承啟 (2425)-凱基-中壢券商分點個股進出

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
37.80
漲跌
▲0.35
漲幅
+0.93%
成交量
436張
產業
上市電腦週邊類股
137人加入追蹤

立即追蹤
本地時間:13:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

承啟 (2425)籌碼相關－凱基-中壢券商分點個股進出

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-中壢券商分點個股進出
凱基-中壢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
2024/11/28	1	38.70	1	37.95	37.85	0	6,806	0.00%
2024/11/27	3	39.32	4	39.43	38.45	-1	7,405	-0.01%
2024/11/26	0	0.00	1	39.50	39.55	-1	7,616	-0.01%
2024/11/25	1	39.70	0	0.00	39.35	1	7,650	0.01%
2024/11/22	1	41.60	3	40.85	40.10	-2	7,645	-0.03%
2024/11/21	2	41.00	2	41.45	40.95	0	7,634	0.00%
2024/11/20	3	40.65	1	40.50	40.45	2	7,603	0.03%
2024/11/19	2	41.98	1	41.20	41.20	1	7,587	0.01%
2024/11/15	1	41.10	0	0.00	41.45	1	7,566	0.01%
2024/11/14	0	0.00	2	41.90	41.50	-2	7,560	-0.03%
2024/11/13	0	0.00	5	43.20	43.05	-5	7,546	-0.07%
2024/11/12	1	44.05	0	0.00	44.00	1	7,523	0.01%
2024/11/11	3	43.83	3	44.08	44.00	0	7,488	0.00%
2024/11/08	3	44.48	5	43.38	43.45	-2	7,442	-0.03%
2024/11/07	24	45.27	28	45.01	44.85	-4	7,398	-0.05%
2024/11/06	10	44.58	12	44.80	44.50	-2	7,161	-0.03%
2024/11/05	0	0.00	5	42.58	42.15	-5	7,024	-0.07%
2024/11/01	6	44.39	12	44.46	44.35	-6	6,995	-0.09%
2024/10/30	7	45.49	3	44.80	45.00	4	6,936	0.06%
2024/10/29	2	42.68	10	42.31	43.15	-8	6,650	-0.12%
2024/10/28	3	42.07	2	42.20	42.30	1	6,601	0.02%
2024/10/25	2	41.75	0	0.00	42.70	2	6,567	0.03%
2024/10/24	2	42.93	1	42.25	42.40	1	6,554	0.02%
2024/10/23	0	0.00	0	43.70	43.90	0	6,518	0.00%
2024/10/22	1	43.95	0	44.40	43.95	1	6,497	0.02%
2024/10/21	0	0.00	3	44.04	44.10	-3	6,483	-0.05%
2024/10/18	0	0.00	5	44.23	43.20	-5	6,465	-0.08%
2024/10/17	0	0.00	2	44.78	44.50	-2	6,440	-0.03%
2024/10/16	12	44.93	13	44.78	44.70	-1	6,386	-0.02%
2024/10/15	1	44.80	9	43.42	43.80	-8	6,254	-0.13%
2024/10/14	4	43.99	6	44.10	44.25	-2	6,207	-0.03%
2024/10/11	4.1	43.77	13	43.93	43.40	-8.9	6,112	-0.15%
2024/10/09	14.2	48.10	21	46.30	46.90	-6.8	5,989	-0.11%
2024/10/08	88.1	49.37	58	48.04	48.00	30.1	5,696	0.53%
2024/10/07	14	48.12	22	50.30	51.20	-8	5,098	-0.16%
2024/10/04	13	46.71	17	46.41	46.60	-4	4,684	-0.08%
2024/10/01	9	43.80	14	44.29	43.75	-5	4,357	-0.11%
2024/09/30	3	43.73	4.1	43.39	43.20	-1.1	4,285	-0.02%
2024/09/26	9	44.73	1	44.15	44.10	8	4,229	0.19%
2024/09/25	8	46.11	0	0.00	45.85	8	4,157	0.19%
2024/09/24	20	44.69	12	45.75	46.10	8	3,980	0.20%
2024/09/23	29.1	47.97	27	47.31	45.40	2	3,699	0.05%
2024/09/20	13	47.57	35	48.38	49.20	-22	3,174	-0.69%
2024/09/19	10	44.64	11	44.48	44.75	-1	2,777	-0.04%
2024/09/18	15	40.85	7	40.89	40.70	8	2,527	0.32%
2024/09/16	0	0.00	5.1	39.82	40.20	-5.1	2,376	-0.21%
2024/09/13	1.2	40.00	1	40.40	40.45	0.2	2,366	0.01%
2024/09/12	0	39.50	0	0.00	39.45	0	2,355	0.00%
2024/09/11	1	37.80	0	0.00	38.90	1	2,348	0.04%
2024/09/10	5	40.00	0	0.00	37.80	5	2,346	0.21%
2024/09/09	0	0.00	3	37.73	38.10	-3	2,325	-0.13%
2024/09/06	2	40.30	18	39.57	39.25	-16	2,314	-0.69%
2024/09/05	1	40.30	1	39.50	38.85	0	2,313	0.00%
2024/09/04	0	0.00	7	39.08	39.15	-7	2,314	-0.30%
2024/09/03	0	0.00	35	42.10	41.25	-35	2,312	-1.51%
2024/09/02	13	43.08	4	43.06	43.00	9	2,277	0.40%
2024/08/30	54	44.07	43	43.72	43.10	11	2,156	0.51%
2024/08/29	65	41.42	38.3	42.41	43.30	26.7	1,619	1.65%
2024/08/28	28	39.32	10	39.19	39.40	18	1,131	1.59%
2024/08/27	2	35.85	0	0.00	35.85	2	947	0.21%
2024/08/23	0	0.00	0	29.50	29.65	0	985	0.00%
2024/08/20	0	0.00	2	30.55	30.15	-2	1,010	-0.20%
2024/08/19	0	0.00	19	29.73	30.00	-19	1,015	-1.87%
2024/08/16	0	0.00	2	30.03	30.00	-2	1,017	-0.20%
2024/08/07	5	29.60	0	0.00	30.30	5	1,028	0.49%
2024/08/06	5	27.14	2	26.43	28.25	3	1,029	0.29%
2024/08/05	0.3	29.30	1	29.10	29.10	-0.7	1,018	-0.07%
2024/08/01	1	33.60	0	0.00	33.50	1	1,057	0.09%
2024/07/31	1	33.25	0	0.00	33.25	1	1,061	0.09%
2024/07/19	1	35.60	0	0.00	35.20	1	1,063	0.09%
2024/07/11	5.5	36.24	0	0.00	36.00	5.5	1,088	0.51%
2024/07/08	1	38.00	0	0.00	38.00	1	1,086	0.09%
2024/07/05	0	0.00	1	38.15	38.00	-1	1,092	-0.09%
2024/07/04	1	37.25	0	0.00	37.30	1	1,104	0.09%
2024/07/02	1	37.75	0	0.00	37.80	1	1,119	0.09%
2024/06/27	0	0.00	2	38.03	38.00	-2	1,154	-0.17%
2024/06/24	0	0.00	1	37.80	38.25	-1	1,165	-0.09%
2024/06/19	1	38.10	0	0.00	38.05	1	1,191	0.08%
2024/06/18	1	37.90	0	0.00	38.00	1	1,197	0.08%
2024/06/17	4	37.75	0	0.00	37.90	4	1,199	0.33%
2024/06/14	5	38.44	0	0.00	38.20	5	1,203	0.42%
2024/06/13	0	0.00	2	38.50	38.40	-2	1,208	-0.17%
2024/06/11	3	39.30	0	0.00	39.15	3	1,204	0.25%
2024/06/07	0	0.00	1	41.35	40.60	-1	1,210	-0.08%
2024/06/06	1	40.30	0	0.00	39.90	1	1,210	0.08%
2024/06/05	5	41.02	1	40.70	40.70	4	1,219	0.33%
2024/06/04	3	42.73	3	42.85	42.30	0	1,229	0.00%
2024/06/03	3	43.80	3	42.68	43.85	0	1,176	0.00%
2024/05/31	4	39.89	1	40.00	39.90	3	1,081	0.28%
2024/05/30	4	38.83	2	38.65	39.45	2	1,078	0.19%
2024/05/17	14	37.40	0	0.00	37.10	14	1,386	1.01%
2024/05/16	0.1	36.90	0	0.00	37.10	0.1	1,453	0.01%
2024/05/08	1	38.90	0	0.00	38.75	1	1,698	0.06%
2024/05/06	0	0.00	1	37.80	37.65	-1	1,642	-0.06%
2024/05/03	0	37.45	0	0.00	37.35	0	1,643	0.00%
2024/04/30	0	0.00	2	37.65	37.70	-2	1,663	-0.12%
2024/04/26	1	37.25	0	0.00	37.25	1	1,713	0.06%
2024/04/18	1	39.90	0	0.00	39.80	1	1,730	0.06%
2024/04/17	0	0.00	1	41.25	41.15	-1	1,739	-0.06%
2024/04/16	1	41.60	14	41.80	41.35	-13	1,748	-0.74%
2024/04/15	1	44.10	0	0.00	43.75	1	1,773	0.06%
2024/04/11	2	45.70	0	0.00	45.70	2	1,799	0.11%
2024/04/03	0	0.00	4	45.05	44.90	-4	1,860	-0.22%
2024/04/01	9	45.18	2	44.55	44.90	7	1,922	0.36%
2024/03/29	0	0.00	2	44.08	43.80	-2	1,933	-0.10%
2024/03/19	1	44.20	1	44.30	43.80	0	2,781	0.00%
2024/03/18	1	43.30	0	0.00	44.15	1	3,409	0.03%
2024/03/15	2	44.00	0.6	43.70	43.45	1.4	3,456	0.04%
2024/03/14	3	44.50	4	44.25	44.35	-1	3,560	-0.03%
2024/03/13	0	0.00	1	45.00	45.00	-1	3,626	-0.03%
2024/03/12	2	45.55	0	0.00	45.30	2	3,867	0.05%
2024/03/11	5	45.33	0	0.00	44.60	5	4,285	0.12%
2024/03/08	4	46.39	4	47.38	45.75	0	4,303	0.00%
2024/03/07	7	47.23	16	47.37	47.10	-9	4,284	-0.21%
2024/03/06	1	47.10	0	0.00	47.05	1	4,252	0.02%
2024/03/05	7	47.37	1	48.20	47.50	6	4,260	0.14%
2024/03/04	3	47.65	4	48.45	47.20	-1	4,237	-0.02%
2024/03/01	7	47.76	3	47.97	47.70	4	4,229	0.09%
2024/02/29	16	49.44	19	49.37	48.80	-3	4,189	-0.07%
2024/02/27	4.1	46.55	5	47.26	46.90	-0.9	4,010	-0.02%
2024/02/26	8	47.66	7	48.17	47.35	1	4,017	0.02%
2024/02/23	15.1	47.97	11	48.56	47.90	4.1	4,024	0.10%
2024/02/22	4	48.31	0	0.00	48.40	4	4,030	0.10%
2024/02/21	0	0.00	5	48.95	48.40	-5	4,025	-0.12%
2024/02/20	5	48.22	2	49.10	48.55	3	4,016	0.07%
2024/02/19	14	48.18	7	47.87	48.60	7	4,022	0.17%
2024/02/16	22.1	49.48	11	49.09	49.85	11.1	4,015	0.28%
2024/02/15	0	0.00	8	46.03	46.20	-8	3,938	-0.20%
2024/02/02	0	0.00	0	44.40	44.20	0	3,966	0.00%
2024/02/01	3	43.80	3	43.70	43.75	0	4,029	0.00%
2024/01/31	1	44.10	0	0.00	44.00	1	4,048	0.02%
2024/01/30	0	0.00	11	44.65	44.45	-11	4,093	-0.27%
2024/01/26	1	44.15	0	0.00	44.30	1	4,114	0.02%
2024/01/24	5	45.49	1	45.30	45.15	4	4,150	0.10%
2024/01/23	7	45.47	1	45.70	45.50	6	4,174	0.14%
2024/01/22	0	0.00	2	44.58	44.70	-2	4,167	-0.05%
2024/01/18	2	43.15	1	43.85	42.75	1	4,277	0.02%
2024/01/17	1	43.65	0	0.00	43.60	1	4,324	0.02%
2024/01/16	1	43.85	0	0.00	43.85	1	4,381	0.02%
2024/01/12	2	44.30	0	0.00	43.60	2	4,498	0.04%
2024/01/11	2	44.90	0	0.00	45.10	2	4,515	0.04%
2024/01/10	3	45.25	3	45.15	45.15	0	4,593	0.00%
2024/01/09	1	46.20	0.1	46.50	46.00	0.9	4,776	0.02%
2024/01/08	8	46.90	9	46.60	46.60	-1	4,949	-0.02%
2024/01/05	1	47.00	1.1	47.16	47.00	-0.1	5,098	0.00%
2024/01/04	1	47.30	0	0.00	47.05	1	5,183	0.02%
2024/01/03	2	48.00	2	48.30	48.15	0	5,268	0.00%
2024/01/02	2	48.20	2	48.30	48.40	0	5,289	0.00%
2023/12/29	1	48.00	1	48.80	48.00	0	5,291	0.00%
2023/12/28	11	49.42	2	48.80	49.00	9	5,271	0.17%
2023/12/27	2	49.80	4	49.60	49.30	-2	5,255	-0.04%
2023/12/26	4	49.88	6	49.67	49.70	-2	5,250	-0.04%
2023/12/25	4	49.85	9	50.01	49.70	-5	5,221	-0.10%
2023/12/22	4	50.75	2	51.10	50.50	2	5,178	0.04%
2023/12/21	2	50.10	2	50.90	51.10	0	5,129	0.00%
2023/12/20	7	51.37	7	51.23	51.20	0	5,114	0.00%
2023/12/19	5	50.08	5.2	50.33	50.30	-0.2	5,048	0.00%
2023/12/18	4.2	49.97	9.3	50.48	50.40	-5.1	4,994	-0.10%
2023/12/15	14	51.95	16	51.56	51.80	-2	4,883	-0.04%
2023/12/14	19	52.04	12	52.21	51.20	7	4,870	0.14%
2023/12/13	32	52.26	24	52.48	52.40	8	4,681	0.17%
2023/12/12	0	0.00	1	47.55	48.10	-1	4,144	-0.02%
2023/12/11	11	48.66	8	48.24	48.35	3	4,125	0.07%
2023/12/08	1	47.50	0	0.00	47.20	1	4,028	0.02%
2023/12/07	25.2	48.31	9	48.68	47.85	16.2	3,987	0.41%
2023/12/06	23	48.64	19	48.80	49.80	4	3,775	0.11%
2023/12/01	0	0.00	5	45.35	45.40	-5	3,414	-0.15%
2023/11/30	5	45.60	4	45.69	45.75	1	3,411	0.03%
2023/11/29	0	0.00	1	45.05	44.95	-1	3,411	-0.03%
2023/11/28	4	44.34	0	0.00	44.25	4	3,435	0.12%
2023/11/22	1	44.80	5	44.80	44.90	-4	3,583	-0.11%
2023/11/21	5	46.10	8	45.14	45.00	-3	3,630	-0.08%
2023/11/20	0	0.00	11	45.02	45.10	-11	3,691	-0.30%
2023/11/17	15	45.47	17	45.17	44.95	-2	3,721	-0.05%
2023/11/16	0	0.00	1	44.90	45.40	-1	3,767	-0.03%
2023/11/15	1	46.10	0	0.00	45.80	1	3,774	0.03%
2023/11/14	0	0.00	1	45.65	45.70	-1	3,912	-0.03%
2023/11/09	8	45.56	5	45.38	45.45	3	3,939	0.08%
2023/11/08	6	45.08	1	45.15	44.75	5	3,972	0.13%
2023/11/07	1	44.30	0	0.00	44.40	1	4,180	0.02%
2023/11/02	0	0.00	1	44.50	44.65	-1	4,370	-0.02%
2023/10/31	1	43.60	1	45.70	43.50	0	4,536	0.00%
2023/10/27	1	44.80	1	46.50	44.40	0	4,763	0.00%
2023/10/26	1	46.30	5	46.48	46.30	-4	4,884	-0.08%
2023/10/25	1	48.10	1	48.00	47.65	0	4,928	0.00%
2023/10/24	3	46.98	15	46.65	47.15	-12	5,170	-0.23%
2023/10/23	6	46.30	1	46.15	46.15	5	5,458	0.09%
2023/10/19	15	44.78	0	0.00	44.90	15	5,840	0.26%
2023/10/18	1	45.35	0	0.00	45.05	1	6,059	0.02%
2023/10/17	26	49.49	17	47.76	47.45	9	6,019	0.15%
2023/10/16	11	50.52	15	50.03	50.00	-4	5,937	-0.07%
2023/10/13	15	48.51	4	48.70	49.65	11	6,025	0.18%
2023/10/12	1	48.40	4	47.95	48.30	-3	6,058	-0.05%
2023/10/11	1	47.20	4	48.44	47.00	-3	6,106	-0.05%
2023/10/06	2	45.50	0	0.00	46.00	2	6,242	0.03%
2023/10/05	0	0.00	1	45.80	45.40	-1	6,368	-0.02%
2023/10/04	1	44.85	0	0.00	45.10	1	6,409	0.02%
2023/10/02	0	0.00	2.3	45.47	45.80	-2.3	6,562	-0.04%
2023/09/28	0.3	44.28	0	0.00	44.30	0.3	6,635	0.00%
2023/09/27	1	44.15	0	0.00	44.30	1	6,713	0.01%
2023/09/26	4	44.55	0	0.00	43.90	4	6,836	0.06%
2023/09/21	3	47.23	1	46.55	46.20	2	6,984	0.03%
2023/09/20	0	0.00	2.9	47.64	47.70	-2.9	6,978	-0.04%
2023/09/19	8.3	47.64	6.1	48.28	47.50	2.2	6,952	0.03%
2023/09/18	0	0.00	3	46.48	46.95	-3	6,856	-0.04%
2023/09/15	1	46.45	0	47.50	46.30	1	6,904	0.01%
2023/09/14	1	45.30	1	45.10	45.15	0	6,847	0.00%
2023/09/11	1	44.50	0	0.00	44.85	1	7,007	0.01%
2023/09/06	1	46.10	0	0.00	46.40	1	7,321	0.01%
2023/09/05	1	47.30	1	47.10	46.90	0	7,495	0.00%
2023/09/04	2	47.45	2	47.20	47.00	0	7,578	0.00%
2023/09/01	2	48.00	0	0.00	47.90	2	7,717	0.03%
2023/08/30	0	0.00	11	47.27	47.75	-11	8,140	-0.14%
2023/08/29	1	46.90	0	0.00	47.00	1	8,493	0.01%
2023/08/28	2	47.85	3	47.82	47.15	-1	8,540	-0.01%
2023/08/25	3.1	50.70	0	0.00	50.10	3.1	8,545	0.04%
2023/08/24	2	53.55	22	52.84	52.70	-20	8,780	-0.23%
2023/08/23	4	52.83	4	52.23	52.00	0	8,959	0.00%
2023/08/22	1	51.80	2	51.75	52.00	-1	9,032	-0.01%
2023/08/21	1	51.50	2	51.70	51.80	-1	8,976	-0.01%
2023/08/18	15	54.47	4	53.70	52.10	11	8,922	0.12%
2023/08/17	5	54.00	1	54.28	54.40	4	8,744	0.05%
2023/08/16	0	0.00	1	52.80	52.70	-1	8,671	-0.01%
2023/08/15	1	52.10	1	52.80	52.20	0	8,625	0.00%
2023/08/14	1	51.30	1	51.50	51.30	0	8,563	0.00%
2023/08/11	16	54.22	6	54.50	53.50	10	8,471	0.12%
2023/08/10	2	50.45	2	49.80	50.80	0	8,244	0.00%
2023/08/09	3	53.30	1	52.90	53.00	2	8,147	0.02%
2023/08/08	0.1	53.10	2	53.20	53.80	-1.9	8,085	-0.02%
2023/08/07	8	52.84	5	53.48	53.60	3	8,006	0.04%
2023/08/04	5	52.02	1	51.90	51.60	4	7,893	0.05%
2023/08/02	1	51.40	10.4	52.18	51.30	-9.4	7,803	-0.12%
2023/08/01	4	55.48	10.4	53.36	54.00	-6.4	7,698	-0.08%
2023/07/31	7	55.91	6	56.13	54.80	1	7,525	0.01%
2023/07/28	10	54.00	12	53.76	54.30	-2	7,355	-0.03%
2023/07/27	24	57.79	9	56.34	55.30	15	7,227	0.21%
2023/07/26	24	59.51	30	57.51	54.80	-6	6,928	-0.09%
2023/07/25	14	56.62	28	57.30	59.20	-14	6,586	-0.21%
2023/07/24	7	54.07	10	53.31	53.90	-3	6,332	-0.05%
2023/07/21	10	50.16	2	49.50	50.50	8	6,099	0.13%
2023/07/20	0.5	46.85	0	0.00	47.00	0.5	5,849	0.01%
2023/07/19	1	48.00	5	47.99	47.65	-4	5,798	-0.07%
2023/07/18	28	47.86	21	47.25	47.15	7	5,705	0.12%
2023/07/17	4	45.91	5	46.64	46.20	-1	5,439	-0.02%
2023/07/14	6	43.81	12	43.18	43.70	-6	5,280	-0.11%
2023/07/13	7	45.16	10	44.47	44.20	-3	5,148	-0.06%
2023/07/12	16	42.18	76	41.93	42.15	-60	4,912	-1.22%
2023/07/11	1	41.00	0	0.00	40.90	1	4,770	0.02%
2023/07/10	3	41.10	2	41.30	41.40	1	4,721	0.02%
2023/07/07	8	42.38	3	42.10	42.50	5	4,679	0.11%
2023/07/06	12	42.35	7	42.61	43.25	5	4,548	0.11%
2023/07/05	13	41.75	16	42.42	42.00	-3	4,472	-0.07%
2023/07/04	66	41.30	9	41.86	42.20	57	4,402	1.29%
2023/07/03	9	40.97	3	41.20	41.00	6	4,277	0.14%
2023/06/30	2	40.53	9.1	40.62	40.65	-7.1	4,213	-0.17%
2023/06/29	3	40.38	2	40.10	40.65	1	4,179	0.02%
2023/06/28	2	40.25	0	0.00	39.60	2	4,128	0.05%
2023/06/27	1	39.60	0	0.00	39.60	1	4,108	0.02%
2023/06/26	3	39.80	0	0.00	39.75	3	4,083	0.07%
2023/06/21	2	40.60	6	39.98	40.80	-4	4,051	-0.10%
2023/06/20	2	39.70	0	0.00	39.35	2	3,954	0.05%
2023/06/16	9	41.51	2	40.43	40.40	7	3,916	0.18%
2023/06/15	3	41.33	0.3	41.30	41.00	2.7	3,840	0.07%
2023/06/14	3	40.95	10	40.71	40.70	-7	3,797	-0.18%
2023/06/13	10	40.65	39	40.59	40.35	-29	3,777	-0.77%
2023/06/12	47.3	40.15	9	40.21	40.15	38.3	3,666	1.04%
2023/06/09	28.1	39.62	78	39.85	39.55	-49.9	3,494	-1.43%
2023/06/08	35	38.74	3	38.77	38.70	32	3,280	0.98%
2023/06/07	11	39.08	13	39.33	39.10	-2	3,222	-0.06%
2023/06/06	12	38.66	1	38.85	38.55	11	3,077	0.36%
2023/06/05	11	38.48	14	38.09	38.05	-3	2,852	-0.11%
2023/06/02	15	36.70	35	36.56	38.10	-20	2,616	-0.76%
2023/06/01	7	34.15	1	34.00	34.65	6	2,246	0.27%
2023/05/31	7	34.46	8	34.31	34.20	-1	2,189	-0.05%
2023/05/30	40	34.26	43	34.27	34.35	-3	2,118	-0.14%
2023/05/29	28	33.82	17	32.40	34.30	11	1,848	0.60%
2023/05/26	7	30.14	2	30.15	31.20	5	1,780	0.28%
2023/05/19	1	27.85	0	0.00	27.85	1	1,834	0.05%
2023/05/17	5	27.90	1	27.95	27.90	4	1,906	0.21%
2023/05/16	5	28.15	0	0.00	28.15	5	1,918	0.26%
2023/04/20	0	0.00	7	32.59	32.60	-7	3,079	-0.23%
2023/04/17	0	0.00	12	33.63	33.05	-12	3,029	-0.40%
2023/04/14	2	33.80	20	33.66	33.40	-18	3,056	-0.59%
2023/04/13	0	0.00	6	33.18	33.15	-6	3,134	-0.19%
2023/04/12	0	0.00	10	33.58	33.15	-10	3,262	-0.31%
2023/04/10	3	32.63	0	0.00	32.60	3	3,299	0.09%
2023/04/06	5	31.95	0	0.00	32.10	5	3,257	0.15%
2023/03/31	3	32.10	0	0.00	31.90	3	3,262	0.09%
2023/03/29	6	31.65	0	0.00	31.75	6	3,229	0.19%
2023/03/22	5	32.90	5	33.10	33.25	0	3,446	0.00%
2023/03/21	10	32.93	0	0.00	32.90	10	3,434	0.29%
2023/03/16	7	31.91	0	0.00	31.65	7	3,335	0.21%
2023/03/15	0	0.00	9	31.60	31.70	-9	3,275	-0.27%
2023/03/13	5	32.10	0	0.00	32.30	5	3,257	0.15%
2023/03/10	3	32.95	0	0.00	32.95	3	3,227	0.09%
2023/03/09	3	34.30	2	33.90	34.25	1	3,198	0.03%
2023/03/08	3	34.55	2	34.45	34.10	1	3,182	0.03%
2023/03/07	0	0.00	6	35.00	34.80	-6	3,184	-0.19%
2023/03/06	5	35.15	0	0.00	35.10	5	3,164	0.16%
2023/03/03	7	35.41	6	35.38	35.15	1	3,140	0.03%
2023/03/02	2	34.55	5	35.16	35.20	-3	3,122	-0.10%
2023/03/01	1	35.00	2	34.93	35.00	-1	3,083	-0.03%
2023/02/24	30	36.61	15	36.18	35.40	15	3,064	0.49%
2023/02/23	9	34.90	1	34.35	34.80	8	2,859	0.28%
2023/02/22	1	33.95	0	0.00	33.80	1	2,774	0.04%
2023/02/21	0	0.00	2	34.23	34.25	-2	2,752	-0.07%
2023/02/20	2.5	34.52	0	0.00	34.20	2.5	2,760	0.09%
2023/02/17	0	0.00	5	34.22	34.30	-5	2,737	-0.18%
2023/02/16	7	34.32	2	34.20	34.20	5	2,717	0.18%
2023/02/15	2	34.00	0	0.00	33.85	2	2,723	0.07%
2023/02/14	1	33.80	1	34.00	34.05	0	2,718	0.00%
2023/02/13	11	34.80	5	34.40	34.10	6	2,719	0.22%
2023/02/10	7	35.23	3	35.28	35.50	4	2,774	0.14%
2023/02/09	11	36.64	11	36.20	36.40	0	2,704	0.00%
2023/02/08	35	35.54	27	36.23	36.75	8	2,473	0.32%
2023/02/07	6	32.83	4	33.55	34.25	2	1,940	0.10%
2023/02/03	4	30.35	4	30.71	31.15	0	1,774	0.00%
2023/01/30	4	30.11	5	30.27	30.35	-1	1,783	-0.06%
2023/01/17	3	29.87	3	29.78	29.65	0	1,785	0.00%
2023/01/16	2	29.78	6	29.81	30.00	-4	1,794	-0.22%
2023/01/13	11	29.36	11	29.06	29.00	0	1,767	0.00%
2023/01/12	10	29.14	9	29.42	29.40	1	1,754	0.06%
2023/01/11	16	29.58	14	29.61	29.75	2	1,743	0.11%
2023/01/10	9	30.68	8	30.06	29.95	1	1,735	0.06%
2023/01/09	0	0.00	2	30.35	30.95	-2	1,721	-0.12%
2023/01/06	0	0.00	3	30.37	30.35	-3	1,712	-0.18%
2023/01/05	1	30.75	1	30.60	30.30	0	1,715	0.00%
2023/01/03	5	30.05	4	31.03	30.80	1	1,665	0.06%
2022/12/30	14	31.28	217	31.07	31.00	-203	1,569	-12.93%	大賣/鉅額交易
2022/12/29	5	30.52	2	30.53	30.50	3	1,432	0.21%
2022/12/27	2	28.23	2	28.73	29.15	0	1,369	0.00%
2022/12/26	2	28.53	2	28.35	28.35	0	1,359	0.00%
2022/12/23	3	28.05	3	28.45	28.60	0	1,358	0.00%
2022/12/21	1	28.95	1	28.90	28.95	0	1,344	0.00%
2022/12/16	1	30.00	3	29.70	29.50	-2	1,329	-0.15%
2022/12/15	3	30.02	15	30.15	30.10	-12	1,316	-0.91%
2022/12/14	21	29.49	19	29.60	30.00	2	1,236	0.16%
2022/12/09	1	27.20	1	27.60	27.70	0	1,103	0.00%
2022/12/08	1	27.20	10	27.32	27.25	-9	1,108	-0.81%
2022/12/06	0	0.00	1	27.85	27.70	-1	1,128	-0.09%
2022/12/05	0	0.00	3	27.82	27.90	-3	1,113	-0.27%
2022/12/02	6	27.88	5	27.95	27.70	1	1,116	0.09%
2022/12/01	3	27.95	1.1	28.09	28.10	1.9	1,122	0.17%
2022/11/24	1	27.00	4	27.33	27.55	-3	1,119	-0.27%
2022/11/23	3	27.30	3	27.18	27.05	0	1,121	0.00%
2022/11/22	1	27.20	1	27.10	27.10	0	1,135	0.00%
2022/11/21	0	0.00	2	27.35	27.35	-2	1,134	-0.18%
2022/11/18	1	27.25	0	0.00	27.15	1	1,129	0.09%
2022/11/17	2	27.35	2	27.40	27.40	0	1,131	0.00%
2022/11/16	7	27.84	9	27.91	27.70	-2	1,128	-0.18%
2022/11/15	2	27.35	0	0.00	27.25	2	1,101	0.18%
2022/11/14	1	27.65	1	27.85	27.90	0	1,087	0.00%
2022/11/11	1	27.75	1	28.00	27.90	0	1,078	0.00%
2022/11/09	0	0.00	1	27.45	27.50	-1	994	-0.10%
2022/11/08	3	26.95	2	27.35	27.40	1	969	0.10%
2022/11/02	1	24.15	1	24.35	24.60	0	792	0.00%
2022/10/28	11	24.30	0	0.00	24.00	11	783	1.40%
2022/10/27	0	0.00	2	24.28	24.85	-2	776	-0.26%
2022/10/26	6	24.03	4	24.00	24.45	2	743	0.27%
2022/10/24	0	0.00	3	22.98	23.05	-3	712	-0.42%
2022/10/20	1	22.40	2	22.70	22.85	-1	710	-0.14%
2022/10/19	6	22.73	2	22.75	22.75	4	707	0.57%
2022/10/04	1	23.05	0	0.00	23.50	1	696	0.14%
2022/09/08	0	0.00	1	26.70	26.75	-1	719	-0.14%
2022/09/06	1	26.50	0	0.00	26.75	1	710	0.14%
2022/09/05	0	0.00	1	26.80	26.90	-1	698	-0.14%
2022/09/02	1	26.65	0	0.00	26.65	1	702	0.14%
2022/08/31	0	0.00	1	27.10	27.15	-1	692	-0.14%
2022/08/29	3	27.12	0	0.00	26.90	3	681	0.44%
2022/08/25	1	26.95	0	0.00	27.05	1	651	0.15%
2022/07/20	2	27.75	0	0.00	27.95	2	872	0.23%
2022/07/08	1	27.70	0	0.00	27.75	1	890	0.11%
2022/07/06	7	27.79	0	0.00	27.50	7	881	0.79%
2022/07/04	0	0.00	1	28.80	28.05	-1	870	-0.11%
2022/07/01	1	28.75	0	0.00	28.35	1	869	0.11%
2022/06/27	5	30.25	0	0.00	30.45	5	817	0.61%
2022/05/20	1	31.35	1	30.60	31.00	0	656	0.00%
2022/05/05	0	0.00	1	30.45	30.25	-1	560	-0.18%
2022/03/31	0	0.00	0	26.55	26.80	0	476	0.00%
2022/03/29	0	26.90	0	0.00	26.65	0	537	0.00%
2022/02/14	0	0.00	4	29.55	29.60	-4	667	-0.60%
2022/02/10	2	30.40	0	0.00	30.15	2	673	0.30%
2022/02/09	0	0.00	1	30.20	30.70	-1	671	-0.15%
2022/02/08	4	29.86	2	30.35	31.00	2	650	0.31%
2022/01/13	0	0.00	1	29.30	29.00	-1	654	-0.15%
2022/01/12	1	28.70	0	0.00	29.00	1	654	0.15%
2022/01/04	0	0.00	13	29.15	29.15	-13	649	-2.00%
2021/12/30	0	0.00	7	30.00	29.35	-7	650	-1.08%
2021/12/24	0	0.00	0.3	29.10	29.30	-0.3	612	-0.04%
2021/12/23	6	30.12	8	29.88	29.45	-2	598	-0.33%
2021/12/22	3	29.32	1	28.40	30.00	2	551	0.36%
2021/12/17	0	0.00	3	27.77	27.80	-3	479	-0.63%
2021/12/15	0	0.00	1	27.25	27.30	-1	465	-0.21%
2021/12/09	4	27.58	0	0.00	27.30	4	453	0.88%
2021/11/30	0	0.00	1	27.20	27.50	-1	444	-0.22%
2021/11/29	1	26.65	1	27.25	26.50	0	439	0.00%
2021/11/26	1	26.65	0	0.00	27.15	1	431	0.23%
2021/11/25	0	0.00	1	27.25	27.25	-1	425	-0.23%
2021/11/24	1	26.95	0	0.00	26.95	1	422	0.24%
2021/11/19	0	0.00	0.6	26.80	27.00	-0.6	418	-0.13%
2021/11/17	0	0.00	1	26.85	26.80	-1	416	-0.24%
2021/11/16	1	26.95	0	0.00	26.95	1	414	0.24%
2021/11/09	1	27.75	1	28.20	28.15	0	391	0.00%
2021/11/03	5	27.20	0	0.00	27.20	5	376	1.33%
2021/11/01	5	26.85	0	0.00	26.85	5	375	1.33%
2021/10/26	10	25.90	0	0.00	25.80	10	360	2.78%
2021/10/04	1	23.30	0	0.00	23.50	1	375	0.27%
2021/08/25	0	0.00	1	26.65	26.25	-1	544	-0.18%
2021/08/24	1	26.30	0	0.00	26.50	1	560	0.18%
2021/08/17	3	26.35	3	26.25	26.35	0	588	0.00%
2021/08/16	1	27.15	1	26.70	26.75	0	595	0.00%
2021/08/13	2	27.10	2	27.00	27.20	0	605	0.00%
2021/08/09	0	0.00	1	28.80	28.70	-1	652	-0.15%
2021/08/05	1	28.60	0	0.00	28.20	1	672	0.15%
2021/08/03	1	28.20	0	0.00	28.05	1	714	0.14%
2021/08/02	1	27.25	1	27.75	28.05	0	726	0.00%
2021/07/19	0	0.00	1	28.30	28.45	-1	942	-0.11%
2021/07/06	1	29.25	5	29.20	29.00	-4	1,378	-0.29%
2021/07/05	1	28.45	2	29.38	29.35	-1	1,471	-0.07%
2021/07/02	1	29.10	0	0.00	28.70	1	1,568	0.06%
2021/07/01	3	29.00	2	28.70	28.70	1	1,685	0.06%
2021/06/30	1	28.95	3	29.00	29.00	-2	1,855	-0.11%
2021/06/29	3	29.28	5	29.91	28.85	-2	2,087	-0.10%
2021/06/25	1	29.50	1	29.70	29.35	0	2,537	0.00%
2021/06/24	2	29.03	2	29.63	29.55	0	2,601	0.00%
2021/06/23	1	28.85	3	29.20	29.20	-2	2,757	-0.07%
2021/06/22	5	29.40	2	29.10	29.10	3	3,051	0.10%
2021/06/21	3	29.57	2	29.95	29.95	1	3,391	0.03%
2021/06/16	1	30.60	5	30.62	30.60	-4	4,009	-0.10%
2021/06/07	1	29.60	0	0.00	30.40	1	4,279	0.02%
2021/06/02	0	0.00	3	31.38	31.50	-3	4,269	-0.07%
2021/06/01	3	32.13	0	0.00	32.30	3	4,248	0.07%
2021/05/27	0	0.00	2	30.40	30.55	-2	4,227	-0.05%
2021/05/26	2	30.75	0	0.00	31.00	2	4,234	0.05%
2021/05/25	0	0.00	1	30.95	30.75	-1	4,247	-0.02%
2021/05/24	1	29.80	1	30.15	30.50	0	4,245	0.00%
2021/05/20	1	29.75	1	29.90	29.50	0	4,261	0.00%
2021/05/19	2	29.20	2	29.80	29.60	0	4,261	0.00%
2021/05/18	6	29.68	5	29.55	29.55	1	4,276	0.02%
2021/05/17	100	28.50	0	0.00	28.65	100	4,276	2.34%
2021/05/11	2	32.13	0	0.00	32.50	2	4,191	0.05%
2021/05/07	0	0.00	2	34.05	34.30	-2	4,169	-0.05%
2021/05/06	1	33.75	1	32.70	32.70	0	4,148	0.00%
2021/05/04	0	0.00	88	31.61	32.70	-88	4,107	-2.14%
2021/05/03	2	34.98	3	33.85	34.70	-1	4,083	-0.02%
2021/04/29	3	35.72	2	35.70	35.00	1	4,068	0.02%
2021/04/28	2	34.98	2	35.30	35.70	0	4,058	0.00%
2021/04/27	3	35.42	9	35.15	35.15	-6	4,041	-0.15%
2021/04/26	1	35.10	8	35.93	35.90	-7	4,020	-0.17%
2021/04/23	111	35.51	13	35.67	35.00	98	3,985	2.46%	大買/
2021/04/22	12	35.48	10	35.18	35.00	2	3,917	0.05%
2021/04/21	8	36.08	12.5	35.96	36.30	-4.5	3,884	-0.12%
2021/04/20	3	36.73	1	36.75	36.70	2	3,858	0.05%
2021/04/19	4	36.21	4	36.91	36.85	0	3,846	0.00%
2021/04/16	0	0.00	2	39.40	39.30	-2	3,774	-0.05%
2021/04/15	3	39.27	1	39.30	39.10	2	3,740	0.05%
2021/04/14	0.5	39.40	0	0.00	39.55	0.5	3,719	0.01%
2021/04/13	0	0.00	1	41.10	39.95	-1	3,647	-0.03%
2021/04/12	1	40.20	3	40.23	40.50	-2	3,604	-0.06%
2021/04/09	6	39.15	2	39.30	39.65	4	3,536	0.11%
2021/04/08	6	41.03	9	40.99	41.05	-3	3,453	-0.09%
2021/04/07	6	40.83	24	40.53	40.55	-18	3,355	-0.54%
2021/04/06	3	41.17	139	40.68	40.55	-136	3,244	-4.19%	大賣/鉅額交易
2021/04/01	131	40.61	33	40.10	40.30	98	3,088	3.17%	大買/
2021/03/31	66	40.41	12	40.53	39.60	54	2,870	1.88%
2021/03/30	4	38.09	2	38.85	38.50	2	2,527	0.08%
2021/03/29	7	36.60	15	37.16	37.45	-8	2,425	-0.33%
2021/03/26	17	37.33	4	36.89	36.85	13	2,382	0.55%
2021/03/25	13	38.45	29	38.04	37.95	-16	2,254	-0.71%
2021/03/24	25	37.78	10	38.27	38.00	15	2,087	0.72%
2021/03/23	10	36.91	38	39.09	35.05	-28	1,957	-1.43%
2021/03/22	16	38.83	0	0.00	38.90	16	1,650	0.97%
2021/03/19	31	33.12	2	34.95	35.40	29	1,570	1.85%
2021/03/18	12	31.88	9	32.71	32.20	3	1,379	0.22%
2021/03/17	5	30.80	5	30.05	30.05	0	1,233	0.00%
2021/03/15	0	0.00	1	30.50	30.25	-1	1,255	-0.08%
2021/03/04	1	28.00	1	28.45	28.45	0	1,391	0.00%
2021/03/03	0	0.00	1	28.45	28.35	-1	1,405	-0.07%
2021/02/24	0	0.00	2	28.40	28.50	-2	1,605	-0.12%
2021/02/23	0	0.00	1	28.75	28.55	-1	1,686	-0.06%
2021/02/22	1	28.70	0	0.00	28.80	1	1,897	0.05%
2021/02/03	1	26.40	0	0.00	26.60	1	2,463	0.04%
2021/01/27	1	26.50	0	0.00	26.65	1	2,806	0.04%
2021/01/08	0	0.00	1	30.00	29.60	-1	3,207	-0.03%
2021/01/04	2	30.13	1	29.60	29.85	1	3,342	0.03%
2020/12/31	0	0.00	1	29.10	29.40	-1	3,314	-0.03%
2020/12/30	2	28.73	1	29.00	28.80	1	3,301	0.03%
2020/12/28	0	0.00	13	29.31	29.10	-13	3,279	-0.40%
2020/12/25	1	29.00	0	0.00	28.45	1	3,258	0.03%
2020/12/23	1	29.15	16	29.19	29.05	-15	3,242	-0.46%
2020/12/22	2	29.88	1	30.50	29.00	1	3,244	0.03%
2020/12/21	0	0.00	9	29.88	30.00	-9	3,232	-0.28%
2020/12/18	21	32.21	11	30.50	30.35	10	3,215	0.31%
2020/12/17	15	31.63	24	31.61	31.60	-9	3,097	-0.29%
2020/12/16	1	29.55	1	29.80	29.60	0	2,890	0.00%
2020/12/15	2	30.00	1	29.65	29.60	1	2,885	0.03%
2020/12/14	20	30.11	11	29.91	30.00	9	2,873	0.31%
2020/12/11	1	29.55	3	28.97	28.95	-2	2,843	-0.07%
2020/12/10	4	30.11	3	30.37	29.50	1	2,854	0.04%
2020/12/09	5	29.76	4	29.81	30.10	1	2,850	0.04%
2020/12/08	4	30.49	13	30.12	30.25	-9	2,847	-0.32%
2020/12/07	7	29.95	1	29.60	29.75	6	2,861	0.21%
2020/12/04	7	30.54	5	30.37	30.25	2	2,921	0.07%
2020/12/03	3	29.63	2	29.68	29.75	1	2,837	0.04%
2020/12/02	2	30.35	15	29.50	29.50	-13	2,831	-0.46%
2020/12/01	6	29.77	1	29.65	29.85	5	2,816	0.18%
2020/11/30	0	0.00	5	29.40	29.40	-5	2,801	-0.18%
2020/11/27	6	29.70	3	29.82	29.80	3	2,794	0.11%
2020/11/26	0	0.00	1	30.60	30.15	-1	2,773	-0.04%
2020/11/25	6	31.83	8	31.36	31.05	-2	2,744	-0.07%
2020/11/24	11	31.67	16	31.76	31.30	-5	2,655	-0.19%
2020/11/23	0	0.00	6	31.19	31.15	-6	2,580	-0.23%
2020/11/20	45	31.77	19	31.54	31.50	26	2,524	1.03%
2020/11/19	111	32.51	12	32.68	32.65	99	2,438	4.06%	大買/
2020/11/18	19	32.13	32	31.75	32.10	-13	2,212	-0.59%
2020/11/17	13	30.68	5	30.73	30.80	8	2,003	0.40%
2020/11/16	9	30.64	6	30.15	30.15	3	1,912	0.16%
2020/11/13	13	30.08	11	30.35	30.60	2	1,878	0.11%
2020/11/12	3	29.48	1	28.70	29.00	2	1,680	0.12%
2020/11/11	1	29.10	1	29.25	28.65	0	1,635	0.00%
2020/11/10	1	30.75	17	30.32	30.10	-16	1,602	-1.00%
2020/11/09	1	30.70	4	30.30	30.60	-3	1,558	-0.19%
2020/11/06	19	30.10	5	29.44	30.35	14	1,440	0.97%
2020/11/05	0	0.00	2	28.40	28.35	-2	1,259	-0.16%
2020/11/03	0	0.00	1	28.40	28.05	-1	1,246	-0.08%
2020/11/02	0	0.00	1	27.75	28.05	-1	1,242	-0.08%
2020/10/30	1	27.95	9	28.60	27.80	-8	1,237	-0.65%
2020/10/29	7	28.67	0	0.00	28.50	7	1,227	0.57%
2020/10/28	9	28.59	2	29.05	28.90	7	1,218	0.57%
2020/10/27	8	28.25	0	0.00	28.30	8	1,177	0.68%
2020/10/23	6	29.43	16	29.09	28.90	-10	1,157	-0.86%
2020/10/22	10	29.73	12	29.41	29.45	-2	1,139	-0.18%
2020/10/21	4	28.84	3	29.23	29.25	1	1,041	0.10%
2020/10/20	3	27.72	2	28.05	28.25	1	957	0.10%
2020/10/19	0	0.00	2	28.80	28.30	-2	931	-0.21%
2020/10/16	0	0.00	12	28.22	28.15	-12	870	-1.38%
2020/10/15	37	27.95	4	28.38	28.25	33	829	3.98%
2020/10/14	1	27.60	2	27.35	27.25	-1	782	-0.13%
2020/10/13	9	26.82	6	26.95	27.40	3	752	0.40%
2020/10/12	5	26.00	2	25.83	25.95	3	776	0.39%
2020/09/22	1	25.50	0	0.00	25.55	1	766	0.13%
2020/09/17	0	0.00	2	25.90	25.50	-2	737	-0.27%
2020/09/15	2	25.70	0	0.00	25.35	2	720	0.28%
2020/09/11	0	0.00	1	25.90	25.50	-1	687	-0.15%
2020/09/10	1	25.70	2	25.78	26.20	-1	673	-0.15%
2020/09/09	4	25.44	17	25.16	25.50	-13	596	-2.18%
2020/09/08	0	0.00	5	24.55	24.50	-5	501	-1.00%
2020/09/03	0	0.00	1	24.65	24.10	-1	488	-0.20%
2020/09/01	0	0.00	1	23.85	23.60	-1	474	-0.21%
2020/08/24	1	23.70	0	0.00	23.70	1	478	0.21%
2020/08/20	5	23.73	0	0.00	23.65	5	471	1.06%
2020/08/19	0	0.00	2	24.68	24.75	-2	462	-0.43%
2020/08/13	1	23.55	0	0.00	23.55	1	438	0.23%
2020/08/11	5	24.35	0	0.00	24.05	5	435	1.15%
2020/08/07	0	0.00	1	24.65	24.40	-1	437	-0.23%
2020/08/06	1	24.10	0	0.00	24.40	1	436	0.23%
2020/08/05	1	24.60	0	0.00	24.40	1	433	0.23%
2020/08/03	0	0.00	1	24.75	24.70	-1	439	-0.23%
2020/07/31	4	24.85	3	24.98	24.80	1	435	0.23%
2020/07/29	2	25.43	0	0.00	25.30	2	434	0.46%
2020/07/28	8	25.43	2	25.95	25.10	6	433	1.38%
2020/07/27	1	24.45	0	0.00	24.80	1	417	0.24%
2020/07/24	1	24.75	1	25.25	24.70	0	419	0.00%
2020/07/22	1	24.85	0	0.00	24.85	1	413	0.24%
2020/07/21	2	25.20	0	0.00	25.15	2	412	0.49%
2020/07/20	1	25.15	2	25.35	24.95	-1	411	-0.24%
2020/07/17	1	25.15	1	25.20	25.00	0	407	0.00%
2020/07/16	3	25.13	2	25.25	25.25	1	399	0.25%
2020/06/02	0	0.00	1	24.60	24.20	-1	336	-0.30%
2020/06/01	2	23.85	0	0.00	24.10	2	337	0.59%
2020/04/16	1	26.70	2	26.58	26.35	-1	511	-0.20%
2020/04/14	1	26.10	0	0.00	26.30	1	506	0.20%
2020/04/08	0	0.00	1	26.30	26.90	-1	502	-0.20%
2020/04/07	1	26.00	0	0.00	26.05	1	498	0.20%
2020/03/25	39	26.51	0	0.00	26.95	39	514	7.59%
2020/03/20	0	0.00	1	25.40	25.60	-1	541	-0.18%
2020/03/19	0	0.00	8	24.19	24.50	-8	534	-1.50%
2020/03/13	0	0.00	31	23.48	25.10	-31	502	-6.17%
2020/03/11	0	0.00	3	25.07	24.85	-3	471	-0.64%
2020/03/06	1	26.90	0	0.00	27.40	1	456	0.22%
2020/03/04	1	27.80	0	0.00	27.80	1	452	0.22%
2020/03/03	1	28.00	0	0.00	28.10	1	452	0.22%
2020/02/25	0	0.00	13	27.79	28.15	-13	449	-2.89%
2020/02/21	1	29.30	0	0.00	28.80	1	443	0.23%
2020/02/17	0	0.00	5	30.75	30.35	-5	443	-1.13%
2020/02/14	5	31.65	0	0.00	31.65	5	424	1.18%
2020/02/11	0	0.00	7	30.32	30.55	-7	383	-1.83%
2020/02/10	6	30.70	1	30.05	30.70	5	374	1.33%
2020/02/05	1	29.05	0	0.00	29.05	1	345	0.29%
2020/02/03	0	0.00	8	28.56	28.90	-8	352	-2.27%
2020/01/30	2	29.00	0	0.00	29.90	2	364	0.55%
2020/01/20	0	0.00	2	30.85	31.10	-2	379	-0.53%
2020/01/15	1	30.90	0	0.00	31.00	1	414	0.24%
2020/01/14	1	30.60	2	32.25	30.95	-1	423	-0.24%
2020/01/13	1	30.30	1	30.55	31.00	0	433	0.00%
2019/12/24	2	31.30	0	0.00	31.15	2	522	0.38%
2019/12/23	2	32.20	2	31.70	31.45	0	520	0.00%
2019/12/20	0	0.00	2	31.60	31.60	-2	517	-0.39%
2019/12/18	0	0.00	2	31.18	31.20	-2	504	-0.40%
2019/12/17	2	30.98	0	0.00	31.10	2	497	0.40%
2019/12/13	2	29.50	0	0.00	29.80	2	476	0.42%
2019/12/12	2	30.15	2	29.80	29.80	0	477	0.00%
2019/12/11	0	0.00	2	29.90	29.80	-2	477	-0.42%
2019/12/10	5	30.00	1	29.70	29.75	4	477	0.84%
2019/12/09	5	30.05	0	0.00	30.30	5	477	1.05%
2019/11/26	15	30.99	15	31.10	31.40	0	483	0.00%
2019/11/22	0	0.00	3	30.85	30.95	-3	497	-0.60%
2019/11/21	6	31.15	3	31.00	31.00	3	503	0.60%
2019/11/15	0	0.00	1	30.80	30.75	-1	506	-0.20%
2019/11/13	1	30.05	0	0.00	30.00	1	504	0.20%
2019/11/07	6	29.28	0	0.00	29.65	6	506	1.18%
2019/11/06	10	30.00	0	0.00	29.90	10	500	2.00%
2019/10/29	0	0.00	10	31.20	31.35	-10	493	-2.03%
2019/10/28	1	32.40	2	31.80	31.70	-1	492	-0.20%
2019/10/25	0	0.00	1	31.60	31.70	-1	473	-0.21%
2019/10/24	0	0.00	10	31.45	31.60	-10	464	-2.16%
2019/10/23	2	31.70	2	31.50	31.60	0	459	0.00%
2019/10/22	0	0.00	10	30.80	30.80	-10	447	-2.23%
2019/10/21	1	30.95	1	30.35	30.35	0	438	0.00%
2019/10/16	0	0.00	3	28.52	28.80	-3	404	-0.74%
2019/10/15	3	28.07	2	27.95	28.35	1	384	0.26%
2019/10/14	11	26.75	0	0.00	26.80	11	343	3.20%
2019/09/19	2	27.33	0	0.00	27.30	2	624	0.32%
2019/09/18	0	0.00	8	26.80	26.90	-8	645	-1.24%
2019/09/17	0	0.00	10	27.10	27.10	-10	680	-1.47%
2019/09/09	0	0.00	4	28.79	28.80	-4	817	-0.49%
2019/09/06	0	0.00	1	29.15	29.00	-1	821	-0.12%
2019/09/03	0	0.00	1	28.70	28.65	-1	817	-0.12%
2019/09/02	0	0.00	1	28.60	28.65	-1	816	-0.12%
2019/08/28	1	28.25	0	0.00	28.40	1	807	0.12%
2019/08/27	2	28.13	1	28.90	28.15	1	791	0.13%
2019/08/22	4	28.81	2	29.00	28.20	2	793	0.25%
2019/08/21	1	28.20	0	0.00	28.30	1	790	0.13%
2019/08/19	1	28.20	0	0.00	28.05	1	801	0.12%
2019/08/15	6	27.84	2	27.70	27.80	4	800	0.50%
2019/07/30	1	30.60	1	30.20	30.00	0	797	0.00%
2019/07/23	1	30.10	0	0.00	30.00	1	774	0.13%
2019/07/15	1	30.95	0	0.00	31.30	1	761	0.13%
2019/07/12	5	32.19	0	0.00	31.65	5	755	0.66%
2019/07/11	8	32.30	1	32.60	32.60	7	740	0.95%
2019/07/10	2	32.83	1	32.95	32.50	1	717	0.14%
2019/07/09	2	31.95	0	0.00	31.80	2	674	0.30%
2019/07/05	0	0.00	1	31.45	31.35	-1	642	-0.16%
2019/07/04	9	31.62	3	31.37	31.65	6	635	0.94%
2019/07/02	10	30.44	0	0.00	30.50	10	604	1.65%
2019/06/28	1	31.10	0	0.00	31.50	1	594	0.17%
2019/06/27	1	31.80	2	31.88	31.70	-1	578	-0.17%
2019/06/26	1	32.00	0	0.00	31.80	1	549	0.18%
2019/06/25	0	0.00	5	31.10	31.05	-5	517	-0.97%
2019/06/24	5	31.94	5	31.80	31.65	0	493	0.00%
2019/06/21	7	31.42	1	31.00	30.85	6	449	1.33%
2019/06/19	10	30.69	14	30.57	30.45	-4	410	-0.97%
2019/06/18	12	30.67	8	30.99	30.65	4	402	0.99%
2019/06/11	0	0.00	1	27.90	27.85	-1	359	-0.28%
2019/06/05	0	0.00	1.4	28.14	28.20	-1.4	366	-0.39%
2019/05/30	0	0.00	1	28.90	28.70	-1	371	-0.27%
2019/05/29	3	29.73	1	29.70	29.05	2	369	0.54%
2019/05/28	2	29.90	2	29.58	29.90	0	359	0.00%
2019/05/27	1	29.25	2	28.95	28.80	-1	346	-0.29%
2019/05/23	1	28.45	1	28.10	28.10	0	337	0.00%
2019/05/13	0	0.00	2.7	27.93	27.80	-2.7	336	-0.80%
2019/04/23	0	0.00	1	29.95	30.05	-1	360	-0.28%
2019/04/17	0	0.00	3	30.60	30.70	-3	369	-0.81%
2019/04/16	3	30.60	0	0.00	30.60	3	375	0.80%
2019/04/15	1	31.00	0	0.00	31.00	1	376	0.27%
2019/04/12	0	0.00	1	31.85	31.15	-1	386	-0.26%
2019/04/11	2	31.43	1	32.40	31.15	1	388	0.26%
2019/04/10	0	0.00	2	32.18	32.20	-2	402	-0.50%
2019/04/09	3	32.70	5	32.90	32.70	-2	441	-0.45%
2019/04/08	5	33.13	2	32.90	33.00	3	449	0.67%
2019/04/03	5	33.21	3	32.77	32.70	2	452	0.44%
2019/03/27	0	0.00	6	32.03	32.00	-6	532	-1.13%
2019/03/20	7	33.59	1	34.00	33.00	6	703	0.85%
2019/03/19	2	31.90	1	32.55	33.00	1	687	0.15%
2019/03/06	0	0.00	3	32.00	31.65	-3	811	-0.37%
2019/03/04	3	31.95	0	0.00	31.95	3	855	0.35%
2019/02/15	0	0.00	10	34.00	33.30	-10	953	-1.05%
2019/02/14	10	33.73	6	34.10	33.70	4	952	0.42%
2019/02/13	3	33.37	2	33.45	33.75	1	949	0.11%
2019/02/12	5	32.50	0	0.00	32.50	5	939	0.53%
2019/01/11	1	36.00	1	35.95	35.95	0	1,052	0.00%
2019/01/09	2	37.40	3	37.23	37.20	-1	1,061	-0.09%
2019/01/08	4	37.36	3	36.82	36.70	1	1,090	0.09%
2019/01/03	0	0.00	1	37.50	37.00	-1	1,118	-0.09%
2019/01/02	3	37.62	3	37.40	37.40	0	1,131	0.00%
2018/12/28	1	37.20	0	0.00	38.00	1	1,128	0.09%
2018/12/27	4	36.90	5	36.59	36.05	-1	1,107	-0.09%
2018/12/26	1	36.80	3	36.12	35.85	-2	1,121	-0.18%
2018/12/25	3	37.53	2	35.80	35.80	1	1,153	0.09%
2018/12/24	3	37.20	3	37.43	37.25	0	1,146	0.00%
2018/12/22	3	37.22	5	37.37	37.20	-2	1,137	-0.18%
2018/12/21	14	36.72	11	37.15	36.80	3	1,164	0.26%
2018/12/19	0	0.00	4	37.28	37.00	-4	1,253	-0.32%
2018/12/18	10	39.94	8	39.29	38.20	2	1,263	0.16%
2018/12/17	2	37.75	0	0.00	39.20	2	1,189	0.17%
2018/12/11	2	34.05	5	33.77	33.80	-3	1,378	-0.22%
2018/12/07	0	0.00	10	33.80	34.15	-10	1,523	-0.66%
2018/12/05	0	0.00	3	35.58	35.85	-3	1,797	-0.17%
2018/12/04	1	36.00	1	36.05	36.00	0	1,923	0.00%
2018/12/03	4	35.23	0	0.00	35.50	4	1,986	0.20%
2018/11/29	4	32.49	3	32.12	32.15	1	2,447	0.04%
2018/11/28	12	30.10	0	0.00	31.35	12	2,515	0.48%
2018/11/27	8	28.08	9	28.64	28.50	-1	2,569	-0.04%
2018/11/26	1	28.65	0	0.00	28.60	1	2,746	0.04%
2018/11/23	1	26.30	1	26.45	26.70	0	2,940	0.00%
2018/11/20	0	0.00	1	30.20	30.30	-1	3,262	-0.03%
2018/11/19	1	31.15	0	0.00	30.75	1	3,410	0.03%
2018/11/02	2	31.90	2	30.95	31.20	0	4,263	0.00%
2018/11/01	1	32.40	1	31.70	31.80	0	4,248	0.00%
2018/10/19	0	0.00	3	31.85	32.55	-3	4,390	-0.07%
2018/10/16	2	36.78	2	36.93	35.50	0	4,454	0.00%
2018/10/02	5	41.21	7	41.72	40.35	-2	4,403	-0.05%
2018/10/01	3	40.95	8	40.63	40.95	-5	4,383	-0.11%
2018/09/28	10	41.04	0	0.00	40.90	10	4,374	0.23%
2018/09/26	1	46.00	7	45.39	44.05	-6	4,364	-0.14%
2018/09/25	5	43.33	6	42.98	43.55	-1	4,282	-0.02%
2018/09/21	5	44.00	2	44.30	44.00	3	4,258	0.07%
2018/09/20	0	0.00	3	43.60	44.30	-3	4,244	-0.07%
2018/09/19	1	44.40	1	44.50	43.85	0	4,213	0.00%
2018/09/18	1	46.50	5	44.20	45.15	-4	4,173	-0.10%
2018/09/17	7	44.54	3	44.63	44.45	4	4,090	0.10%
2018/09/14	2	49.53	2	48.65	47.70	0	4,003	0.00%
2018/09/13	2	48.60	0	0.00	48.25	2	3,942	0.05%
2018/09/12	8	48.30	9	47.89	49.00	-1	3,856	-0.03%
2018/09/11	3	48.90	5	50.11	48.00	-2	3,698	-0.05%
2018/09/10	3	52.83	2	52.30	53.30	1	3,589	0.03%
2018/09/07	2	51.30	2	50.90	51.80	0	3,460	0.00%
2018/09/06	1	50.80	2	52.00	51.80	-1	3,367	-0.03%
2018/09/05	3	51.30	10	52.88	53.50	-7	3,086	-0.23%
2018/09/04	0	0.00	2	48.33	48.65	-2	2,888	-0.07%
2018/09/03	1	50.50	6	49.91	49.30	-5	2,826	-0.18%
2018/08/31	1	49.80	4	49.70	49.20	-3	2,756	-0.11%
2018/08/30	11	49.76	19	48.89	50.90	-8	2,692	-0.30%
2018/08/29	4	47.15	0	0.00	47.45	4	2,525	0.16%
2018/08/28	1	45.75	15	44.35	45.20	-14	2,397	-0.58%
2018/08/27	4	43.98	5	44.28	44.00	-1	2,305	-0.04%
2018/08/24	16	45.54	3.2	44.76	45.50	12.8	2,241	0.57%
2018/08/23	3	42.47	1	42.70	43.55	2	2,128	0.09%
2018/08/22	8	41.09	9	41.21	42.00	-1	2,124	-0.05%
2018/08/21	4	40.50	2	40.70	40.70	2	1,953	0.10%
2018/08/20	2	39.45	16	38.07	39.65	-14	1,890	-0.74%
2018/08/17	1	38.60	2	37.63	38.35	-1	1,886	-0.05%
2018/08/16	3	37.40	0	0.00	37.40	3	1,858	0.16%
2018/08/15	16	35.13	2	35.90	35.50	14	1,933	0.72%
2018/08/14	0	0.00	4	34.50	35.40	-4	1,962	-0.20%
2018/08/13	1	33.70	2	33.58	35.05	-1	1,954	-0.05%
2018/08/10	9	33.53	8	33.64	34.70	1	1,906	0.05%
2018/08/06	1	33.05	0	0.00	32.80	1	1,934	0.05%
2018/08/02	2	32.10	0	0.00	32.90	2	2,000	0.10%
2018/08/01	3	33.55	2	33.40	33.50	1	2,033	0.05%
2018/07/31	2	33.23	4	33.30	33.20	-2	2,017	-0.10%
2018/07/30	8	33.69	3	32.83	33.95	5	1,997	0.25%
2018/07/26	2	32.55	5	31.89	32.05	-3	1,910	-0.16%
2018/07/25	18	32.79	17	32.79	32.05	1	1,888	0.05%
2018/07/19	10	31.74	6	32.41	31.45	4	1,910	0.21%
2018/07/18	12	32.18	8	31.76	31.60	4	1,939	0.21%
2018/07/17	5	32.32	0	0.00	31.70	5	1,962	0.25%
2018/07/16	3	30.90	0	0.00	30.90	3	1,935	0.15%
2018/07/12	0	0.00	21	30.25	30.30	-21	2,029	-1.03%
2018/07/05	1	29.30	7	30.00	29.05	-6	2,178	-0.28%
2018/07/04	9	30.99	2	30.85	31.10	7	2,181	0.32%
2018/07/03	1	28.80	0	0.00	28.65	1	2,154	0.05%
2018/06/29	7	29.62	0	0.00	29.65	7	2,379	0.29%
2018/06/28	1	29.85	0	0.00	29.20	1	2,433	0.04%
2018/06/15	1	31.05	1	30.75	30.40	0	4,115	0.00%
2018/06/13	0	0.00	2	31.63	30.55	-2	4,262	-0.05%
2018/06/12	1	31.50	0	0.00	31.50	1	4,321	0.02%
2018/06/11	1	30.70	1	30.40	31.00	0	4,335	0.00%
2018/06/08	1	32.30	0	0.00	32.50	1	4,325	0.02%
2018/06/07	3	34.77	3	34.75	33.70	0	4,367	0.00%
2018/06/06	2	33.25	3	32.90	33.10	-1	4,336	-0.02%
2018/06/05	2	33.23	3	33.07	32.75	-1	4,344	-0.02%
2018/06/01	2	32.40	4	32.98	32.40	-2	4,447	-0.04%
2018/05/31	2	31.90	0	0.00	32.30	2	4,468	0.04%
2018/05/30	2	33.80	6	33.77	32.20	-4	4,557	-0.09%
2018/05/29	0	0.00	2	32.45	32.80	-2	4,528	-0.04%
2018/05/28	13	33.24	4	33.54	32.75	9	4,931	0.18%
2018/05/25	0	0.00	2	34.55	34.10	-2	5,226	-0.04%
2018/05/24	5	33.87	4	34.41	35.10	1	5,404	0.02%
2018/05/23	7	33.98	9	33.79	34.45	-2	5,355	-0.04%
2018/05/22	13	34.29	0	0.00	35.20	13	5,229	0.25%
2018/05/21	0	0.00	0.4	31.85	32.00	-0.4	5,145	-0.01%
2018/05/18	1	31.45	1	30.85	30.60	0	5,140	0.00%
2018/05/17	0	0.00	1	30.60	30.75	-1	5,207	-0.02%
2018/05/16	2	32.65	3	31.92	31.70	-1	5,229	-0.02%
2018/05/14	0	0.00	11	27.06	27.00	-11	5,216	-0.21%
2018/05/11	2	27.75	9	27.91	27.65	-7	5,250	-0.13%
2018/05/10	7	28.55	12	27.32	29.05	-5	5,325	-0.09%
2018/05/09	41	28.12	19	27.23	27.00	22	5,292	0.42%
2018/05/07	0	0.00	2	26.20	26.15	-2	5,294	-0.04%
2018/05/04	3	26.27	16	25.80	26.10	-13	5,310	-0.24%
2018/04/27	2	26.48	2	26.68	26.90	0	5,386	0.00%
2018/04/26	1	25.90	9	25.74	25.80	-8	5,367	-0.15%
2018/04/25	2	26.30	5	26.17	25.85	-3	5,457	-0.05%
2018/04/24	4	26.13	1	25.50	25.50	3	5,472	0.05%
2018/04/23	1	25.50	1	25.70	25.50	0	5,447	0.00%
2018/04/19	3	25.55	1	25.00	25.30	2	5,381	0.04%
2018/04/18	3	25.70	2	25.28	25.20	1	5,333	0.02%
2018/04/17	6	23.97	0	0.00	23.90	6	5,251	0.11%
2018/04/16	0	0.00	6	25.65	24.60	-6	5,221	-0.11%
2018/04/13	0	0.00	5	28.10	26.45	-5	5,182	-0.10%
2018/04/10	1	32.00	5	30.44	29.55	-4	5,072	-0.08%
2018/04/09	0	0.00	1	30.40	30.30	-1	5,044	-0.02%
2018/04/03	4	31.10	6	31.09	30.95	-2	5,007	-0.04%
2018/04/02	23	32.17	26	32.43	31.85	-3	4,955	-0.06%
2018/03/31	6	31.02	4	30.84	30.65	2	4,775	0.04%
2018/03/30	6	29.70	4	29.31	30.20	2	4,719	0.04%
2018/03/29	2	30.35	3	30.65	30.20	-1	4,645	-0.02%
2018/03/28	1	30.90	2	30.15	30.20	-1	4,615	-0.02%
2018/03/27	2	30.60	4	30.53	30.60	-2	4,569	-0.04%
2018/03/26	7	30.48	4	29.85	29.95	3	4,506	0.07%
2018/03/23	40	31.74	41	32.24	31.20	-1	4,361	-0.02%
2018/03/22	26	33.65	11.1	32.09	31.05	14.9	4,128	0.36%
2018/03/21	76	38.05	61	36.42	34.50	15	3,931	0.38%
2018/03/20	10	35.29	1	35.00	35.45	9	2,974	0.30%
2018/03/19	11	31.82	18	31.56	32.25	-7	2,864	-0.24%
2018/03/16	4	30.44	16	30.05	29.35	-12	2,803	-0.43%
2018/03/15	4	30.53	70	30.71	30.20	-66	2,731	-2.42%
2018/03/14	3	30.00	55	30.56	31.20	-52	2,696	-1.93%
2018/03/13	5	30.30	98	30.60	30.60	-93	2,661	-3.49%
2018/03/12	164	30.02	5	30.20	28.90	159	2,595	6.13%	大買/鉅額交易
2018/03/09	64	31.20	14	31.75	31.60	50	2,514	1.99%
2018/03/08	18	33.58	32	35.06	33.00	-14	2,454	-0.57%
2018/03/07	31	37.23	8	36.34	36.35	23	2,374	0.97%
2018/03/06	1	35.20	10	35.46	35.50	-9	2,286	-0.39%
2018/03/05	18	36.89	27	35.83	36.30	-9	2,231	-0.40%
2018/03/02	12	35.57	12	35.35	35.70	0	2,109	0.00%
2018/03/01	56	34.99	97	34.04	34.50	-41	2,038	-2.01%
2018/02/27	115	30.19	88	29.48	33.50	27	1,604	1.68%	大買/
2018/02/26	39	30.47	7	30.16	30.55	32	1,277	2.50%
2018/02/23	7	27.80	0	0.00	27.80	7	1,044	0.67%
2018/02/21	2	22.35	7	22.61	23.00	-5	1,011	-0.49%
2018/02/12	3	21.18	3	21.12	20.95	0	984	0.00%
2018/02/09	10	22.00	8	21.70	21.75	2	954	0.21%
2018/02/08	6	21.27	5	21.40	21.75	1	873	0.11%
2018/02/07	3	20.95	11	21.63	20.90	-8	833	-0.96%
2018/02/06	11	20.87	10	20.61	20.60	1	817	0.12%
2018/02/05	18	20.63	31	20.52	21.50	-13	777	-1.67%
2018/02/02	35	20.99	22	21.07	21.40	13	736	1.77%
2018/02/01	3	19.87	10	20.14	20.20	-7	633	-1.10%
2018/01/31	13	19.82	11	19.81	19.90	2	616	0.32%
2018/01/30	3	19.43	6	19.52	19.65	-3	590	-0.51%
2018/01/29	7	18.69	5	19.14	19.00	2	562	0.36%
2018/01/26	20	19.63	15	19.83	18.85	5	539	0.93%
2018/01/25	7	19.22	10	19.24	19.30	-3	509	-0.59%
2018/01/24	25	19.43	24	19.65	19.75	1	481	0.21%
2018/01/23	2	18.08	2	18.33	18.45	0	430	0.00%
2018/01/22	1	18.35	21	18.30	18.55	-20	411	-4.86%
2018/01/19	36	19.09	50	19.80	18.70	-14	388	-3.60%
2018/01/18	20	17.76	13	17.92	18.20	7	273	2.56%
2018/01/17	5	16.45	0	0.00	16.55	5	226	2.20%
2018/01/16	0	0.00	2	15.10	15.05	-2	216	-0.92%
2018/01/12	0	0.00	2	15.10	15.00	-2	221	-0.90%