岳豐 (6220)-凱基-桃園券商分點個股進出

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

岳豐

(6220)

可現股當沖

股價
27.00
漲跌
--
漲幅
0.00%
成交量
709張
產業
上櫃電子零組件類股
157人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

岳豐 (6220)籌碼相關－凱基-桃園券商分點個股進出

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

凱基-桃園券商分點個股進出
凱基-桃園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
2024/10/30	2	26.78	4	26.75	27.00	-2	460	-0.43%
2024/10/29	2	26.78	2	26.75	26.85	0	449	0.00%
2024/10/28	2	26.95	0	0.00	27.00	2	442	0.45%
2024/10/25	1	27.15	0	0.00	27.30	1	433	0.23%
2024/10/22	10	27.00	1	26.95	27.10	9	408	2.20%
2024/10/21	1	26.25	2	26.30	26.25	-1	383	-0.26%
2024/10/18	0	0.00	9	25.84	25.70	-9	368	-2.44%
2024/10/15	0	0.00	4	25.90	25.85	-4	354	-1.13%
2024/10/14	2	25.95	0	0.00	26.00	2	345	0.58%
2024/10/11	1	25.70	1	25.85	25.85	0	322	0.00%
2024/10/09	0	0.00	2	25.00	25.20	-2	305	-0.65%
2024/10/07	1	25.00	0	0.00	24.95	1	302	0.33%
2024/10/04	1	24.95	0	0.00	25.00	1	300	0.33%
2024/10/01	0	0.00	1	25.25	24.70	-1	297	-0.34%
2024/09/24	1	24.10	0	0.00	24.00	1	284	0.35%
2024/09/23	0	24.05	0	0.00	24.05	0	284	0.00%
2024/09/20	1	23.90	0	0.00	23.90	1	285	0.35%
2024/09/19	1	24.45	0	0.00	24.40	1	284	0.35%
2024/09/18	0	0.00	1	24.15	24.45	-1	285	-0.35%
2024/09/16	1	24.75	0	0.00	24.55	1	285	0.35%
2024/09/13	0	24.85	0	0.00	24.75	0	285	0.00%
2024/09/11	0	0.00	3	25.02	24.70	-3	284	-1.05%
2024/09/09	2	24.60	0	0.00	24.35	2	275	0.73%
2024/09/06	0	23.95	0	0.00	23.85	0	273	0.00%
2024/09/05	0	23.95	0	0.00	23.95	0	273	0.00%
2024/09/04	0	0.00	6	23.85	23.45	-6	274	-2.19%
2024/09/03	0	0.00	5	24.50	24.55	-5	270	-1.85%
2024/08/30	0	25.18	3	25.20	25.30	-3	271	-1.10%
2024/08/28	4	24.59	0	0.00	24.50	4	264	1.52%
2024/08/27	0	25.40	0	0.00	25.25	0	254	0.00%
2024/08/26	1	25.55	0	0.00	25.35	1	250	0.40%
2024/08/23	1	25.60	0	0.00	25.90	1	243	0.41%
2024/08/22	0	0.00	5	25.70	25.95	-5	239	-2.09%
2024/08/21	5	25.70	1	25.95	25.95	4	239	1.67%
2024/08/20	8	25.88	0	0.00	25.90	8	232	3.45%
2024/08/19	0	25.50	0	0.00	25.50	0	203	0.00%
2024/08/16	0	0.00	0	24.00	24.00	0	173	-0.01%
2024/08/14	0	0.00	1	23.85	23.85	-1	165	-0.60%
2024/08/13	4	24.95	0	0.00	24.35	4	157	2.54%
2024/08/05	0	0.00	4	21.83	21.10	-4	130	-3.07%
2024/08/02	1	22.55	2	22.65	22.30	-1	126	-0.79%
2024/08/01	0	0.00	1	22.80	22.70	-1	126	-0.79%
2024/07/31	1	22.55	1	22.70	22.65	0	126	0.00%
2024/07/30	1	22.65	0	0.00	22.65	1	128	0.78%
2024/07/23	0	0.00	5	22.85	22.90	-5	126	-3.94%
2024/07/22	1	22.40	9	22.67	22.75	-8	125	-6.36%
2024/07/19	1	22.90	0	0.00	22.60	1	123	0.81%
2024/07/17	0	0.00	1	23.75	23.70	-1	122	-0.82%
2024/07/16	0	0.00	1	23.80	23.75	-1	121	-0.82%
2024/07/12	1	23.60	0	0.00	23.75	1	125	0.80%
2024/07/09	0	0.00	1	24.05	24.00	-1	126	-0.79%
2024/07/08	0	0.00	2	24.00	23.95	-2	126	-1.59%
2024/07/05	0	0.00	1	24.00	24.05	-1	127	-0.79%
2024/07/03	0	0.00	4	23.93	23.75	-4	128	-3.11%
2024/07/01	0	0.00	0	24.00	23.70	0	131	0.00%
2024/06/28	0	0.00	0	26.00	23.85	0	139	0.00%
2024/06/27	0	0.00	0	23.90	23.85	0	138	0.00%
2024/06/26	0	0.00	3	24.00	23.85	-3	140	-2.13%
2024/05/29	2	24.00	0	0.00	24.25	2	193	1.03%
2024/05/27	10	23.90	10	24.27	24.20	0	192	0.00%
2024/05/17	0	0.00	6	23.65	23.65	-6	200	-3.00%
2024/05/10	0	0.00	2	23.50	24.05	-2	214	-0.93%
2024/04/25	1	23.10	7	23.13	23.35	-6	260	-2.30%
2024/04/24	0	0.00	1	23.25	23.45	-1	269	-0.37%
2024/04/23	2	23.00	1	23.20	23.05	1	278	0.36%
2024/04/22	0	23.25	0	0.00	23.15	0	281	0.00%
2024/04/19	0	0.00	14	23.22	23.25	-14	288	-4.86%
2024/04/18	1	23.65	0	0.00	23.65	1	288	0.35%
2024/04/17	5	23.82	0	0.00	23.80	5	289	1.73%
2024/04/16	1	23.70	2	23.40	23.40	-1	296	-0.34%
2024/04/15	2	23.83	3	23.80	23.80	-1	296	-0.34%
2024/04/11	1	23.95	5	23.98	24.00	-4	298	-1.34%
2024/04/10	0	0.00	2	24.10	24.20	-2	300	-0.67%
2024/04/09	1	23.80	0	0.00	24.00	1	300	0.33%
2024/04/03	1	23.85	0	0.00	23.85	1	301	0.33%
2024/04/02	0	24.15	5	23.99	24.15	-5	302	-1.65%
2024/04/01	1	24.05	0	0.00	24.10	1	298	0.34%
2024/03/29	1	24.05	0	0.00	24.10	1	299	0.33%
2024/03/28	0	0.00	1	24.60	24.05	-1	300	-0.33%
2024/03/27	0	24.40	0	0.00	24.35	0	298	0.00%
2024/03/26	1	24.50	0	0.00	24.40	1	304	0.33%
2024/03/22	0	0.00	3	24.90	24.90	-3	307	-0.97%
2024/03/21	1	24.90	1	25.15	24.90	0	308	0.00%
2024/03/20	5	25.08	0	0.00	24.90	5	306	1.63%
2024/03/19	1	25.30	0	0.00	25.35	1	302	0.33%
2024/03/11	0	26.05	0	0.00	25.35	0	306	0.00%
2024/03/08	0	0.00	1	25.45	25.80	-1	303	-0.33%
2024/03/07	1	25.10	4	25.16	25.10	-3	295	-1.02%
2024/03/06	4	25.25	0	0.00	25.15	4	293	1.36%
2024/03/05	0	0.00	2	25.55	25.55	-2	292	-0.68%
2024/03/04	2	25.35	2	25.58	25.30	0	294	0.00%
2024/02/27	1	25.20	4	25.20	25.20	-3	299	-1.00%
2024/02/26	1	25.35	36	25.24	25.20	-35	298	-11.74%
2024/02/23	1	25.50	1	25.80	25.45	0	302	0.00%
2024/02/22	0	0.00	1	25.55	25.60	-1	300	-0.33%
2024/02/21	1	25.35	5	25.50	25.40	-4	301	-1.33%
2024/02/20	2	25.43	0	0.00	25.55	2	301	0.66%
2024/02/16	5	25.45	1	25.35	25.50	4	300	1.33%
2024/02/15	1	24.85	1	25.25	24.80	0	299	0.00%
2024/02/05	1	25.00	1	25.15	24.90	0	303	0.00%
2024/02/02	2	25.05	2	25.10	25.10	0	307	0.00%
2024/02/01	0	0.00	3	25.22	25.10	-3	310	-0.97%
2024/01/31	1	25.10	0	0.00	25.00	1	314	0.32%
2024/01/30	5	25.12	4	25.15	25.10	1	314	0.32%
2024/01/29	9	25.29	0	0.00	25.30	9	320	2.81%
2024/01/26	2	25.35	4	25.20	25.20	-2	326	-0.61%
2024/01/25	8	25.70	2	25.55	25.50	6	326	1.84%
2024/01/24	1	26.20	0	0.00	26.05	1	322	0.31%
2024/01/23	2	26.43	1	26.45	26.35	1	336	0.30%
2024/01/22	4	26.73	0	0.00	26.75	4	334	1.20%
2024/01/19	1	26.75	0	0.00	26.80	1	330	0.30%
2024/01/18	1	26.80	0	0.00	26.75	1	328	0.30%
2024/01/17	20	26.80	0	0.00	26.80	20	320	6.23%
2024/01/09	0	0.00	1	26.25	26.30	-1	319	-0.31%
2024/01/05	1	25.75	1	25.95	26.00	0	371	0.00%
2024/01/04	3	25.73	4	25.88	25.85	-1	425	-0.23%
2024/01/03	1	25.65	2	25.73	25.70	-1	509	-0.20%
2024/01/02	2	25.70	8	25.81	25.85	-6	565	-1.06%
2023/12/29	12	25.74	3	25.77	25.75	9	590	1.52%
2023/12/28	1	25.85	1	25.95	25.90	0	599	0.00%
2023/12/27	2	25.90	0	0.00	25.85	2	613	0.33%
2023/12/26	1	25.95	0	0.00	26.00	1	623	0.16%
2023/12/25	1	26.00	0	0.00	25.95	1	626	0.16%
2023/12/22	1	26.10	0	0.00	26.20	1	634	0.16%
2023/12/21	0	0.00	2	26.35	26.10	-2	650	-0.31%
2023/12/19	2	25.90	2	26.00	26.00	0	653	0.00%
2023/12/18	0	0.00	1	26.05	26.05	-1	656	-0.15%
2023/12/15	1	26.00	0	0.00	26.05	1	666	0.15%
2023/12/14	2	26.08	0	0.00	26.05	2	670	0.30%
2023/12/13	0	0.00	3	26.13	26.10	-3	677	-0.44%
2023/12/12	2	26.03	11	26.05	26.05	-9	688	-1.31%
2023/12/11	0	0.00	5	26.26	26.25	-5	703	-0.71%
2023/12/08	1	26.05	0	0.00	26.15	1	714	0.14%
2023/12/07	1	26.10	0	0.00	26.10	1	719	0.14%
2023/12/06	1	26.10	1	26.35	26.35	0	717	0.00%
2023/12/05	3	26.15	1	26.15	26.15	2	714	0.28%
2023/12/01	0	0.00	2	26.30	26.40	-2	726	-0.28%
2023/11/29	0	0.00	2	26.00	26.10	-2	731	-0.27%
2023/11/28	1	26.00	0	0.00	26.00	1	733	0.14%
2023/11/24	2	26.08	0	0.00	26.05	2	740	0.27%
2023/11/22	1	26.20	4	26.35	26.15	-3	755	-0.40%
2023/11/20	0	0.00	1	26.25	26.40	-1	759	-0.13%
2023/11/17	0	0.00	2	26.05	26.05	-2	764	-0.26%
2023/11/16	4	25.98	1	26.00	26.00	3	776	0.39%
2023/11/15	2	26.03	1	26.35	26.25	1	783	0.13%
2023/11/14	3	25.97	4	26.28	26.25	-1	786	-0.13%
2023/11/13	7	26.34	0	0.00	25.90	7	792	0.88%
2023/11/10	13	27.03	0	0.00	26.55	13	800	1.62%
2023/11/08	0	0.00	1	26.90	26.90	-1	800	-0.12%
2023/11/07	0	0.00	5	26.37	26.50	-5	804	-0.62%
2023/11/06	1	26.20	4	26.44	26.20	-3	829	-0.36%
2023/11/03	2	25.93	0	0.00	25.60	2	838	0.24%
2023/11/02	4	26.31	6	26.46	26.20	-2	845	-0.24%
2023/11/01	7	25.93	0	0.00	25.75	7	867	0.81%
2023/10/31	6	27.29	2	26.68	26.55	4	878	0.46%
2023/10/30	6	28.28	0	0.00	28.10	6	865	0.69%
2023/10/27	0	0.00	1	28.55	28.60	-1	863	-0.12%
2023/10/26	1	28.65	0	0.00	28.60	1	865	0.12%
2023/10/18	10	28.28	0	0.00	28.40	10	887	1.13%
2023/10/17	10	29.07	0	0.00	28.60	10	893	1.12%
2023/10/16	1	29.25	4	28.70	28.65	-3	901	-0.33%
2023/10/13	5	29.88	1	30.20	29.65	4	903	0.44%
2023/10/12	1	29.80	13	30.52	30.60	-12	885	-1.35%
2023/10/11	1	30.15	55	29.55	30.65	-54	837	-6.45%
2023/10/06	11	27.91	2	28.30	28.20	9	761	1.18%
2023/10/04	0	0.00	10	29.25	29.40	-10	730	-1.37%
2023/10/03	10	29.05	0	0.00	29.35	10	769	1.30%
2023/09/28	0	0.00	1	28.70	28.75	-1	860	-0.12%
2023/09/27	0	0.00	4	28.65	28.70	-4	878	-0.46%
2023/09/21	0	0.00	1	28.35	28.40	-1	912	-0.11%
2023/09/20	1	28.15	0	0.00	28.25	1	918	0.11%
2023/09/19	0	0.00	25	28.10	28.15	-25	924	-2.70%
2023/09/14	1	28.00	0	0.00	28.15	1	925	0.11%
2023/09/13	2	27.80	0	0.00	27.70	2	913	0.22%
2023/09/12	0	0.00	6	27.38	27.50	-6	915	-0.66%
2023/09/11	0	0.00	7	27.35	27.30	-7	917	-0.76%
2023/09/08	1	27.25	0	0.00	27.35	1	918	0.11%
2023/09/07	0	0.00	3	27.33	27.30	-3	917	-0.33%
2023/09/06	2	27.33	4	27.41	27.25	-2	917	-0.22%
2023/09/05	3	27.23	20	27.20	27.20	-17	911	-1.86%
2023/09/04	0	0.00	3	27.22	27.25	-3	912	-0.33%
2023/09/01	1	27.15	0	0.00	27.20	1	912	0.11%
2023/08/31	1	26.95	4	27.16	27.15	-3	915	-0.33%
2023/08/30	12	26.92	2	27.00	27.00	10	925	1.08%
2023/08/29	0	0.00	2	27.00	27.00	-2	947	-0.21%
2023/08/28	6	26.80	246	27.00	26.95	-240	951	-25.22%	大賣/鉅額交易
2023/08/25	8	26.85	1	27.05	26.80	7	945	0.74%
2023/08/24	7	26.76	2	26.90	26.90	5	943	0.53%
2023/08/23	5	26.88	0	0.00	26.85	5	943	0.53%
2023/08/22	5	27.00	0	0.00	27.05	5	943	0.53%
2023/08/21	0	0.00	11	26.65	26.65	-11	935	-1.18%
2023/08/17	10	26.35	2	26.35	26.35	8	932	0.86%
2023/08/10	0	0.00	10	26.28	26.25	-10	922	-1.08%
2023/08/09	0	0.00	7	25.89	25.85	-7	910	-0.77%
2023/08/08	7	25.85	0	0.00	25.45	7	902	0.78%
2023/08/07	0	0.00	14	26.01	26.05	-14	902	-1.55%
2023/08/04	0	0.00	2	25.58	25.75	-2	888	-0.23%
2023/08/02	3	25.33	0	0.00	25.25	3	874	0.34%
2023/08/01	0	0.00	7	25.19	25.40	-7	884	-0.79%
2023/07/28	1	24.85	2.1	25.05	25.00	-1.1	884	-0.12%
2023/07/27	4	25.01	19	25.02	24.90	-15	886	-1.69%
2023/07/26	0	0.00	1	25.00	24.95	-1	889	-0.11%
2023/07/25	2	24.93	0	0.00	24.90	2	896	0.22%
2023/07/24	4	25.00	0	0.00	25.10	4	892	0.45%
2023/07/21	1	24.85	1	25.10	25.05	0	893	0.00%
2023/07/20	0	0.00	1	25.10	25.10	-1	902	-0.11%
2023/07/19	1	24.80	0	0.00	24.60	1	893	0.11%
2023/07/18	0	0.00	2	24.90	25.05	-2	907	-0.22%
2023/07/17	0	0.00	36	24.10	24.50	-36	908	-3.96%
2023/07/14	1	23.40	4	23.60	23.60	-3	936	-0.32%
2023/07/13	1	23.50	3	23.53	23.40	-2	961	-0.21%
2023/07/12	3	23.50	0	0.00	23.30	3	962	0.31%
2023/07/11	4	23.98	2	23.80	23.90	2	954	0.21%
2023/07/10	7	24.25	1	24.25	24.30	6	947	0.63%
2023/07/07	249	28.79	2	28.83	28.75	247	933	26.47%	大買/鉅額交易
2023/07/06	0	0.00	16	28.63	28.85	-16	879	-1.82%
2023/07/05	10	28.31	3	28.40	28.30	7	859	0.81%
2023/07/04	11	28.31	5	28.45	28.35	6	872	0.69%
2023/07/03	33	28.45	0	0.00	28.40	33	873	3.78%
2023/06/30	11	28.24	1	28.35	28.40	10	867	1.15%
2023/06/29	5	28.10	1	28.20	28.20	4	912	0.44%
2023/06/27	6	27.82	1	27.85	27.85	5	1,051	0.48%
2023/06/21	0	0.00	3	27.83	27.90	-3	1,088	-0.28%
2023/06/20	3	27.70	10	27.70	27.65	-7	1,094	-0.64%
2023/06/19	1	27.85	0	0.00	27.90	1	1,105	0.09%
2023/06/16	0	0.00	3	27.95	27.95	-3	1,115	-0.27%
2023/06/15	1	27.80	0	0.00	27.80	1	1,117	0.09%
2023/06/14	0	0.00	3	27.83	27.80	-3	1,123	-0.27%
2023/06/13	2	27.70	0	0.00	27.70	2	1,129	0.18%
2023/06/12	0	0.00	12	27.70	27.65	-12	1,133	-1.06%
2023/06/09	3	27.80	0	0.00	27.80	3	1,134	0.26%
2023/06/06	2	27.93	1	27.90	27.85	1	1,156	0.09%
2023/06/05	10	28.20	1	28.20	28.10	9	1,166	0.77%
2023/06/02	4	27.78	3	27.83	27.85	1	1,191	0.08%
2023/06/01	0	0.00	1	27.50	27.50	-1	1,177	-0.08%
2023/05/31	3	27.45	0	0.00	27.45	3	1,176	0.26%
2023/05/30	7	27.49	0	0.00	27.50	7	1,172	0.60%
2023/05/29	0	0.00	2	27.45	27.40	-2	1,183	-0.17%
2023/05/26	5	27.26	0	0.00	27.20	5	1,189	0.42%
2023/05/25	1	27.30	3	27.40	27.40	-2	1,218	-0.16%
2023/05/24	1	27.35	0	0.00	27.50	1	1,218	0.08%
2023/05/23	1	27.25	2	27.48	27.50	-1	1,223	-0.08%
2023/05/22	0	0.00	3	27.40	27.40	-3	1,228	-0.24%
2023/05/19	2	27.35	3	27.25	27.25	-1	1,224	-0.08%
2023/05/18	3	27.33	0	0.00	27.30	3	1,223	0.25%
2023/05/17	1	27.35	1	27.25	27.40	0	1,219	0.00%
2023/05/16	2	27.48	0	0.00	27.40	2	1,217	0.16%
2023/05/15	0	0.00	3	27.37	27.30	-3	1,211	-0.25%
2023/05/12	2	26.85	0	0.00	27.15	2	1,200	0.17%
2023/05/11	9	27.22	12	27.01	27.05	-3	1,200	-0.25%
2023/05/10	1	27.40	10	27.50	27.45	-9	1,192	-0.75%
2023/05/09	4	27.50	3	27.45	27.50	1	1,185	0.08%
2023/05/08	5	27.77	0	0.00	27.65	5	1,187	0.42%
2023/05/05	4	28.05	0	0.00	28.05	4	1,181	0.34%
2023/05/04	5	28.05	1	28.10	28.10	4	1,187	0.34%
2023/05/03	4	28.13	1	28.20	28.10	3	1,191	0.25%
2023/05/02	3	28.30	0	0.00	28.30	3	1,195	0.25%
2023/04/28	3	28.28	1	28.35	28.30	2	1,186	0.17%
2023/04/27	3	27.73	1	27.85	27.85	2	1,179	0.17%
2023/04/26	2	27.45	9.1	27.66	27.80	-7.1	1,179	-0.60%
2023/04/25	12	27.77	11	27.55	27.60	1	1,185	0.08%
2023/04/24	1	28.00	0	0.00	28.15	1	1,192	0.08%
2023/04/21	24.1	28.23	31	27.89	28.20	-6.9	1,205	-0.57%
2023/04/20	28	28.68	0	0.00	28.35	28	1,201	2.33%
2023/04/19	57	29.15	2	29.13	29.00	55	1,222	4.50%
2023/04/18	11	29.00	30	28.95	28.95	-19	1,234	-1.54%
2023/04/13	0	0.00	41	28.76	28.50	-41	1,215	-3.37%
2023/04/12	13	29.04	3	29.05	28.95	10	1,206	0.83%
2023/04/11	4	28.75	22	28.69	28.75	-18	1,184	-1.52%
2023/04/10	2	28.80	0	0.00	28.70	2	1,172	0.17%
2023/04/07	20	28.75	7	28.79	28.90	13	1,154	1.13%
2023/04/06	3	28.47	3	28.20	28.40	0	1,130	0.00%
2023/03/31	1	27.60	0	0.00	27.80	1	1,111	0.09%
2023/03/30	6	26.89	8	27.30	27.55	-2	1,098	-0.18%
2023/03/29	33	26.98	3	27.05	26.90	30	1,050	2.86%
2023/03/28	11	28.66	6	28.85	29.05	5	958	0.52%
2023/03/27	27	29.06	7	28.86	28.85	20	913	2.19%
2023/03/24	6	28.83	0	0.00	28.20	6	893	0.67%
2023/03/23	1	28.50	1	28.50	28.60	0	867	0.00%
2023/03/22	1	28.10	2	28.25	28.15	-1	853	-0.12%
2023/03/21	0	0.00	28	27.70	28.15	-28	843	-3.32%
2023/03/20	1	27.80	0	0.00	27.45	1	834	0.12%
2023/03/17	0	0.00	1	27.10	27.10	-1	825	-0.12%
2023/03/16	0	0.00	2	26.00	26.15	-2	817	-0.24%
2023/03/15	2	26.80	0	0.00	26.55	2	838	0.24%
2023/03/13	0	0.00	4	26.75	27.10	-4	864	-0.46%
2023/03/10	3	27.58	0	0.00	27.20	3	866	0.35%
2023/03/09	2	28.05	0	0.00	27.80	2	895	0.22%
2023/03/08	3	27.95	1	27.75	28.05	2	908	0.22%
2023/03/07	1	28.60	2	28.45	28.45	-1	911	-0.11%
2023/03/06	0	0.00	10	28.08	27.95	-10	886	-1.13%
2023/03/03	6	27.92	0	0.00	27.95	6	908	0.66%
2023/03/02	2	27.90	0	0.00	27.85	2	990	0.20%
2023/03/01	3	28.03	1	28.15	27.85	2	1,007	0.20%
2023/02/23	4	27.71	3	27.90	27.85	1	1,029	0.10%
2023/02/22	0	0.00	1	27.20	27.10	-1	1,030	-0.10%
2023/02/21	2	27.43	4	27.35	27.40	-2	1,072	-0.19%
2023/02/20	0	27.00	8	27.30	27.25	-8	1,159	-0.69%
2023/02/13	1	26.40	0	0.00	26.40	1	1,511	0.07%
2023/02/09	5	26.80	0	0.00	26.80	5	1,554	0.32%
2023/02/08	0	27.45	1	27.45	27.25	-1	1,599	-0.06%
2023/02/03	1	27.15	0	0.00	27.15	1	1,674	0.06%
2023/01/31	0	0.00	5	27.00	27.10	-5	1,678	-0.30%
2023/01/30	0	0.00	10	26.75	26.55	-10	1,676	-0.60%
2023/01/10	0	0.00	1	28.05	28.00	-1	1,699	-0.06%
2023/01/09	0	0.00	2	28.28	28.15	-2	1,705	-0.12%
2023/01/06	2	27.20	0	0.00	27.50	2	1,696	0.12%
2023/01/04	0	0.00	1	26.50	26.25	-1	1,746	-0.06%
2023/01/03	0	0.00	3	26.35	26.40	-3	1,770	-0.17%
2022/12/30	4	26.31	1	26.40	26.20	3	1,788	0.17%
2022/12/29	0	0.00	5	26.20	26.10	-5	1,798	-0.28%
2022/12/28	0	0.00	4	25.80	26.05	-4	1,832	-0.22%
2022/12/27	4	26.30	6	25.97	25.85	-2	1,861	-0.11%
2022/12/26	4	25.99	3	26.05	26.20	1	1,885	0.05%
2022/12/23	0	0.00	1	25.65	25.85	-1	1,920	-0.05%
2022/12/22	3	25.65	5	25.92	25.65	-2	1,955	-0.10%
2022/12/21	4	25.90	6	25.65	25.65	-2	2,002	-0.10%
2022/12/20	8	25.68	5	25.40	25.40	3	2,081	0.14%
2022/12/19	0	0.00	13	25.58	25.55	-13	2,133	-0.61%
2022/12/16	8	25.50	7	25.50	25.50	1	2,328	0.04%
2022/12/15	4	25.93	0	0.00	25.85	4	2,503	0.16%
2022/12/14	8	25.58	0	0.00	25.60	8	2,571	0.31%
2022/12/12	0	0.00	10	25.45	25.60	-10	2,708	-0.37%
2022/12/09	0	0.00	26	25.76	25.75	-26	2,822	-0.92%
2022/12/08	5	25.45	0	0.00	25.75	5	2,980	0.17%
2022/12/07	10	25.78	14	25.60	25.60	-4	3,307	-0.12%
2022/12/06	23	26.56	0	0.00	26.15	23	3,516	0.65%
2022/12/05	17	26.82	8	27.00	27.00	9	3,530	0.25%
2022/12/02	0	0.00	6	26.50	26.50	-6	3,535	-0.17%
2022/12/01	54	26.74	17	26.40	26.40	37	3,536	1.05%
2022/11/30	8	26.95	8	26.85	26.85	0	3,524	0.00%
2022/11/29	5	26.72	0	0.00	26.65	5	3,541	0.14%
2022/11/28	5	26.20	8	26.55	26.50	-3	3,545	-0.08%
2022/11/25	3	26.40	0	0.00	26.20	3	3,561	0.08%
2022/11/24	1	27.15	20	27.25	27.05	-19	3,555	-0.53%
2022/11/23	30	25.75	20	25.70	25.70	10	3,503	0.29%
2022/11/22	7	25.92	5	25.95	25.95	2	3,559	0.06%
2022/11/21	13	26.75	32	26.17	26.15	-19	3,575	-0.53%
2022/11/18	22	26.84	13	27.31	26.70	9	3,571	0.25%
2022/11/17	23	26.62	9	26.22	26.60	14	3,552	0.39%
2022/11/16	7	26.61	14	26.52	26.05	-7	3,531	-0.20%
2022/11/15	6	27.87	2	28.15	28.30	4	3,484	0.11%
2022/11/14	33	28.61	18	28.49	28.15	15	3,565	0.42%
2022/11/11	0	0.00	3	30.42	31.25	-3	3,537	-0.08%
2022/11/09	1	28.40	1.1	28.10	28.40	-0.1	3,484	0.00%
2022/11/07	3	27.95	2	28.20	27.80	1	3,495	0.03%
2022/11/02	10	26.05	10	25.70	25.60	0	3,490	0.00%
2022/11/01	1	25.95	0	0.00	25.80	1	3,505	0.03%
2022/10/27	7	23.40	1	23.50	23.80	6	3,571	0.17%
2022/10/19	4	23.45	0	0.00	23.60	4	4,385	0.09%
2022/10/13	16.1	23.89	4	24.41	23.80	12.1	4,326	0.28%
2022/10/12	8	26.40	0	0.00	26.40	8	4,240	0.19%
2022/10/11	0	0.00	2	29.40	29.30	-2	4,209	-0.05%
2022/10/04	5	29.18	5	28.85	29.65	0	4,084	0.00%
2022/09/29	3	30.50	3	30.40	29.50	0	3,978	0.00%
2022/09/28	4	30.18	0	0.00	29.75	4	3,938	0.10%
2022/09/27	5	30.05	6	31.17	31.60	-1	3,886	-0.03%
2022/09/26	18	31.84	13	31.33	30.80	5	3,798	0.13%
2022/09/23	13	34.46	15	32.61	32.30	-2	3,725	-0.05%
2022/09/22	6	33.70	19.1	35.00	35.80	-13.1	3,526	-0.37%
2022/09/21	3	33.85	3	33.92	33.30	0	3,343	0.00%
2022/09/20	2	32.98	3	33.33	34.10	-1	3,267	-0.03%
2022/09/16	5	33.21	14	32.14	32.25	-9	3,125	-0.29%
2022/09/15	38	33.97	19	34.16	34.00	19	3,007	0.63%
2022/09/14	34	33.75	26	33.98	35.00	8	2,843	0.28%
2022/09/13	31	32.74	24.6	32.54	33.55	6.5	2,513	0.26%
2022/09/08	5	28.90	5	29.77	29.90	0	2,244	0.00%
2022/09/07	20	28.75	0	0.00	28.75	20	2,226	0.90%
2022/09/06	7	30.13	6.1	29.55	28.95	0.9	2,226	0.04%
2022/09/05	15	30.10	21.5	29.87	29.65	-6.5	2,201	-0.29%
2022/09/02	0	0.00	2	28.90	29.60	-2	2,180	-0.09%
2022/09/01	2	28.95	2	28.80	29.05	0	2,175	0.00%
2022/08/29	5	29.90	5	30.00	30.25	0	2,135	0.00%
2022/08/24	10	29.00	12	29.24	29.25	-2	2,001	-0.10%
2022/08/23	0	0.00	40	29.04	28.85	-40	1,983	-2.02%
2022/08/22	4	29.23	3	28.75	28.90	1	1,957	0.05%
2022/08/19	4	30.99	51	30.66	29.90	-47	1,907	-2.46%
2022/08/18	13	30.98	14	31.04	31.10	-1	1,781	-0.06%
2022/08/17	3	29.60	5	29.27	29.30	-2	1,631	-0.12%
2022/08/16	2	29.15	2	28.80	29.20	0	1,599	0.00%
2022/08/15	10	28.90	10	29.00	29.00	0	1,556	0.00%
2022/08/12	2	28.40	0	0.00	28.15	2	1,513	0.13%
2022/08/11	0	0.00	5	29.32	28.45	-5	1,499	-0.33%
2022/08/10	5	28.95	19	28.28	29.20	-14	1,463	-0.96%
2022/08/09	9	28.57	8	28.13	28.05	1	1,445	0.07%
2022/08/08	4	28.36	4	28.06	28.10	0	1,429	0.00%
2022/08/05	9	29.01	8	28.90	28.90	1	1,399	0.07%
2022/08/04	0	0.00	2	28.70	28.40	-2	1,349	-0.15%
2022/08/03	8	27.89	2	27.93	28.00	6	1,308	0.46%
2022/08/02	3	28.42	31	28.13	28.30	-28	1,265	-2.21%
2022/08/01	24	29.64	11	29.78	30.00	13	1,172	1.11%
2022/07/29	26	29.62	59	29.77	30.45	-33	1,015	-3.25%
2022/07/28	3	28.33	2	28.73	28.40	1	782	0.13%
2022/07/27	13	27.98	64	27.39	28.50	-51	690	-7.38%
2022/07/26	5	25.45	6	25.16	26.60	-1	460	-0.22%
2022/07/25	17	24.66	3	25.20	26.25	14	388	3.60%
2022/07/21	13	24.00	1	23.90	23.95	12	340	3.52%
2022/07/20	2	23.95	0	0.00	24.00	2	338	0.59%
2022/06/23	0	0.00	5	22.75	22.95	-5	315	-1.59%
2022/06/16	60	23.80	0	0.00	23.90	60	297	20.18%
2022/06/15	0	0.00	6	25.23	24.30	-6	289	-2.07%
2022/06/14	0	0.00	2	25.40	25.30	-2	275	-0.73%
2022/06/13	5	25.20	0	0.00	25.25	5	267	1.87%
2022/06/10	1	24.95	2	24.85	25.20	-1	250	-0.40%
2022/06/09	0	0.00	5	24.52	24.65	-5	230	-2.17%
2022/05/17	0	0.00	2	23.60	23.95	-2	176	-1.13%
2022/05/16	0	0.00	2	23.15	23.00	-2	165	-1.21%
2022/05/09	0	0.00	9	22.03	21.85	-9	150	-6.00%
2022/05/06	1	21.60	1	21.85	22.30	0	149	0.00%
2022/05/05	0	0.00	16	21.52	21.85	-16	148	-10.75%
2022/04/28	10	20.22	0	0.00	20.05	10	147	6.78%
2022/04/27	24	20.25	0	0.00	20.40	24	146	16.38%
2022/04/21	0	0.00	1	21.60	21.70	-1	148	-0.67%
2022/04/20	1	21.55	1	21.90	21.35	0	149	0.00%
2022/04/15	19	20.85	0	0.00	20.90	19	156	12.12%
2022/04/13	7	20.61	0	0.00	20.60	7	161	4.33%
2022/04/12	1	20.50	0	0.00	20.55	1	169	0.59%
2022/04/11	1	20.60	0	0.00	20.45	1	183	0.55%
2022/04/08	1	21.40	1	21.55	21.40	0	249	0.00%
2022/04/06	0	22.30	31	21.94	22.00	-31	303	-10.23%
2022/04/01	0	22.67	0	0.00	22.30	0	300	0.00%
2022/03/30	4	22.65	0	0.00	22.70	4	299	1.33%
2022/03/16	0	0.00	1	23.00	22.95	-1	289	-0.34%
2022/03/09	0	0.00	1	23.10	23.05	-1	289	-0.35%
2022/03/07	1	23.10	1	23.30	23.35	0	287	0.00%
2022/03/04	0	0.00	2	24.20	23.80	-2	284	-0.70%
2022/03/03	0	0.00	2	23.65	23.60	-2	282	-0.71%
2022/03/02	0	0.00	2	23.35	23.45	-2	282	-0.71%
2022/03/01	2	23.10	6	22.80	23.30	-4	281	-1.42%
2022/02/24	0	0.00	5	23.30	23.15	-5	276	-1.81%
2022/02/22	0	0.00	1	23.90	24.10	-1	275	-0.36%
2022/02/16	40	23.95	0	0.00	23.85	40	278	14.35%
2022/02/15	0	0.00	7	23.76	23.85	-7	277	-2.52%
2022/02/14	0	0.00	2	23.45	23.50	-2	275	-0.73%
2022/02/10	2	23.53	0	0.00	23.60	2	276	0.72%
2022/02/07	0	0.00	1	22.90	23.00	-1	283	-0.35%
2022/01/24	0	0.00	17	22.54	22.65	-17	286	-5.92%
2022/01/14	2	23.20	0	0.00	22.95	2	286	0.70%
2022/01/12	0	0.00	1	23.50	23.25	-1	285	-0.35%
2022/01/11	18	23.50	0	0.00	23.40	18	285	6.30%
2022/01/05	1	23.95	0	0.00	23.85	1	281	0.36%
2022/01/04	1	24.65	1	24.60	24.50	0	275	0.00%
2022/01/03	3	25.95	5	25.78	25.10	-2	260	-0.77%
2021/12/30	4	24.95	22	24.75	25.20	-18	191	-9.39%
2021/12/22	0	0.00	10	22.65	22.65	-10	144	-6.94%
2021/12/17	0	0.00	10	22.65	22.90	-10	156	-6.37%
2021/12/15	0	0.00	1	22.50	22.55	-1	161	-0.62%
2021/12/10	3	22.72	6	23.00	22.90	-3	164	-1.82%
2021/11/23	1	22.70	0	0.00	22.65	1	199	0.50%
2021/11/19	1	22.90	1	23.15	22.80	0	199	0.00%
2021/11/17	1	22.90	0	0.00	22.85	1	200	0.50%
2021/11/16	1	22.80	0	0.00	22.80	1	198	0.50%
2021/11/12	0	0.00	2	23.15	23.00	-2	199	-1.00%
2021/11/08	10	22.98	0	0.00	23.00	10	218	4.58%
2021/11/05	5	23.65	0	0.00	23.55	5	218	2.29%
2021/10/22	0	0.00	1	23.25	23.45	-1	392	-0.25%
2021/10/21	1	24.20	0	0.00	23.95	1	394	0.25%
2021/10/19	1	24.75	1	25.10	24.25	0	395	0.00%
2021/10/13	1	24.60	0	0.00	24.45	1	395	0.25%
2021/10/12	0	0.00	5	24.25	24.65	-5	395	-1.26%
2021/10/07	2	24.45	0	0.00	24.50	2	398	0.50%
2021/10/04	1	24.55	1	24.65	24.65	0	403	0.00%
2021/09/28	1	24.85	1	25.10	25.40	0	422	0.00%
2021/09/24	2	25.50	3	25.35	25.20	-1	606	-0.16%
2021/09/23	1	24.75	0	0.00	25.00	1	600	0.17%
2021/09/22	0	0.00	1	24.35	24.55	-1	598	-0.17%
2021/09/16	1	24.60	3	24.72	24.60	-2	598	-0.33%
2021/09/15	2	24.55	0	0.00	24.70	2	597	0.33%
2021/09/14	1	24.55	2	24.75	24.65	-1	595	-0.17%
2021/09/10	1	24.40	1	24.55	24.40	0	593	0.00%
2021/09/09	4	24.29	0	0.00	24.30	4	591	0.68%
2021/09/07	6	24.39	0	0.00	24.40	6	591	1.02%
2021/09/06	10	24.57	0	0.00	24.45	10	589	1.70%
2021/09/03	1	24.50	0	0.00	24.50	1	586	0.17%
2021/09/02	4	24.24	3	24.45	24.30	1	586	0.17%
2021/09/01	0	0.00	6	24.20	24.15	-6	581	-1.03%
2021/08/27	2	23.85	4	23.59	23.90	-2	581	-0.34%
2021/08/26	1	22.70	0	0.00	22.70	1	572	0.17%
2021/08/20	2	21.05	0	0.00	21.35	2	583	0.34%
2021/08/19	4	21.15	0	0.00	21.30	4	582	0.69%
2021/08/17	2	21.60	0	0.00	21.05	2	583	0.34%
2021/08/11	8	24.20	10	24.45	24.00	-2	577	-0.35%
2021/08/09	2	25.50	1	25.95	25.10	1	591	0.17%
2021/08/06	10	26.75	4	26.45	26.20	6	587	1.02%
2021/08/05	34	26.73	22	27.40	27.05	12	590	2.03%
2021/08/04	17	26.83	44	26.75	27.05	-27	543	-4.96%
2021/07/30	2	24.68	0	0.00	24.50	2	488	0.41%
2021/07/29	2	24.45	2	24.45	24.75	0	495	0.00%
2021/07/27	0	0.00	4	24.74	24.60	-4	525	-0.76%
2021/07/23	2	23.93	0	0.00	24.00	2	637	0.31%
2021/07/22	2	23.90	0	0.00	23.90	2	804	0.25%
2021/07/20	0	0.00	1	24.15	24.15	-1	826	-0.12%
2021/07/14	1	24.15	0	0.00	24.15	1	864	0.12%
2021/07/08	1	24.70	2	25.10	24.70	-1	904	-0.11%
2021/07/05	0	0.00	3	25.05	25.40	-3	944	-0.32%
2021/07/02	12	25.54	11	25.64	25.10	1	944	0.11%
2021/07/01	2	24.23	0	0.00	24.15	2	764	0.26%
2021/06/30	0	0.00	2	24.33	24.40	-2	774	-0.26%
2021/06/28	3	24.10	0	0.00	24.10	3	790	0.38%
2021/06/24	0	0.00	2	24.15	24.60	-2	846	-0.24%
2021/06/23	1	23.80	1	23.80	23.95	0	853	0.00%
2021/06/18	0	0.00	1	24.25	24.45	-1	886	-0.11%
2021/06/17	1	24.20	3	24.20	24.20	-2	906	-0.22%
2021/06/16	1	23.85	1	24.05	23.85	0	918	0.00%
2021/06/15	0	0.00	1	23.95	24.00	-1	935	-0.11%
2021/06/10	2	23.85	0	0.00	23.80	2	992	0.20%
2021/06/09	0	0.00	1	23.75	23.50	-1	1,000	-0.10%
2021/06/07	1	23.50	0	0.00	23.40	1	1,050	0.10%
2021/06/04	1	23.70	0	0.00	23.65	1	1,077	0.09%
2021/06/02	2	24.15	1	24.60	23.95	1	1,128	0.09%
2021/06/01	0	0.00	3	24.05	24.45	-3	1,141	-0.26%
2021/05/28	1	23.40	1	23.55	23.50	0	1,152	0.00%
2021/05/26	1	22.90	0	0.00	22.85	1	1,155	0.09%
2021/05/24	1	22.35	0	0.00	22.45	1	1,159	0.09%
2021/05/21	0	0.00	5	22.16	22.25	-5	1,164	-0.43%
2021/05/20	1	21.70	0	0.00	21.70	1	1,174	0.09%
2021/05/19	1	21.90	0	0.00	22.15	1	1,172	0.09%
2021/05/18	0	0.00	2	22.08	22.25	-2	1,172	-0.17%
2021/05/17	5	20.72	1	20.60	20.65	4	1,167	0.34%
2021/05/13	0	0.00	1	23.00	22.95	-1	1,142	-0.09%
2021/05/12	2	23.80	7	23.54	23.50	-5	1,128	-0.44%
2021/05/11	2	26.80	1	26.20	25.70	1	1,109	0.09%
2021/05/10	0	0.00	6	27.40	27.60	-6	1,100	-0.55%
2021/05/07	0	0.00	1	27.30	27.10	-1	1,098	-0.09%
2021/05/06	1	26.50	0	0.00	26.60	1	1,092	0.09%
2021/05/05	2	26.60	0	0.00	26.50	2	1,087	0.18%
2021/05/04	3	27.60	2	27.23	26.80	1	1,081	0.09%
2021/05/03	4	28.40	6	28.33	27.95	-2	1,061	-0.19%
2021/04/29	10	30.27	16	30.05	29.00	-6	1,031	-0.58%
2021/04/28	40	30.67	33	31.19	30.65	7	950	0.74%
2021/04/27	0	0.00	1	28.90	28.75	-1	786	-0.13%
2021/04/26	0	0.00	2	28.85	28.85	-2	778	-0.26%
2021/04/23	2	28.10	0	0.00	28.10	2	768	0.26%
2021/04/22	0	0.00	1	29.20	28.25	-1	776	-0.13%
2021/04/21	2	29.05	2	29.25	29.10	0	759	0.00%
2021/04/19	0	0.00	9	28.91	29.10	-9	755	-1.19%
2021/04/15	1	28.30	0	0.00	28.40	1	734	0.14%
2021/04/14	6	28.14	4	27.90	28.25	2	732	0.27%
2021/04/13	12	29.50	8	29.38	28.80	4	723	0.55%
2021/04/12	6	28.88	5	29.00	29.15	1	703	0.14%
2021/04/09	2	28.10	2	28.30	28.40	0	690	0.00%
2021/04/08	2	28.10	6	28.18	28.00	-4	683	-0.59%
2021/04/07	1	27.50	37	27.57	27.55	-36	671	-5.36%
2021/04/06	1	27.60	0	0.00	27.50	1	671	0.15%
2021/04/01	0	0.00	1	27.90	27.90	-1	721	-0.14%
2021/03/30	14	27.97	2	27.90	27.75	12	719	1.67%
2021/03/29	1	29.35	1	29.50	29.45	0	676	0.00%
2021/03/26	2	28.75	5	29.13	29.15	-3	673	-0.45%
2021/03/25	1	28.65	0	0.00	28.60	1	670	0.15%
2021/03/24	5	29.21	10	29.00	29.00	-5	667	-0.75%
2021/03/23	2	29.45	99	29.50	29.50	-97	657	-14.76%
2021/03/22	1	29.90	186	29.84	29.75	-185	645	-28.67%	大賣/鉅額交易
2021/03/19	1	29.20	84	29.29	29.20	-83	634	-13.08%
2021/03/17	2	29.83	3	29.95	29.85	-1	647	-0.15%
2021/03/16	0	0.00	11	29.68	30.05	-11	640	-1.72%
2021/03/15	0	0.00	18	29.31	29.35	-18	648	-2.78%
2021/03/12	2	29.20	37	29.21	29.15	-35	648	-5.39%
2021/03/11	3	28.80	7	29.04	29.10	-4	639	-0.63%
2021/03/10	37	29.05	14	29.07	29.05	23	620	3.71%
2021/03/09	5	28.44	2	28.60	28.60	3	603	0.50%
2021/03/08	12	28.74	4	28.51	28.45	8	596	1.34%
2021/03/05	0	0.00	6	27.73	27.70	-6	576	-1.04%
2021/03/04	8	27.31	8	27.20	27.40	0	583	0.00%
2021/02/26	5	26.50	0	0.00	26.60	5	588	0.85%
2021/02/24	1	26.70	0	0.00	26.65	1	614	0.16%
2021/02/22	0	0.00	1	26.95	26.95	-1	643	-0.16%
2021/02/19	0	0.00	1	25.80	26.05	-1	636	-0.16%
2021/02/18	1	25.60	1	25.60	25.85	0	644	0.00%
2021/02/03	0	0.00	2	24.35	24.25	-2	721	-0.28%
2021/02/01	2	24.10	0	0.00	23.90	2	747	0.27%
2021/01/29	1	24.55	0	0.00	24.40	1	751	0.13%
2021/01/28	0	0.00	1	24.70	24.75	-1	751	-0.13%
2021/01/27	3	24.80	1	24.80	24.75	2	753	0.27%
2021/01/25	0	0.00	4	24.90	25.15	-4	758	-0.53%
2021/01/22	0	0.00	3	24.50	24.50	-3	766	-0.39%
2021/01/19	1	25.50	0	0.00	25.35	1	775	0.13%
2021/01/18	0	0.00	2	25.35	25.45	-2	775	-0.26%
2021/01/14	3	25.90	0	0.00	25.90	3	760	0.39%
2021/01/13	1	26.00	0	0.00	25.90	1	761	0.13%
2021/01/12	4	26.30	3	26.05	26.05	1	759	0.13%
2021/01/11	0	0.00	2	26.75	26.60	-2	757	-0.26%
2021/01/06	1	26.80	0	0.00	26.80	1	773	0.13%
2021/01/05	1	27.20	0	0.00	27.25	1	772	0.13%
2020/12/31	2	27.20	0	0.00	27.15	2	797	0.25%
2020/12/29	4	27.45	1	27.40	27.25	3	824	0.36%
2020/12/28	2	27.50	130	27.50	27.65	-128	826	-15.49%	大賣/鉅額交易
2020/12/24	1	26.70	4	26.98	27.05	-3	786	-0.38%
2020/12/21	2	26.75	2	26.95	26.90	0	858	0.00%
2020/12/18	1	27.25	2	27.10	27.25	-1	868	-0.12%
2020/12/17	0	0.00	1	27.05	26.95	-1	900	-0.11%
2020/12/16	23	27.08	0	0.00	26.80	23	916	2.51%
2020/12/15	1	27.00	0	0.00	26.60	1	926	0.11%
2020/12/14	0	0.00	1	27.30	27.20	-1	936	-0.11%
2020/12/11	109	26.99	1	27.10	27.10	108	948	11.39%	大買/鉅額交易
2020/12/10	7	28.64	1	29.00	28.60	6	937	0.64%
2020/12/09	0	0.00	13	28.99	29.05	-13	946	-1.37%
2020/12/08	1	27.90	4	28.00	27.90	-3	975	-0.31%
2020/12/07	2	28.60	2	28.35	28.15	0	1,006	0.00%
2020/12/03	8	28.74	1	28.75	28.40	7	1,055	0.66%
2020/12/02	19	28.68	2	28.60	28.55	17	1,127	1.51%
2020/11/30	0	0.00	2	28.75	28.80	-2	1,482	-0.13%
2020/11/27	1	28.30	0	0.00	28.25	1	1,578	0.06%
2020/11/26	1	28.30	1	28.35	28.35	0	1,627	0.00%
2020/11/25	15	28.05	3	28.07	28.15	12	1,774	0.68%
2020/11/24	0	0.00	1	28.00	28.15	-1	1,819	-0.05%
2020/11/23	6	28.18	0	0.00	28.20	6	1,830	0.33%
2020/11/20	3	28.22	5	28.20	28.40	-2	1,837	-0.11%
2020/11/19	0	0.00	1	27.65	27.50	-1	1,868	-0.05%
2020/11/18	1	27.40	0	0.00	27.35	1	1,900	0.05%
2020/11/16	1	27.80	0	0.00	27.60	1	1,920	0.05%
2020/11/13	0	0.00	3	27.23	27.50	-3	1,935	-0.15%
2020/11/12	0	0.00	8	26.55	26.40	-8	1,983	-0.40%
2020/11/11	1	26.50	6	26.42	26.50	-5	2,005	-0.25%
2020/11/10	1	26.30	0	0.00	26.80	1	2,011	0.05%
2020/11/09	1	26.85	2	26.70	26.85	-1	2,003	-0.05%
2020/11/06	1	25.70	31	25.72	25.80	-30	1,992	-1.51%
2020/11/04	3	25.10	0	0.00	25.25	3	2,031	0.15%
2020/11/03	0	0.00	9	24.83	25.10	-9	2,027	-0.44%
2020/11/02	0	0.00	3	24.60	24.50	-3	2,024	-0.15%
2020/10/30	10	25.01	0	0.00	24.95	10	2,019	0.50%
2020/10/28	2	26.33	1	25.75	25.75	1	1,996	0.05%
2020/10/23	2	26.70	0	0.00	26.70	2	1,986	0.10%
2020/10/21	4	26.98	4	27.38	26.85	0	1,985	0.00%
2020/10/19	2	26.80	0	0.00	26.75	2	1,982	0.10%
2020/10/16	2	26.83	0	0.00	26.85	2	1,979	0.10%
2020/10/15	0	0.00	4	27.33	27.20	-4	1,973	-0.20%
2020/10/14	4	27.23	2	27.20	27.20	2	1,970	0.10%
2020/10/13	1	26.60	1	26.70	26.90	0	1,965	0.00%
2020/10/08	4	27.80	20	27.95	27.70	-16	1,939	-0.83%
2020/10/07	18	28.05	0	0.00	28.05	18	1,929	0.93%
2020/09/30	0	0.00	3	27.12	27.25	-3	1,906	-0.16%
2020/09/29	2	26.85	2	27.10	27.05	0	1,901	0.00%
2020/09/28	2	26.65	4	26.60	27.30	-2	1,888	-0.11%
2020/09/25	2	25.63	3	25.50	25.45	-1	1,887	-0.05%
2020/09/24	3	26.65	0	0.00	26.65	3	1,851	0.16%
2020/09/23	1	27.95	0	0.00	27.65	1	1,837	0.05%
2020/09/22	2	28.13	5	28.00	27.85	-3	1,846	-0.16%
2020/09/21	33	29.22	43	29.23	29.25	-10	1,810	-0.55%
2020/09/18	0	0.00	7	29.85	29.65	-7	1,798	-0.39%
2020/09/17	1	29.40	12	29.84	29.70	-11	1,787	-0.62%
2020/09/16	72	29.46	2	29.45	29.20	70	1,767	3.96%
2020/09/15	11	29.56	9	30.10	29.50	2	1,756	0.11%
2020/09/14	18	29.36	25	29.39	29.70	-7	1,733	-0.40%
2020/09/11	36	30.03	32	30.28	30.00	4	1,710	0.23%
2020/09/10	9	29.20	22	29.56	29.40	-13	1,699	-0.77%
2020/09/09	10	29.31	13	29.50	30.00	-3	1,657	-0.18%
2020/09/08	39	29.77	6	29.66	29.65	33	1,631	2.02%
2020/09/07	115	30.29	5	31.30	29.60	110	1,591	6.91%	大買/鉅額交易
2020/09/04	10	31.73	7	31.89	31.90	3	1,517	0.20%
2020/09/03	256	31.99	55	32.31	32.45	201	1,453	13.82%	大買/鉅額交易
2020/09/02	95	28.91	56	30.69	31.00	39	1,139	3.42%
2020/09/01	4	28.21	1	28.05	28.20	3	1,026	0.29%
2020/08/31	82	29.09	118	29.06	29.05	-36	974	-3.69%	大賣/
2020/08/28	0	0.00	3	27.75	27.75	-3	816	-0.37%
2020/08/27	1	24.85	4	25.00	25.25	-3	767	-0.39%
2020/08/26	2	24.90	1	24.90	25.30	1	754	0.13%
2020/08/25	8	24.76	9	24.89	25.45	-1	786	-0.13%
2020/08/24	7	23.97	10	24.31	24.20	-3	720	-0.42%
2020/08/21	1	22.20	0	0.00	22.70	1	682	0.15%
2020/08/20	1	21.90	23	21.50	21.85	-22	671	-3.28%
2020/08/19	3	23.80	8	23.15	23.25	-5	648	-0.77%
2020/08/18	56	24.48	17	24.29	24.50	39	608	6.41%
2020/08/17	0	0.00	4	22.68	23.00	-4	533	-0.75%
2020/08/14	10	21.25	4	21.15	20.95	6	511	1.17%
2020/08/13	0	0.00	5	20.55	20.40	-5	492	-1.01%
2020/08/11	6	20.85	3	20.60	20.40	3	501	0.60%
2020/08/10	5	20.25	4	21.20	21.20	1	480	0.21%
2020/08/03	0	0.00	1	19.30	19.25	-1	527	-0.19%
2020/07/30	1	19.20	0	0.00	19.25	1	580	0.17%
2020/07/23	0	0.00	1	20.10	20.00	-1	625	-0.16%
2020/07/22	1	20.05	0	0.00	20.10	1	627	0.16%
2020/07/20	1	20.10	0	0.00	20.05	1	625	0.16%
2020/07/14	4	20.80	4	21.00	20.60	0	619	0.00%
2020/07/13	3	20.80	3	21.00	20.85	0	617	0.00%
2020/07/10	4	20.55	0	0.00	20.50	4	614	0.65%
2020/07/09	0	0.00	4	21.00	20.90	-4	615	-0.65%
2020/07/07	4	20.75	0	0.00	20.70	4	605	0.66%
2020/07/06	1	21.35	4	20.95	20.95	-3	604	-0.50%
2020/07/03	4	20.70	0	0.00	20.65	4	581	0.69%
2020/07/02	0	0.00	1	20.90	20.80	-1	582	-0.17%
2020/07/01	1	20.95	4	20.95	21.00	-3	565	-0.53%
2020/06/29	4	20.20	0	0.00	20.15	4	542	0.74%
2020/06/19	0	0.00	1	20.55	20.45	-1	538	-0.19%
2020/06/18	12	20.36	12	20.65	20.50	0	539	0.00%
2020/06/17	23	20.64	12	20.61	20.65	11	534	2.06%
2020/06/16	0	0.00	1	19.45	19.55	-1	489	-0.20%
2020/06/11	3	20.10	5	20.25	19.80	-2	514	-0.39%
2020/06/10	0	0.00	3	20.15	20.10	-3	517	-0.58%
2020/06/08	4	20.16	3	20.35	20.20	1	541	0.18%
2020/06/05	6	20.28	3	20.40	20.20	3	535	0.56%
2020/06/02	5	20.25	4	20.15	19.85	1	534	0.19%
2020/06/01	24	20.35	28	20.44	20.55	-4	524	-0.76%
2020/05/21	5	19.00	0	0.00	18.85	5	464	1.08%
2020/05/13	0	0.00	1	19.50	19.50	-1	455	-0.22%
2020/05/12	12	20.14	10	20.20	19.65	2	445	0.45%
2020/05/07	0	0.00	3	19.35	19.05	-3	397	-0.75%
2020/05/06	3	19.15	3	19.40	18.95	0	383	0.00%
2020/04/30	0	0.00	1	18.20	18.20	-1	350	-0.29%
2020/04/29	1	18.25	0	0.00	18.20	1	351	0.28%
2020/04/28	5	18.54	6	18.75	18.10	-1	347	-0.29%
2020/04/23	1	16.80	1	16.90	16.90	0	328	0.00%
2020/04/17	0	0.00	1	17.90	17.70	-1	325	-0.31%
2020/04/15	2	17.33	3	17.47	17.55	-1	322	-0.31%
2020/04/14	1	16.90	0	0.00	17.05	1	321	0.31%
2020/04/10	0	0.00	1	16.80	16.65	-1	318	-0.31%
2020/04/09	3	16.60	0	0.00	16.60	3	319	0.94%
2020/04/08	0	0.00	3	16.35	16.60	-3	319	-0.94%
2020/04/07	0	0.00	2	15.78	15.80	-2	314	-0.64%
2020/03/30	1	15.20	1	15.20	15.45	0	313	0.00%
2020/03/26	1	16.05	0	0.00	16.05	1	308	0.32%
2020/03/25	0	0.00	2	15.90	15.90	-2	306	-0.65%
2020/03/23	0	0.00	1	14.50	14.65	-1	301	-0.33%
2020/03/20	4	14.43	0	0.00	15.00	4	301	1.33%
2020/03/18	1	16.25	3	16.07	15.85	-2	281	-0.71%
2020/03/17	3	16.00	4	16.09	15.50	-1	275	-0.36%
2020/03/16	1	16.60	3	17.40	16.70	-2	267	-0.75%
2020/03/13	2	16.98	3	17.25	17.25	-1	254	-0.39%
2020/03/12	1	18.60	1	19.60	18.70	0	236	0.00%
2020/03/10	1	20.25	0	0.00	20.35	1	225	0.44%
2020/03/03	1	22.35	11	22.49	22.25	-10	216	-4.62%
2020/02/27	0	0.00	10	22.65	22.40	-10	211	-4.72%
2020/02/26	0	0.00	50	22.67	22.70	-50	218	-22.88%
2020/02/25	2	22.90	1	22.80	22.85	1	217	0.46%
2020/02/24	1	23.20	0	0.00	23.20	1	217	0.46%
2020/02/21	1	23.85	27	23.95	23.85	-26	216	-12.02%
2020/02/20	0	0.00	66	23.72	23.85	-66	212	-31.12%
2020/02/18	2	22.75	0	0.00	22.70	2	195	1.02%
2020/02/14	1	22.80	16	22.78	23.05	-15	211	-7.08%
2020/02/12	0	0.00	10	22.90	23.00	-10	214	-4.67%
2020/02/11	0	0.00	13	22.93	22.90	-13	213	-6.09%
2020/02/10	5	22.93	5	23.25	22.85	0	213	0.00%
2020/02/07	0	0.00	2	22.85	23.45	-2	213	-0.94%
2020/02/05	0	0.00	1	22.35	22.25	-1	206	-0.48%
2020/02/04	2	21.85	0	0.00	22.25	2	216	0.92%
2020/02/03	21	20.70	4	20.95	21.50	17	216	7.86%
2020/01/20	27	25.27	0	0.00	25.15	27	209	12.92%
2020/01/17	0	0.00	24	25.01	25.15	-24	214	-11.17%
2020/01/16	12	24.79	0	0.00	24.65	12	217	5.51%
2020/01/15	9	24.74	0	0.00	24.60	9	222	4.04%
2020/01/13	0	24.50	0	0.00	24.65	0	223	0.00%
2019/12/31	0	0.00	1	25.45	25.45	-1	223	-0.45%
2019/12/27	1	25.30	1	25.45	25.35	0	224	0.00%
2019/12/17	3	26.40	1	25.85	25.85	2	225	0.89%
2019/12/16	2	26.15	0	0.00	26.10	2	225	0.89%
2019/12/12	0	0.00	5	25.80	25.70	-5	220	-2.27%
2019/12/10	1	25.60	0	0.00	25.60	1	227	0.44%
2019/12/09	1	25.70	0	0.00	25.70	1	236	0.42%
2019/12/06	5	25.70	0	0.00	25.70	5	237	2.10%
2019/12/05	2	25.68	0	0.00	25.65	2	238	0.84%
2019/11/20	12	25.71	0	0.00	25.70	12	257	4.67%
2019/11/18	0	0.00	1	25.65	26.05	-1	258	-0.39%
2019/11/13	5	24.74	2	25.25	25.50	3	254	1.18%
2019/11/11	3	26.53	0	0.00	26.30	3	248	1.21%
2019/11/05	0	0.00	2	27.75	27.65	-2	275	-0.73%
2019/11/04	1	27.90	0	0.00	27.65	1	277	0.36%
2019/10/30	0	0.00	1	27.10	27.40	-1	270	-0.37%
2019/10/24	0	0.00	3	26.92	27.05	-3	272	-1.10%
2019/10/23	0	0.00	4	26.49	26.30	-4	276	-1.45%
2019/10/22	1	26.30	0	0.00	26.15	1	273	0.37%
2019/10/21	3	26.00	1	25.90	26.10	2	273	0.73%
2019/10/18	3	26.30	0	0.00	26.15	3	276	1.09%
2019/10/17	0	0.00	3	26.42	26.30	-3	280	-1.07%
2019/10/16	0	0.00	3	26.40	26.35	-3	282	-1.06%
2019/10/15	0	0.00	1	26.15	26.20	-1	285	-0.35%
2019/10/08	1	26.10	2	26.10	26.20	-1	286	-0.35%
2019/10/07	2	26.30	0	0.00	26.25	2	287	0.70%
2019/10/02	1	26.65	0	0.00	26.75	1	303	0.33%
2019/10/01	2	26.80	0	0.00	26.85	2	309	0.65%
2019/09/24	0	0.00	3	27.40	27.25	-3	317	-0.95%
2019/09/23	0	0.00	2	27.30	27.35	-2	315	-0.63%
2019/09/20	15	27.10	1	27.20	27.25	14	316	4.42%
2019/09/17	2	27.00	0	0.00	26.95	2	314	0.64%
2019/09/12	5	27.04	0	0.00	27.15	5	318	1.57%
2019/09/11	3	27.10	1	27.15	27.15	2	316	0.63%
2019/09/09	13	27.90	0	0.00	27.85	13	307	4.23%
2019/09/06	2	28.00	0	0.00	27.90	2	308	0.65%
2019/09/05	4	28.25	0	0.00	28.10	4	304	1.32%
2019/09/04	22	28.26	0	0.00	28.15	22	303	7.25%
2019/09/02	0	0.00	23	28.05	28.35	-23	307	-7.49%
2019/08/29	23	27.24	0	0.00	27.05	23	290	7.92%
2019/08/20	0	0.00	1	27.50	27.70	-1	296	-0.34%
2019/08/16	1	27.20	0	0.00	27.15	1	294	0.34%
2019/08/15	1	26.50	0	0.00	27.10	1	295	0.34%
2019/08/14	1	27.60	1	27.35	27.25	0	292	0.00%
2019/08/13	1	27.05	3	27.38	27.20	-2	291	-0.69%
2019/08/06	3	28.30	0	0.00	28.35	3	271	1.10%
2019/08/05	0	0.00	1	29.20	28.90	-1	273	-0.37%
2019/07/26	3	30.40	45	30.75	30.75	-42	278	-15.10%
2019/07/25	0	0.00	45	30.30	30.40	-45	277	-16.23%
2019/07/19	2	29.40	2	29.28	29.35	0	303	0.00%
2019/07/11	0	0.00	1	29.25	29.20	-1	328	-0.30%
2019/07/10	0	0.00	2	28.90	29.30	-2	341	-0.59%
2019/07/09	2	29.35	0	0.00	29.00	2	342	0.58%
2019/07/08	0	0.00	16	29.35	29.35	-16	345	-4.63%
2019/07/05	0	0.00	10	28.45	28.60	-10	341	-2.93%
2019/07/04	0	0.00	17	28.26	28.10	-17	352	-4.82%
2019/07/02	6	28.08	0	0.00	28.10	6	379	1.58%
2019/07/01	0	0.00	1	27.85	27.85	-1	403	-0.25%
2019/06/28	0	0.00	4	27.50	27.55	-4	421	-0.95%
2019/06/27	4	27.60	0	0.00	27.55	4	460	0.87%
2019/06/26	1	27.35	0	0.00	27.40	1	640	0.16%
2019/06/25	0	0.00	1	27.60	27.55	-1	776	-0.13%
2019/06/19	0	0.00	3	27.25	27.30	-3	821	-0.37%
2019/06/17	3	27.05	0	0.00	26.95	3	881	0.34%
2019/06/14	1	27.25	0	0.00	27.00	1	952	0.10%
2019/06/11	0	0.00	2	27.03	27.25	-2	1,012	-0.20%
2019/06/10	1	26.35	1	26.80	26.30	0	1,006	0.00%
2019/06/06	2	26.40	1	26.30	26.30	1	1,006	0.10%
2019/06/04	4	26.81	1	26.65	26.55	3	1,012	0.30%
2019/05/31	3	27.20	0	0.00	27.00	3	1,016	0.30%
2019/05/30	1	26.60	1	26.80	27.05	0	1,015	0.00%
2019/05/29	4	26.41	3	26.72	26.70	1	1,016	0.10%
2019/05/28	0	0.00	1	26.45	26.40	-1	1,019	-0.10%
2019/05/27	4	26.23	1	26.20	26.20	3	1,076	0.28%
2019/05/24	4	26.30	0	0.00	26.15	4	1,083	0.37%
2019/05/23	3	26.30	0	0.00	26.25	3	1,085	0.28%
2019/05/21	0	0.00	3	26.80	26.80	-3	1,091	-0.27%
2019/05/17	0	0.00	2	26.30	26.20	-2	1,114	-0.18%
2019/05/16	2	27.08	0	0.00	27.00	2	1,134	0.18%
2019/05/15	0	0.00	1	27.70	27.40	-1	1,137	-0.09%
2019/05/14	1	26.90	2	27.20	27.30	-1	1,137	-0.09%
2019/05/13	1	27.20	3	27.58	27.15	-2	1,136	-0.18%
2019/05/09	3	28.87	4	29.38	28.40	-1	1,130	-0.09%
2019/05/07	0	0.00	1	29.40	29.15	-1	1,130	-0.09%
2019/05/06	5	29.28	0	0.00	28.90	5	1,129	0.44%
2019/05/02	0	0.00	1	29.95	30.30	-1	1,122	-0.09%
2019/04/30	1	29.70	0	0.00	29.70	1	1,130	0.09%
2019/04/29	1	29.75	1	30.25	29.60	0	1,152	0.00%
2019/04/26	1	31.45	0	0.00	30.50	1	1,145	0.09%
2019/04/25	5	31.56	3	31.43	31.30	2	1,136	0.18%
2019/04/24	0	0.00	1	30.65	30.65	-1	1,116	-0.09%
2019/04/23	1	30.40	0	0.00	30.45	1	1,113	0.09%
2019/04/22	0	0.00	3	30.92	30.80	-3	1,108	-0.27%
2019/04/19	2	30.35	1	30.60	30.40	1	1,101	0.09%
2019/04/18	2	30.85	0	0.00	30.35	2	1,098	0.18%
2019/04/17	1	31.55	1	31.80	31.35	0	1,090	0.00%
2019/04/16	4	31.24	6	31.18	31.50	-2	1,080	-0.19%
2019/04/15	1	30.35	6	30.49	30.45	-5	1,064	-0.47%
2019/04/12	3	30.50	0	0.00	30.45	3	1,062	0.28%
2019/04/11	0	0.00	25	31.00	30.70	-25	1,055	-2.37%
2019/04/10	2	30.80	2	31.05	31.00	0	1,045	0.00%
2019/04/09	1	31.60	2	31.75	31.55	-1	1,033	-0.10%
2019/04/08	1	32.05	4	32.09	31.85	-3	1,022	-0.29%
2019/04/03	28	32.33	8	31.86	31.75	20	1,003	1.99%
2019/04/02	0	0.00	5	31.30	31.25	-5	978	-0.51%
2019/04/01	5	31.94	1	32.75	31.60	4	956	0.42%
2019/03/29	96	33.16	6	33.01	32.60	90	917	9.80%
2019/03/28	26	32.87	50	32.90	33.40	-24	738	-3.25%
2019/03/27	0	0.00	1	29.90	30.40	-1	603	-0.17%
2019/03/26	1	29.65	2	30.03	29.70	-1	598	-0.17%
2019/03/25	25	29.86	1	30.10	29.55	24	594	4.04%
2019/03/22	5	30.49	1	31.30	30.40	4	583	0.69%
2019/03/21	3	30.87	4	30.98	30.60	-1	558	-0.18%
2019/03/20	0	30.60	9	30.59	30.30	-9	527	-1.71%
2019/03/19	13	30.50	9	30.73	30.10	4	500	0.80%
2019/03/18	3	29.18	3	29.35	29.55	0	432	0.00%
2019/03/15	2	27.85	1	28.65	28.35	1	393	0.25%
2019/03/14	0	0.00	2	27.75	27.75	-2	378	-0.53%
2019/03/12	1	27.50	1	27.75	27.50	0	388	0.00%
2019/03/11	1	27.55	0	0.00	27.45	1	393	0.25%
2019/03/08	0	27.65	0	0.00	27.65	0	407	0.00%
2019/03/07	0	28.90	0	0.00	28.05	0	406	0.00%
2019/03/06	1	28.30	2	28.48	28.15	-1	417	-0.24%
2019/03/05	0	0.00	1	28.40	28.30	-1	420	-0.24%
2019/03/04	0	0.00	2	28.35	28.15	-2	423	-0.47%
2019/02/27	13	28.42	0	0.00	28.10	13	422	3.07%
2019/02/26	10	28.71	10	29.17	28.90	0	415	0.00%
2019/02/25	0	0.00	1	28.50	28.30	-1	364	-0.27%
2019/02/22	1	28.15	1	28.40	28.30	0	360	0.00%
2019/02/21	4	28.11	3	28.33	28.35	1	358	0.28%
2019/02/19	4	28.45	0	0.00	28.25	4	357	1.12%
2019/02/18	4	28.56	2	28.50	28.50	2	351	0.57%
2019/02/15	0	0.00	7	27.86	28.65	-7	340	-2.06%
2019/02/13	0	0.00	7	27.40	27.50	-7	350	-2.00%
2019/02/12	1	27.05	4	27.19	27.20	-3	354	-0.85%
2019/02/11	0	0.00	1	26.65	26.60	-1	374	-0.27%
2019/01/30	2	26.45	1	26.60	26.50	1	394	0.25%
2019/01/28	1	27.50	2	27.68	27.15	-1	402	-0.25%
2019/01/25	1	27.00	1	27.10	27.10	0	410	0.00%
2019/01/23	0	0.00	1	27.15	27.20	-1	417	-0.24%
2019/01/22	6	27.52	5	27.20	27.00	1	419	0.24%
2019/01/21	14	27.22	8	27.49	27.70	6	413	1.45%
2019/01/17	0	0.00	1	25.50	25.50	-1	404	-0.25%
2019/01/16	1	25.25	0	0.00	25.20	1	404	0.25%
2019/01/11	1	25.60	0	0.00	25.45	1	422	0.24%
2019/01/10	2	26.10	1	26.10	26.15	1	422	0.24%
2019/01/04	1	24.75	2	24.95	24.85	-1	471	-0.21%
2019/01/02	3	25.73	0	0.00	25.60	3	550	0.54%
2018/12/28	0	0.00	2	25.30	25.55	-2	568	-0.35%
2018/12/25	3	25.18	0	0.00	25.15	3	635	0.47%
2018/12/20	0	0.00	2	25.68	25.65	-2	678	-0.29%
2018/12/17	0	0.00	5	27.10	27.20	-5	691	-0.72%
2018/12/14	6	27.66	1	27.30	27.25	5	712	0.70%
2018/12/13	2	27.30	1	27.20	27.45	1	720	0.14%
2018/12/10	0	0.00	1	26.50	26.00	-1	766	-0.13%
2018/12/06	0	0.00	1	27.25	26.40	-1	791	-0.13%
2018/12/04	0	0.00	1	28.95	28.95	-1	844	-0.12%
2018/12/03	2	29.00	1	29.05	29.05	1	866	0.12%
2018/11/28	1	27.80	3	27.73	27.80	-2	891	-0.22%
2018/11/27	0	0.00	3	27.32	27.45	-3	917	-0.33%
2018/11/23	0	0.00	1	27.15	27.05	-1	1,002	-0.10%
2018/11/22	1	27.15	5	27.35	27.20	-4	1,035	-0.39%
2018/11/21	1	27.05	0	0.00	27.20	1	1,120	0.09%
2018/11/16	0	0.00	4	26.71	26.75	-4	1,222	-0.33%
2018/11/15	0	0.00	3	26.20	26.15	-3	1,305	-0.23%
2018/11/13	3	26.00	4	26.26	26.40	-1	1,360	-0.07%
2018/11/12	7	26.66	2	26.15	26.00	5	1,347	0.37%
2018/11/09	3	28.00	5	28.13	28.25	-2	1,326	-0.15%
2018/11/08	3	28.13	3	28.47	28.40	0	1,327	0.00%
2018/11/07	2	26.80	2	26.65	27.50	0	1,310	0.00%
2018/11/06	0	0.00	2	25.38	25.95	-2	1,305	-0.15%
2018/11/05	3	24.78	1	25.40	25.55	2	1,300	0.15%
2018/11/02	3	25.92	0	0.00	25.30	3	1,300	0.23%
2018/11/01	4	25.35	0	0.00	25.40	4	1,292	0.31%
2018/10/31	5	23.40	0	0.00	24.85	5	1,297	0.39%
2018/10/26	0	0.00	1	23.00	23.75	-1	1,301	-0.08%
2018/10/25	1	24.40	0	0.00	24.20	1	1,304	0.08%
2018/10/24	1	25.20	1	25.70	25.80	0	1,311	0.00%
2018/10/23	0	0.00	8	25.70	25.65	-8	1,350	-0.59%
2018/10/22	0	0.00	4	25.40	26.00	-4	1,352	-0.30%
2018/10/19	8	25.10	0	0.00	25.35	8	1,351	0.59%
2018/10/15	0	0.00	11	24.79	25.20	-11	1,351	-0.81%
2018/10/11	9	24.29	1	24.25	24.20	8	1,335	0.60%
2018/10/09	1	26.85	0	0.00	26.85	1	1,328	0.08%
2018/10/08	5	30.40	0	0.00	29.70	5	1,320	0.38%
2018/10/03	1	34.25	0	0.00	34.15	1	1,245	0.08%
2018/09/28	1	33.80	1	33.45	33.95	0	1,250	0.00%
2018/09/27	2	34.40	0	0.00	34.00	2	1,230	0.16%
2018/09/26	1	35.40	0	0.00	34.90	1	1,216	0.08%
2018/09/25	1	35.00	0	0.00	35.40	1	1,211	0.08%
2018/09/20	9	35.46	0	0.00	35.45	9	1,209	0.74%
2018/09/19	0	0.00	3	36.60	36.50	-3	1,189	-0.25%
2018/09/18	0	0.00	2	37.35	37.00	-2	1,187	-0.17%
2018/09/17	4	38.16	0	0.00	38.20	4	1,182	0.34%
2018/09/14	1	36.85	0	0.00	37.80	1	1,165	0.09%
2018/09/12	0	0.00	24	37.32	36.80	-24	1,143	-2.10%
2018/09/11	14	35.76	0	0.00	36.45	14	1,138	1.23%
2018/09/10	19	36.71	0	0.00	35.95	19	1,117	1.70%
2018/09/07	3	38.78	18	38.46	38.50	-15	1,084	-1.38%
2018/09/06	2	39.73	4	39.79	39.85	-2	1,060	-0.19%
2018/09/05	3	40.65	3	40.10	40.10	0	1,054	0.00%
2018/09/04	8	41.13	1	40.90	41.15	7	1,051	0.67%
2018/09/03	1	41.10	5	41.60	40.85	-4	1,042	-0.38%
2018/08/31	9	42.74	1	43.50	42.30	8	1,021	0.78%
2018/08/30	6	41.83	3	42.35	42.90	3	1,002	0.30%
2018/08/29	2	41.90	2	42.38	42.00	0	1,035	0.00%
2018/08/28	5	42.68	31	42.56	42.20	-26	1,027	-2.53%
2018/08/27	19	40.77	21	41.45	42.00	-2	946	-0.21%
2018/08/24	13	39.09	0	0.00	39.15	13	871	1.49%
2018/08/23	1	39.20	5	38.76	39.20	-4	872	-0.46%
2018/08/22	37	40.04	22	40.17	38.75	15	858	1.75%
2018/08/21	6	38.41	13	38.98	39.20	-7	778	-0.90%
2018/08/20	4	35.90	0	0.00	35.95	4	721	0.55%
2018/08/16	0	0.00	2	36.35	36.50	-2	738	-0.27%
2018/08/15	0	0.00	5	36.58	36.35	-5	741	-0.67%
2018/08/14	2	36.73	0	0.00	37.00	2	739	0.27%
2018/08/13	1	35.85	1	37.00	35.95	0	739	0.00%
2018/08/10	0	0.00	3	37.25	36.60	-3	730	-0.41%
2018/08/08	2	36.80	0	0.00	36.65	2	744	0.27%
2018/08/06	1	37.90	2	37.75	37.80	-1	776	-0.13%
2018/08/02	0	0.00	1	37.75	37.90	-1	797	-0.13%
2018/08/01	2	38.50	1	39.05	38.95	1	799	0.13%
2018/07/31	7	38.94	3	39.50	39.30	4	828	0.48%
2018/07/30	2	39.00	7	38.96	38.80	-5	820	-0.61%
2018/07/26	0	0.00	2	37.45	37.30	-2	783	-0.26%
2018/07/25	0	0.00	1	37.70	37.35	-1	783	-0.13%
2018/07/19	0	0.00	2	36.60	36.50	-2	837	-0.24%
2018/07/18	1	36.65	4	36.38	36.20	-3	864	-0.35%
2018/07/17	1	38.65	1	39.15	38.50	0	865	0.00%
2018/07/16	6	38.53	9	38.85	38.65	-3	845	-0.35%
2018/07/13	1	36.10	1	36.10	35.95	0	823	0.00%
2018/07/12	0	0.00	3	35.33	35.60	-3	831	-0.36%
2018/07/11	2	34.75	0	0.00	34.75	2	854	0.23%
2018/07/10	1	35.20	2	35.15	35.15	-1	858	-0.12%
2018/07/06	8	34.71	2	34.40	34.45	6	860	0.70%
2018/07/05	4	35.65	13	35.69	35.80	-9	857	-1.05%
2018/07/03	0	0.00	5	35.90	35.90	-5	869	-0.58%
2018/07/02	1	36.35	0	0.00	36.05	1	870	0.11%
2018/06/26	0	0.00	2	36.50	36.05	-2	915	-0.22%
2018/06/25	1	37.00	1	37.00	36.90	0	912	0.00%
2018/06/20	1	37.30	2	37.40	37.00	-1	950	-0.11%
2018/06/15	0	0.00	1	38.75	38.75	-1	947	-0.11%
2018/06/14	0	0.00	1	39.25	39.50	-1	947	-0.11%
2018/06/12	0	0.00	1	40.15	39.95	-1	952	-0.10%
2018/06/11	0	0.00	10	39.88	39.25	-10	962	-1.04%
2018/06/08	2	39.75	3	40.10	40.30	-1	963	-0.10%
2018/06/07	12	40.37	0	0.00	40.10	12	980	1.22%
2018/06/06	16	40.46	14	39.93	41.00	2	962	0.21%
2018/06/05	10	37.27	15	37.72	38.00	-5	891	-0.56%
2018/06/04	4	36.93	0	0.00	36.65	4	873	0.46%
2018/06/01	0	0.00	9	36.63	36.55	-9	884	-1.02%
2018/05/31	0	0.00	4	36.66	36.45	-4	933	-0.43%
2018/05/30	0	0.00	3	36.80	36.80	-3	932	-0.32%
2018/05/29	1	36.80	0	0.00	36.90	1	935	0.11%
2018/05/28	2	37.25	3	37.50	37.45	-1	936	-0.11%
2018/05/25	55	37.40	4	37.44	37.30	51	949	5.37%
2018/05/24	10	37.11	9	37.66	37.70	1	948	0.11%
2018/05/23	3	36.83	17	36.95	36.70	-14	950	-1.47%
2018/05/22	6	36.76	1	36.55	37.00	5	973	0.51%
2018/05/21	1	36.40	1	36.65	36.60	0	989	0.00%
2018/05/18	0	0.00	2	36.58	36.65	-2	1,005	-0.20%
2018/05/17	52	36.59	27	36.20	36.75	25	1,053	2.37%
2018/05/16	0	0.00	7	35.62	35.55	-7	1,060	-0.66%
2018/05/15	27	34.28	9	34.27	35.70	18	1,080	1.67%
2018/05/14	3	35.93	1	35.85	35.90	2	1,104	0.18%
2018/05/11	1	36.55	0	0.00	36.30	1	1,118	0.09%
2018/05/10	1	36.30	0	0.00	36.30	1	1,112	0.09%
2018/05/09	1	36.60	20	36.58	36.60	-19	1,128	-1.68%
2018/05/08	1	37.30	8	37.34	37.05	-7	1,121	-0.62%
2018/05/07	0	0.00	2	35.50	35.40	-2	1,096	-0.18%
2018/05/03	1	35.60	0	0.00	35.30	1	1,101	0.09%
2018/05/02	2	36.08	0	0.00	36.00	2	1,117	0.18%
2018/04/30	1	34.90	2	35.83	35.80	-1	1,158	-0.09%
2018/04/27	24	34.37	0	0.00	35.00	24	1,185	2.02%
2018/04/26	6	35.29	1	35.10	33.55	5	1,259	0.40%
2018/04/25	2	33.28	26	33.29	33.05	-24	1,250	-1.92%
2018/04/24	10	33.73	30	33.82	33.00	-20	1,263	-1.58%
2018/04/23	33	35.95	0	0.00	35.75	33	1,265	2.61%
2018/04/20	33	36.93	0	0.00	36.80	33	1,290	2.56%
2018/04/19	75	37.62	1	37.50	37.50	74	1,366	5.42%
2018/04/18	2	37.18	1	37.35	37.05	1	1,418	0.07%
2018/04/17	69	37.93	0	0.00	37.50	69	1,582	4.36%
2018/04/13	6	39.74	1	39.80	39.70	5	1,633	0.31%
2018/04/12	0	0.00	1	40.00	39.95	-1	1,698	-0.06%
2018/04/11	0	0.00	1	39.50	39.80	-1	1,873	-0.05%
2018/04/10	2	39.80	2	39.80	38.80	0	1,903	0.00%
2018/04/09	7	40.89	9	40.89	39.75	-2	1,908	-0.10%
2018/04/03	2	40.75	1	40.70	40.95	1	1,938	0.05%
2018/04/02	0	0.00	2	41.40	41.30	-2	1,938	-0.10%
2018/03/31	4	41.19	0	0.00	40.95	4	1,938	0.21%
2018/03/29	4	42.05	0	0.00	41.90	4	1,915	0.21%
2018/03/28	0	0.00	2	42.20	42.20	-2	1,916	-0.10%
2018/03/27	0	0.00	1	42.30	41.90	-1	1,925	-0.05%
2018/03/26	1	40.90	0	0.00	41.40	1	1,920	0.05%
2018/03/23	1	41.40	1	41.15	41.25	0	1,922	0.00%
2018/03/21	0	0.00	1	43.70	43.70	-1	1,946	-0.05%
2018/03/19	0	0.00	1	44.20	43.80	-1	1,959	-0.05%
2018/03/16	3	44.33	56	44.22	44.25	-53	1,962	-2.70%
2018/03/15	0	0.00	72	44.82	44.75	-72	1,964	-3.67%
2018/03/14	4	44.60	0	0.00	44.15	4	1,966	0.20%
2018/03/13	11	43.94	14	44.32	44.80	-3	1,980	-0.15%
2018/03/12	1	42.80	3	42.95	42.80	-2	1,974	-0.10%
2018/03/09	0	0.00	5	42.75	42.85	-5	1,987	-0.25%
2018/03/06	10	43.98	8	43.96	43.85	2	2,009	0.10%
2018/03/02	0	0.00	2	41.65	41.40	-2	1,990	-0.10%
2018/03/01	0	0.00	5	41.60	42.00	-5	2,010	-0.25%
2018/02/27	6	42.57	5	42.10	42.15	1	2,058	0.05%
2018/02/26	2	41.70	15	41.60	41.70	-13	2,065	-0.63%
2018/02/23	2	42.60	5	41.85	41.55	-3	2,104	-0.14%
2018/02/22	17	41.37	2	42.03	41.90	15	2,149	0.70%
2018/02/21	6	39.88	0	0.00	40.45	6	2,148	0.28%
2018/02/12	7	38.01	5	37.80	38.15	2	2,147	0.09%
2018/02/09	80	36.60	1	36.00	37.55	79	2,150	3.67%
2018/02/08	31	39.41	3	40.75	39.40	28	2,126	1.32%
2018/02/07	3	41.83	1	41.20	40.55	2	2,152	0.09%
2018/02/06	2	42.48	21	40.60	41.00	-19	2,218	-0.86%
2018/02/05	12	44.71	0	0.00	45.00	12	2,206	0.54%
2018/02/02	2	46.50	2	47.30	46.30	0	2,206	0.00%
2018/02/01	3	46.77	2	47.00	46.95	1	2,230	0.04%
2018/01/31	0	0.00	1	45.95	45.85	-1	2,260	-0.04%
2018/01/30	0	0.00	1	46.30	46.30	-1	2,300	-0.04%
2018/01/29	1	46.10	0	0.00	46.10	1	2,317	0.04%
2018/01/26	1	45.95	0	0.00	45.80	1	2,334	0.04%
2018/01/25	6	45.96	4	46.40	45.60	2	2,356	0.08%
2018/01/24	8	44.66	3	45.30	46.40	5	2,407	0.21%
2018/01/23	1	45.30	4	46.36	45.15	-3	2,461	-0.12%
2018/01/22	9	45.30	7	45.67	45.50	2	2,554	0.08%
2018/01/19	7	48.54	0	0.00	48.15	7	2,513	0.28%
2018/01/17	0	0.00	7	49.19	49.20	-7	2,586	-0.27%
2018/01/16	1	48.60	1	48.80	48.60	0	2,591	0.00%
2018/01/15	21	49.41	7	48.38	48.45	14	2,568	0.55%
2018/01/12	22	50.29	15	50.47	50.90	7	2,504	0.28%
2018/01/11	32	51.27	6	51.40	50.40	26	2,466	1.05%
2018/01/10	3	56.80	1	56.40	55.90	2	2,318	0.09%
2018/01/09	1	57.00	50	57.12	56.80	-49	2,311	-2.12%
2018/01/08	4	58.15	9	59.09	57.50	-5	2,326	-0.21%
2018/01/05	8	58.98	140	59.22	58.80	-132	2,343	-5.63%	大賣/鉅額交易
2018/01/04	0	0.00	7	55.39	55.30	-7	2,251	-0.31%
2018/01/03	0	0.00	9	54.70	54.70	-9	2,266	-0.40%
2018/01/02	1	54.00	2	55.15	54.70	-1	2,323	-0.04%