永崴投控 (3712)-凱基-中壢券商分點個股進出

台股 » 個股 » 永崴投控 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

永崴投控

(3712)

可現股當沖

股價
47.30
漲跌
▼1.30
漲幅
-2.67%
成交量
5,383張
產業
上市電腦週邊類股
160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

永崴投控 (3712)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
2024/04/19	20	46.90	0	47.00	47.30	20	6,397	0.31%
2024/04/18	3	49.43	6	48.59	48.60	-3	6,332	-0.05%
2024/04/17	1.1	50.27	22	49.30	49.60	-21	6,315	-0.33%
2024/04/16	32.5	46.57	2.3	46.81	46.40	30.2	6,156	0.49%
2024/04/15	39.5	48.95	18.1	48.64	48.20	21.4	6,068	0.35%
2024/04/12	8	46.14	5	46.23	46.55	3	5,802	0.05%
2024/04/11	0	0.00	2	44.95	44.10	-2	5,677	-0.04%
2024/04/10	2	44.25	3	44.50	44.55	-1	5,659	-0.02%
2024/04/03	0.1	43.65	5	43.60	43.65	-4.9	5,634	-0.09%
2024/04/02	0.2	43.72	0	0.00	43.55	0.2	5,649	0.00%
2024/04/01	7	43.94	1	44.10	44.00	6	5,641	0.11%
2024/03/29	10	43.20	0	0.00	42.55	10	5,622	0.18%
2024/03/28	2	43.35	10	43.20	43.10	-8	5,613	-0.14%
2024/03/27	0	0.00	2	43.50	43.75	-2	5,610	-0.04%
2024/03/26	4	44.01	12	43.30	44.05	-8	5,596	-0.14%
2024/03/25	0	44.15	1	44.25	43.90	-1	5,562	-0.02%
2024/03/22	15	43.06	36	43.15	43.70	-21	5,608	-0.37%
2024/03/21	3	42.52	29	42.61	42.60	-26	5,653	-0.46%
2024/03/20	21	41.66	10	41.60	41.50	11	5,670	0.19%
2024/03/19	8	41.92	0	0.00	41.80	8	5,768	0.14%
2024/03/18	0	0.00	3	41.60	42.20	-3	6,071	-0.05%
2024/03/15	3	41.55	2	41.20	41.55	1	6,416	0.02%
2024/03/14	2	41.35	3	41.05	41.35	-1	6,502	-0.02%
2024/03/13	4	42.66	10	41.80	41.70	-6	6,469	-0.09%
2024/03/12	10	42.45	0	0.00	42.40	10	6,431	0.16%
2024/03/11	3	42.67	0	0.00	42.05	3	6,419	0.05%
2024/03/08	6	44.15	40	44.31	43.25	-34	6,396	-0.53%
2024/03/07	3	45.65	3	45.75	45.65	0	6,283	0.00%
2024/03/06	2	46.75	1	46.70	46.60	1	6,193	0.02%
2024/03/05	1	47.10	1	47.05	47.05	0	6,128	0.00%
2024/03/04	3	48.27	2	47.80	47.80	1	6,043	0.02%
2024/03/01	17	48.36	1	48.45	48.65	16	5,938	0.27%
2024/02/29	48	48.94	18	47.46	49.75	30	5,773	0.52%
2024/02/27	10	47.25	28	47.46	46.40	-18	5,482	-0.33%
2024/02/26	32	48.25	13	48.92	48.35	19	5,260	0.36%
2024/02/23	18	45.92	15	45.21	45.00	3	4,918	0.06%
2024/02/22	5	46.50	8	46.44	45.80	-3	4,763	-0.06%
2024/02/21	5	45.83	13	45.75	46.70	-8	4,580	-0.17%
2024/02/20	22	44.86	11	44.85	45.10	11	4,286	0.26%
2024/02/19	16	44.01	3	44.13	44.20	13	3,896	0.33%
2024/02/16	0	40.55	0	0.00	40.20	0	3,701	0.00%
2024/02/15	60	39.75	50	40.03	39.35	10	3,668	0.27%
2024/02/05	0	0.00	1	42.05	41.95	-1	3,613	-0.03%
2024/02/02	6	43.26	0	0.00	42.80	6	3,586	0.17%
2024/02/01	9	43.42	2	44.00	43.70	7	3,541	0.20%
2024/01/31	1	43.65	2	43.50	43.45	-1	3,476	-0.03%
2024/01/30	1	41.65	0	0.00	42.20	1	3,371	0.03%
2024/01/29	0	0.00	1	42.40	42.40	-1	3,341	-0.03%
2024/01/26	2	42.20	2	42.55	42.30	0	3,312	0.00%
2024/01/25	6	43.33	3	43.55	42.75	3	3,240	0.09%
2024/01/24	1	42.35	2.5	42.75	43.60	-1.5	3,120	-0.05%
2024/01/23	11	42.20	2.2	42.51	42.70	8.8	2,953	0.30%
2024/01/22	21	40.59	5	41.44	42.10	16	2,800	0.57%
2024/01/17	25	39.85	1	41.25	39.90	24	2,628	0.91%
2024/01/16	6.1	41.25	8	41.29	40.85	-1.9	2,563	-0.07%
2024/01/15	2.2	41.75	28.4	42.20	42.70	-26.2	2,393	-1.09%
2024/01/12	2	39.55	1	39.70	38.85	1	2,196	0.05%
2024/01/11	0	0.00	1.6	39.18	38.95	-1.6	2,174	-0.07%
2024/01/10	0	0.00	1	37.30	37.15	-1	2,106	-0.05%
2024/01/08	0	0.00	2	37.65	37.60	-2	2,088	-0.10%
2024/01/05	1	37.10	0	0.00	37.05	1	2,081	0.05%
2024/01/04	8	37.30	6.7	36.89	36.75	1.3	2,077	0.06%
2023/12/29	1	38.30	1	38.50	38.55	0	2,015	0.00%
2023/12/28	1	38.15	5	38.35	37.90	-4	2,001	-0.20%
2023/12/27	5.1	38.10	3	38.25	38.10	2.1	1,972	0.10%
2023/12/26	1	38.00	0	0.00	38.10	1	1,963	0.05%
2023/12/25	0	0.00	1	37.40	37.40	-1	1,948	-0.05%
2023/12/21	0	0.00	5	38.55	38.55	-5	1,922	-0.26%
2023/12/19	4	38.11	2	38.80	38.15	2	1,875	0.11%
2023/12/18	1	41.25	2	39.63	39.30	-1	1,788	-0.06%
2023/12/15	3	40.08	4	40.21	40.00	-1	1,677	-0.06%
2023/12/14	4	41.16	3	41.40	40.80	1	1,605	0.06%
2023/12/13	12	43.42	3.1	42.80	42.55	8.9	1,487	0.60%
2023/12/12	13	42.00	15.8	42.56	43.45	-2.8	1,148	-0.24%
2023/12/11	3.2	39.43	14	38.68	39.50	-10.8	759	-1.42%
2023/12/07	2	37.50	2	38.03	37.25	0	630	0.00%
2023/12/06	4	37.86	4	37.25	36.90	0	602	0.00%
2023/12/05	4.1	38.96	1	38.00	38.55	3.1	553	0.56%
2023/12/04	1	36.75	1	36.90	36.85	0	510	0.00%
2023/12/01	3	36.32	1	36.55	36.60	2	499	0.40%
2023/11/30	0.4	36.10	2	36.13	36.10	-1.6	495	-0.33%
2023/11/29	0	0.00	1	36.00	36.05	-1	493	-0.20%
2023/11/27	2	36.70	0	0.00	35.60	2	487	0.41%
2023/11/24	0	0.00	2	36.70	36.75	-2	480	-0.42%
2023/11/22	0	0.00	4.5	36.96	37.10	-4.5	450	-1.00%
2023/11/21	1	36.85	6	36.78	36.70	-5	432	-1.16%
2023/11/20	0	0.00	2	36.43	36.45	-2	419	-0.48%
2023/11/17	3	36.32	1	36.15	36.15	2	410	0.49%
2023/11/16	1	35.80	1	35.95	36.05	0	401	0.00%
2023/11/15	2	35.25	6	35.74	35.50	-4	386	-1.04%
2023/11/14	4	35.26	7	35.41	35.25	-3	366	-0.82%
2023/11/13	2.2	34.57	2	34.90	35.20	0.2	351	0.06%
2023/11/09	0	0.00	2	34.15	33.90	-2	325	-0.62%
2023/11/08	2	34.05	0	0.00	33.70	2	341	0.59%
2023/11/07	1.2	33.34	1	33.50	33.70	0.2	328	0.07%
2023/11/06	1.3	33.02	0	0.00	33.30	1.3	332	0.38%
2023/11/03	0	0.00	1	32.75	32.70	-1	333	-0.30%
2023/11/01	1	32.00	7	32.07	31.95	-6	359	-1.67%
2023/10/31	1	32.80	0	0.00	32.40	1	362	0.28%
2023/10/30	0	0.00	2	32.30	32.50	-2	370	-0.54%
2023/10/17	1	33.05	0	0.00	32.30	1	487	0.20%
2023/10/16	0	0.00	10	33.35	33.00	-10	502	-1.99%
2023/10/12	0	0.00	2	33.20	33.35	-2	585	-0.34%
2023/10/11	2	33.75	0	0.00	33.00	2	600	0.33%
2023/10/06	0	0.00	1	33.75	33.65	-1	606	-0.16%
2023/10/05	0	0.00	1	33.20	33.15	-1	614	-0.16%
2023/10/02	3	34.00	1	33.80	33.80	2	639	0.31%
2023/09/28	1	33.20	1	33.35	33.45	0	645	0.00%
2023/09/27	1	32.95	1	33.10	32.90	0	663	0.00%
2023/09/26	1	33.90	1.2	34.13	33.50	-0.2	757	-0.03%
2023/09/25	0	0.00	1	33.85	33.75	-1	753	-0.13%
2023/09/22	0	0.00	1	33.50	33.10	-1	759	-0.13%
2023/09/21	2	33.43	0	0.00	33.00	2	763	0.26%
2023/09/20	0	0.00	1	33.50	33.50	-1	763	-0.13%
2023/09/19	1	33.85	0	0.00	33.70	1	783	0.13%
2023/09/18	0	0.00	2	33.78	33.80	-2	790	-0.25%
2023/09/15	3	33.08	2	33.03	32.85	1	782	0.13%
2023/09/14	0.1	32.90	1	32.55	32.90	-0.9	793	-0.11%
2023/09/12	2	32.18	1	32.05	32.05	1	816	0.12%
2023/09/11	1	32.00	1	32.70	32.15	0	828	0.00%
2023/09/08	2	32.30	7	32.12	32.50	-5	841	-0.59%
2023/09/07	0	0.00	1	32.75	32.65	-1	850	-0.12%
2023/09/05	2	33.03	1	33.15	33.15	1	887	0.11%
2023/09/04	2	32.55	2	32.80	32.80	0	918	0.00%
2023/09/01	0	0.00	1	32.65	32.60	-1	937	-0.11%
2023/08/31	1	32.75	0	0.00	32.60	1	969	0.10%
2023/08/30	2	32.38	1	32.25	32.25	1	1,008	0.10%
2023/08/29	0	0.00	1	31.70	31.60	-1	1,075	-0.09%
2023/08/28	1	31.10	0	0.00	31.05	1	1,083	0.09%
2023/08/25	1	30.85	1	31.20	31.35	0	1,093	0.00%
2023/08/24	0	0.00	1	31.10	31.10	-1	1,100	-0.09%
2023/08/21	0	0.00	30	31.15	31.30	-30	1,137	-2.64%
2023/08/18	1	31.65	0	0.00	31.00	1	1,149	0.09%
2023/08/16	2	30.90	1	31.00	30.85	1	1,202	0.08%
2023/08/14	0	0.00	7	30.90	31.05	-7	1,251	-0.56%
2023/08/11	0	0.00	1	32.75	32.80	-1	1,250	-0.08%
2023/08/09	1	33.95	1	33.90	33.65	0	1,362	0.00%
2023/08/08	6	34.52	2	34.55	34.40	4	1,377	0.29%
2023/08/07	1	33.10	0	0.00	33.20	1	1,405	0.07%
2023/08/04	1	32.55	4	32.09	32.90	-3	1,467	-0.20%
2023/08/02	1	32.20	1	32.55	32.10	0	1,517	0.00%
2023/08/01	1	33.55	1	32.70	32.70	0	1,560	0.00%
2023/07/31	1	33.75	4	34.01	33.40	-3	1,640	-0.18%
2023/07/28	2	34.05	1	33.90	33.90	1	1,806	0.06%
2023/07/27	2	34.35	0	0.00	34.30	2	2,007	0.10%
2023/07/25	0	0.00	1	34.45	34.75	-1	2,258	-0.04%
2023/07/24	4	35.90	0	0.00	35.90	4	2,271	0.18%
2023/07/20	1	36.80	2	36.88	36.90	-1	2,362	-0.04%
2023/07/19	0	0.00	11.2	37.71	36.90	-11.2	2,407	-0.47%
2023/07/18	2	37.63	1	37.90	37.60	1	2,448	0.04%
2023/07/17	2	38.03	4	37.89	37.90	-2	2,505	-0.08%
2023/07/14	1	36.50	1	36.55	36.30	0	2,564	0.00%
2023/07/13	1	36.25	1	36.10	36.05	0	2,733	0.00%
2023/07/10	1	36.55	2	36.53	36.40	-1	3,330	-0.03%
2023/07/07	0	0.00	3	36.37	36.30	-3	3,366	-0.09%
2023/07/06	0	0.00	1	36.95	36.85	-1	3,396	-0.03%
2023/07/05	1	37.55	2	37.55	37.10	-1	3,415	-0.03%
2023/07/04	35	37.72	34	38.22	37.65	1	3,417	0.03%
2023/07/03	0	0.00	2	36.20	36.25	-2	3,335	-0.06%
2023/06/30	1	36.25	19	36.25	36.05	-18	3,354	-0.54%
2023/06/28	9	35.63	2	35.55	35.50	7	3,369	0.21%
2023/06/27	1	35.95	1	35.75	35.55	0	3,391	0.00%
2023/06/26	4	35.93	1	36.40	36.05	3	3,394	0.09%
2023/06/21	0	0.00	1	36.30	36.25	-1	3,414	-0.03%
2023/06/20	5	36.30	1	36.25	36.25	4	3,454	0.12%
2023/06/19	1	36.55	1	36.95	36.40	0	3,475	0.00%
2023/06/16	4	36.80	7	37.24	36.90	-3	3,508	-0.09%
2023/06/15	4	36.44	0	0.00	36.40	4	3,539	0.11%
2023/06/14	5	36.51	0	0.00	36.40	5	3,553	0.14%
2023/06/12	1	36.50	0	0.00	36.35	1	3,647	0.03%
2023/06/09	4	37.14	3	37.00	36.85	1	3,712	0.03%
2023/06/08	2	37.95	3	37.32	37.10	-1	3,861	-0.03%
2023/06/07	1	38.50	2	38.30	38.25	-1	4,113	-0.02%
2023/06/06	3	38.42	1	38.70	38.00	2	4,391	0.05%
2023/06/05	3.4	38.59	0	0.00	38.50	3.4	4,450	0.08%
2023/06/02	0	0.00	10	38.75	38.30	-10	4,428	-0.23%
2023/06/01	2	37.30	0	0.00	37.25	2	4,359	0.05%
2023/05/31	0	0.00	1	37.10	37.15	-1	4,352	-0.02%
2023/05/30	1	36.80	0	0.00	36.70	1	4,345	0.02%
2023/05/29	2	37.00	0	0.00	37.10	2	4,362	0.05%
2023/05/26	3	36.88	12	36.65	36.50	-9	4,361	-0.21%
2023/05/25	1	37.40	0	0.00	37.30	1	4,349	0.02%
2023/05/24	2	37.50	2.2	37.92	37.80	-0.2	4,339	0.00%
2023/05/23	17	37.82	0	0.00	37.80	17	4,331	0.39%
2023/05/22	11	37.39	5.5	37.44	37.55	5.5	4,320	0.13%
2023/05/18	2	36.43	1.3	36.63	36.70	0.7	4,286	0.02%
2023/05/17	1	36.05	2	36.00	35.90	-1	4,275	-0.02%
2023/05/16	15	35.97	0	0.00	35.90	15	4,263	0.35%
2023/05/15	7	36.38	2	36.15	36.15	5	4,241	0.12%
2023/05/12	3	38.77	0	0.00	38.95	3	4,206	0.07%
2023/05/11	10	39.46	6	38.85	38.55	4	4,193	0.10%
2023/05/10	3	39.80	5	39.66	39.30	-2	4,162	-0.05%
2023/05/09	1	38.60	0	0.00	38.35	1	4,099	0.02%
2023/05/08	4	39.98	1.1	39.62	39.60	2.9	4,043	0.07%
2023/05/05	7	39.65	12	39.90	39.30	-5	4,007	-0.12%
2023/05/04	2	40.88	10	41.06	40.75	-8	3,934	-0.20%
2023/05/03	23	40.22	13	39.77	40.95	10	3,808	0.26%
2023/05/02	9	40.01	14	40.21	40.70	-5	3,604	-0.14%
2023/04/28	2	37.80	0	0.00	38.25	2	3,379	0.06%
2023/04/27	1	37.40	0	0.00	37.15	1	3,346	0.03%
2023/04/26	3.5	37.20	2	37.50	37.40	1.5	3,322	0.05%
2023/04/25	2	38.20	0	0.00	37.75	2	3,292	0.06%
2023/04/24	0	0.00	1	37.40	37.40	-1	3,201	-0.03%
2023/04/21	0	0.00	10	36.93	36.10	-10	3,150	-0.32%
2023/04/20	13	37.82	2	37.68	37.30	11	3,098	0.35%
2023/04/19	8	39.34	8	39.45	39.00	0	3,024	0.00%
2023/04/18	13	39.48	28.4	39.75	40.00	-15.4	2,930	-0.53%
2023/04/17	39	39.14	14	39.11	39.90	25	2,819	0.89%
2023/04/14	3	37.97	5	37.75	37.70	-2	2,525	-0.08%
2023/04/12	1	37.45	1	37.40	37.40	0	2,325	0.00%
2023/04/06	0	0.00	3	36.93	37.45	-3	2,268	-0.13%
2023/03/31	0	0.00	3	36.90	37.05	-3	2,252	-0.13%
2023/03/28	1.5	36.32	11	35.95	35.75	-9.5	2,212	-0.43%
2023/03/27	2	37.13	0	0.00	37.10	2	2,187	0.09%
2023/03/23	0.5	37.20	1	37.95	37.35	-0.5	2,152	-0.02%
2023/03/22	0	0.00	2	37.43	37.25	-2	2,139	-0.09%
2023/03/21	8	37.19	16	37.28	37.25	-8	2,102	-0.38%
2023/03/20	3	36.62	0	0.00	37.35	3	2,057	0.15%
2023/03/17	0	0.00	3	35.55	35.75	-3	2,012	-0.15%
2023/03/16	0	0.00	13	35.75	35.45	-13	1,987	-0.65%
2023/03/15	2	37.13	11	36.93	36.45	-9	1,948	-0.46%
2023/03/14	2	37.18	2	37.35	37.20	0	1,871	0.00%
2023/03/13	33	37.03	14	36.86	37.20	19	1,788	1.06%
2023/03/10	24	38.49	18	38.31	38.45	6	1,629	0.37%
2023/03/09	17	37.93	106	37.72	38.50	-89	1,343	-6.62%	大賣/
2023/03/08	3	34.05	14	34.76	35.00	-11	1,046	-1.05%
2023/03/07	1	31.90	1	31.55	31.85	0	953	0.00%
2023/03/06	0	0.00	2	31.20	31.25	-2	933	-0.21%
2023/03/03	3	30.85	1	30.75	30.75	2	925	0.22%
2023/03/02	2	30.70	0	0.00	30.70	2	923	0.22%
2023/02/23	0	0.00	1	30.75	30.65	-1	888	-0.11%
2023/02/22	0	0.00	1	30.10	30.15	-1	878	-0.11%
2023/02/21	3	30.45	0	0.00	30.40	3	873	0.34%
2023/02/16	52	30.57	1	30.40	30.40	51	848	6.01%
2023/02/15	60	30.36	2	30.75	30.70	58	833	6.96%
2023/02/14	2	29.88	11	29.80	29.85	-9	803	-1.12%
2023/02/10	0	0.00	1	30.65	30.05	-1	781	-0.13%
2023/02/09	0	0.00	3	30.00	29.90	-3	729	-0.41%
2023/02/08	3	30.05	1	29.95	29.90	2	719	0.28%
2023/02/07	0	0.00	1	29.35	29.40	-1	696	-0.14%
2023/02/06	1	29.30	0	0.00	29.20	1	693	0.14%
2023/02/02	3	30.05	1	29.90	29.80	2	671	0.30%
2023/02/01	1	29.85	1	30.15	30.00	0	645	0.00%
2023/01/31	2	28.95	1	29.00	29.00	1	588	0.17%
2023/01/13	1	27.55	0	0.00	27.50	1	570	0.18%
2023/01/10	0	0.00	4	28.39	28.20	-4	552	-0.72%
2023/01/06	2	29.00	0	0.00	28.90	2	534	0.37%
2023/01/05	6	30.14	7	29.73	29.40	-1	520	-0.19%
2023/01/04	6	29.32	2	29.53	30.00	4	447	0.89%
2023/01/03	0	0.00	1	28.75	28.60	-1	345	-0.29%
2022/12/30	0	0.00	1	28.10	27.80	-1	329	-0.30%
2022/12/29	0	0.00	1	28.75	28.40	-1	319	-0.31%
2022/12/28	4	28.78	3	28.83	28.90	1	282	0.35%
2022/12/27	0	0.00	1	27.75	27.75	-1	242	-0.41%
2022/12/26	0	0.00	1	27.95	27.90	-1	238	-0.42%
2022/12/22	1	27.70	0	0.00	27.70	1	238	0.42%
2022/12/21	2	27.95	1	27.70	27.70	1	242	0.41%
2022/12/20	1	27.45	1	28.00	27.20	0	235	0.00%
2022/12/15	1	28.45	1	28.20	28.30	0	221	0.00%
2022/12/14	2	28.95	6	28.64	28.50	-4	211	-1.89%
2022/12/13	1	27.15	4	27.11	26.75	-3	177	-1.69%
2022/11/30	0	0.00	1	26.30	26.25	-1	171	-0.58%
2022/11/29	1	26.05	0	0.00	25.95	1	170	0.59%
2022/11/22	0	0.00	1	25.30	25.10	-1	165	-0.61%
2022/11/18	0	0.00	1	25.20	24.85	-1	169	-0.59%
2022/11/16	1	25.20	0	0.00	24.85	1	174	0.57%
2022/10/19	0	0.00	1	23.70	23.55	-1	222	-0.45%
2022/10/13	0	0.00	2	22.83	22.40	-2	233	-0.86%
2022/10/05	1	25.25	0	0.00	25.30	1	234	0.43%
2022/09/26	1	25.40	0	0.00	25.20	1	286	0.35%
2022/08/24	1	28.00	0	0.00	28.00	1	481	0.21%
2022/08/23	0	0.00	3	28.15	28.10	-3	485	-0.62%
2022/08/19	1	28.45	0	0.00	28.70	1	497	0.20%
2022/08/18	3	28.22	2	28.35	28.35	1	498	0.20%
2022/08/15	1	28.00	0	0.00	28.05	1	513	0.19%
2022/08/10	1	27.35	0	0.00	27.35	1	534	0.19%
2022/08/03	1	28.55	0	0.00	28.45	1	597	0.17%
2022/07/20	0	0.00	1	28.60	28.60	-1	1,443	-0.07%
2022/07/19	1	28.85	0	0.00	28.80	1	1,448	0.07%
2022/07/12	1	28.45	0	0.00	27.60	1	1,576	0.06%
2022/07/11	1	29.10	0	0.00	29.15	1	1,573	0.06%
2022/07/08	2	29.30	2	29.53	29.40	0	1,575	0.00%
2022/07/07	2	28.85	0	0.00	29.00	2	1,568	0.13%
2022/07/06	1	28.80	0	0.00	28.60	1	1,564	0.06%
2022/07/05	1	29.15	0	0.00	29.30	1	1,561	0.06%
2022/07/01	1	29.85	1	31.80	29.75	0	1,546	0.00%
2022/06/30	2	32.03	1	31.55	31.50	1	1,518	0.07%
2022/06/27	1	30.75	1	30.85	30.85	0	1,459	0.00%
2022/06/20	0	0.00	1	29.75	29.75	-1	1,460	-0.07%
2022/06/10	0	0.00	2	31.55	31.50	-2	1,442	-0.14%
2022/06/02	1	31.05	0	0.00	30.65	1	1,434	0.07%
2022/06/01	1	31.15	0	0.00	31.05	1	1,432	0.07%
2022/05/30	0	0.00	1	30.80	30.80	-1	1,427	-0.07%
2022/05/27	0	0.00	1	30.25	30.20	-1	1,419	-0.07%
2022/05/25	1	30.05	1	30.00	30.10	0	1,416	0.00%
2022/05/23	0	0.00	1	30.00	30.00	-1	1,409	-0.07%
2022/05/20	0	0.00	1	30.00	30.00	-1	1,411	-0.07%
2022/05/17	0	0.00	1	29.50	29.50	-1	1,393	-0.07%
2022/05/13	3	29.97	0	0.00	29.90	3	1,376	0.22%
2022/05/09	1	30.40	0	0.00	30.05	1	1,340	0.07%
2022/05/05	2	34.03	1	34.10	33.50	1	1,289	0.08%
2022/05/04	4	33.55	3	33.63	33.75	1	1,256	0.08%
2022/05/03	5	33.98	14	33.68	33.55	-9	1,231	-0.73%
2022/04/29	9	34.60	8	34.78	34.60	1	1,169	0.09%
2022/04/28	8	34.37	6	34.33	34.50	2	1,045	0.19%
2022/04/27	7	33.36	4	33.79	34.70	3	886	0.34%
2022/04/26	1	32.10	5	32.69	33.80	-4	630	-0.63%
2022/04/21	3	33.08	1	32.95	32.35	2	574	0.35%
2022/04/20	3	32.85	4	32.49	33.00	-1	562	-0.18%
2022/04/19	1	31.50	0	0.00	31.25	1	498	0.20%
2022/04/18	5	31.63	22	31.97	31.30	-17	529	-3.21%
2022/04/06	0	0.00	1	30.50	30.50	-1	669	-0.15%
2022/03/31	3	31.05	1	31.65	30.75	2	680	0.29%
2022/03/29	0	31.20	0	0.00	30.85	0	674	0.00%
2022/03/25	1	31.60	0	0.00	31.40	1	681	0.15%
2022/03/24	0	0.00	2	31.95	31.85	-2	693	-0.29%
2022/03/23	0	0.00	16	31.00	31.00	-16	687	-2.33%
2022/03/10	2	30.70	0	0.00	30.65	2	777	0.26%
2022/03/09	1	30.45	1	30.40	30.40	0	779	0.00%
2022/03/08	1	30.20	13	29.99	29.85	-12	787	-1.52%
2022/03/07	10	30.50	0	0.00	30.45	10	790	1.27%
2022/03/04	11	31.32	0	0.00	31.20	11	790	1.39%
2022/03/03	0	0.00	1	31.55	31.70	-1	794	-0.13%
2022/03/02	1	31.20	0	0.00	31.10	1	803	0.12%
2022/02/23	0	0.00	5	31.06	31.15	-5	830	-0.60%
2022/02/18	0	0.00	2	31.48	31.45	-2	859	-0.23%
2022/02/14	0	0.00	10	31.10	31.10	-10	1,001	-1.00%
2022/02/11	1	32.05	0	0.00	31.80	1	1,017	0.10%
2022/02/10	14	32.80	0	0.00	32.70	14	1,033	1.35%
2022/02/09	10	32.75	0	0.00	32.95	10	1,046	0.96%
2022/02/07	0	0.00	1	32.00	32.25	-1	1,077	-0.09%
2022/01/18	2	33.15	1	33.25	32.90	1	1,189	0.08%
2022/01/17	2	32.70	0	0.00	32.80	2	1,194	0.17%
2022/01/14	0	0.00	1	32.50	32.50	-1	1,212	-0.08%
2022/01/11	1	33.70	0	0.00	32.90	1	1,242	0.08%
2022/01/10	11	34.71	2	34.60	34.55	9	1,227	0.73%
2022/01/05	1	33.45	10	33.45	33.45	-9	1,264	-0.71%
2022/01/04	0	0.00	3	33.10	32.90	-3	1,337	-0.22%
2022/01/03	0	0.00	2	32.90	32.80	-2	1,384	-0.14%
2021/12/30	2	33.00	0	0.00	32.85	2	1,456	0.14%
2021/12/28	0	0.00	1	33.00	32.35	-1	1,709	-0.06%
2021/12/23	0	0.00	1	32.60	32.55	-1	2,198	-0.05%
2021/12/22	1	32.65	0	0.00	32.55	1	2,207	0.05%
2021/12/20	1	32.35	0	0.00	32.10	1	2,225	0.04%
2021/12/13	1	33.40	0	0.00	33.15	1	2,200	0.05%
2021/12/10	0	0.00	1	32.50	33.80	-1	2,185	-0.05%
2021/12/09	11	33.03	0.2	32.80	32.90	10.8	2,155	0.50%
2021/12/06	0	0.00	1	31.00	30.80	-1	2,131	-0.05%
2021/12/03	6	31.46	1	31.20	31.05	5	2,133	0.23%
2021/12/01	1	30.95	1	31.30	31.25	0	2,124	0.00%
2021/11/26	1	31.60	0	0.00	31.40	1	2,124	0.05%
2021/11/18	0	0.00	1	33.45	33.40	-1	2,101	-0.05%
2021/11/16	0	0.00	0	33.95	33.40	0	2,100	0.00%
2021/11/15	1	35.65	1	34.70	34.30	0	2,087	0.00%
2021/11/12	1	35.65	1	35.95	35.95	0	2,038	0.00%
2021/11/11	2	36.35	3	36.48	35.65	-1	2,026	-0.05%
2021/11/09	2	35.45	0	0.00	35.50	2	2,012	0.10%
2021/11/05	0	0.00	1	35.60	35.45	-1	2,000	-0.05%
2021/11/04	1	35.70	0	0.00	35.40	1	2,036	0.05%
2021/11/03	0	0.00	1	35.25	35.15	-1	2,043	-0.05%
2021/11/02	9	34.99	8	34.40	34.35	1	2,023	0.05%
2021/11/01	0	0.00	2	35.12	35.05	-2	1,999	-0.10%
2021/10/28	12	33.78	7	33.90	33.90	5	1,972	0.25%
2021/10/27	4	33.28	4	33.55	33.55	0	1,962	0.00%
2021/10/26	2	33.55	0	0.00	33.25	2	1,966	0.10%
2021/10/25	0	33.40	0	0.00	33.70	0	1,977	0.00%
2021/10/22	20	33.25	1	33.40	33.20	19	2,010	0.95%
2021/10/21	1	32.80	0	0.00	32.40	1	2,042	0.05%
2021/10/20	0	0.00	1	33.00	33.00	-1	2,093	-0.05%
2021/10/19	3	32.35	3	32.45	32.45	0	2,089	0.00%
2021/10/18	0	0.00	1	31.90	31.95	-1	2,122	-0.05%
2021/10/14	4	34.46	9	32.53	31.85	-5	2,208	-0.23%
2021/10/13	0	0.00	10	34.42	34.60	-10	2,370	-0.42%
2021/10/12	8	37.22	3	37.65	36.60	5	2,446	0.20%
2021/10/08	6	37.53	16	36.75	36.80	-10	2,405	-0.42%
2021/10/07	2	37.13	0	0.00	37.60	2	2,469	0.08%
2021/10/06	23	37.89	7	37.29	36.60	16	2,448	0.65%
2021/10/05	1	35.40	2	35.18	35.90	-1	2,331	-0.04%
2021/10/04	11	35.34	27	35.29	35.95	-16	2,321	-0.69%
2021/10/01	49	37.16	121	35.65	34.25	-72	2,272	-3.17%	大賣/
2021/09/30	14	35.85	8.1	36.05	36.05	5.9	2,069	0.29%
2021/09/29	1	33.10	15	32.76	32.80	-14	2,128	-0.66%
2021/09/28	1	32.45	1	33.05	33.10	0	2,339	0.00%
2021/09/27	0.1	32.50	1.1	32.64	32.65	-0.9	2,479	-0.04%
2021/09/24	2.1	32.08	0	0.00	32.45	2.1	2,528	0.08%
2021/09/23	0.1	30.20	0	0.00	30.20	0.1	2,526	0.00%
2021/09/17	0.5	30.35	0	0.00	30.35	0.5	2,552	0.02%
2021/09/16	0.5	30.40	0	0.00	30.50	0.5	2,554	0.02%
2021/09/15	0.1	30.25	0	0.00	30.60	0.1	2,557	0.00%
2021/09/08	0	0.00	2	30.25	29.80	-2	2,565	-0.08%
2021/09/06	0	0.00	1	31.30	30.75	-1	2,562	-0.04%
2021/09/02	0	0.00	1	32.30	31.75	-1	2,556	-0.04%
2021/09/01	0	0.00	4	32.63	32.40	-4	2,556	-0.16%
2021/08/27	2	32.38	0	0.00	32.20	2	2,542	0.08%
2021/08/25	0	0.00	1	31.60	31.35	-1	2,526	-0.04%
2021/08/23	1	31.25	1	30.45	31.15	0	2,530	0.00%
2021/08/19	0	0.00	1	30.05	30.00	-1	2,524	-0.04%
2021/08/18	0	0.00	1	31.20	31.30	-1	2,517	-0.04%
2021/08/17	0	0.00	1	30.35	30.10	-1	2,511	-0.04%
2021/08/16	2	31.18	0	0.00	30.75	2	2,509	0.08%
2021/08/13	3	31.82	6	32.61	31.25	-3	2,498	-0.12%
2021/08/10	0	0.00	1	34.40	33.60	-1	2,460	-0.04%
2021/08/09	1	36.55	0	0.00	36.30	1	2,424	0.04%
2021/08/06	0	0.00	1	35.70	35.65	-1	2,408	-0.04%
2021/08/05	1	36.10	0	0.00	35.75	1	2,413	0.04%
2021/08/04	5	36.73	0	0.00	36.75	5	2,432	0.21%
2021/08/03	10	36.85	10	36.60	36.60	0	2,429	0.00%
2021/07/30	24	36.58	15.4	36.08	36.00	8.6	2,411	0.36%
2021/07/29	6	36.58	5	36.35	36.35	1	2,401	0.04%
2021/07/28	11	36.90	13	36.63	36.70	-2	2,385	-0.08%
2021/07/26	9	37.29	11	38.20	38.95	-2	2,342	-0.09%
2021/07/23	9	37.10	4	36.75	36.75	5	2,282	0.22%
2021/07/22	13	36.82	2	37.30	36.70	11	2,266	0.49%
2021/07/21	2	38.23	2	36.80	36.15	0	2,246	0.00%
2021/07/20	1.4	38.61	12	38.90	38.10	-10.6	2,193	-0.48%
2021/07/19	6	40.91	3	41.42	40.35	3	2,125	0.14%
2021/07/16	12	39.50	20	38.45	40.00	-8	1,912	-0.42%
2021/07/15	0	0.00	1	37.45	37.65	-1	1,790	-0.06%
2021/07/14	11	37.46	6	36.93	37.30	5	1,755	0.28%
2021/07/13	1	36.95	1	37.50	36.00	0	1,674	0.00%
2021/07/12	6	37.40	2	36.93	37.40	4	1,630	0.25%
2021/07/09	20.4	35.45	3	35.33	35.30	17.4	1,556	1.12%
2021/07/08	11	36.36	0	0.00	36.50	11	1,524	0.72%
2021/07/07	2.2	36.88	10	37.98	36.10	-7.8	1,504	-0.52%
2021/07/06	7	37.84	3	37.27	37.00	4	1,432	0.28%
2021/07/05	5	37.54	5	37.09	37.70	0	1,287	0.00%
2021/07/02	8	33.56	14.4	33.33	34.30	-6.4	1,130	-0.56%
2021/07/01	1	32.20	2	32.03	32.05	-1	1,017	-0.10%
2021/06/30	0	0.00	20	30.10	30.20	-20	1,017	-1.97%
2021/06/29	1	30.45	4	30.40	29.90	-3	1,017	-0.29%
2021/06/25	0	0.00	4	28.70	28.50	-4	1,002	-0.40%
2021/06/24	0	0.00	4	28.70	28.55	-4	1,015	-0.39%
2021/06/23	0	0.00	21	28.15	28.10	-21	1,018	-2.06%
2021/06/22	10	28.00	0	0.00	27.95	10	1,016	0.98%
2021/06/21	10	28.00	0	0.00	28.00	10	1,019	0.98%
2021/06/15	0	0.00	12	28.40	28.40	-12	1,085	-1.10%
2021/06/01	0	0.00	5	29.35	29.60	-5	1,151	-0.43%
2021/05/26	0	0.00	1	27.55	27.40	-1	1,168	-0.09%
2021/05/25	13	27.80	2	27.60	27.70	11	1,178	0.93%
2021/05/24	0.5	27.55	0	0.00	27.55	0.5	1,199	0.04%
2021/05/17	1	23.60	2	23.80	23.60	-1	1,313	-0.08%
2021/05/13	0	0.00	2	25.90	25.50	-2	1,297	-0.15%
2021/05/12	1	25.80	0	0.00	25.65	1	1,291	0.08%
2021/05/11	3.5	27.96	15	28.13	27.90	-11.5	1,265	-0.91%
2021/05/10	0	0.00	10	29.50	29.35	-10	1,257	-0.79%
2021/05/07	0.5	30.00	0	0.00	30.20	0.5	1,261	0.04%
2021/05/06	5.5	29.06	5	29.40	29.05	0.5	1,259	0.04%
2021/05/05	1	29.25	0	0.00	29.00	1	1,256	0.08%
2021/05/04	7	29.11	2	27.60	29.30	5	1,256	0.40%
2021/05/03	5	30.41	0	0.00	29.90	5	1,251	0.40%
2021/04/28	0	0.00	1	32.40	32.00	-1	1,273	-0.08%
2021/04/27	4	32.65	4	32.48	32.55	0	1,292	0.00%
2021/04/26	1	31.85	1	32.15	31.90	0	1,286	0.00%
2021/04/23	1	32.00	2	31.98	32.00	-1	1,297	-0.08%
2021/04/22	9	32.16	1	32.45	31.20	8	1,310	0.61%
2021/04/20	1	34.00	1	34.15	34.05	0	1,285	0.00%
2021/04/19	0	0.00	3	34.50	34.35	-3	1,291	-0.23%
2021/04/16	1	32.90	0	0.00	33.05	1	1,304	0.08%
2021/04/13	3	32.10	0.1	32.20	31.90	2.9	1,401	0.21%
2021/04/12	3	33.25	16	34.30	32.90	-13	1,428	-0.91%
2021/04/09	1	33.79	12	33.96	33.70	-11	1,417	-0.78%
2021/04/08	0	0.00	0.3	34.28	34.25	-0.3	1,398	-0.02%
2021/04/07	1	32.00	2	32.65	32.75	-1	1,343	-0.07%
2021/04/06	8	32.50	5.1	31.46	32.45	2.9	1,326	0.22%
2021/04/01	1.1	30.57	5	30.54	30.45	-3.9	1,284	-0.30%
2021/03/30	0	30.30	1	30.70	30.10	-1	1,288	-0.08%
2021/03/29	0	0.00	1	30.40	30.20	-1	1,337	-0.07%
2021/03/24	0	0.00	2	30.20	30.15	-2	1,369	-0.15%
2021/03/23	2	30.60	0	0.00	29.85	2	1,379	0.15%
2021/03/22	0.2	29.60	2	29.80	30.35	-1.8	1,351	-0.13%
2021/03/19	1	29.65	0	0.00	29.55	1	1,352	0.07%
2021/03/15	21.3	30.85	5	30.68	30.45	16.3	1,425	1.15%
2021/03/10	2	28.90	0	0.00	28.85	2	1,573	0.13%
2021/03/08	0	0.00	2	28.90	28.40	-2	1,657	-0.12%
2021/03/05	4	28.79	0	0.00	28.60	4	1,718	0.23%
2021/03/04	0	0.00	1	29.45	29.40	-1	1,807	-0.06%
2021/03/03	1	29.45	0	0.00	29.85	1	1,936	0.05%
2021/02/24	0	0.00	17	30.19	29.55	-17	2,259	-0.75%
2021/02/23	0	0.00	1	30.25	30.75	-1	2,248	-0.04%
2021/02/22	14	29.63	7	30.71	31.00	7	2,228	0.31%
2021/02/19	4	27.80	0	0.00	28.20	4	2,176	0.18%
2021/02/18	1	27.80	0	0.00	27.60	1	2,165	0.05%
2021/02/17	3	26.32	0	0.00	26.35	3	2,191	0.14%
2021/02/03	0	0.00	6	26.00	25.60	-6	2,210	-0.27%
2021/02/01	0	0.00	3	25.50	25.50	-3	2,253	-0.13%
2021/01/28	0	0.00	2	26.55	26.35	-2	2,281	-0.09%
2021/01/27	0.2	26.85	0	0.00	26.85	0.2	2,389	0.01%
2021/01/26	0	0.00	4	27.30	26.70	-4	2,439	-0.16%
2021/01/25	3	26.90	1	27.45	27.30	2	2,492	0.08%
2021/01/22	1	27.65	3	26.48	27.40	-2	2,490	-0.08%
2021/01/20	1	25.65	0	0.00	25.55	1	2,470	0.04%
2021/01/19	0	0.00	4	27.96	27.70	-4	2,442	-0.16%
2021/01/18	3.3	26.68	0	0.00	27.50	3.3	2,436	0.14%
2021/01/15	1.5	27.65	4	27.40	27.55	-2.5	2,426	-0.10%
2021/01/14	1	28.80	3	28.85	28.85	-2	2,408	-0.08%
2021/01/13	0.5	28.75	9	28.90	28.95	-8.5	2,407	-0.35%
2021/01/12	1	29.60	9	28.87	28.80	-8	2,402	-0.33%
2021/01/11	3	29.55	1	28.95	30.00	2	2,395	0.08%
2021/01/08	0	0.00	22	28.49	28.45	-22	2,367	-0.93%
2021/01/07	2	30.78	1	31.15	30.70	1	2,318	0.04%
2021/01/06	0.5	30.95	0	0.00	30.95	0.5	2,366	0.02%
2021/01/05	1.2	32.33	1	32.30	32.40	0.2	2,349	0.01%
2021/01/04	2	32.40	0	0.00	32.00	2	2,328	0.09%
2020/12/31	1	32.50	0	0.00	32.40	1	2,334	0.04%
2020/12/28	3	32.67	0	0.00	32.50	3	2,354	0.13%
2020/12/24	6	33.98	2	33.83	33.50	4	2,370	0.17%
2020/12/23	2	32.85	1	32.50	32.90	1	2,381	0.04%
2020/12/22	4.8	33.68	4	33.35	33.00	0.8	2,409	0.03%
2020/12/21	3	34.23	0	0.00	33.90	3	2,441	0.12%
2020/12/16	0.3	35.30	0	0.00	35.50	0.3	2,547	0.01%
2020/12/15	3	34.67	4	35.18	34.60	-1	2,757	-0.04%
2020/12/14	1	35.60	4	35.08	35.40	-3	2,813	-0.11%
2020/12/11	5	34.98	11	35.17	35.05	-6	2,871	-0.21%
2020/12/10	11	35.39	0	0.00	35.35	11	2,969	0.37%
2020/12/09	8	36.03	3	35.90	35.95	5	2,975	0.17%
2020/12/08	1	36.00	1	36.20	36.00	0	3,031	0.00%
2020/12/07	21	36.29	4	36.10	36.10	17	3,019	0.56%
2020/12/04	8	38.13	7	38.29	37.65	1	2,939	0.03%
2020/12/03	4	38.66	3	38.77	38.30	1	2,936	0.03%
2020/12/02	2	38.35	4.1	38.88	38.90	-2.1	2,950	-0.07%
2020/12/01	9.1	40.12	3	39.93	39.20	6.1	2,947	0.21%
2020/11/30	9	40.87	13	40.78	40.50	-4	3,100	-0.13%
2020/11/27	10	40.34	10	40.20	40.85	0	3,052	0.00%
2020/11/26	15.1	40.14	46.2	40.12	41.50	-31.1	3,103	-1.00%
2020/11/25	0	38.10	1	38.50	37.80	-1	3,009	-0.03%
2020/11/24	4	38.23	3	38.07	37.70	1	2,994	0.03%
2020/11/23	4	37.73	5	38.34	38.50	-1	2,987	-0.03%
2020/11/18	0	0.00	4	37.25	37.10	-4	3,109	-0.13%
2020/11/17	2	37.60	2	37.80	37.50	0	3,159	0.00%
2020/11/16	4	37.93	5	38.52	37.50	-1	3,298	-0.03%
2020/11/12	2	37.60	0	0.00	37.40	2	3,826	0.05%
2020/11/11	7	37.79	1	37.95	37.70	6	3,927	0.15%
2020/11/10	2	37.70	71	38.00	37.40	-69	3,928	-1.76%
2020/11/09	2	37.65	16	38.13	37.95	-14	3,939	-0.36%
2020/11/06	0	0.00	1	37.60	37.15	-1	3,927	-0.03%
2020/11/05	1	37.20	1	37.15	37.10	0	3,945	0.00%
2020/11/04	9	36.88	4	36.64	36.90	5	3,994	0.13%
2020/11/03	2	35.18	1	35.35	36.55	1	3,960	0.03%
2020/11/02	8	34.11	1	34.25	33.25	7	3,950	0.18%
2020/10/30	2	35.88	104	36.04	35.65	-102	3,919	-2.60%	大賣/鉅額交易
2020/10/29	9	36.47	0	0.00	36.50	9	3,965	0.23%
2020/10/28	3	37.17	0	0.00	36.85	3	3,995	0.08%
2020/10/26	1	38.15	0	0.00	37.65	1	4,278	0.02%
2020/10/20	2	37.65	0	0.00	37.60	2	4,823	0.04%
2020/10/19	1	37.40	0	0.00	37.80	1	5,066	0.02%
2020/10/16	1.2	37.48	3	37.33	37.40	-1.8	5,093	-0.04%
2020/10/15	9	38.37	2	38.95	37.90	7	5,093	0.14%
2020/10/14	19	38.84	20	39.20	38.75	-1	5,137	-0.02%
2020/10/13	0	0.00	5	37.00	37.45	-5	5,115	-0.10%
2020/10/12	2	37.40	0	0.00	37.45	2	5,110	0.04%
2020/10/08	1	38.00	0.5	38.00	38.10	0.5	5,132	0.01%
2020/10/07	0	0.00	1	39.10	38.75	-1	5,165	-0.02%
2020/10/06	11	39.38	19	39.07	38.95	-8	5,186	-0.15%
2020/10/05	1	38.25	1	38.45	38.45	0	5,204	0.00%
2020/09/30	0	0.00	2	37.48	38.20	-2	5,297	-0.04%
2020/09/29	1	37.05	0	0.00	36.95	1	5,336	0.02%
2020/09/28	2	37.38	0	0.00	37.70	2	5,474	0.04%
2020/09/25	7	37.21	4	38.45	36.65	3	5,515	0.05%
2020/09/24	12.1	38.22	4	38.20	38.30	8.1	5,500	0.15%
2020/09/23	5	39.01	6	39.28	39.25	-1	5,547	-0.02%
2020/09/22	22	39.23	8	39.40	39.50	14	5,622	0.25%
2020/09/21	2.1	40.16	1	40.55	40.60	1.1	5,662	0.02%
2020/09/18	27	42.51	14	41.48	40.60	13	5,683	0.23%
2020/09/17	11	43.68	16	43.49	42.70	-5	5,573	-0.09%
2020/09/16	2	42.60	18	42.98	42.70	-16	5,785	-0.28%
2020/09/15	6	42.60	27	42.07	43.00	-21	5,909	-0.36%
2020/09/14	9	39.39	14	39.63	40.35	-5	5,897	-0.08%
2020/09/11	9	41.13	16	41.32	40.20	-7	6,271	-0.11%
2020/09/10	0	0.00	11	39.26	39.20	-11	6,199	-0.18%
2020/09/09	1	39.15	5	38.91	39.80	-4	6,209	-0.06%
2020/09/08	3	39.32	0	0.00	39.25	3	6,219	0.05%
2020/09/07	1	42.70	0	0.00	40.55	1	6,206	0.02%
2020/09/04	7	40.67	1	40.00	40.75	6	6,227	0.10%
2020/09/03	40	42.10	39	42.27	42.10	1	6,257	0.02%
2020/09/02	13	40.00	2	40.10	40.00	11	6,075	0.18%
2020/09/01	21	41.50	25	41.51	40.60	-4	6,034	-0.07%
2020/08/31	16	40.84	10	40.50	40.50	6	5,867	0.10%
2020/08/27	4	38.28	2	38.85	38.05	2	5,703	0.04%
2020/08/26	7	38.74	2	38.70	38.50	5	5,669	0.09%
2020/08/25	16.1	39.42	7	38.74	39.00	9.1	5,633	0.16%
2020/08/24	6	40.23	6	39.28	39.35	0	5,554	0.00%
2020/08/21	5	38.63	0	0.00	39.00	5	5,478	0.09%
2020/08/20	15	38.36	10	38.20	37.70	5	5,429	0.09%
2020/08/19	37	42.62	49	41.65	41.60	-12	5,286	-0.23%
2020/08/18	36	43.23	25	43.42	43.40	11	5,090	0.22%
2020/08/17	12	40.26	1	40.45	40.45	11	4,703	0.23%
2020/08/12	1	36.55	3	36.43	36.95	-2	4,544	-0.04%
2020/08/11	9	37.56	1	37.85	37.00	8	4,526	0.18%
2020/08/10	6	38.46	21	38.33	38.35	-15	4,498	-0.33%
2020/08/07	15	36.94	14	37.92	36.75	1	4,420	0.02%
2020/08/05	2	39.90	10	39.40	39.40	-8	4,303	-0.19%
2020/08/04	10	40.00	15	40.41	39.80	-5	4,277	-0.12%
2020/08/03	2	39.45	0	0.00	38.90	2	4,252	0.05%
2020/07/31	3	39.02	2	40.25	40.05	1	4,232	0.02%
2020/07/30	30	40.99	45	41.98	39.75	-15	4,141	-0.36%
2020/07/29	32	40.30	10	40.21	40.15	22	3,930	0.56%
2020/07/28	25	38.80	14	39.19	37.35	11	3,757	0.29%
2020/07/27	7	42.75	12	43.10	41.45	-5	3,608	-0.14%
2020/07/24	14	45.22	39	45.35	44.80	-25	3,484	-0.72%
2020/07/23	53.2	46.51	71	46.55	46.90	-17.8	3,357	-0.53%
2020/07/22	14	41.59	5	42.44	42.70	9	3,113	0.29%
2020/07/21	1	38.00	0	0.00	38.85	1	3,075	0.03%
2020/07/20	0	0.00	3	35.35	35.35	-3	3,060	-0.10%
2020/07/17	22	41.50	0	0.00	39.25	22	2,985	0.74%
2020/07/16	0	0.00	1	43.00	43.45	-1	2,951	-0.03%
2020/07/15	3	45.45	2	44.35	44.00	1	2,935	0.03%
2020/07/14	4	43.88	0	0.00	45.00	4	2,901	0.14%
2020/07/13	0	0.00	6	43.00	42.50	-6	2,850	-0.21%
2020/07/10	14	40.85	5.2	42.68	41.60	8.8	2,824	0.31%
2020/07/09	60	45.01	14	45.25	44.80	46	2,771	1.66%
2020/07/08	5	41.52	21	41.15	41.15	-16	2,671	-0.60%
2020/07/07	5	49.09	28	49.96	45.70	-23	2,606	-0.88%
2020/07/06	3	47.00	20	47.00	47.00	-17	2,468	-0.69%
2020/07/03	64	40.85	9	42.75	42.75	55	2,412	2.28%
2020/07/02	119	38.75	3.5	38.50	38.90	115.5	2,342	4.93%	大買/鉅額交易
2020/07/01	47	34.96	2.3	34.55	35.40	44.7	2,240	2.00%
2020/06/30	13	31.93	3	32.45	32.20	10	2,132	0.47%
2020/06/29	9	29.58	11	29.38	29.50	-2	2,021	-0.10%
2020/06/24	28	27.58	16	27.53	28.05	12	1,953	0.61%
2020/06/23	22	28.95	29	29.03	28.80	-7	1,837	-0.38%
2020/06/22	38	26.58	14.6	26.74	27.25	23.4	1,556	1.50%
2020/06/19	26	24.15	11	24.95	24.80	15	1,356	1.11%
2020/06/18	55	24.02	55	23.88	24.10	0	1,240	0.00%
2020/06/17	2	22.35	0	0.00	22.35	2	832	0.24%
2020/06/16	0	0.00	2.4	20.35	20.35	-2.4	827	-0.29%
2020/06/12	0	0.00	9	17.49	18.25	-9	803	-1.12%
2020/06/11	40	18.45	2	18.40	17.85	38	781	4.86%
2020/06/10	5	17.35	4.6	17.31	18.10	0.4	713	0.05%
2020/06/09	16	16.49	4	16.51	16.60	12	655	1.83%
2020/06/08	0	0.00	1.2	15.20	15.30	-1.2	630	-0.20%
2020/06/04	0	0.00	1	14.65	14.55	-1	605	-0.17%
2020/06/03	0	0.00	6	14.29	14.30	-6	603	-0.99%
2020/05/27	0.2	13.60	1	13.40	13.60	-0.8	593	-0.14%
2020/05/26	1	13.45	0	0.00	13.40	1	587	0.17%
2020/05/25	2	13.08	2	13.15	13.25	0	581	0.00%
2020/05/22	0	0.00	1	13.60	13.30	-1	585	-0.17%
2020/05/21	1	13.45	0	13.55	13.55	1	581	0.17%
2020/05/14	1	13.75	0	0.00	13.60	1	570	0.18%
2020/05/13	0	0.00	2	13.93	13.90	-2	565	-0.35%
2020/05/08	1	14.70	0	0.00	14.35	1	559	0.18%
2020/05/07	0	0.00	7	13.75	14.10	-7	520	-1.34%
2020/05/05	2	13.05	2	13.20	13.00	0	490	0.00%
2020/05/04	0	0.00	1	13.20	12.90	-1	488	-0.20%
2020/04/29	2	13.03	0	0.00	13.15	2	498	0.40%
2020/04/24	1	12.45	1	12.25	12.25	0	503	0.00%
2020/04/22	1	11.50	0	0.00	11.60	1	494	0.20%
2020/04/21	1	11.70	0	0.00	11.50	1	493	0.20%
2020/04/16	0.2	12.40	0	0.00	12.45	0.2	477	0.04%
2020/04/13	0	0.00	1	12.00	12.00	-1	464	-0.22%
2020/04/10	0	0.00	1	12.15	12.20	-1	465	-0.21%
2020/04/09	2	12.38	8	12.17	12.20	-6	466	-1.28%
2020/04/08	6	12.03	1	11.75	12.15	5	462	1.08%
2020/04/07	1.4	10.99	4	10.95	11.05	-2.6	449	-0.58%
2020/04/06	1	10.80	0	0.00	10.80	1	444	0.22%
2020/03/30	0.1	11.05	0	0.00	11.20	0.1	457	0.02%
2020/03/26	0	0.00	10	11.20	11.10	-10	453	-2.21%
2020/03/20	7	9.66	1	9.99	9.99	6	450	1.33%
2020/03/18	0.1	10.10	0	0.00	10.10	0.1	411	0.02%
2020/03/17	1	11.00	0	0.00	11.00	1	402	0.25%
2020/03/16	1	12.15	0	0.00	12.00	1	390	0.26%
2020/03/13	2.1	12.28	5	12.25	12.40	-2.9	386	-0.75%
2020/03/12	1	13.55	0.4	13.85	13.60	0.6	378	0.16%
2020/03/09	1	15.35	0	0.00	15.35	1	359	0.28%
2020/02/10	0.5	16.65	0	0.00	16.55	0.5	334	0.13%
2020/02/07	10	16.95	0	0.00	16.90	10	334	2.99%
2020/02/06	0.1	17.30	0	0.00	17.30	0.1	334	0.03%
2020/02/05	0	0.00	10	17.00	17.05	-10	336	-2.98%
2020/02/03	0	0.00	2	16.58	16.80	-2	333	-0.60%
2020/01/31	3	17.62	9	17.41	17.50	-6	327	-1.83%
2020/01/30	0	0.00	4	17.78	17.70	-4	326	-1.22%
2020/01/17	5	19.85	0	0.00	19.95	5	317	1.57%
2020/01/10	1	19.80	0	0.00	19.85	1	413	0.24%
2020/01/08	5	20.00	0	0.00	19.95	5	415	1.20%
2020/01/07	1	20.10	0	0.00	20.05	1	417	0.24%
2020/01/06	2	20.15	0	0.00	20.05	2	427	0.47%
2020/01/03	1	20.65	1	20.85	20.50	0	431	0.00%
2020/01/02	1	21.00	0	0.00	20.85	1	455	0.22%
2019/12/31	5.2	20.60	0	0.00	20.60	5.2	439	1.18%
2019/12/30	4	20.78	0	0.00	20.80	4	438	0.91%
2019/12/27	0	0.00	6	20.95	20.85	-6	437	-1.37%
2019/12/25	2	20.70	0	0.00	20.80	2	419	0.48%
2019/12/18	2	20.83	0	0.00	20.75	2	451	0.44%
2019/12/13	3	20.85	0	0.00	20.50	3	444	0.67%
2019/12/12	2	20.60	0	0.00	20.55	2	441	0.45%
2019/12/11	0.1	20.50	0	0.00	20.60	0.1	439	0.02%
2019/12/10	0	0.00	1	20.75	20.55	-1	437	-0.23%
2019/12/09	0	0.00	2	21.05	20.80	-2	435	-0.46%
2019/11/29	0	0.00	3	20.18	20.20	-3	434	-0.69%
2019/11/27	0	0.00	2	20.20	20.20	-2	435	-0.46%
2019/11/21	1	20.30	0	0.00	20.30	1	437	0.23%
2019/11/15	1	20.25	0	0.00	20.20	1	451	0.22%
2019/11/13	3	20.40	0	0.00	20.50	3	454	0.66%
2019/11/11	0	0.00	2	20.80	20.70	-2	466	-0.43%
2019/11/08	0	0.00	0.6	20.90	21.10	-0.6	466	-0.13%
2019/11/07	3	20.97	0	0.00	20.90	3	465	0.64%
2019/11/06	0.1	21.00	0	0.00	21.05	0.1	461	0.02%
2019/11/04	0	0.00	3	21.33	21.20	-3	466	-0.64%
2019/11/01	1	21.35	3	21.40	21.30	-2	471	-0.42%
2019/10/28	1	21.55	1	21.55	21.50	0	505	0.00%
2019/10/25	2	21.65	1	22.05	21.55	1	510	0.20%
2019/10/24	2	22.00	0	0.00	21.60	2	507	0.39%
2019/10/23	5	21.92	2	21.80	21.90	3	507	0.59%
2019/10/22	7	21.70	13	21.76	22.20	-6	494	-1.21%
2019/10/09	0	0.00	1	20.85	20.70	-1	444	-0.23%
2019/10/08	11.2	20.82	1	20.75	20.80	10.2	435	2.34%
2019/10/02	3	19.95	0	0.00	20.00	3	417	0.72%
2019/09/24	2	20.70	0	0.00	20.60	2	430	0.46%
2019/09/23	1	21.10	6	20.80	20.80	-5	421	-1.19%
2019/09/20	0	0.00	0.2	20.50	20.60	-0.2	404	-0.04%
2019/09/12	1	20.15	2	20.30	20.20	-1	420	-0.24%
2019/09/10	1	20.10	0	0.00	20.15	1	423	0.24%
2019/08/23	2	20.10	0	0.00	20.10	2	418	0.48%
2019/08/15	0.6	19.95	0	0.00	19.85	0.6	412	0.15%
2019/08/05	0	0.00	1	21.00	20.65	-1	463	-0.22%
2019/08/02	10	23.90	0	0.00	23.80	10	462	2.16%
2019/07/31	1	24.40	0	0.00	24.40	1	445	0.22%
2019/07/29	3	24.80	0	0.00	24.95	3	434	0.69%
2019/07/23	10	24.28	0	0.00	24.20	10	435	2.29%
2019/07/22	0	0.00	1	24.15	24.15	-1	444	-0.22%
2019/07/19	10	24.20	1	24.45	24.25	9	455	1.97%
2019/07/18	10	24.20	0	0.00	24.20	10	459	2.18%
2019/07/17	0	0.00	1	23.80	24.00	-1	454	-0.22%
2019/07/16	1	23.80	0	0.00	23.75	1	462	0.22%
2019/07/12	0.2	22.85	0	0.00	22.85	0.2	472	0.03%
2019/06/18	0	0.00	5	21.25	21.05	-5	829	-0.60%
2019/06/17	0	0.00	5	21.20	21.05	-5	856	-0.58%
2019/06/11	1	20.95	0	0.00	20.90	1	978	0.10%
2019/05/28	1	21.15	0	0.00	21.25	1	1,805	0.06%
2019/05/20	1	20.80	0	0.00	20.85	1	1,848	0.05%
2019/05/13	0.1	22.15	0	0.00	22.15	0.1	1,840	0.00%
2019/05/10	3	23.95	0	0.00	23.95	3	1,811	0.17%
2019/05/09	0	0.00	1	24.65	24.10	-1	1,807	-0.06%
2019/05/07	1	25.05	0	0.00	24.85	1	1,797	0.06%
2019/05/03	0	0.00	4	25.10	25.20	-4	1,788	-0.22%
2019/04/26	10	25.10	0	0.00	25.00	10	1,765	0.57%
2019/04/23	0	0.00	3	25.25	25.25	-3	1,732	-0.17%
2019/04/18	0	0.00	1	25.40	24.95	-1	1,699	-0.06%
2019/04/17	3	25.10	1	25.20	25.10	2	1,688	0.12%
2019/04/16	1	25.05	0	0.00	25.00	1	1,672	0.06%
2019/04/15	1	24.95	0	0.00	24.90	1	1,665	0.06%
2019/04/11	20	25.53	20	25.10	25.10	0	1,640	0.00%
2019/04/09	0	0.00	20	25.17	24.90	-20	1,586	-1.26%
2019/04/01	5	26.16	1	25.85	25.85	4	1,481	0.27%
2019/03/29	16	25.00	0	0.00	25.60	16	1,452	1.10%
2019/03/28	0	0.00	1	24.55	24.55	-1	1,424	-0.07%
2019/03/27	1	24.95	0	0.00	24.75	1	1,423	0.07%
2019/03/26	0	0.00	5	24.10	25.00	-5	1,409	-0.35%
2019/03/25	10	23.85	5	23.95	23.85	5	1,380	0.36%
2019/03/20	0.1	25.20	3	25.75	25.20	-2.9	1,332	-0.22%
2019/03/19	1.1	25.02	1	25.25	25.40	0.1	1,309	0.01%
2019/03/18	1	25.35	1	25.50	25.10	0	1,295	0.00%
2019/03/15	1	24.80	4	25.36	24.80	-3	1,274	-0.23%
2019/03/14	0	0.00	13	26.10	25.35	-13	1,242	-1.05%
2019/03/13	2.2	26.31	13	26.59	26.25	-10.8	1,203	-0.89%
2019/03/12	10	26.94	26	26.78	26.10	-16	1,130	-1.42%
2019/03/11	24	25.97	6.2	25.00	26.40	17.8	971	1.83%
2019/03/08	0	0.00	9	24.04	24.00	-9	897	-1.00%
2019/03/07	37.1	24.19	77	24.31	24.45	-39.9	906	-4.39%
2019/03/06	19	23.37	8	23.24	23.40	11	735	1.50%
2019/03/05	8	21.48	1	21.60	22.00	7	586	1.19%
2019/03/04	0	0.00	5	20.75	20.55	-5	555	-0.90%
2019/02/27	0	0.00	2	20.85	20.80	-2	548	-0.36%
2019/02/25	0	0.00	1	21.40	21.30	-1	547	-0.18%
2019/02/21	7	21.70	1	20.40	21.45	6	531	1.13%
2019/02/20	2	20.40	2	20.40	20.40	0	500	0.00%
2019/02/19	0	0.00	2	20.30	20.20	-2	498	-0.40%
2019/02/18	2	20.40	2	20.60	20.35	0	509	0.00%
2019/02/14	26	20.18	1	20.20	20.20	25	500	4.99%
2019/02/13	0	19.40	0	0.00	19.60	0	482	0.01%
2019/01/25	0	0.00	12	19.20	19.15	-12	486	-2.47%
2019/01/18	2	19.45	0	0.00	19.35	2	526	0.38%
2019/01/17	1	18.90	1	19.15	19.25	0	530	0.00%
2019/01/16	0.1	18.85	0	0.00	18.85	0.1	538	0.02%
2019/01/09	2	19.25	0	0.00	19.05	2	596	0.34%
2019/01/07	0.2	18.75	0	0.00	18.95	0.2	606	0.03%
2019/01/03	1	19.30	0	0.00	19.00	1	647	0.15%
2019/01/02	1	19.25	0	0.00	19.30	1	658	0.15%
2018/12/28	0	0.00	1	19.00	19.10	-1	656	-0.15%
2018/12/27	1	19.30	0	0.00	18.90	1	700	0.14%
2018/12/22	1	19.70	1	19.85	19.40	0	767	0.00%
2018/12/20	0	0.00	28	19.43	19.00	-28	763	-3.67%
2018/12/14	0	0.00	1	20.05	20.15	-1	795	-0.13%
2018/12/13	1	20.25	0	0.00	20.10	1	806	0.12%
2018/12/12	33	20.27	5	20.15	20.30	28	817	3.43%
2018/12/07	1	20.30	1	20.30	20.20	0	845	0.00%
2018/12/06	0	0.00	32	20.91	20.00	-32	853	-3.75%
2018/12/05	3	21.10	2.3	21.18	21.05	0.7	853	0.08%
2018/12/04	0	0.00	6	21.68	21.65	-6	857	-0.70%
2018/12/03	14	22.39	17	22.43	22.10	-3	856	-0.35%
2018/11/30	37	21.32	4	20.29	21.75	33	798	4.13%
2018/11/29	16	20.11	4	20.10	19.80	12	736	1.63%
2018/11/28	0.2	18.70	0	0.00	18.80	0.2	695	0.03%
2018/11/23	0	0.00	1	18.45	18.45	-1	723	-0.14%
2018/11/19	0	0.00	0.1	18.60	18.60	-0.1	763	-0.01%
2018/11/16	0	0.00	8	18.76	18.70	-8	782	-1.02%
2018/11/15	28	18.80	0	0.00	18.65	28	792	3.53%
2018/11/08	0	0.00	1	18.55	18.50	-1	868	-0.12%
2018/11/02	0	0.00	3	18.38	18.35	-3	972	-0.31%
2018/10/31	0	0.00	4	17.95	18.10	-4	997	-0.40%
2018/10/30	4	17.70	0	0.00	17.50	4	1,014	0.39%
2018/10/29	1	17.40	0	0.00	17.35	1	1,042	0.10%
2018/10/26	5	19.31	14	19.23	18.60	-9	1,040	-0.87%
2018/10/25	14	19.85	6	19.53	19.30	8	1,063	0.75%
2018/10/24	2	20.75	0	0.00	20.35	2	1,086	0.18%
2018/10/23	5	20.12	1	19.55	19.70	4	1,103	0.36%
2018/10/22	1	19.50	0	0.00	19.55	1	1,100	0.09%
2018/10/19	2	18.55	0	0.00	17.80	2	1,108	0.18%
2018/10/12	3	19.38	0	0.00	20.30	3	1,379	0.22%
2018/10/11	2	21.25	0	0.00	21.25	2	1,333	0.15%
2018/10/05	1	25.05	1	24.75	24.80	0	1,572	0.00%
2018/10/04	0.2	27.50	2	27.80	27.50	-1.8	1,229	-0.14%
2018/10/03	2	29.60	6	29.90	28.90	-4	1,215	-0.33%
2018/10/02	0	0.00	1	31.00	31.00	-1	853	-0.11%
2018/10/01	1.1	33.28	0	0.00	33.00	1.1	1,001	0.11%