	0	74	0.00%
2022/05/19	0	0.00	1	28.85	29.00	-1	84	-1.19%
2022/05/18	3	28.75	0	0.00	28.85	3	85	3.52%
2022/05/12	4	28.08	0	0.00	27.95	4	87	4.59%
2022/05/11	2	28.28	0	0.00	28.60	2	87	2.29%
2022/05/10	5	28.43	0	0.00	28.55	5	87	5.71%
2022/05/06	1	28.95	0	0.00	29.25	1	88	1.13%
2022/05/05	3	29.35	0	0.00	29.30	3	89	3.37%
2022/05/04	0	30.00	0	0.00	29.35	0	90	0.01%
2022/04/27	21	29.25	0	0.00	29.35	21	98	21.40%
2022/04/20	0	30.95	0	0.00	30.60	0	98	0.00%
2022/04/14	0	32.00	0	0.00	30.70	0	102	0.00%
2022/04/13	10	30.98	0	0.00	30.75	10	103	9.67%
2022/04/12	0	30.75	0	0.00	30.75	0	105	0.00%
2022/04/11	0	31.15	0	0.00	30.85	0	108	0.00%
2022/04/06	0	0.00	0	33.95	30.95	0	137	0.00%
2022/03/31	0	32.49	0	0.00	30.95	0	141	0.00%
2022/03/30	1	31.00	0	0.00	30.95	1	143	0.70%
2022/03/28	4	30.98	0	0.00	30.95	4	143	2.78%
2022/03/25	1	31.05	0	0.00	31.05	1	144	0.69%
2022/03/18	0	0.00	1	30.65	30.60	-1	150	-0.66%
2022/03/16	0	0.00	0	30.40	30.40	0	151	0.00%
2022/03/14	0	0.00	0	31.20	30.95	0	151	0.00%
2022/02/24	1	31.25	0	0.00	31.15	1	149	0.67%
2022/02/18	32	32.22	0	0.00	32.25	32	151	21.09%
2022/02/16	0	0.00	1	32.00	32.00	-1	152	-0.66%
2022/02/14	3	31.70	0	0.00	31.70	3	153	1.95%
2022/02/11	30	32.26	0	0.00	32.20	30	152	19.62%
2022/02/10	0	0.00	0	32.30	32.30	0	152	0.00%
2022/02/09	0	0.00	0	32.25	32.25	0	154	0.00%
2022/01/25	0	31.55	0	0.00	31.05	0	155	0.00%
2022/01/24	0	0.00	2	31.10	31.45	-2	154	-1.30%
2022/01/21	0	0.00	2	31.90	31.65	-2	153	-1.31%
2022/01/20	0	0.00	11	32.06	32.00	-11	152	-7.23%
2022/01/19	5	32.45	0	0.00	32.30	5	151	3.29%
2022/01/17	11	31.95	1	32.10	32.10	10	150	6.63%
2022/01/13	21	31.90	1	31.95	31.90	20	151	13.20%
2022/01/07	2	32.35	0	0.00	32.15	2	149	1.34%
2022/01/05	3	33.08	0	0.00	32.75	3	146	2.05%
2022/01/04	2	33.53	0	0.00	33.25	2	145	1.38%
2022/01/03	0	0.00	2	34.18	33.95	-2	142	-1.41%
2021/12/30	2	33.70	1	34.80	33.70	1	138	0.72%
2021/12/29	67	34.28	4	34.59	34.30	63	126	49.62%
2021/12/28	1	32.05	0	0.00	32.05	1	108	0.92%
2021/12/23	2	31.55	4	31.73	31.90	-2	106	-1.88%
2021/12/17	5	31.65	6	31.80	31.90	-1	105	-0.94%
2021/12/16	0	0.00	2	31.55	31.55	-2	103	-1.93%
2021/12/15	1	30.95	0	0.00	30.90	1	103	0.97%
2021/12/10	2	31.35	0	0.00	31.35	2	101	1.97%
2021/12/09	2	31.55	2	31.65	31.40	0	102	0.00%
2021/12/08	2	31.50	0	0.00	31.50	2	102	1.96%
2021/12/07	0	0.00	1	31.40	31.40	-1	102	-0.98%
2021/12/06	0	0.00	6	31.48	31.40	-6	102	-5.83%
2021/12/03	6	31.65	4	31.80	31.55	2	105	1.89%
2021/12/02	4	31.58	4	31.68	31.75	0	106	0.00%
2021/11/30	0	0.00	1	31.25	31.40	-1	108	-0.92%
2021/11/29	4	30.99	0	0.00	31.25	4	110	3.60%
2021/11/26	2	31.75	6	31.50	31.55	-4	111	-3.60%
2021/11/25	2	31.75	2	31.85	31.85	0	113	0.00%
2021/11/23	2	31.65	1	31.90	31.75	1	116	0.86%
2021/11/22	3	31.85	2	32.05	32.05	1	116	0.86%
2021/11/19	8	31.84	8	31.96	31.80	0	118	0.00%
2021/11/17	1	31.70	0	0.00	31.75	1	120	0.83%
2021/11/16	4	31.73	2	31.80	31.75	2	124	1.61%
2021/11/10	0	0.00	1	31.75	32.00	-1	146	-0.68%
2021/11/05	5	32.20	2	32.35	32.35	3	176	1.70%
2021/11/04	2	32.35	2	32.45	32.45	0	190	0.00%
2021/11/03	1	31.75	3	31.77	32.15	-2	196	-1.02%
2021/11/02	1	31.35	4	31.41	31.30	-3	197	-1.52%
2021/10/29	5	31.07	1	31.05	31.10	4	206	1.94%
2021/10/28	1	31.05	3	31.30	31.25	-2	211	-0.95%
2021/10/27	4	31.10	1	31.25	31.20	3	212	1.41%
2021/10/26	6	31.33	0	0.00	31.25	6	215	2.79%
2021/10/20	1	31.20	0	0.00	31.30	1	236	0.42%
2021/10/06	0	0.00	1	30.70	30.40	-1	262	-0.38%
2021/10/05	0	0.00	0	31.00	30.60	0	268	0.00%
2021/10/01	35	31.55	0	0.00	31.35	35	274	12.76%
2021/09/09	1	31.65	0	0.00	31.60	1	317	0.32%
2021/09/08	1	31.40	0	0.00	31.10	1	317	0.31%
2021/09/06	0	0.00	1	32.00	32.05	-1	318	-0.31%
2021/09/03	1	32.10	0	0.00	32.10	1	319	0.31%
2021/09/02	0	0.00	1	32.30	32.45	-1	318	-0.31%
2021/08/30	1	33.25	0	0.00	33.00	1	316	0.32%
2021/08/27	1	33.00	0	0.00	32.90	1	316	0.32%
2021/08/25	1	32.60	1	32.80	32.80	0	317	0.00%
2021/08/23	7	30.75	7	31.00	31.90	0	317	0.00%
2021/08/20	1	31.05	1	30.75	30.70	0	313	0.00%
2021/08/19	1	31.30	0	0.00	31.25	1	311	0.32%
2021/08/16	21	32.81	1	33.25	32.85	20	306	6.53%
2021/08/13	6	35.38	1	35.25	35.20	5	297	1.68%
2021/08/12	0	0.00	4	36.73	36.60	-4	292	-1.37%
2021/08/11	1	37.25	18	37.17	37.20	-17	294	-5.78%
2021/08/10	7	41.38	3	41.38	41.45	4	283	1.41%
2021/08/09	3	42.07	0	0.00	41.90	3	285	1.05%
2021/08/03	2	42.78	0	0.00	42.55	2	334	0.60%
2021/07/27	2	42.55	1	42.80	42.15	1	370	0.27%
2021/07/23	0	0.00	0	41.20	41.20	0	385	0.00%
2021/07/22	3	40.80	0	0.00	40.90	3	397	0.75%
2021/07/21	3	40.92	0	0.00	40.90	3	404	0.74%
2021/07/19	3	41.83	0	0.00	42.00	3	421	0.71%
2021/07/16	2	41.85	13	41.83	42.15	-11	440	-2.49%
2021/07/15	2	41.30	0	0.00	41.40	2	445	0.45%
2021/07/14	1	41.00	0	0.00	41.00	1	448	0.22%
2021/07/13	4	41.08	0	42.30	41.00	4	455	0.88%
2021/07/12	16	41.26	3	41.38	41.25	13	458	2.84%
2021/07/09	0	0.00	3	41.55	41.70	-3	458	-0.65%
2021/07/07	2	42.25	0	0.00	42.15	2	496	0.40%
2021/07/02	1	41.60	0	0.00	41.65	1	545	0.18%
2021/07/01	7	41.81	1	41.75	41.70	6	560	1.07%
2021/06/30	1	42.35	0	0.00	42.40	1	566	0.18%
2021/06/29	1	42.35	0	0.00	42.45	1	575	0.17%
2021/06/28	4	42.65	0	0.00	42.65	4	603	0.66%
2021/06/24	1	42.95	3	42.93	43.20	-2	709	-0.28%
2021/06/21	0	0.00	0	42.40	41.70	0	738	0.00%
2021/06/18	1	42.10	2	42.23	42.40	-1	756	-0.13%
2021/06/11	0	0.00	1	41.85	41.60	-1	816	-0.12%
2021/06/09	1	41.35	0	0.00	41.35	1	847	0.12%
2021/06/07	2	41.10	0	0.00	41.25	2	860	0.23%
2021/06/02	0	0.00	5	42.30	41.85	-5	899	-0.56%
2021/06/01	0	0.00	1	41.95	42.30	-1	911	-0.11%
2021/05/26	1	41.00	0	0.00	41.10	1	1,013	0.10%
2021/05/25	0	0.00	1	41.95	41.25	-1	1,047	-0.10%
2021/05/24	5	41.25	4	41.00	41.25	1	1,081	0.09%
2021/05/19	0	0.00	0	39.70	40.20	0	1,226	0.00%
2021/05/14	0	0.00	1	40.65	39.40	-1	1,258	-0.08%
2021/05/13	2	38.20	0	0.00	39.55	2	1,254	0.16%
2021/05/12	103	40.02	0	0.00	39.60	103	1,247	8.26%	大買/鉅額交易
2021/05/11	270	42.46	16	42.95	42.30	254	1,224	20.74%	大買/鉅額交易
2021/05/10	2	44.50	0.3	44.35	44.45	1.7	1,212	0.14%
2021/05/07	0	0.00	5	44.77	45.20	-5	1,214	-0.41%
2021/05/06	9	43.54	0	0.00	43.30	9	1,211	0.74%
2021/05/05	3	44.17	0	0.00	44.15	3	1,203	0.25%
2021/05/04	191	44.07	4	43.79	44.05	187	1,207	15.49%	大買/鉅額交易
2021/05/03	1	46.75	5	47.20	46.05	-4	1,185	-0.34%
2021/04/29	3	47.38	2	48.20	47.55	1	1,174	0.08%
2021/04/28	2	47.80	0	0.00	47.50	2	1,164	0.17%
2021/04/27	3	47.50	1	47.35	47.60	2	1,159	0.17%
2021/04/26	1	46.85	4	46.99	47.35	-3	1,155	-0.26%
2021/04/23	35	45.89	0	0.00	46.35	35	1,157	3.02%
2021/04/22	58	46.38	1	46.10	46.20	57	1,156	4.93%
2021/04/21	0	0.00	1	47.20	47.25	-1	1,150	-0.09%
2021/04/19	3	47.20	28	47.28	47.20	-25	1,152	-2.17%
2021/04/16	1	47.35	0	0.00	47.40	1	1,147	0.09%
2021/04/15	1	47.70	0	0.00	47.40	1	1,143	0.09%
2021/04/14	7	47.15	6	47.33	47.35	1	1,144	0.09%
2021/04/13	12	48.90	2.2	48.38	48.05	9.8	1,133	0.86%
2021/04/12	3	49.28	1	49.00	49.00	2	1,117	0.18%
2021/04/09	0	0.00	3	48.68	48.80	-3	1,098	-0.27%
2021/04/08	1	49.55	6	49.37	49.05	-5	1,088	-0.46%
2021/04/07	4	49.01	1	48.95	49.00	3	1,073	0.28%
2021/03/31	10	48.61	0	0.00	48.35	10	1,044	0.96%
2021/03/30	13.2	49.14	3	49.80	49.50	10.2	1,015	1.00%
2021/03/29	13	49.57	2	49.43	50.00	11	985	1.12%
2021/03/26	2	48.27	2	48.40	48.15	0	914	0.00%
2021/03/25	2	48.20	4	48.39	48.00	-2	914	-0.22%
2021/03/24	2	47.88	2	47.93	47.75	0	906	0.00%
2021/03/23	5	47.16	0	0.00	47.65	5	902	0.55%
2021/03/22	2	47.63	0	0.00	47.55	2	886	0.23%
2021/03/19	2	48.25	1	48.50	48.20	1	867	0.12%
2021/03/18	0	0.00	2	48.10	47.70	-2	863	-0.23%
2021/03/17	0	0.00	1	48.65	48.05	-1	866	-0.12%
2021/03/16	1	48.05	4	47.88	48.35	-3	870	-0.34%
2021/03/15	6	46.88	4	46.94	47.25	2	861	0.23%
2021/03/12	1	46.40	0	46.50	46.10	1	864	0.12%
2021/03/11	3	46.45	0	0.00	46.45	3	883	0.34%
2021/03/10	2	46.48	0	0.00	46.45	2	885	0.23%
2021/03/09	1	46.80	0	0.00	47.50	1	897	0.11%
2021/03/05	0	0.00	1	47.95	48.00	-1	893	-0.11%
2021/03/03	1	45.85	1	46.60	47.75	0	887	0.00%
2021/03/02	1	48.35	11	48.70	46.60	-10	871	-1.15%
2021/02/26	0	0.00	2	48.78	48.50	-2	848	-0.24%
2021/02/25	0	0.00	2	48.93	48.90	-2	822	-0.24%
2021/02/24	1	48.00	1	48.15	48.00	0	796	0.00%
2021/02/23	2	47.75	12	47.33	47.75	-10	768	-1.30%
2021/02/22	6	47.07	7	46.84	47.00	-1	729	-0.14%
2021/02/19	4	43.70	14	43.10	44.05	-10	680	-1.47%
2021/02/18	0	0.00	1	41.95	42.75	-1	661	-0.15%
2021/02/17	2	40.85	1	40.60	41.20	1	657	0.15%
2021/02/05	2	38.85	0	0.00	38.90	2	652	0.31%
2021/02/02	0	0.00	1	38.70	38.65	-1	761	-0.13%
2021/02/01	1	38.45	0	0.00	38.70	1	784	0.13%
2021/01/27	2	40.33	0	0.00	40.50	2	804	0.25%
2021/01/26	1	41.25	1	42.30	40.50	0	820	0.00%
2021/01/25	14	39.41	0	0.00	40.00	14	840	1.67%
2021/01/21	11	39.73	0	0.00	39.75	11	897	1.23%
2021/01/20	3	40.67	0	0.00	40.05	3	907	0.33%
2021/01/15	2	40.30	0	0.00	40.10	2	928	0.22%
2021/01/14	2	41.23	0	0.00	40.95	2	959	0.21%
2021/01/13	22	41.86	0	0.00	41.90	22	960	2.29%
2021/01/12	10	42.05	0	0.00	42.35	10	977	1.02%
2021/01/11	1	42.15	0	0.00	43.00	1	1,013	0.10%
2021/01/08	3	42.48	0	0.00	42.40	3	1,070	0.28%
2021/01/07	1	42.30	0	0.00	42.85	1	1,119	0.09%
2021/01/06	1	43.25	0	0.00	42.85	1	1,170	0.09%
2021/01/05	0	0.00	0	43.45	43.70	0	1,293	0.00%
2020/12/31	0	0.00	3	43.25	43.40	-3	1,397	-0.21%
2020/12/25	0	0.00	1	42.70	42.75	-1	1,499	-0.07%
2020/12/24	0.1	43.00	2	42.60	42.55	-1.9	1,508	-0.13%
2020/12/22	0	0.00	1	42.75	42.30	-1	1,552	-0.06%
2020/12/21	88	42.75	0	0.00	43.00	88	1,562	5.63%
2020/12/18	7	43.56	0	0.00	43.50	7	1,561	0.45%
2020/12/16	1	44.45	3	44.40	44.45	-2	1,583	-0.13%
2020/12/15	3	44.40	0	0.00	44.25	3	1,589	0.19%
2020/12/14	0	0.00	3	45.50	45.45	-3	1,597	-0.19%
2020/12/11	3	44.67	0	0.00	44.85	3	1,605	0.19%
2020/12/10	0	0.00	2	46.13	45.65	-2	1,602	-0.12%
2020/12/08	10	45.72	2	46.10	45.45	8	1,642	0.49%
2020/12/03	2	44.35	2	44.30	44.40	0	1,770	0.00%
2020/12/02	10	44.65	0	0.00	44.60	10	1,805	0.55%
2020/11/30	1	45.05	1	45.55	45.15	0	1,944	0.00%
2020/11/27	0	0.00	0.1	45.85	45.75	-0.1	2,057	0.00%
2020/11/26	0	0.00	1	45.35	45.30	-1	2,118	-0.05%
2020/11/25	0	0.00	5	44.90	44.85	-5	2,154	-0.23%
2020/11/20	0	0.00	1	45.95	45.75	-1	2,357	-0.04%
2020/11/19	2	46.05	3	45.77	46.00	-1	2,369	-0.04%
2020/11/17	3	44.67	0	0.00	44.50	3	2,439	0.12%
2020/11/16	0	0.00	2	45.73	45.50	-2	2,472	-0.08%
2020/11/13	0	0.00	2	45.75	45.70	-2	2,486	-0.08%
2020/11/12	7	45.14	1.2	45.27	44.95	5.8	2,502	0.23%
2020/11/11	9	46.55	5.4	46.71	46.40	3.6	2,476	0.15%
2020/11/10	5	48.46	0.2	48.60	48.25	4.8	2,444	0.20%
2020/11/09	3	49.10	3.5	49.35	50.10	-0.5	2,450	-0.02%
2020/11/06	7	48.76	0	0.00	48.65	7	2,433	0.29%
2020/11/05	0	0.00	2	48.98	49.00	-2	2,442	-0.08%
2020/11/04	1	48.10	1.1	48.08	48.05	-0.1	2,452	-0.01%
2020/11/03	11	48.56	0.5	49.00	48.10	10.5	2,468	0.42%
2020/11/02	2.5	48.00	5	48.55	49.00	-2.5	2,466	-0.10%
2020/10/30	8	49.96	6.4	48.61	48.35	1.7	2,489	0.07%
2020/10/29	5	49.45	3	50.90	51.10	2	2,501	0.08%
2020/10/28	0	0.00	5	49.85	49.70	-5	2,483	-0.20%
2020/10/27	1.2	49.47	3.3	49.98	49.40	-2.1	2,475	-0.08%
2020/10/26	1	49.90	0	0.00	49.75	1	2,465	0.04%
2020/10/23	1	50.20	5	50.50	50.10	-4	2,454	-0.16%
2020/10/22	5.1	50.47	3.3	50.61	49.95	1.8	2,446	0.07%
2020/10/21	1	49.65	0	0.00	50.00	1	2,407	0.04%
2020/10/20	0.3	49.30	16	49.45	49.55	-15.7	2,398	-0.66%
2020/10/19	16.2	49.28	5	49.59	49.00	11.2	2,382	0.47%
2020/10/16	10	50.15	11.3	51.72	50.50	-1.3	2,345	-0.06%
2020/10/15	1	50.80	8	50.41	50.70	-7	2,289	-0.31%
2020/10/14	7	50.02	6	50.25	49.90	1	2,240	0.04%
2020/10/13	10	49.52	23	49.20	49.90	-13	2,188	-0.59%
2020/10/12	3	48.04	6	48.48	47.80	-3	2,075	-0.14%
2020/10/08	7	47.95	8	48.19	48.50	-1	2,067	-0.05%
2020/10/07	1	46.05	22	46.66	47.50	-21	2,010	-1.04%
2020/10/06	5	45.85	26.4	45.46	46.00	-21.4	1,979	-1.08%
2020/10/05	4	42.63	29	43.17	44.00	-25	1,936	-1.29%
2020/09/30	3	42.18	1	42.50	42.40	2	1,938	0.10%
2020/09/29	0.1	41.80	6	41.98	41.75	-5.9	1,955	-0.30%
2020/09/28	19	41.58	7	41.96	42.25	12	1,955	0.61%
2020/09/25	7.1	40.51	1	42.40	40.00	6.1	1,941	0.31%
2020/09/24	3.3	41.59	4	41.98	41.50	-0.7	1,914	-0.04%
2020/09/23	2	42.00	1	43.00	42.00	1	1,900	0.05%
2020/09/22	12	42.48	3	42.73	42.20	9	1,890	0.48%
2020/09/21	3	44.25	5	44.25	43.80	-2	1,869	-0.11%
2020/09/18	3	44.67	1	44.80	44.85	2	1,855	0.11%
2020/09/17	5	44.85	1	44.65	44.25	4	1,846	0.22%
2020/09/15	1	44.20	2	44.65	44.40	-1	1,825	-0.05%
2020/09/14	0	0.00	1	43.55	43.90	-1	1,816	-0.06%
2020/09/11	11	44.16	7	44.29	44.10	4	1,793	0.22%
2020/09/10	4	46.55	11.4	46.74	45.60	-7.4	1,747	-0.43%
2020/09/09	2	46.85	4	46.65	46.80	-2	1,679	-0.12%
2020/09/08	14.2	45.30	1	46.65	46.50	13.2	1,629	0.81%
2020/09/07	4	46.06	13	45.32	45.05	-9	1,570	-0.57%
2020/09/04	15	45.28	12	43.95	46.00	3	1,509	0.20%
2020/09/03	1	44.50	19.2	45.19	45.10	-18.2	1,455	-1.25%
2020/09/02	25.3	44.00	20	43.70	44.50	5.3	1,356	0.39%
2020/09/01	13.1	42.73	10	42.25	41.80	3.1	1,234	0.25%
2020/08/31	15	42.96	6	42.63	42.90	9	1,165	0.77%
2020/08/28	6	42.33	7	42.75	42.50	-1	1,126	-0.09%
2020/08/27	7	43.37	8.3	42.76	42.90	-1.3	1,061	-0.13%
2020/08/26	2	40.60	2	40.40	40.50	0	940	0.00%
2020/08/25	0.4	39.50	8	38.98	39.50	-7.6	908	-0.84%
2020/08/24	3	38.45	3	39.30	38.50	0	887	0.00%
2020/08/21	1	39.35	26	39.36	39.20	-25	851	-2.94%
2020/08/20	1	37.70	12	37.98	37.95	-11	793	-1.39%
2020/08/19	3	39.83	9	39.85	40.00	-6	745	-0.80%
2020/08/18	0	0.00	105	39.64	39.50	-105	717	-14.64%	大賣/鉅額交易
2020/08/17	1	37.75	21	38.94	38.30	-20	688	-2.90%
2020/08/14	7	37.86	10	37.96	38.25	-3	675	-0.44%
2020/08/13	11	38.75	16	38.82	38.75	-5	653	-0.77%
2020/08/12	7	35.80	0	0.00	36.30	7	609	1.15%
2020/08/11	75	36.16	15	37.18	35.75	60	605	9.91%
2020/08/10	3.3	37.66	17	37.16	37.65	-13.7	584	-2.35%
2020/08/07	12	36.93	21	36.92	37.20	-9	568	-1.58%
2020/08/06	1	34.75	0	0.00	35.30	1	542	0.18%
2020/08/05	17	34.87	11	35.05	34.45	6	534	1.12%
2020/08/04	4	33.55	5	34.13	34.30	-1	493	-0.20%
2020/08/03	5	31.00	0	0.00	31.20	5	449	1.11%
2020/07/31	20	30.58	0	0.00	30.55	20	442	4.52%
2020/07/30	2	30.20	1	30.30	30.35	1	440	0.23%
2020/07/29	0.1	29.70	1	29.95	29.90	-0.9	436	-0.21%
2020/07/28	1	29.50	0	0.00	29.60	1	435	0.23%
2020/07/27	1	30.35	0	0.00	30.25	1	432	0.23%
2020/07/24	2	30.70	8.3	30.60	30.55	-6.3	429	-1.48%
2020/07/23	5	30.92	0	0.00	30.90	5	425	1.18%
2020/07/22	0	0.00	3	30.25	30.55	-3	420	-0.71%
2020/07/21	1	29.75	0	0.00	29.80	1	413	0.24%
2020/07/20	1	29.10	0	0.00	29.25	1	408	0.24%
2020/07/16	1	29.65	19	29.95	29.90	-18	405	-4.44%
2020/07/15	4	30.91	8	30.90	31.05	-4	383	-1.04%
2020/07/14	8.2	31.25	3	31.80	30.95	5.2	363	1.42%
2020/07/13	6.2	31.50	0	0.00	31.55	6.2	339	1.81%
2020/07/08	6	31.60	0	0.00	31.65	6	306	1.96%
2020/07/07	0	0.00	2	31.65	31.40	-2	284	-0.70%
2020/06/29	0	0.00	30	30.60	30.60	-30	268	-11.19%
2020/06/24	1	30.90	0	0.00	30.90	1	266	0.38%
2020/06/23	0	0.00	4	31.15	31.20	-4	269	-1.48%
2020/06/22	3	31.30	16	31.44	31.30	-13	268	-4.85%
2020/06/18	9	30.59	4	30.50	30.55	5	257	1.94%
2020/06/17	1	30.25	5	30.55	30.40	-4	258	-1.55%
2020/06/16	0	0.00	1	30.35	30.45	-1	262	-0.38%
2020/06/10	1	30.00	8	30.15	30.25	-7	273	-2.56%
2020/06/09	3	30.03	0	0.00	30.05	3	274	1.09%
2020/06/05	18	30.21	0	0.00	30.30	18	270	6.65%
2020/06/04	1	30.25	0	0.00	30.25	1	271	0.37%
2020/06/02	0	0.00	0	30.25	30.25	0	267	-0.01%
2020/06/01	3	29.17	5	29.31	29.45	-2	259	-0.77%
2020/05/28	2	29.20	0	0.00	29.20	2	254	0.79%
2020/05/26	1	28.95	0	29.05	29.05	1	253	0.39%
2020/05/25	0	0.00	2	29.03	29.05	-2	250	-0.80%
2020/05/21	0	0.00	1	28.95	29.00	-1	246	-0.41%
2020/05/19	2	28.90	0	0.00	28.95	2	244	0.82%
2020/05/18	2	28.88	0	0.00	28.95	2	239	0.84%
2020/05/15	0	0.00	0.2	28.40	28.35	-0.2	232	-0.09%
2020/05/13	3	28.53	2	28.50	28.65	1	223	0.45%
2020/05/11	0	0.00	1.1	28.17	28.10	-1.1	211	-0.53%
2020/05/08	0.3	27.50	5	27.50	27.50	-4.7	200	-2.34%
2020/04/30	0	0.00	1	26.55	26.65	-1	191	-0.52%
2020/04/20	0	0.00	0	25.95	25.80	0	183	0.00%
2020/04/06	0	0.00	0	23.90	24.00	0	167	0.00%
2020/04/01	1	23.90	0	0.00	23.80	1	168	0.60%
2020/03/27	0	0.00	1	24.40	23.55	-1	170	-0.59%
2020/03/24	1	22.40	0	0.00	22.20	1	167	0.60%
2020/03/20	0	0.00	1	22.25	21.90	-1	171	-0.58%
2020/03/19	0	0.00	0	21.05	20.65	0	174	-0.01%
2020/03/18	1	20.45	1	20.70	20.70	0	167	0.00%
2020/03/17	2	20.18	0	0.00	20.35	2	167	1.20%
2020/03/16	1	22.20	0	0.00	21.95	1	172	0.58%
2020/03/13	10	21.85	0	0.00	22.45	10	178	5.59%
2020/03/12	20	24.21	0	0.00	24.25	20	173	11.55%
2020/03/09	3	24.93	1	25.10	25.05	2	166	1.20%
2020/03/06	1	25.50	0	0.00	25.65	1	162	0.62%
2020/03/02	20	25.90	10	26.00	25.65	10	159	6.26%
2020/02/25	0	26.50	2	26.20	26.50	-2	157	-1.27%
2020/02/21	0	0.00	1	26.40	26.45	-1	156	-0.64%
2020/02/20	2	26.60	0	0.00	26.55	2	157	1.27%
2020/02/19	0	0.00	1	26.35	26.40	-1	157	-0.64%
2020/02/17	0	0.00	2	26.25	26.40	-2	159	-1.26%
2020/02/14	0	0.00	8	26.43	26.45	-8	161	-4.97%
2020/02/12	1	26.35	4	26.30	26.40	-3	163	-1.84%
2020/02/11	0	0.00	4	26.15	26.20	-4	163	-2.45%
2020/02/10	5	25.76	0	26.25	26.00	5	163	3.06%
2020/02/07	0	0.00	7	26.48	26.45	-7	162	-4.32%
2020/02/06	1	26.60	0	0.00	26.70	1	161	0.62%
2020/02/03	0	0.00	1	26.15	26.20	-1	171	-0.58%
2020/01/30	23	26.60	0	0.00	26.40	23	165	13.87%
2020/01/17	5	28.02	0	0.00	28.10	5	158	3.15%
2020/01/13	8	27.87	0	0.00	27.75	8	156	5.11%
2020/01/09	0	0.00	1	28.15	28.05	-1	153	-0.65%
2020/01/06	1	27.85	0	0.00	27.80	1	152	0.66%
2020/01/03	1	28.15	0	0.00	28.35	1	148	0.68%
2019/12/31	2	28.30	0	0.00	28.25	2	144	1.38%
2019/12/26	0	0.00	5	28.45	28.40	-5	140	-3.55%
2019/12/25	0	0.00	4	28.39	28.40	-4	139	-2.88%
2019/12/24	0	0.00	2	27.80	28.10	-2	137	-1.46%
2019/12/23	1	27.85	0	0.00	27.90	1	137	0.73%
2019/12/20	3	28.13	0	0.00	28.20	3	136	2.20%
2019/12/18	2	28.40	24	28.39	28.15	-22	132	-16.65%
2019/12/17	17	28.63	0	0.00	28.35	17	129	13.13%
2019/12/16	10	28.17	5	28.25	28.45	5	125	4.00%
2019/12/13	1	27.50	0	0.00	27.75	1	116	0.86%
2019/12/12	1	27.85	1	28.50	27.85	0	113	0.00%
2019/12/11	5	28.20	0	0.00	28.45	5	110	4.54%
2019/12/10	20	27.86	0	0.00	27.80	20	98	20.25%
2019/12/06	0	0.00	2	27.10	26.90	-2	89	-2.24%
2019/12/02	1	26.95	0	0.00	26.95	1	92	1.08%
2019/11/27	3	26.93	0	0.00	27.00	3	92	3.25%
2019/11/18	2	27.05	0	0.00	27.00	2	91	2.20%
2019/11/15	0	0.00	4	26.99	26.95	-4	90	-4.42%
2019/11/14	0	0.00	3	26.80	26.90	-3	89	-3.34%
2019/11/13	3	26.80	0	0.00	26.80	3	88	3.39%
2019/11/11	16	26.51	0	0.00	26.45	16	86	18.58%
2019/11/08	4	26.86	2	26.95	26.65	2	84	2.38%
2019/11/06	1	26.70	0	0.00	26.70	1	83	1.20%
2019/11/01	0	0.00	3	27.17	26.65	-3	82	-3.66%
2019/10/31	0	0.00	0	26.30	26.45	0	73	0.00%
2019/10/22	7	25.95	0	0.00	26.00	7	74	9.34%
2019/10/16	9	25.85	0	0.00	25.95	9	94	9.56%
2019/10/15	3	25.95	0	0.00	25.95	3	109	2.75%
2019/09/27	14	25.36	0	0.00	25.35	14	150	9.30%
2019/09/26	1	25.50	0	0.00	25.50	1	153	0.65%
2019/09/18	1	25.75	0	0.00	25.75	1	164	0.61%
2019/09/16	10	25.88	0	0.00	25.85	10	167	5.96%
2019/08/12	0	0.00	1	25.45	25.45	-1	188	-0.53%
2019/08/08	0	0.00	1	25.35	25.30	-1	190	-0.53%
2019/08/07	0	0.00	1	25.30	25.25	-1	192	-0.52%
2019/08/06	4	24.66	0	0.00	24.85	4	193	2.07%
2019/08/01	0	0.00	2	26.35	26.25	-2	196	-1.02%
2019/07/30	0	0.00	6	26.67	26.50	-6	195	-3.06%
2019/07/29	0	0.00	4	26.70	26.70	-4	197	-2.02%
2019/07/26	0	0.00	0.2	26.30	26.45	-0.2	199	-0.10%
2019/07/22	0	0.00	4	26.23	26.05	-4	204	-1.96%
2019/07/19	20	26.10	0	0.00	26.00	20	203	9.84%
2019/07/18	5	26.25	7	26.79	26.20	-2	202	-0.99%
2019/07/17	33.2	29.13	12	29.20	29.05	21.2	193	10.96%
2019/07/16	11	28.96	6	28.98	29.00	5	179	2.79%
2019/07/15	3	28.85	0	0.00	28.90	3	174	1.72%
2019/07/12	4	28.78	0	0.00	28.75	4	172	2.32%
2019/07/11	1	28.60	2	28.90	28.65	-1	171	-0.58%
2019/07/04	3	28.38	0	0.00	28.35	3	158	1.89%
2019/07/01	2	28.03	0	30.80	28.15	2	155	1.28%
2019/06/27	1	27.65	0	0.00	27.70	1	154	0.65%
2019/06/24	2	27.43	0	0.00	27.40	2	160	1.25%
2019/06/21	0	0.00	2	27.30	27.40	-2	164	-1.22%
2019/06/19	6	26.98	0	0.00	27.00	6	182	3.28%
2019/06/18	1	26.75	0	0.00	26.75	1	183	0.55%
2019/06/17	1	26.75	0	0.00	26.80	1	182	0.55%
2019/06/14	2	26.80	0	0.00	26.80	2	183	1.09%
2019/06/13	3	26.98	0	0.00	26.95	3	182	1.65%
2019/06/06	1	26.90	17	26.90	26.95	-16	182	-8.79%
2019/06/04	1	27.00	0	0.00	27.00	1	180	0.55%
2019/05/23	2	25.25	0	25.55	25.30	2	172	1.15%
2019/05/22	2	25.83	0	0.00	25.80	2	174	1.15%
2019/05/21	14	26.06	0	0.00	26.30	14	173	8.06%
2019/05/16	0	28.00	0	0.00	26.70	0	180	0.01%
2019/05/03	0	0.00	1	28.95	28.80	-1	164	-0.61%
2019/04/25	0	0.00	1	28.45	28.30	-1	155	-0.64%
2019/04/24	0	0.00	1	28.40	28.10	-1	151	-0.66%
2019/04/23	0	0.00	0	28.15	28.10	0	146	0.00%
2019/04/19	1	27.90	0	0.00	27.90	1	143	0.70%
2019/04/17	1	28.15	0	0.00	28.20	1	137	0.73%
2019/04/01	0	0.00	0	28.10	27.85	0	112	0.00%
2019/03/29	0	0.00	2	27.65	27.55	-2	109	-1.83%
2019/03/28	2	27.38	0	0.00	27.25	2	106	1.89%
2019/03/26	2	28.43	0	0.00	28.05	2	99	2.00%
2019/03/25	0	28.80	2	29.05	28.80	-2	93	-2.14%
2019/03/22	2	28.35	0	0.00	28.50	2	85	2.35%
2019/03/14	0	27.10	0	27.10	26.85	0	69	0.00%
2019/03/13	0	27.10	1	26.80	26.85	-1	70	-1.42%
2019/02/27	0	27.10	0	0.00	26.85	0	68	0.00%
2019/02/26	0	27.00	0	0.00	26.95	0	68	0.00%
2019/02/21	0	0.00	1	27.10	27.05	-1	63	-1.57%
2019/02/20	0	0.00	1	26.80	26.95	-1	64	-1.56%
2019/02/15	0	25.15	0	0.00	24.95	0	64	0.00%
2019/01/22	0	0.00	0	24.95	25.10	0	90	0.00%
2019/01/07	0	25.30	0	0.00	25.05	0	107	0.00%