承啟 (2425)-國泰-台中券商分點個股進出

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

承啟

(2425)

可現股當沖

股價
37.50
漲跌
▼2.30
漲幅
-5.78%
成交量
1,687張
產業
上市電腦週邊類股
130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

承啟 (2425)籌碼相關－國泰-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

國泰-台中券商分點個股進出
國泰-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
2024/04/19	3.1	37.89	1	37.70	37.50	2.1	1,726	0.12%
2024/04/18	2.1	40.28	0	0.00	39.80	2.1	1,730	0.12%
2024/04/17	1	41.45	0	0.00	41.15	1	1,739	0.06%
2024/04/16	3	41.95	10	41.54	41.35	-7	1,748	-0.40%
2024/04/15	13.1	44.33	11	43.73	43.75	2.1	1,773	0.12%
2024/04/12	4.1	45.10	4	44.96	45.10	0.1	1,793	0.01%
2024/04/10	4	45.84	1	46.45	45.60	3	1,816	0.17%
2024/04/09	3.1	45.28	1	45.60	45.50	2.1	1,818	0.12%
2024/04/08	2	45.18	5	45.22	45.30	-3	1,821	-0.16%
2024/04/02	1	45.20	0	0.00	45.10	1	1,897	0.05%
2024/04/01	3	43.45	0	0.00	44.90	3	1,922	0.16%
2024/03/29	0	0.00	1	44.20	43.80	-1	1,933	-0.05%
2024/03/26	4	43.81	16.1	44.04	43.80	-12.1	2,073	-0.59%
2024/03/25	0	0.00	1.1	44.00	43.85	-1.1	2,138	-0.05%
2024/03/22	1	43.90	41	43.75	43.80	-40	2,227	-1.80%
2024/03/21	9	43.29	2	43.48	43.90	7	2,384	0.29%
2024/03/20	2	43.43	0.2	43.70	43.35	1.8	2,528	0.07%
2024/03/19	6	43.98	50	44.00	43.80	-44	2,781	-1.58%
2024/03/18	3	43.62	0	0.00	44.15	3	3,409	0.09%
2024/03/15	21	44.03	0	0.00	43.45	21	3,456	0.61%
2024/03/14	0	0.00	1	44.15	44.35	-1	3,560	-0.03%
2024/03/13	27	44.89	3	44.97	45.00	24	3,626	0.66%
2024/03/12	23	45.37	18	45.39	45.30	5	3,867	0.13%
2024/03/11	4	45.06	5	45.06	44.60	-1	4,285	-0.02%
2024/03/08	11	46.58	33	45.92	45.75	-22	4,303	-0.51%
2024/03/07	44.3	47.43	15.2	47.28	47.10	29.1	4,284	0.68%
2024/03/06	9.3	47.21	6	47.56	47.05	3.3	4,252	0.08%
2024/03/05	12	47.78	14	47.79	47.50	-2	4,260	-0.05%
2024/03/04	5	47.81	8	48.15	47.20	-3	4,237	-0.07%
2024/03/01	15	47.73	24	47.98	47.70	-9	4,229	-0.21%
2024/02/29	69	49.62	143	49.35	48.80	-74	4,189	-1.77%	大賣/
2024/02/27	10	46.41	2	47.15	46.90	8	4,010	0.20%
2024/02/26	6.4	47.59	14	48.11	47.35	-7.6	4,017	-0.19%
2024/02/23	18	48.41	14	49.12	47.90	4	4,024	0.10%
2024/02/22	5.1	48.25	3	48.42	48.40	2.1	4,030	0.05%
2024/02/21	17	48.55	17	48.96	48.40	0	4,025	0.00%
2024/02/20	21	48.37	13	48.06	48.55	8	4,016	0.20%
2024/02/19	13	48.39	9	48.34	48.60	4	4,022	0.10%
2024/02/16	52	48.39	105	49.59	49.85	-53	4,015	-1.32%	大賣/
2024/02/15	17	45.59	12	45.10	46.20	5	3,938	0.13%
2024/02/05	11	44.34	13	44.64	43.90	-2	3,927	-0.05%
2024/02/02	5	44.32	21	44.32	44.20	-16	3,966	-0.40%
2024/02/01	2	43.45	7.1	43.30	43.75	-5.1	4,029	-0.13%
2024/01/31	1	44.20	0	0.00	44.00	1	4,048	0.02%
2024/01/30	1	45.20	0	45.00	44.45	1	4,093	0.02%
2024/01/29	5	44.53	3	44.57	44.60	2	4,103	0.05%
2024/01/26	22	44.05	0	0.00	44.30	22	4,114	0.53%
2024/01/25	20	44.95	7	45.53	44.50	13	4,127	0.31%
2024/01/24	7	45.29	1	45.20	45.15	6	4,150	0.14%
2024/01/23	7	45.21	16	45.39	45.50	-9	4,174	-0.22%
2024/01/22	1	44.15	24	44.40	44.70	-23	4,167	-0.55%
2024/01/19	2	43.40	20	43.30	43.35	-18	4,198	-0.43%
2024/01/18	33	42.90	17	42.99	42.75	16	4,277	0.37%
2024/01/17	23	43.67	8.2	43.96	43.60	14.8	4,324	0.34%
2024/01/16	7	43.91	2	43.85	43.85	5	4,381	0.11%
2024/01/15	28	44.08	4	43.93	44.45	24	4,474	0.54%
2024/01/12	22	44.55	18	44.38	43.60	4	4,498	0.09%
2024/01/11	9	45.12	4	45.08	45.10	5	4,515	0.11%
2024/01/10	14	45.46	5	45.20	45.15	9	4,593	0.20%
2024/01/09	8	46.19	7	46.58	46.00	1	4,776	0.02%
2024/01/08	3	47.07	4	46.79	46.60	-1	4,949	-0.02%
2024/01/05	32.1	46.78	13	46.60	47.00	19.1	5,098	0.37%
2024/01/04	38	47.27	7	47.29	47.05	31	5,183	0.60%
2024/01/03	12.2	48.06	6.1	48.18	48.15	6.1	5,268	0.12%
2024/01/02	22.1	48.15	24.1	48.51	48.40	-2	5,289	-0.04%
2023/12/29	53	48.38	9	48.22	48.00	44	5,291	0.83%
2023/12/28	25	49.24	15	49.14	49.00	10	5,271	0.19%
2023/12/27	6.1	50.23	8	49.63	49.30	-1.9	5,255	-0.04%
2023/12/26	5	49.81	12	49.86	49.70	-7	5,250	-0.13%
2023/12/25	15.1	50.10	16	49.71	49.70	-0.9	5,221	-0.02%
2023/12/22	8.1	50.82	5	51.12	50.50	3.1	5,178	0.06%
2023/12/21	6	50.56	4	50.34	51.10	2	5,129	0.04%
2023/12/20	23	51.27	32	50.98	51.20	-9	5,114	-0.18%
2023/12/19	24	50.53	11	50.00	50.30	13	5,048	0.26%
2023/12/18	58.1	50.27	57.7	50.58	50.40	0.4	4,994	0.01%
2023/12/15	47	51.83	38	51.62	51.80	9	4,883	0.18%
2023/12/14	88.2	52.22	81.1	51.88	51.20	7.1	4,870	0.15%
2023/12/13	93	52.11	184.7	52.42	52.40	-91.7	4,681	-1.96%	大賣/
2023/12/12	18	47.67	9	47.79	48.10	9	4,144	0.22%
2023/12/11	34.3	48.36	40.2	48.15	48.35	-6	4,125	-0.14%
2023/12/08	10.2	47.65	4	47.70	47.20	6.2	4,028	0.15%
2023/12/07	86	48.32	74	47.92	47.85	12	3,987	0.30%
2023/12/06	92	47.91	75.4	48.14	49.80	16.7	3,775	0.44%
2023/12/05	16	45.70	7	45.81	45.30	9	3,359	0.27%
2023/12/04	2	45.48	20	45.62	45.50	-18	3,357	-0.54%
2023/12/01	4	45.39	2.4	45.35	45.40	1.6	3,414	0.05%
2023/11/30	9.4	45.53	7	45.50	45.75	2.4	3,411	0.07%
2023/11/29	11	45.02	6	45.03	44.95	5	3,411	0.15%
2023/11/28	4	44.34	5	44.31	44.25	-1	3,435	-0.03%
2023/11/27	3	44.42	1	44.45	44.35	2	3,455	0.06%
2023/11/24	2	44.85	0	0.00	44.85	2	3,482	0.06%
2023/11/22	11	44.75	2	44.63	44.90	9	3,583	0.25%
2023/11/21	6	45.83	6	45.43	45.00	0	3,630	0.00%
2023/11/20	6	44.97	2	45.10	45.10	4	3,691	0.11%
2023/11/16	36	45.62	23	46.09	45.40	13	3,767	0.35%
2023/11/15	25	45.87	3	45.83	45.80	22	3,774	0.58%
2023/11/14	10	45.65	25	45.83	45.70	-15	3,912	-0.38%
2023/11/13	5	44.92	4	45.38	44.90	1	3,902	0.03%
2023/11/10	15	45.01	6	45.30	45.50	9	3,914	0.23%
2023/11/09	9.1	45.24	5.1	45.54	45.45	4	3,939	0.10%
2023/11/08	1.1	44.91	4.4	45.14	44.75	-3.3	3,972	-0.08%
2023/11/07	7	44.07	0.3	44.81	44.40	6.7	4,180	0.16%
2023/11/06	1	44.65	0	0.00	45.00	1	4,234	0.02%
2023/11/03	3	44.72	4	44.73	44.55	-1	4,293	-0.02%
2023/11/02	4.1	44.70	1	44.50	44.65	3.1	4,370	0.07%
2023/11/01	2	42.75	1	42.85	43.50	1	4,471	0.02%
2023/10/31	6	44.67	9.1	44.57	43.50	-3.1	4,536	-0.07%
2023/10/30	1.5	44.48	1	44.35	44.40	0.5	4,608	0.01%
2023/10/27	5	45.49	2	45.40	44.40	3	4,763	0.06%
2023/10/26	20.4	47.55	24	47.16	46.30	-3.6	4,884	-0.07%
2023/10/25	24.1	47.82	14	47.69	47.65	10.1	4,928	0.20%
2023/10/24	5	46.84	12	46.82	47.15	-7	5,170	-0.14%
2023/10/23	21	46.05	11	46.05	46.15	10	5,458	0.18%
2023/10/20	3	44.97	3	45.17	44.80	0	5,615	0.00%
2023/10/19	6	44.68	4	44.85	44.90	2	5,840	0.03%
2023/10/18	9.1	46.43	17	46.25	45.05	-7.9	6,059	-0.13%
2023/10/17	15.3	48.68	19	48.83	47.45	-3.8	6,019	-0.06%
2023/10/16	22	50.25	35	50.15	50.00	-13	5,937	-0.22%
2023/10/13	15	48.98	17	49.26	49.65	-2	6,025	-0.03%
2023/10/12	9	47.86	21	48.10	48.30	-12	6,058	-0.20%
2023/10/11	34	47.66	31	47.74	47.00	3	6,106	0.05%
2023/10/06	8	46.04	1	46.00	46.00	7	6,242	0.11%
2023/10/05	7	45.86	6	45.58	45.40	1	6,368	0.02%
2023/10/04	0	0.00	6	45.35	45.10	-6	6,409	-0.09%
2023/10/03	1	45.60	4	45.20	45.80	-3	6,450	-0.05%
2023/10/02	11.1	45.74	6	45.61	45.80	5.1	6,562	0.08%
2023/09/28	0	0.00	5	44.60	44.30	-5	6,635	-0.08%
2023/09/27	1	44.05	1	44.20	44.30	0	6,713	0.00%
2023/09/26	2	44.55	0	0.00	43.90	2	6,836	0.03%
2023/09/25	2	45.05	11.3	45.35	45.00	-9.3	6,902	-0.13%
2023/09/22	0	0.00	22	45.96	45.90	-22	6,936	-0.32%
2023/09/21	16	46.84	12	46.73	46.20	4	6,984	0.06%
2023/09/20	13.1	47.70	14	47.57	47.70	-1	6,978	-0.01%
2023/09/19	33	47.93	19	47.85	47.50	14	6,952	0.20%
2023/09/18	7	46.67	9	46.48	46.95	-2	6,856	-0.03%
2023/09/15	46	46.60	11.6	46.71	46.30	34.4	6,904	0.50%
2023/09/14	1.1	44.86	7	45.12	45.15	-5.9	6,847	-0.09%
2023/09/13	4	43.95	4.6	44.47	44.45	-0.6	6,854	-0.01%
2023/09/12	9	44.75	8.5	44.30	44.00	0.6	6,933	0.01%
2023/09/11	23	44.85	11.7	44.84	44.85	11.3	7,007	0.16%
2023/09/08	9	46.17	1.8	46.52	46.10	7.2	7,050	0.10%
2023/09/07	6	46.31	0.9	46.36	46.30	5.1	7,159	0.07%
2023/09/06	11.1	45.98	29.2	46.07	46.40	-18.1	7,321	-0.25%
2023/09/05	2	46.85	3	47.17	46.90	-1	7,495	-0.01%
2023/09/04	6	47.18	6.5	47.28	47.00	-0.5	7,578	-0.01%
2023/09/01	5	47.85	0	0.00	47.90	5	7,717	0.06%
2023/08/31	3	47.58	1	48.05	48.00	2	7,909	0.03%
2023/08/30	9	47.78	0	0.00	47.75	9	8,140	0.11%
2023/08/29	25	47.14	5	47.40	47.00	20	8,493	0.24%
2023/08/28	12	48.51	6	48.35	47.15	6	8,540	0.07%
2023/08/25	7	50.87	10	51.40	50.10	-3	8,545	-0.04%
2023/08/24	16.5	53.38	15	53.09	52.70	1.5	8,780	0.02%
2023/08/23	6	52.67	4	52.20	52.00	2	8,959	0.02%
2023/08/22	23	52.81	22	53.15	52.00	1	9,032	0.01%
2023/08/21	4	51.65	4	52.00	51.80	0	8,976	0.00%
2023/08/18	50.1	53.88	37	53.46	52.10	13	8,922	0.15%
2023/08/17	9	53.26	5	53.74	54.40	4	8,744	0.05%
2023/08/16	3	52.47	4	52.33	52.70	-1	8,671	-0.01%
2023/08/15	4	52.60	2	52.60	52.20	2	8,625	0.02%
2023/08/14	102	51.55	102.2	51.11	51.30	-0.2	8,563	0.00%	大買/大賣/
2023/08/11	35.2	54.66	28	54.21	53.50	7.2	8,471	0.09%
2023/08/10	11	51.31	10	51.30	50.80	1	8,244	0.01%
2023/08/09	8	53.70	5	53.54	53.00	3	8,147	0.04%
2023/08/08	9	52.68	19	53.27	53.80	-10	8,085	-0.12%
2023/08/07	23	52.81	10	53.32	53.60	13	8,006	0.16%
2023/08/04	17	52.05	15	52.24	51.60	2	7,893	0.03%
2023/08/02	6	51.95	26.1	51.95	51.30	-20.1	7,803	-0.26%
2023/08/01	37	54.08	26.1	53.85	54.00	10.9	7,698	0.14%
2023/07/31	32	55.17	30.3	56.01	54.80	1.8	7,525	0.02%
2023/07/28	20	54.13	14.2	53.94	54.30	5.8	7,355	0.08%
2023/07/27	62.2	57.42	76.4	57.29	55.30	-14.2	7,227	-0.20%
2023/07/26	57.5	57.37	64.6	55.32	54.80	-7.1	6,928	-0.10%
2023/07/25	23.3	56.85	29	57.93	59.20	-5.7	6,586	-0.09%
2023/07/24	42.9	54.04	35.2	53.91	53.90	7.7	6,332	0.12%
2023/07/21	80.3	49.32	84	49.29	50.50	-3.7	6,099	-0.06%
2023/07/20	7	47.06	5.3	46.78	47.00	1.8	5,849	0.03%
2023/07/19	22	47.97	30	47.84	47.65	-8	5,798	-0.14%
2023/07/18	59.6	47.90	49.2	47.54	47.15	10.4	5,705	0.18%
2023/07/17	49.2	45.85	53	46.38	46.20	-3.8	5,439	-0.07%
2023/07/14	25	43.97	13	43.12	43.70	12	5,280	0.23%
2023/07/13	32.3	44.45	51	44.61	44.20	-18.7	5,148	-0.36%
2023/07/12	25	42.11	18	41.94	42.15	7	4,912	0.14%
2023/07/11	1	41.85	22	41.10	40.90	-21	4,770	-0.44%
2023/07/10	16	41.33	18	41.20	41.40	-2	4,721	-0.04%
2023/07/07	16	42.59	9	42.64	42.50	7	4,679	0.15%
2023/07/06	22	42.62	13	42.69	43.25	9	4,548	0.20%
2023/07/05	26	41.86	8	41.81	42.00	18	4,472	0.40%
2023/07/04	23	42.04	14.1	41.97	42.20	8.9	4,402	0.20%
2023/07/03	10	41.23	11.6	41.03	41.00	-1.6	4,277	-0.04%
2023/06/30	6	40.88	11	40.54	40.65	-5	4,213	-0.12%
2023/06/29	7	40.39	7.1	40.61	40.65	-0.1	4,179	0.00%
2023/06/28	4.1	40.19	11	40.16	39.60	-6.9	4,128	-0.17%
2023/06/27	3	39.67	11	39.61	39.60	-8	4,108	-0.19%
2023/06/26	13	40.07	6	39.85	39.75	7	4,083	0.17%
2023/06/21	13	40.38	18	40.25	40.80	-5	4,051	-0.12%
2023/06/20	1	39.75	5	39.81	39.35	-4	3,954	-0.10%
2023/06/19	7.6	40.56	9	40.42	40.20	-1.4	3,937	-0.04%
2023/06/16	15	40.63	18	40.27	40.40	-3	3,916	-0.08%
2023/06/15	12.1	41.38	12	41.02	41.00	0.1	3,840	0.00%
2023/06/14	31	40.90	28	40.77	40.70	3	3,797	0.08%
2023/06/13	35	40.53	42.9	40.50	40.35	-7.9	3,777	-0.21%
2023/06/12	24.2	40.24	20	40.30	40.15	4.2	3,666	0.11%
2023/06/09	43.1	39.72	44	39.64	39.55	-1	3,494	-0.03%
2023/06/08	13.1	39.08	19.2	38.94	38.70	-6	3,280	-0.18%
2023/06/07	30.1	39.06	37.1	39.11	39.10	-7	3,222	-0.22%
2023/06/06	67.6	38.79	57	38.84	38.55	10.6	3,077	0.34%
2023/06/05	42	38.15	53	38.19	38.05	-11	2,852	-0.38%
2023/06/02	58.1	37.12	73	37.41	38.10	-15	2,616	-0.57%
2023/06/01	11	34.04	8.1	34.41	34.65	2.9	2,246	0.13%
2023/05/31	14	34.43	26	34.39	34.20	-12	2,189	-0.55%
2023/05/30	119	34.35	86	34.25	34.35	33	2,118	1.56%	大買/
2023/05/29	49	33.25	35	32.95	34.30	14	1,848	0.76%
2023/05/26	73.1	29.88	56.1	29.89	31.20	17	1,780	0.96%
2023/05/25	3	28.50	1	28.40	28.40	2	1,739	0.12%
2023/05/23	1	28.35	0	0.00	28.30	1	1,783	0.06%
2023/05/19	6	28.08	1	28.15	27.85	5	1,834	0.27%
2023/05/18	0.1	28.00	10	28.11	28.20	-9.9	1,881	-0.53%
2023/05/17	8	27.90	2	28.05	27.90	6	1,906	0.31%
2023/05/15	2	28.65	8	28.70	28.15	-6	1,974	-0.30%
2023/05/12	1	28.40	0	0.00	28.55	1	2,092	0.05%
2023/05/11	1	29.05	1	28.85	28.65	0	2,317	0.00%
2023/05/10	0	28.95	0	0.00	28.95	0	2,844	0.00%
2023/05/09	0	0.00	2	29.08	28.90	-2	2,988	-0.07%
2023/05/08	2	29.93	5	29.85	29.80	-3	3,008	-0.10%
2023/05/05	6	29.80	1	30.50	29.80	5	3,051	0.16%
2023/05/03	2	30.18	0.1	30.15	30.10	1.9	3,070	0.06%
2023/05/02	0	0.00	7	31.03	30.70	-7	3,073	-0.23%
2023/04/28	0	0.00	5	31.10	31.05	-5	3,081	-0.16%
2023/04/27	1	30.85	1	31.15	31.00	0	3,069	0.00%
2023/04/26	1	31.10	4	31.18	31.30	-3	3,087	-0.10%
2023/04/25	0	0.00	4	31.51	31.50	-4	3,079	-0.13%
2023/04/24	3	31.67	9	31.55	31.45	-6	3,084	-0.19%
2023/04/21	5	31.85	9	32.07	31.90	-4	3,089	-0.13%
2023/04/20	8	32.34	9	32.82	32.60	-1	3,079	-0.03%
2023/04/19	8	33.06	28	33.05	33.15	-20	3,066	-0.65%
2023/04/18	2	32.70	9	32.81	32.90	-7	3,022	-0.23%
2023/04/17	8	33.52	4	33.24	33.05	4	3,029	0.13%
2023/04/14	5	33.23	6	33.73	33.40	-1	3,056	-0.03%
2023/04/13	1	33.20	1	33.25	33.15	0	3,134	0.00%
2023/04/12	26	33.46	14	33.29	33.15	12	3,262	0.37%
2023/04/11	3	32.52	3	32.42	32.70	0	3,297	0.00%
2023/04/10	27	32.55	11	32.58	32.60	16	3,299	0.48%
2023/04/07	1	31.90	0	0.00	32.00	1	3,273	0.03%
2023/04/06	1	31.80	0	0.00	32.10	1	3,257	0.03%
2023/03/31	0	0.00	1	32.25	31.90	-1	3,262	-0.03%
2023/03/30	4	32.03	3	32.08	32.05	1	3,248	0.03%
2023/03/29	4	31.96	3	31.72	31.75	1	3,229	0.03%
2023/03/28	0	0.00	3	31.93	31.70	-3	3,231	-0.09%
2023/03/27	3	32.10	1	32.15	32.10	2	3,229	0.06%
2023/03/24	11	32.36	8	32.55	32.05	3	3,261	0.09%
2023/03/23	3	32.82	1	32.80	32.80	2	3,331	0.06%
2023/03/22	1	33.35	10	32.95	33.25	-9	3,446	-0.26%
2023/03/21	0	33.00	0	0.00	32.90	0	3,434	0.00%
2023/03/20	0	0.00	3	32.35	32.35	-3	3,416	-0.09%
2023/03/17	14	32.26	7.2	32.21	32.10	6.8	3,400	0.20%
2023/03/16	15	31.69	1	31.95	31.65	14	3,335	0.42%
2023/03/15	1	31.55	1	32.00	31.70	0	3,275	0.00%
2023/03/14	2	32.03	1	32.25	31.30	1	3,271	0.03%
2023/03/13	8	32.12	1	32.45	32.30	7	3,257	0.22%
2023/03/10	3	33.25	2	33.83	32.95	1	3,227	0.03%
2023/03/09	0	0.00	40	34.17	34.25	-40	3,198	-1.25%
2023/03/08	6	34.37	3	34.40	34.10	3	3,182	0.09%
2023/03/07	4	34.95	13	35.09	34.80	-9	3,184	-0.28%
2023/03/06	6	34.97	13	35.10	35.10	-7	3,164	-0.22%
2023/03/03	0	0.00	13	35.21	35.15	-13	3,140	-0.41%
2023/03/02	28	35.00	11	35.02	35.20	17	3,122	0.54%
2023/03/01	8.2	34.91	7	35.04	35.00	1.2	3,083	0.04%
2023/02/24	62	36.76	63	36.33	35.40	-1	3,064	-0.03%
2023/02/23	28	34.57	22	34.62	34.80	6	2,859	0.21%
2023/02/22	5	34.23	1	33.95	33.80	4	2,774	0.14%
2023/02/21	5.1	34.35	3.1	34.25	34.25	2	2,752	0.07%
2023/02/20	50	34.46	5	34.38	34.20	45	2,760	1.63%
2023/02/17	5	34.21	8	34.22	34.30	-3	2,737	-0.11%
2023/02/16	10.1	34.21	18	34.22	34.20	-7.9	2,717	-0.29%
2023/02/15	1	34.60	11	34.07	33.85	-10	2,723	-0.37%
2023/02/14	1	34.10	6	34.03	34.05	-5	2,718	-0.18%
2023/02/13	14	34.27	10	34.16	34.10	4	2,719	0.15%
2023/02/10	24	35.28	7	35.27	35.50	17	2,774	0.61%
2023/02/09	103	36.44	81	36.47	36.40	22	2,704	0.81%	大買/
2023/02/08	165	35.82	146	36.23	36.75	19	2,473	0.77%	大買/大賣/
2023/02/07	25	32.82	22	33.15	34.25	3	1,940	0.15%
2023/02/06	6	31.09	0	0.00	31.15	6	1,796	0.33%
2023/02/03	6	30.87	3	30.68	31.15	3	1,774	0.17%
2023/02/02	6	30.78	1	30.60	30.55	5	1,733	0.29%
2023/02/01	2	30.40	2	31.00	30.90	0	1,734	0.00%
2023/01/31	0	0.00	1	30.35	30.40	-1	1,754	-0.06%
2023/01/30	0	0.00	1	30.20	30.35	-1	1,783	-0.06%
2023/01/17	1	29.80	0	0.00	29.65	1	1,785	0.06%
2023/01/16	1	29.75	4	29.73	30.00	-3	1,794	-0.17%
2023/01/13	4	29.30	1.5	29.58	29.00	2.5	1,767	0.14%
2023/01/12	4	29.41	3	29.47	29.40	1	1,754	0.06%
2023/01/11	3	29.55	2.6	29.74	29.75	0.4	1,743	0.02%
2023/01/10	1	30.55	6	30.20	29.95	-5	1,735	-0.29%
2023/01/09	1	30.40	13.4	30.64	30.95	-12.4	1,721	-0.72%
2023/01/06	1	30.40	0	0.00	30.35	1	1,712	0.06%
2023/01/05	12	30.69	3.5	30.61	30.30	8.5	1,715	0.50%
2023/01/04	3	30.60	10	30.65	30.60	-7	1,704	-0.41%
2023/01/03	11	30.85	0	0.00	30.80	11	1,665	0.66%
2022/12/30	26	31.01	23	30.87	31.00	3	1,569	0.19%
2022/12/29	8	30.37	3	30.30	30.50	5	1,432	0.35%
2022/12/28	2	28.65	2	28.90	29.15	0	1,376	0.00%
2022/12/27	0	0.00	2	29.08	29.15	-2	1,369	-0.15%
2022/12/23	1	28.00	1	28.55	28.60	0	1,358	0.00%
2022/12/21	1	29.05	3	28.93	28.95	-2	1,344	-0.15%
2022/12/20	1	29.05	0	0.00	29.10	1	1,341	0.07%
2022/12/19	2	29.35	3	29.55	29.60	-1	1,336	-0.07%
2022/12/16	5	29.83	5	29.95	29.50	0	1,329	0.00%
2022/12/15	9	30.02	20	29.85	30.10	-11	1,316	-0.84%
2022/12/14	14	29.81	2	29.80	30.00	12	1,236	0.97%
2022/12/13	0	0.00	2	28.23	28.45	-2	1,107	-0.18%
2022/12/09	0	0.00	1	27.70	27.70	-1	1,103	-0.09%
2022/12/06	2	27.65	2	27.93	27.70	0	1,128	0.00%
2022/12/05	0	0.00	1	27.95	27.90	-1	1,113	-0.09%
2022/12/02	1	27.90	0.2	27.90	27.70	0.8	1,116	0.07%
2022/12/01	5	28.39	0	0.00	28.10	5	1,122	0.45%
2022/11/30	0	0.00	1	28.00	28.00	-1	1,127	-0.09%
2022/11/28	0	0.00	1	27.35	27.70	-1	1,111	-0.09%
2022/11/25	1	27.35	0	0.00	27.35	1	1,114	0.09%
2022/11/24	0	0.00	1	27.55	27.55	-1	1,119	-0.09%
2022/11/22	1	27.20	0	0.00	27.10	1	1,135	0.09%
2022/11/18	2	27.55	2	27.40	27.15	0	1,129	0.00%
2022/11/17	1	27.45	0	0.00	27.40	1	1,131	0.09%
2022/11/16	2	27.58	4	27.86	27.70	-2	1,128	-0.18%
2022/11/15	1	27.60	5	27.90	27.25	-4	1,101	-0.36%
2022/11/11	7	27.59	0	0.00	27.90	7	1,078	0.65%
2022/11/10	0	0.00	1	27.65	27.75	-1	1,018	-0.10%
2022/11/09	4	27.49	4	27.55	27.50	0	994	0.00%
2022/11/08	49	26.97	46	27.40	27.40	3	969	0.31%
2022/11/07	2	26.38	4	25.98	27.00	-2	846	-0.24%
2022/11/04	3	24.70	3	24.80	24.55	0	801	0.00%
2022/10/31	0	0.00	1	24.40	24.30	-1	781	-0.13%
2022/10/28	2	24.78	1	24.15	24.00	1	783	0.13%
2022/10/27	4	24.38	4	24.45	24.85	0	776	0.00%
2022/10/26	2	24.23	2	24.28	24.45	0	743	0.00%
2022/09/28	0	0.00	2	23.20	22.85	-2	702	-0.28%
2022/09/27	1	23.80	0	0.00	23.90	1	705	0.14%
2022/09/22	0	0.00	1	25.65	25.85	-1	706	-0.14%
2022/09/01	1	26.80	0	0.00	27.00	1	703	0.14%
2022/08/16	0.2	26.65	0	0.00	26.55	0.2	639	0.03%
2022/08/15	1	26.10	0	0.00	27.00	1	647	0.15%
2022/08/05	4	26.55	4	26.25	26.35	0	748	0.00%
2022/06/24	0	0.00	1	30.35	30.35	-1	783	-0.13%
2022/06/22	1	30.15	1	30.15	30.40	0	765	0.00%
2022/06/21	1	30.30	1	30.15	30.15	0	758	0.00%
2022/06/07	0	0.00	1	30.15	30.20	-1	698	-0.14%
2022/05/31	0	0.00	0	30.15	30.30	0	700	0.00%
2022/05/23	0	0.00	41	30.97	30.80	-41	664	-6.17%
2022/05/20	60	31.15	21	31.02	31.00	39	656	5.94%
2022/05/19	2	32.05	56	31.09	32.00	-54	612	-8.82%
2022/05/18	2	32.00	7	31.76	31.55	-5	589	-0.85%
2022/05/17	0	0.00	9	31.50	31.70	-9	574	-1.57%
2022/05/16	1	31.00	9	30.94	31.05	-8	560	-1.43%
2022/05/13	0	0.00	29	30.07	30.30	-29	551	-5.26%
2022/05/12	1	30.65	12	30.26	29.70	-11	547	-2.01%
2022/05/11	0	0.00	4	31.18	31.15	-4	539	-0.74%
2022/05/10	1	30.85	0	0.00	30.70	1	528	0.19%
2022/05/09	39	30.67	4	30.30	30.85	35	543	6.44%
2022/05/06	27	29.75	0	0.00	30.50	27	572	4.71%
2022/05/05	5.1	30.20	1	30.75	30.25	4.1	560	0.72%
2022/05/04	60	29.79	5	30.00	30.00	55	546	10.06%
2022/04/29	0	0.00	1	29.30	29.35	-1	517	-0.19%
2022/04/20	0	0.00	7	28.25	28.50	-7	440	-1.59%
2022/03/15	1	25.80	0	0.00	25.90	1	629	0.16%
2022/03/11	1	26.15	0	0.00	26.15	1	627	0.16%
2022/03/09	1	26.30	0	0.00	26.50	1	627	0.16%
2022/02/22	0	28.80	12	28.63	28.75	-12	669	-1.79%
2022/02/18	0	0.00	6	29.35	29.55	-6	667	-0.90%
2022/02/17	0	0.00	4	29.65	29.50	-4	671	-0.60%
2022/02/16	3	30.05	0	0.00	30.15	3	674	0.44%
2022/02/15	0	32.50	0	0.00	29.75	0	672	0.00%
2022/02/11	5	30.20	0	0.00	30.30	5	669	0.75%
2022/02/10	0	0.00	4	30.44	30.15	-4	673	-0.59%
2022/02/09	17	30.44	6	30.48	30.70	11	671	1.64%
2022/02/08	4	30.30	3	29.35	31.00	1	650	0.15%
2022/01/25	0	0.00	2	28.20	28.15	-2	606	-0.33%
2022/01/21	1	28.50	0	0.00	28.45	1	610	0.16%
2022/01/07	1	28.55	0	0.00	28.40	1	660	0.15%
2022/01/05	1	29.20	0	0.00	29.20	1	649	0.15%
2022/01/03	1	28.85	0	0.00	28.80	1	642	0.16%
2021/12/29	0	0.00	3	28.30	29.25	-3	639	-0.47%
2021/12/28	1	28.55	0	0.00	28.80	1	628	0.16%
2021/12/27	2	28.90	5	29.60	28.70	-3	625	-0.48%
2021/12/24	6	29.35	2	29.25	29.30	4	612	0.65%
2021/12/23	10	29.89	10	29.65	29.45	0	598	0.00%
2021/12/22	11	29.81	9	30.27	30.00	2	551	0.36%
2021/12/17	1	27.60	0	0.00	27.80	1	479	0.21%
2021/12/15	0	0.00	2	27.25	27.30	-2	465	-0.43%
2021/12/10	1	27.20	0	0.00	27.20	1	451	0.22%
2021/12/09	2	27.55	0	0.00	27.30	2	453	0.44%
2021/12/01	0	0.00	2	27.20	27.60	-2	451	-0.44%
2021/11/30	1	27.25	1	27.45	27.50	0	444	0.00%
2021/11/11	0	0.00	1	27.10	27.45	-1	400	-0.25%
2021/11/10	1	27.95	0	0.00	27.55	1	396	0.25%
2021/11/04	0	0.00	1	27.40	27.50	-1	372	-0.27%
2021/11/03	1	27.30	0	0.00	27.20	1	376	0.27%
2021/11/01	0	0.00	1	26.85	26.85	-1	375	-0.27%
2021/10/29	1	26.90	0	0.00	26.80	1	377	0.26%
2021/10/21	30	26.53	31	25.35	25.40	-1	372	-0.27%
2021/10/19	1	25.20	0	0.00	24.90	1	364	0.27%
2021/10/04	1	23.50	0	0.00	23.50	1	375	0.27%
2021/09/08	0	0.00	1	25.65	25.60	-1	499	-0.20%
2021/08/04	0	0.00	2	28.30	28.30	-2	699	-0.29%
2021/08/03	2	28.05	0	0.00	28.05	2	714	0.28%
2021/07/26	3	28.87	2	28.80	29.20	1	799	0.13%
2021/07/22	0	0.00	1	27.90	27.50	-1	817	-0.12%
2021/07/19	0	0.00	1	28.20	28.45	-1	942	-0.11%
2021/07/15	0	0.00	2	28.13	28.55	-2	1,009	-0.20%
2021/07/13	0	0.00	1	28.80	28.75	-1	1,098	-0.09%
2021/07/09	2	28.75	1	28.70	28.65	1	1,153	0.09%
2021/07/08	3	29.37	2	29.05	29.00	1	1,244	0.08%
2021/06/29	1	29.30	0	0.00	28.85	1	2,087	0.05%
2021/06/28	0	0.00	16	29.32	29.40	-16	2,430	-0.66%
2021/06/23	2	29.00	5	29.24	29.20	-3	2,757	-0.11%
2021/06/21	1	30.55	0	0.00	29.95	1	3,391	0.03%
2021/06/18	2	31.05	0	0.00	31.05	2	3,692	0.05%
2021/06/16	0	0.00	1	31.25	30.60	-1	4,009	-0.02%
2021/06/10	2	30.90	1	31.00	30.75	1	4,179	0.02%
2021/06/09	1	30.65	1	30.50	30.75	0	4,227	0.00%
2021/06/04	0	0.00	4	30.89	30.60	-4	4,272	-0.09%
2021/06/02	2	32.90	0	0.00	31.50	2	4,269	0.05%
2021/06/01	1	32.25	1	32.10	32.30	0	4,248	0.00%
2021/05/31	0	0.00	1	31.45	31.50	-1	4,232	-0.02%
2021/05/27	1	30.50	1	30.45	30.55	0	4,227	0.00%
2021/05/26	1	30.50	0	0.00	31.00	1	4,234	0.02%
2021/05/25	0	0.00	0.5	30.48	30.75	-0.5	4,247	-0.01%
2021/05/24	2.5	30.08	1	29.80	30.50	1.5	4,245	0.04%
2021/05/21	0	0.00	7	30.55	30.70	-7	4,250	-0.16%
2021/05/17	1	28.00	2.2	29.07	28.65	-1.2	4,276	-0.03%
2021/05/14	1	30.30	1	30.60	30.50	0	4,252	0.00%
2021/05/13	0	0.00	20	29.68	29.75	-20	4,236	-0.47%
2021/05/12	1	29.25	0	0.00	30.05	1	4,220	0.02%
2021/05/11	4	31.85	3.2	32.16	32.50	0.8	4,191	0.02%
2021/05/10	1.2	34.10	0.1	34.70	33.85	1.1	4,175	0.03%
2021/05/06	0	0.00	1	34.65	32.70	-1	4,148	-0.02%
2021/05/05	0	0.00	1	33.70	33.90	-1	4,124	-0.02%
2021/05/04	7.2	32.76	2.1	31.86	32.70	5.1	4,107	0.12%
2021/05/03	4	34.19	15.2	34.00	34.70	-11.2	4,083	-0.27%
2021/04/29	12	36.18	13	35.58	35.00	-1	4,068	-0.02%
2021/04/28	2	35.50	1.5	35.57	35.70	0.5	4,058	0.01%
2021/04/27	4.5	36.06	0	0.00	35.15	4.5	4,041	0.11%
2021/04/26	7	36.26	8	36.16	35.90	-1	4,020	-0.02%
2021/04/23	8.6	35.67	9	35.59	35.00	-0.4	3,985	-0.01%
2021/04/22	16	35.53	61	35.14	35.00	-45	3,917	-1.15%
2021/04/21	12	36.03	12	35.83	36.30	0	3,884	0.00%
2021/04/20	4	36.50	3	36.68	36.70	1	3,858	0.03%
2021/04/19	14	36.57	57.3	36.43	36.85	-43.3	3,846	-1.13%
2021/04/16	27.3	39.58	10.1	39.82	39.30	17.2	3,774	0.45%
2021/04/15	10.6	39.35	12	40.29	39.10	-1.4	3,740	-0.04%
2021/04/14	27	40.20	37.2	40.92	39.55	-10.2	3,719	-0.27%
2021/04/13	14	40.23	14	40.45	39.95	0	3,647	0.00%
2021/04/12	18	41.36	53	40.84	40.50	-35	3,604	-0.97%
2021/04/09	43.1	39.57	29	39.23	39.65	14.1	3,536	0.40%
2021/04/08	72.5	41.02	14	41.05	41.05	58.5	3,453	1.69%
2021/04/07	75	40.85	5	41.06	40.55	70	3,355	2.09%
2021/04/06	39	41.38	27	41.13	40.55	12	3,244	0.37%
2021/04/01	17	39.68	25	40.60	40.30	-8	3,088	-0.26%
2021/03/31	36	40.56	39	41.04	39.60	-3	2,870	-0.10%
2021/03/30	10	38.20	9	38.34	38.50	1	2,527	0.04%
2021/03/29	17	36.75	23	36.95	37.45	-6	2,425	-0.25%
2021/03/26	24	37.23	23	38.46	36.85	1	2,382	0.04%
2021/03/25	96	37.93	95	38.34	37.95	1	2,254	0.04%
2021/03/24	48	37.74	87	37.65	38.00	-39	2,087	-1.87%
2021/03/23	56	38.43	52	38.96	35.05	4	1,957	0.20%
2021/03/22	19	38.85	3	38.90	38.90	16	1,650	0.97%
2021/03/19	35	33.83	29	34.58	35.40	6	1,570	0.38%
2021/03/18	12	32.09	19	32.04	32.20	-7	1,379	-0.51%
2021/03/17	0	0.00	0.1	30.30	30.05	-0.1	1,233	-0.01%
2021/03/16	3	29.95	1	30.00	30.05	2	1,241	0.16%
2021/03/15	8	30.26	2	30.45	30.25	6	1,255	0.48%
2021/03/11	3	29.55	4	29.50	29.65	-1	1,283	-0.08%
2021/03/10	2	28.70	2	28.40	28.45	0	1,336	0.00%
2021/03/09	7	28.50	0	0.00	28.45	7	1,349	0.52%
2021/03/02	0	0.00	22	28.35	28.35	-22	1,429	-1.54%
2021/02/26	2	28.00	0	0.00	28.00	2	1,509	0.13%
2021/02/23	0	0.00	5	28.29	28.55	-5	1,686	-0.30%
2021/02/22	1	28.90	4	28.80	28.80	-3	1,897	-0.16%
2021/02/19	1	28.10	0	0.00	28.10	1	2,087	0.05%
2021/02/18	1	28.35	2	28.33	27.95	-1	2,178	-0.05%
2021/01/27	3	26.60	1	26.60	26.65	2	2,806	0.07%
2021/01/22	1	26.45	0	0.00	26.70	1	2,828	0.04%
2021/01/21	1	26.45	6	26.63	26.75	-5	2,838	-0.18%
2021/01/19	1	27.85	3	27.65	27.85	-2	2,875	-0.07%
2021/01/18	1	27.85	0	0.00	27.85	1	2,892	0.03%
2021/01/15	1	27.80	2	27.85	27.85	-1	2,923	-0.03%
2021/01/14	6	28.37	22	28.28	28.20	-16	3,014	-0.53%
2021/01/13	0	0.00	10	28.40	28.50	-10	3,097	-0.32%
2021/01/12	2	28.28	0	0.00	28.75	2	3,119	0.06%
2021/01/11	1	29.65	0	0.00	29.20	1	3,170	0.03%
2021/01/08	0	0.00	5	29.85	29.60	-5	3,207	-0.16%
2021/01/07	1	30.00	0	0.00	29.60	1	3,252	0.03%
2021/01/06	8	29.43	3	29.08	29.45	5	3,281	0.15%
2021/01/05	2	29.85	2	29.85	30.00	0	3,337	0.00%
2021/01/04	17.1	29.84	0	0.00	29.85	17.1	3,342	0.51%
2020/12/31	14	29.30	1	29.30	29.40	13	3,314	0.39%
2020/12/30	1	28.55	1	28.95	28.80	0	3,301	0.00%
2020/12/29	6	28.84	1	28.70	28.70	5	3,295	0.15%
2020/12/28	4	29.11	1	29.10	29.10	3	3,279	0.09%
2020/12/25	1	28.40	1	28.45	28.45	0	3,258	0.00%
2020/12/23	0	0.00	2	29.33	29.05	-2	3,242	-0.06%
2020/12/22	5	29.50	1	29.75	29.00	4	3,244	0.12%
2020/12/21	0	0.00	2	29.90	30.00	-2	3,232	-0.06%
2020/12/18	47	32.41	6.4	32.01	30.35	40.6	3,215	1.26%
2020/12/17	17.4	31.52	70	31.75	31.60	-52.6	3,097	-1.70%
2020/12/14	1	29.50	1.4	29.69	30.00	-0.4	2,873	-0.01%
2020/12/11	5	28.90	0	0.00	28.95	5	2,843	0.18%
2020/12/10	2	30.35	4	30.10	29.50	-2	2,854	-0.07%
2020/12/09	2	29.60	0	0.00	30.10	2	2,850	0.07%
2020/12/08	13	30.47	3	30.30	30.25	10	2,847	0.35%
2020/12/07	4	29.85	1	30.30	29.75	3	2,861	0.10%
2020/12/04	17	30.59	0	0.00	30.25	17	2,921	0.58%
2020/12/01	3	29.85	2	29.65	29.85	1	2,816	0.04%
2020/11/30	3	29.78	3	29.40	29.40	0	2,801	0.00%
2020/11/27	4	29.80	3	29.80	29.80	1	2,794	0.04%
2020/11/26	0.2	30.70	1	30.35	30.15	-0.8	2,773	-0.03%
2020/11/25	0	0.00	1	30.65	31.05	-1	2,744	-0.04%
2020/11/24	1	31.50	6.4	31.66	31.30	-5.4	2,655	-0.20%
2020/11/23	0.2	31.40	0	0.00	31.15	0.2	2,580	0.01%
2020/11/20	14	31.80	3	31.58	31.50	11	2,524	0.44%
2020/11/19	16	32.61	32	32.82	32.65	-16	2,438	-0.66%
2020/11/18	78	31.60	76	32.56	32.10	2	2,212	0.09%
2020/11/17	5	30.40	5	30.77	30.80	0	2,003	0.00%
2020/11/16	15	30.14	1	30.20	30.15	14	1,912	0.73%
2020/11/13	6	30.12	3	30.10	30.60	3	1,878	0.16%
2020/11/12	0	0.00	4	28.68	29.00	-4	1,680	-0.24%
2020/11/11	0	0.00	3	29.55	28.65	-3	1,635	-0.18%
2020/11/10	5	30.14	2	29.60	30.10	3	1,602	0.19%
2020/11/09	1	30.00	3	30.58	30.60	-2	1,558	-0.13%
2020/11/06	40	29.83	74	29.61	30.35	-34	1,440	-2.36%
2020/11/05	1	28.30	0	0.00	28.35	1	1,259	0.08%
2020/11/04	3	28.00	3	27.70	28.20	0	1,252	0.00%
2020/11/03	0	0.00	1	28.05	28.05	-1	1,246	-0.08%
2020/11/02	0	0.00	2	27.80	28.05	-2	1,242	-0.16%
2020/10/30	0	0.00	3	28.25	27.80	-3	1,237	-0.24%
2020/10/29	3	28.50	1	28.80	28.50	2	1,227	0.16%
2020/10/28	6	28.61	5	29.01	28.90	1	1,218	0.08%
2020/10/26	4	28.56	4	28.56	28.50	0	1,170	0.00%
2020/10/23	1	29.00	0	0.00	28.90	1	1,157	0.09%
2020/10/22	8	29.16	7	29.43	29.45	1	1,139	0.09%
2020/10/21	10	29.10	9	29.18	29.25	1	1,041	0.10%
2020/10/20	5	27.75	0	0.00	28.25	5	957	0.52%
2020/10/19	4	28.60	3	28.38	28.30	1	931	0.11%
2020/10/16	4	28.08	1	28.10	28.15	3	870	0.34%
2020/10/15	2	28.13	1	27.75	28.25	1	829	0.12%
2020/10/14	3	27.10	0	0.00	27.25	3	782	0.38%
2020/10/13	1	26.90	15	26.85	27.40	-14	752	-1.86%
2020/10/12	0	0.00	2	25.90	25.95	-2	776	-0.26%
2020/10/08	0	0.00	0.1	24.65	24.75	-0.1	753	-0.02%
2020/10/06	0	0.00	1	24.90	24.80	-1	756	-0.13%
2020/10/05	0	0.00	3	24.80	24.75	-3	753	-0.40%
2020/09/30	3	24.50	0	0.00	24.60	3	757	0.40%
2020/09/23	0	0.00	1	26.10	25.40	-1	784	-0.13%
2020/09/22	5	25.24	0	0.00	25.55	5	766	0.65%
2020/09/21	1	25.00	1	25.60	25.55	0	751	0.00%
2020/09/18	2	25.35	0	0.00	25.30	2	739	0.27%
2020/09/17	8	25.56	3	25.72	25.50	5	737	0.68%
2020/09/16	2	25.35	6	25.38	25.50	-4	731	-0.55%
2020/09/15	22	25.95	29	25.70	25.35	-7	720	-0.97%
2020/09/11	2	25.78	11	25.82	25.50	-9	687	-1.31%
2020/09/10	16	25.92	0	0.00	26.20	16	673	2.38%
2020/09/09	3	25.53	3	24.63	25.50	0	596	0.00%
2020/09/03	6	24.28	0	0.00	24.10	6	488	1.23%
2020/09/02	0	0.00	2	23.90	24.10	-2	482	-0.41%
2020/08/25	1	23.70	0	0.00	23.75	1	475	0.21%
2020/08/03	0	0.00	1	24.35	24.70	-1	439	-0.23%
2020/07/30	0	0.00	2	25.55	25.20	-2	435	-0.46%
2020/07/28	3	25.15	0	0.00	25.10	3	433	0.69%
2020/07/16	2	24.50	2	24.85	25.25	0	399	0.00%
2020/06/30	0	0.00	1	24.65	24.60	-1	256	-0.39%
2020/06/22	0	0.00	1	24.85	24.65	-1	256	-0.39%
2020/06/18	1	24.90	0	0.00	24.85	1	260	0.38%
2020/06/17	2	24.70	0	0.00	24.75	2	261	0.77%
2020/06/11	2	24.50	0	0.00	24.20	2	273	0.73%
2020/05/26	0	0.00	1	24.00	24.00	-1	351	-0.28%
2020/05/04	1	25.65	0	0.00	25.60	1	509	0.20%
2020/04/21	0	0.00	1	24.95	24.85	-1	507	-0.20%
2020/04/16	1	26.35	0	0.00	26.35	1	511	0.20%
2020/03/30	1	26.55	0	0.00	26.70	1	494	0.20%
2020/03/20	1	25.55	1	25.35	25.60	0	541	0.00%
2020/03/16	4	25.40	4	25.10	25.25	0	511	0.00%
2020/03/06	0	0.00	3	27.05	27.40	-3	456	-0.66%
2020/03/04	10	27.83	0	0.00	27.80	10	452	2.21%
2020/03/02	3	28.10	0	0.00	27.85	3	457	0.66%
2020/02/24	2	28.40	0	0.00	28.15	2	449	0.45%
2020/02/21	0	0.00	22	29.20	28.80	-22	443	-4.96%
2020/02/20	4	29.71	0	0.00	29.70	4	441	0.91%
2020/02/17	25	31.04	1	30.20	30.35	24	443	5.41%
2020/02/13	15	30.05	0	0.00	30.25	15	389	3.85%
2020/02/11	1	30.75	1	30.25	30.55	0	383	0.00%
2020/02/10	1	29.00	1	30.20	30.70	0	374	0.00%
2020/01/07	2	30.40	0	0.00	30.45	2	521	0.38%
2020/01/02	10	31.00	0	0.00	31.20	10	525	1.90%
2019/12/30	10	30.40	1	30.80	30.75	9	521	1.73%
2019/12/25	0	0.00	1	31.25	31.10	-1	520	-0.19%
2019/12/24	5	31.10	0	0.00	31.15	5	522	0.96%
2019/12/23	17	31.76	0	0.00	31.45	17	520	3.27%
2019/12/19	0	0.00	1	31.20	31.10	-1	507	-0.20%
2019/12/18	1	31.30	0	0.00	31.20	1	504	0.20%
2019/12/17	1	30.90	0	0.00	31.10	1	497	0.20%
2019/11/21	0	0.00	1	31.00	31.00	-1	503	-0.20%
2019/11/19	0	0.00	1	30.90	30.80	-1	513	-0.19%
2019/11/14	0	0.00	1	30.30	30.35	-1	510	-0.20%
2019/11/13	0	0.00	1	30.10	30.00	-1	504	-0.20%
2019/11/12	0	0.00	1	29.80	29.75	-1	502	-0.20%
2019/10/30	0	0.00	7	31.01	31.00	-7	494	-1.41%
2019/10/29	1	32.30	2	31.30	31.35	-1	493	-0.20%
2019/10/25	0	0.00	1	31.70	31.70	-1	473	-0.21%
2019/10/23	0	0.00	2	31.55	31.60	-2	459	-0.43%
2019/10/21	0	0.00	4	30.20	30.35	-4	438	-0.91%
2019/10/17	5	29.20	0	0.00	29.40	5	409	1.22%
2019/10/16	2	28.45	1	28.55	28.80	1	404	0.25%
2019/10/15	2	27.98	0	0.00	28.35	2	384	0.52%
2019/10/04	1	25.70	0	0.00	26.00	1	430	0.23%
2019/09/18	1	26.70	0	0.00	26.90	1	645	0.15%
2019/09/17	2	27.10	0	0.00	27.10	2	680	0.29%
2019/09/11	1	27.85	0	0.00	27.75	1	737	0.14%
2019/08/22	1	29.30	0	0.00	28.20	1	793	0.13%
2019/08/20	0	0.00	14	28.39	28.25	-14	802	-1.74%
2019/08/02	0	0.00	8	30.05	29.90	-8	795	-1.01%
2019/07/24	0	0.00	1	30.00	29.90	-1	783	-0.13%
2019/07/19	1	30.85	0	0.00	30.75	1	772	0.13%
2019/07/16	1	31.60	0	0.00	31.10	1	761	0.13%
2019/07/12	0	0.00	3	32.07	31.65	-3	755	-0.40%
2019/07/05	1	31.50	5	31.40	31.35	-4	642	-0.62%
2019/07/04	2	31.40	21	31.78	31.65	-19	635	-2.99%
2019/07/03	0	0.00	6	30.60	30.60	-6	605	-0.99%
2019/07/02	3	30.25	0	0.00	30.50	3	604	0.50%
2019/06/28	3	31.48	0	0.00	31.50	3	594	0.50%
2019/06/27	0	0.00	20	31.80	31.70	-20	578	-3.45%
2019/06/26	20	32.00	0	0.00	31.80	20	549	3.64%
2019/06/25	13	31.62	3	32.00	31.05	10	517	1.93%
2019/06/24	21	31.91	1	31.85	31.65	20	493	4.05%
2019/06/21	9	31.33	11	31.14	30.85	-2	449	-0.44%
2019/06/19	2	30.50	5	30.50	30.45	-3	410	-0.73%
2019/06/18	23	31.16	3	31.58	30.65	20	402	4.97%
2019/06/13	1	28.65	0	0.00	28.85	1	364	0.27%
2019/06/11	0	0.00	1	27.75	27.85	-1	359	-0.28%
2019/06/10	1	27.55	0	0.00	27.70	1	359	0.28%
2019/06/06	0	0.00	4	27.80	27.70	-4	364	-1.10%
2019/06/05	0	0.00	1	28.60	28.20	-1	366	-0.27%
2019/05/28	0	0.00	1	29.60	29.90	-1	359	-0.28%
2019/05/23	1	27.95	0	0.00	28.10	1	337	0.30%
2019/05/17	1	27.60	0	0.00	27.25	1	326	0.31%
2019/05/14	0	0.00	2	28.10	28.05	-2	337	-0.59%
2019/05/08	2	28.80	0	0.00	28.60	2	338	0.59%
2019/05/06	1	28.90	0	0.00	28.80	1	337	0.30%
2019/04/30	0	0.00	2	28.50	28.80	-2	348	-0.57%
2019/04/26	0	0.00	6	29.35	29.40	-6	354	-1.69%
2019/04/25	1	29.80	0	0.00	29.80	1	357	0.28%
2019/04/17	4	30.70	0	0.00	30.70	4	369	1.08%
2019/04/03	2	33.38	2	32.78	32.70	0	452	0.00%
2019/03/22	4	32.58	0	0.00	32.30	4	700	0.57%
2019/03/21	5	32.65	5	32.16	32.15	0	703	0.00%
2019/03/14	1	30.00	0	0.00	30.20	1	669	0.15%
2019/03/12	0	0.00	3	30.70	30.70	-3	698	-0.43%
2019/03/07	0	0.00	27	30.16	30.10	-27	778	-3.47%
2019/02/27	0	0.00	3	32.15	32.20	-3	880	-0.34%
2019/02/26	0	0.00	2	32.75	32.75	-2	927	-0.22%
2019/02/25	0	0.00	2	32.80	32.80	-2	929	-0.22%
2019/02/20	27	32.98	0	0.00	33.00	27	944	2.86%
2019/02/14	0	0.00	3	34.20	33.70	-3	952	-0.31%
2019/02/13	5	33.68	2	33.55	33.75	3	949	0.32%
2019/01/28	2	33.33	0	0.00	33.20	2	956	0.21%
2019/01/25	4	33.10	15	33.65	33.50	-11	972	-1.13%
2019/01/24	10	33.10	0	0.00	33.10	10	992	1.01%
2019/01/23	7	33.39	2	33.50	33.50	5	997	0.50%
2019/01/22	6	32.85	0	0.00	32.80	6	996	0.60%
2019/01/07	0	0.00	2	36.50	36.45	-2	1,096	-0.18%
2019/01/04	2	35.70	0	0.00	35.55	2	1,110	0.18%
2019/01/03	1	36.85	0	0.00	37.00	1	1,118	0.09%
2019/01/02	9	37.89	0	0.00	37.40	9	1,131	0.80%
2018/12/28	2	38.28	38	37.98	38.00	-36	1,128	-3.19%
2018/12/27	0	0.00	4	36.73	36.05	-4	1,107	-0.36%
2018/12/25	2	37.60	2	37.00	35.80	0	1,153	0.00%
2018/12/22	2	37.40	0	0.00	37.20	2	1,137	0.18%
2018/12/21	31	36.86	0	0.00	36.80	31	1,164	2.66%
2018/12/20	1	36.00	5	35.40	35.45	-4	1,180	-0.34%
2018/12/19	2	38.10	2	37.30	37.00	0	1,253	0.00%
2018/12/18	39	39.58	20	39.16	38.20	19	1,263	1.50%
2018/12/17	8	39.07	10	37.20	39.20	-2	1,189	-0.17%
2018/12/13	0	0.00	2	35.35	35.10	-2	1,204	-0.17%
2018/12/12	0	0.00	1	35.05	34.65	-1	1,283	-0.08%
2018/12/11	1	34.15	0	0.00	33.80	1	1,378	0.07%
2018/12/04	1	35.70	1	35.90	36.00	0	1,923	0.00%
2018/12/03	9	34.72	47	34.45	35.50	-38	1,986	-1.91%
2018/11/29	2	32.50	2	32.35	32.15	0	2,447	0.00%
2018/11/28	5	30.14	5	31.35	31.35	0	2,515	0.00%
2018/11/27	0	0.00	2	28.50	28.50	-2	2,569	-0.08%
2018/11/26	8	28.58	20	28.05	28.60	-12	2,746	-0.44%
2018/11/23	10	27.60	15	26.53	26.70	-5	2,940	-0.17%
2018/11/22	10	29.35	10	30.01	29.20	0	3,062	0.00%
2018/11/21	10	29.40	0	0.00	29.25	10	3,167	0.32%
2018/11/19	2	31.30	2	30.70	30.75	0	3,410	0.00%
2018/11/12	0	0.00	2	29.98	29.80	-2	3,938	-0.05%
2018/11/01	12	31.98	12	31.85	31.80	0	4,248	0.00%
2018/10/30	1	29.10	1	30.35	29.40	0	4,230	0.00%
2018/10/25	1	30.20	0	0.00	30.40	1	4,262	0.02%
2018/10/22	1	33.00	1	32.60	33.10	0	4,372	0.00%
2018/10/19	1	31.55	50	31.94	32.55	-49	4,390	-1.12%
2018/10/18	10	34.85	10	34.20	34.20	0	4,455	0.00%
2018/10/16	16	35.63	16	37.28	35.50	0	4,454	0.00%
2018/10/12	21	35.00	1	34.70	34.65	20	4,434	0.45%
2018/10/11	0	0.00	21	33.75	33.75	-21	4,440	-0.47%
2018/10/09	11	39.25	10	37.61	37.45	1	4,469	0.02%
2018/10/08	11	38.09	11	39.29	38.90	0	4,464	0.00%
2018/10/05	0	0.00	8	38.70	38.95	-8	4,469	-0.18%
2018/10/04	1	39.30	1	39.15	39.30	0	4,454	0.00%
2018/10/03	0	0.00	5	38.50	38.40	-5	4,435	-0.11%
2018/10/02	10	42.60	34	40.54	40.35	-24	4,403	-0.55%
2018/10/01	10	41.00	11	40.86	40.95	-1	4,383	-0.02%
2018/09/28	29	40.91	22	41.12	40.90	7	4,374	0.16%
2018/09/27	32	43.29	20	40.96	41.80	12	4,360	0.28%
2018/09/26	15	44.20	13	46.81	44.05	2	4,364	0.05%
2018/09/25	1	43.65	9	43.18	43.55	-8	4,282	-0.19%
2018/09/21	13	44.11	15	44.03	44.00	-2	4,258	-0.05%
2018/09/20	19	43.51	17	43.94	44.30	2	4,244	0.05%
2018/09/19	24	44.88	4	44.43	43.85	20	4,213	0.47%
2018/09/18	23	44.43	24	44.96	45.15	-1	4,173	-0.02%
2018/09/17	50	44.58	24	44.62	44.45	26	4,090	0.64%
2018/09/14	35	48.73	21	48.20	47.70	14	4,003	0.35%
2018/09/13	20	48.45	20	48.35	48.25	0	3,942	0.00%
2018/09/12	18	48.12	19	48.77	49.00	-1	3,856	-0.03%
2018/09/11	52	50.00	18	50.28	48.00	34	3,698	0.92%
2018/09/10	11	52.30	16	52.87	53.30	-5	3,589	-0.14%
2018/09/07	17	50.81	42	51.61	51.80	-25	3,460	-0.72%
2018/09/06	35	51.83	19	51.94	51.80	16	3,367	0.48%
2018/09/05	3	51.85	18	52.68	53.50	-15	3,086	-0.49%
2018/09/04	9	48.37	2	48.43	48.65	7	2,888	0.24%
2018/09/03	7	49.76	3	49.95	49.30	4	2,826	0.14%
2018/08/31	59	49.14	42	49.53	49.20	17	2,756	0.62%
2018/08/30	32	48.61	22	49.25	50.90	10	2,692	0.37%
2018/08/29	25	46.55	35	47.38	47.45	-10	2,525	-0.40%
2018/08/28	5	44.79	8	45.09	45.20	-3	2,397	-0.13%
2018/08/27	19	43.67	12	43.61	44.00	7	2,305	0.30%
2018/08/24	43	44.35	40	44.24	45.50	3	2,241	0.13%
2018/08/23	22	42.36	35	42.84	43.55	-13	2,128	-0.61%
2018/08/22	11	41.85	11	42.30	42.00	0	2,124	0.00%
2018/08/21	2	40.85	2	40.60	40.70	0	1,953	0.00%
2018/08/20	3	38.47	4	37.90	39.65	-1	1,890	-0.05%
2018/08/17	7	37.38	1.5	38.28	38.35	5.5	1,886	0.29%
2018/08/16	8	36.73	1	36.90	37.40	7	1,858	0.38%
2018/08/15	1	35.90	7	36.52	35.50	-6	1,933	-0.31%
2018/08/14	6	35.36	3	35.00	35.40	3	1,962	0.15%
2018/08/13	10	33.70	11	33.91	35.05	-1	1,954	-0.05%
2018/08/10	1	34.70	6	34.52	34.70	-5	1,906	-0.26%
2018/08/08	2	32.00	0	0.00	32.00	2	1,908	0.10%
2018/08/06	0	0.00	3	33.65	32.80	-3	1,934	-0.16%
2018/08/03	3	33.05	6	32.90	33.05	-3	1,959	-0.15%
2018/08/02	0	0.00	9	32.45	32.90	-9	2,000	-0.45%
2018/08/01	3	33.90	1	33.55	33.50	2	2,033	0.10%
2018/07/31	5	33.47	2	33.40	33.20	3	2,017	0.15%
2018/07/30	2	32.90	14	34.03	33.95	-12	1,997	-0.60%
2018/07/26	1	32.00	1	32.05	32.05	0	1,910	0.00%
2018/07/25	15	32.60	5	32.72	32.05	10	1,888	0.53%
2018/07/24	10	31.40	7	31.29	31.00	3	1,826	0.16%
2018/07/23	1	30.80	1	31.90	31.00	0	1,867	0.00%
2018/07/20	1	30.80	4	31.85	31.00	-3	1,887	-0.16%
2018/07/19	0	0.00	1	31.90	31.45	-1	1,910	-0.05%
2018/07/18	1	32.15	3	31.80	31.60	-2	1,939	-0.10%
2018/07/17	10	31.31	33	32.14	31.70	-23	1,962	-1.17%
2018/07/16	0	0.00	1	31.05	30.90	-1	1,935	-0.05%
2018/07/13	0	0.00	31	31.02	31.60	-31	1,967	-1.58%
2018/07/05	4	29.85	1	30.00	29.05	3	2,178	0.14%
2018/07/04	5	30.37	56	30.63	31.10	-51	2,181	-2.34%
2018/07/03	12	28.95	7	29.12	28.65	5	2,154	0.23%
2018/07/02	22	29.26	2	29.35	29.15	20	2,203	0.91%
2018/06/29	0	0.00	4	29.68	29.65	-4	2,379	-0.17%
2018/06/28	0	0.00	15	30.03	29.20	-15	2,433	-0.62%
2018/06/27	0	0.00	3	29.63	29.30	-3	2,504	-0.12%
2018/06/26	0	0.00	3	29.13	29.20	-3	2,534	-0.12%
2018/06/25	8	28.88	3	28.95	29.15	5	2,574	0.19%
2018/06/22	9	29.88	0	0.00	29.60	9	2,621	0.34%
2018/06/21	3	30.30	8	30.60	30.20	-5	2,759	-0.18%
2018/06/20	10	30.15	14	30.93	30.30	-4	2,988	-0.13%
2018/06/19	4	30.45	18	30.19	30.35	-14	3,169	-0.44%
2018/06/15	13	30.48	16	30.91	30.40	-3	4,115	-0.07%
2018/06/14	13	30.39	0	0.00	30.20	13	4,213	0.31%
2018/06/13	3	30.57	2	30.60	30.55	1	4,262	0.02%
2018/06/12	6	31.07	0	0.00	31.50	6	4,321	0.14%
2018/06/11	12	30.22	40	30.37	31.00	-28	4,335	-0.65%
2018/06/08	43	33.45	5	33.61	32.50	38	4,325	0.88%
2018/06/07	78	34.03	6	34.13	33.70	72	4,367	1.65%
2018/06/06	5	32.76	0	0.00	33.10	5	4,336	0.12%
2018/06/05	11	33.84	80	33.01	32.75	-69	4,344	-1.59%
2018/06/04	47	32.00	2	32.25	32.40	45	4,378	1.03%
2018/06/01	9	32.50	6	33.03	32.40	3	4,447	0.07%
2018/05/31	17	32.11	0	0.00	32.30	17	4,468	0.38%
2018/05/30	16	33.57	84	33.99	32.20	-68	4,557	-1.49%
2018/05/29	9	32.24	4	32.64	32.80	5	4,528	0.11%
2018/05/28	31	33.10	7	33.86	32.75	24	4,931	0.49%
2018/05/25	31.5	34.82	15	35.29	34.10	16.5	5,226	0.32%
2018/05/24	8	34.29	11	34.72	35.10	-3	5,404	-0.06%
2018/05/23	5	34.41	87	33.99	34.45	-82	5,355	-1.53%
2018/05/22	0	0.00	20	34.69	35.20	-20	5,229	-0.38%
2018/05/21	5	31.07	0	0.00	32.00	5	5,145	0.10%
2018/05/18	5	30.73	1	30.85	30.60	4	5,140	0.08%
2018/05/17	3	31.00	0	0.00	30.75	3	5,207	0.06%
2018/05/16	11	31.79	15	32.46	31.70	-4	5,229	-0.08%
2018/05/15	0	0.00	2	29.70	29.70	-2	5,189	-0.04%
2018/05/10	10	27.50	12	27.87	29.05	-2	5,325	-0.04%
2018/05/09	7	27.68	5	27.85	27.00	2	5,292	0.04%
2018/05/02	6	25.95	1	26.60	26.30	5	5,343	0.09%
2018/04/27	2	26.55	3	26.55	26.90	-1	5,386	-0.02%
2018/04/26	20	25.90	20	25.56	25.80	0	5,367	0.00%
2018/04/25	5	26.02	23	25.95	25.85	-18	5,457	-0.33%
2018/04/24	18	25.67	12	25.20	25.50	6	5,472	0.11%
2018/04/23	2	25.45	9	25.62	25.50	-7	5,447	-0.13%
2018/04/20	0	0.00	25	24.80	24.75	-25	5,401	-0.46%
2018/04/19	2	25.45	9	25.48	25.30	-7	5,381	-0.13%
2018/04/18	18	24.83	29	25.15	25.20	-11	5,333	-0.21%
2018/04/17	28	23.87	1	24.10	23.90	27	5,251	0.51%
2018/04/16	10	24.60	4	24.55	24.60	6	5,221	0.11%
2018/04/13	3	26.53	0	0.00	26.45	3	5,182	0.06%
2018/04/12	0	0.00	1	30.00	29.35	-1	5,106	-0.02%
2018/04/11	0	0.00	10	29.55	29.60	-10	5,088	-0.20%
2018/04/10	12	31.24	8	30.55	29.55	4	5,072	0.08%
2018/04/09	14	31.04	7	30.72	30.30	7	5,044	0.14%
2018/04/03	3	31.15	7	30.96	30.95	-4	5,007	-0.08%
2018/04/02	23	32.20	13	32.32	31.85	10	4,955	0.20%
2018/03/31	2	30.65	11	30.88	30.65	-9	4,775	-0.19%
2018/03/30	24	29.86	24	30.10	30.20	0	4,719	0.00%
2018/03/29	9	30.49	9	30.78	30.20	0	4,645	0.00%
2018/03/28	12	30.13	36	30.21	30.20	-24	4,615	-0.52%
2018/03/27	5	30.47	9	30.43	30.60	-4	4,569	-0.09%
2018/03/26	16	30.18	11	30.15	29.95	5	4,506	0.11%
2018/03/23	24	31.29	28	31.53	31.20	-4	4,361	-0.09%
2018/03/22	29	33.36	15	32.60	31.05	14	4,128	0.34%
2018/03/21	60	36.57	177	38.20	34.50	-117	3,931	-2.98%	大賣/鉅額交易
2018/03/20	45	35.05	21	35.45	35.45	24	2,974	0.81%
2018/03/19	1	30.50	0	0.00	32.25	1	2,864	0.03%
2018/03/16	45	29.79	8	29.74	29.35	37	2,803	1.32%
2018/03/15	18	30.13	0	0.00	30.20	18	2,731	0.66%
2018/03/14	4	29.73	4	30.09	31.20	0	2,696	0.00%
2018/03/13	7	30.60	2	30.50	30.60	5	2,661	0.19%
2018/03/12	4	29.05	1	28.85	28.90	3	2,595	0.12%
2018/03/09	2	31.50	11	31.48	31.60	-9	2,514	-0.36%
2018/03/08	28	34.57	15	32.75	33.00	13	2,454	0.53%
2018/03/07	17	36.26	13	37.03	36.35	4	2,374	0.17%
2018/03/06	48	35.33	5	35.72	35.50	43	2,286	1.88%
2018/03/05	25	35.55	6	36.97	36.30	19	2,231	0.85%
2018/03/02	3	35.67	21	35.47	35.70	-18	2,109	-0.85%
2018/03/01	72	34.55	192	34.71	34.50	-120	2,038	-5.89%	大賣/鉅額交易
2018/02/27	122	30.13	643	30.06	33.50	-521	1,604	-32.47%	大買/大賣/鉅額交易
2018/02/26	48	30.21	936	30.15	30.55	-888	1,277	-69.51%	大賣/鉅額交易
2018/02/23	0	0.00	31	27.80	27.80	-31	1,044	-2.97%
2018/02/21	0	0.00	2	23.00	23.00	-2	1,011	-0.20%
2018/02/12	1	21.00	5	21.12	20.95	-4	984	-0.41%
2018/02/09	4	21.86	2	22.20	21.75	2	954	0.21%
2018/02/08	1	21.60	0	0.00	21.75	1	873	0.11%
2018/02/07	0	0.00	31	21.03	20.90	-31	833	-3.72%
2018/02/06	6	21.11	9	20.52	20.60	-3	817	-0.37%
2018/02/05	6	21.34	3	21.55	21.50	3	777	0.39%
2018/02/02	4	21.13	2	21.60	21.40	2	736	0.27%
2018/01/31	0	0.00	1	19.50	19.90	-1	616	-0.16%
2018/01/30	1	19.75	7	19.39	19.65	-6	590	-1.02%
2018/01/29	0	0.00	1	19.00	19.00	-1	562	-0.18%
2018/01/26	2	19.48	6	19.75	18.85	-4	539	-0.74%
2018/01/25	11	19.30	3	19.50	19.30	8	509	1.57%
2018/01/24	3	19.70	3	19.45	19.75	0	481	0.00%
2018/01/19	3	18.92	15	19.14	18.70	-12	388	-3.09%
2018/01/18	7	17.74	0	0.00	18.20	7	273	2.56%
2018/01/10	2	15.00	0	0.00	15.00	2	226	0.88%