承啟 (2425)-富邦-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
40.10
漲跌
▼0.85
漲幅
-2.08%
成交量
847張
產業
上市電腦週邊類股
138人加入追蹤

立即追蹤
本地時間:14:30(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

承啟 (2425)籌碼相關－富邦-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

富邦-中壢券商分點個股進出
富邦-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
2024/11/22	34	41.13	36	40.16	40.10	-2	7,645	-0.03%
2024/11/21	37	41.34	35.4	40.96	40.95	1.6	7,634	0.02%
2024/11/20	12	40.53	14	40.39	40.45	-2	7,603	-0.03%
2024/11/19	15	41.47	15	41.20	41.20	0	7,587	0.00%
2024/11/18	20	41.77	20	41.30	41.30	0	7,574	0.00%
2024/11/14	12	42.19	10	41.54	41.50	2	7,560	0.03%
2024/11/13	10	43.49	10	43.07	43.05	0	7,546	0.00%
2024/11/12	18	43.80	18	43.88	44.00	0	7,523	0.00%
2024/11/11	18	44.01	14	43.99	44.00	4	7,488	0.05%
2024/11/08	10	44.68	14	43.65	43.45	-4	7,442	-0.05%
2024/11/07	53.1	45.60	42	44.89	44.85	11.1	7,398	0.15%
2024/11/06	10	44.49	19	44.08	44.50	-9	7,161	-0.13%
2024/11/05	1	42.50	0	0.00	42.15	1	7,024	0.01%
2024/11/04	2	42.70	6	44.03	43.20	-4	7,018	-0.06%
2024/11/01	4.4	44.69	4	44.89	44.35	0.4	6,995	0.01%
2024/10/30	39	45.13	32	44.62	45.00	7	6,936	0.10%
2024/10/29	14	42.00	14	42.71	43.15	0	6,650	0.00%
2024/10/28	1	44.10	0	0.00	42.30	1	6,601	0.02%
2024/10/25	1	41.50	12	41.71	42.70	-11	6,567	-0.17%
2024/10/24	0	0.00	2	42.20	42.40	-2	6,554	-0.03%
2024/10/22	1	44.30	10	44.50	43.95	-9	6,497	-0.14%
2024/10/21	43	44.19	6	44.00	44.10	37	6,483	0.57%
2024/10/18	3	44.07	1	43.45	43.20	2	6,465	0.03%
2024/10/17	1	44.35	3	44.47	44.50	-2	6,440	-0.03%
2024/10/16	5	44.80	4	45.51	44.70	1	6,386	0.02%
2024/10/15	30	43.57	4	43.39	43.80	26	6,254	0.42%
2024/10/14	57	44.06	6	44.05	44.25	51	6,207	0.82%
2024/10/11	18	43.97	8	43.39	43.40	10	6,112	0.16%
2024/10/09	48	48.08	36	47.41	46.90	12	5,989	0.20%
2024/10/08	98	50.83	169.2	49.21	48.00	-71.2	5,696	-1.25%	大賣/
2024/10/07	60	49.25	94	49.70	51.20	-34	5,098	-0.67%
2024/10/04	35	46.28	52	46.57	46.60	-17	4,684	-0.36%
2024/10/01	0	0.00	2	44.58	43.75	-2	4,357	-0.05%
2024/09/30	0	0.00	12	43.18	43.20	-12	4,285	-0.28%
2024/09/27	10	44.05	4	44.28	44.10	6	4,267	0.14%
2024/09/26	3	44.75	0	0.00	44.10	3	4,229	0.07%
2024/09/25	7	46.24	7	46.38	45.85	0	4,157	0.00%
2024/09/24	37	45.31	30	45.30	46.10	7	3,980	0.18%
2024/09/23	72	47.69	25	47.25	45.40	47	3,699	1.27%
2024/09/20	38	47.72	101	48.10	49.20	-63	3,174	-1.98%	大賣/
2024/09/19	43	44.43	48	43.90	44.75	-5	2,777	-0.18%
2024/09/18	40	41.19	3	41.17	40.70	37	2,527	1.46%
2024/09/16	1	39.70	6.5	40.17	40.20	-5.5	2,376	-0.23%
2024/09/13	1	40.20	0.3	40.30	40.45	0.7	2,366	0.03%
2024/09/12	1	39.30	1	39.45	39.45	0	2,355	0.00%
2024/09/10	3	39.70	1	40.00	37.80	2	2,346	0.09%
2024/09/09	5	38.10	0	0.00	38.10	5	2,325	0.21%
2024/09/06	2.5	39.93	15	39.16	39.25	-12.5	2,314	-0.54%
2024/09/05	0	0.00	3	39.18	38.85	-3	2,313	-0.13%
2024/09/04	1	39.45	0	0.00	39.15	1	2,314	0.04%
2024/09/03	11	42.81	14	42.57	41.25	-3	2,312	-0.13%
2024/09/02	46	43.05	26	43.09	43.00	20	2,277	0.88%
2024/08/30	73.7	44.34	49	44.09	43.10	24.7	2,156	1.15%
2024/08/29	60	41.28	59.1	42.00	43.30	0.9	1,619	0.06%
2024/08/28	32.1	39.35	27.2	39.24	39.40	4.9	1,131	0.43%
2024/08/27	0	0.00	7.1	35.85	35.85	-7.1	947	-0.75%
2024/08/26	0	0.00	1	32.60	32.60	-1	983	-0.10%
2024/08/20	0	30.20	0	0.00	30.15	0	1,010	0.00%
2024/08/19	2.3	29.62	2	29.85	30.00	0.3	1,015	0.03%
2024/08/16	1	30.00	0	0.00	30.00	1	1,017	0.10%
2024/08/15	1	29.80	0	0.00	29.80	1	1,016	0.10%
2024/08/14	2	30.20	1	30.10	29.90	1	1,016	0.10%
2024/08/13	0	30.20	6	29.93	29.95	-6	1,018	-0.59%
2024/08/07	2	30.20	0	0.00	30.30	2	1,028	0.19%
2024/08/06	1	27.60	0	0.00	28.25	1	1,029	0.10%
2024/08/05	0	0.00	1	29.10	29.10	-1	1,018	-0.10%
2024/08/02	6	31.74	0	0.00	32.30	6	1,029	0.58%
2024/07/30	2	32.50	0	0.00	33.35	2	1,063	0.19%
2024/07/26	0	0.00	1	32.70	33.00	-1	1,058	-0.09%
2024/07/22	0.2	34.37	0	0.00	33.65	0.2	1,066	0.02%
2024/07/19	5.1	35.61	0	0.00	35.20	5.1	1,063	0.48%
2024/07/18	1	36.00	0	0.00	36.40	1	1,060	0.09%
2024/07/17	2	37.60	0	0.00	36.70	2	1,067	0.19%
2024/07/16	0	0.00	2	37.80	37.00	-2	1,077	-0.19%
2024/07/15	9	36.47	0	0.00	36.75	9	1,091	0.82%
2024/07/11	0.1	36.50	0	0.00	36.00	0.1	1,088	0.01%
2024/07/10	0.1	37.50	0	0.00	37.25	0.1	1,084	0.01%
2024/07/08	3.1	37.74	1	37.85	38.00	2.1	1,086	0.19%
2024/07/05	0.1	38.00	2	38.00	38.00	-1.9	1,092	-0.17%
2024/07/03	0	0.00	5	37.92	37.65	-5	1,115	-0.45%
2024/06/28	0	0.00	1	38.10	38.05	-1	1,134	-0.09%
2024/06/25	1	38.50	0	0.00	38.45	1	1,163	0.09%
2024/06/21	0.1	38.40	0	0.00	38.15	0.1	1,178	0.01%
2024/06/19	3	38.22	0	0.00	38.05	3	1,191	0.25%
2024/06/18	3	38.05	2	38.00	38.00	1	1,197	0.08%
2024/06/17	1	38.05	1	37.80	37.90	0	1,199	0.00%
2024/06/13	1	38.55	0	0.00	38.40	1	1,208	0.08%
2024/06/12	1	39.15	0	0.00	39.00	1	1,208	0.08%
2024/06/11	1	39.70	4	39.45	39.15	-3	1,204	-0.25%
2024/06/07	2	40.63	5	41.06	40.60	-3	1,210	-0.25%
2024/06/06	1	40.70	1	39.90	39.90	0	1,210	0.00%
2024/06/05	6	42.26	3	41.25	40.70	3	1,219	0.25%
2024/06/04	3.3	42.59	2	42.20	42.30	1.3	1,229	0.11%
2024/06/03	4	39.71	9	42.74	43.85	-5	1,176	-0.42%
2024/05/31	0	0.00	5	39.92	39.90	-5	1,081	-0.46%
2024/05/30	6	39.52	7	40.07	39.45	-1	1,078	-0.09%
2024/05/28	0	0.00	3	37.70	37.90	-3	1,060	-0.28%
2024/05/23	0	0.00	2	37.25	37.50	-2	1,269	-0.16%
2024/05/22	0	0.00	5	37.75	37.90	-5	1,294	-0.39%
2024/05/21	5	37.40	0	0.00	37.40	5	1,318	0.38%
2024/05/20	1	37.15	0	0.00	37.15	1	1,346	0.07%
2024/05/15	6	37.34	3	37.45	37.10	3	1,625	0.19%
2024/05/14	2	37.35	0	0.00	37.45	2	1,681	0.12%
2024/05/06	6	37.85	6	37.77	37.65	0	1,642	0.00%
2024/05/03	2	37.80	0	0.00	37.35	2	1,643	0.12%
2024/05/02	3	37.30	2	37.30	37.35	1	1,653	0.06%
2024/04/25	2	37.68	0	0.00	37.65	2	1,717	0.12%
2024/04/24	14	38.60	0	0.00	38.15	14	1,725	0.81%
2024/04/19	6	37.87	23	38.19	37.50	-17	1,726	-0.98%
2024/04/18	3	39.92	0	0.00	39.80	3	1,730	0.17%
2024/04/17	1	41.30	0	0.00	41.15	1	1,739	0.06%
2024/04/16	3	42.10	0	0.00	41.35	3	1,748	0.17%
2024/04/15	0	0.00	36	44.03	43.75	-36	1,773	-2.03%
2024/04/12	0	0.00	50	45.02	45.10	-50	1,793	-2.79%
2024/04/08	0	0.00	1	45.25	45.30	-1	1,821	-0.05%
2024/04/03	0	0.00	1	44.95	44.90	-1	1,860	-0.05%
2024/04/02	3	45.13	2	45.10	45.10	1	1,897	0.05%
2024/04/01	2	44.45	1	45.00	44.90	1	1,922	0.05%
2024/03/29	2	43.85	0	0.00	43.80	2	1,933	0.10%
2024/03/28	0	0.00	1	44.05	43.80	-1	1,982	-0.05%
2024/03/27	5	43.98	1	44.10	43.65	4	2,041	0.20%
2024/03/26	0	0.00	3	44.03	43.80	-3	2,073	-0.14%
2024/03/22	0.1	43.85	10	43.57	43.80	-9.9	2,227	-0.44%
2024/03/21	10.1	43.85	1	43.60	43.90	9.1	2,384	0.38%
2024/03/19	1	43.80	0	0.00	43.80	1	2,781	0.04%
2024/03/18	7	43.70	0	0.00	44.15	7	3,409	0.21%
2024/03/15	1	43.65	0	0.00	43.45	1	3,456	0.03%
2024/03/14	2	44.33	2	44.88	44.35	0	3,560	0.00%
2024/03/13	4.1	44.95	6	44.92	45.00	-1.9	3,626	-0.05%
2024/03/12	3	45.47	1	45.35	45.30	2	3,867	0.05%
2024/03/11	4.1	45.22	2	45.10	44.60	2.1	4,285	0.05%
2024/03/08	0	0.00	1	46.55	45.75	-1	4,303	-0.02%
2024/03/07	1.1	47.38	0	0.00	47.10	1.1	4,284	0.03%
2024/03/06	0	0.00	1	47.10	47.05	-1	4,252	-0.02%
2024/03/05	0	0.00	1	48.50	47.50	-1	4,260	-0.02%
2024/03/04	0	0.00	1	47.70	47.20	-1	4,237	-0.02%
2024/03/01	8.2	47.66	3	47.60	47.70	5.2	4,229	0.12%
2024/02/29	8	49.63	17.1	50.12	48.80	-9.1	4,189	-0.22%
2024/02/27	1	46.70	26	47.67	46.90	-25	4,010	-0.62%
2024/02/26	3	47.45	0	0.00	47.35	3	4,017	0.07%
2024/02/23	2	48.08	3	49.02	47.90	-1	4,024	-0.02%
2024/02/22	0	0.00	1	48.30	48.40	-1	4,030	-0.02%
2024/02/21	2	48.75	1	48.75	48.40	1	4,025	0.02%
2024/02/20	4	48.36	1	48.20	48.55	3	4,016	0.07%
2024/02/19	8.1	48.35	0	0.00	48.60	8.1	4,022	0.20%
2024/02/16	22	49.72	19	49.17	49.85	3	4,015	0.07%
2024/02/15	3	46.65	3.2	45.22	46.20	-0.2	3,938	-0.01%
2024/02/05	0	0.00	2	44.50	43.90	-2	3,927	-0.05%
2024/02/02	3	44.28	2	44.55	44.20	1	3,966	0.03%
2024/02/01	0	0.00	7	43.80	43.75	-7	4,029	-0.17%
2024/01/31	1	44.10	0	0.00	44.00	1	4,048	0.02%
2024/01/29	1	44.75	0	0.00	44.60	1	4,103	0.02%
2024/01/26	1	44.10	0	0.00	44.30	1	4,114	0.02%
2024/01/25	2	44.78	4	45.44	44.50	-2	4,127	-0.05%
2024/01/24	5	45.80	15	45.28	45.15	-10	4,150	-0.24%
2024/01/23	2	44.70	0	0.00	45.50	2	4,174	0.05%
2024/01/22	2	44.43	6	44.28	44.70	-4	4,167	-0.10%
2024/01/19	13	43.32	7	43.28	43.35	6	4,198	0.14%
2024/01/16	2	43.95	0	0.00	43.85	2	4,381	0.05%
2024/01/15	7	44.40	0	0.00	44.45	7	4,474	0.16%
2024/01/12	27	44.53	2	45.30	43.60	25	4,498	0.56%
2024/01/11	12	45.25	0	0.00	45.10	12	4,515	0.27%
2024/01/10	7	45.33	1	45.45	45.15	6	4,593	0.13%
2024/01/09	1	46.05	0	0.00	46.00	1	4,776	0.02%
2024/01/08	1	46.05	0	46.60	46.60	1	4,949	0.02%
2024/01/05	2	47.08	0	0.00	47.00	2	5,098	0.04%
2024/01/04	0	0.00	5.1	47.28	47.05	-5.1	5,183	-0.10%
2024/01/03	5	48.45	6	48.04	48.15	-1	5,268	-0.02%
2024/01/02	5.2	48.26	0	0.00	48.40	5.2	5,289	0.10%
2023/12/29	15	48.33	0	0.00	48.00	15	5,291	0.28%
2023/12/28	1	48.71	2	48.98	49.00	-1	5,271	-0.02%
2023/12/27	2.1	49.68	4	49.83	49.30	-1.9	5,255	-0.04%
2023/12/26	0	0.00	2	49.95	49.70	-2	5,250	-0.04%
2023/12/25	13	49.76	3	50.23	49.70	10	5,221	0.19%
2023/12/22	6	50.88	9	51.13	50.50	-3	5,178	-0.06%
2023/12/21	3	50.52	6	50.78	51.10	-3	5,129	-0.06%
2023/12/20	2.2	51.10	8.5	51.05	51.20	-6.3	5,114	-0.12%
2023/12/19	36.5	50.31	27	50.91	50.30	9.5	5,048	0.19%
2023/12/18	62	50.69	63	50.01	50.40	-1	4,994	-0.02%
2023/12/15	41	51.91	63	51.63	51.80	-22	4,883	-0.45%
2023/12/14	39	52.03	50.2	51.72	51.20	-11.2	4,870	-0.23%
2023/12/13	87	52.34	76.1	52.49	52.40	10.9	4,681	0.23%
2023/12/12	0.1	47.75	7.1	47.90	48.10	-7	4,144	-0.17%
2023/12/11	21	48.51	22	48.24	48.35	-1	4,125	-0.02%
2023/12/08	4	47.92	4	47.73	47.20	0	4,028	0.00%
2023/12/07	39.4	48.35	14	47.85	47.85	25.4	3,987	0.64%
2023/12/06	25.1	47.79	46.1	48.37	49.80	-21	3,775	-0.56%
2023/12/05	6.1	45.85	2	45.95	45.30	4.1	3,359	0.12%
2023/12/04	3	45.50	6	45.33	45.50	-3	3,357	-0.09%
2023/12/01	2	45.48	1	45.45	45.40	1	3,414	0.03%
2023/11/30	2	45.73	0	0.00	45.75	2	3,411	0.06%
2023/11/29	5.1	44.95	16	45.02	44.95	-10.9	3,411	-0.32%
2023/11/28	5	44.35	10	44.56	44.25	-5	3,435	-0.15%
2023/11/27	0	0.00	2	44.45	44.35	-2	3,455	-0.06%
2023/11/24	1.1	44.87	1	45.65	44.85	0.1	3,482	0.00%
2023/11/22	14	44.76	0	0.00	44.90	14	3,583	0.39%
2023/11/21	30	45.78	7	45.62	45.00	23	3,630	0.63%
2023/11/20	6	45.03	0	0.00	45.10	6	3,691	0.16%
2023/11/17	17	45.21	0	0.00	44.95	17	3,721	0.46%
2023/11/16	2	45.15	4	45.93	45.40	-2	3,767	-0.05%
2023/11/15	8	45.97	6	45.85	45.80	2	3,774	0.05%
2023/11/14	7	45.90	3	45.67	45.70	4	3,912	0.10%
2023/11/13	23	44.72	3	45.13	44.90	20	3,902	0.51%
2023/11/10	2	45.08	5	45.02	45.50	-3	3,914	-0.08%
2023/11/09	7	45.51	4	45.54	45.45	3	3,939	0.08%
2023/11/08	3	45.05	1	45.25	44.75	2	3,972	0.05%
2023/11/06	1	45.05	0	0.00	45.00	1	4,234	0.02%
2023/11/03	0	0.00	2	44.85	44.55	-2	4,293	-0.05%
2023/11/02	2	44.48	0.1	44.50	44.65	1.9	4,370	0.04%
2023/11/01	1.1	42.75	1	43.40	43.50	0.1	4,471	0.00%
2023/10/31	1	44.20	13	44.49	43.50	-12	4,536	-0.26%
2023/10/30	1	44.30	0	0.00	44.40	1	4,608	0.02%
2023/10/27	2	45.33	3	44.73	44.40	-1	4,763	-0.02%
2023/10/26	2	46.83	5	46.92	46.30	-3	4,884	-0.06%
2023/10/25	4	48.20	0	0.00	47.65	4	4,928	0.08%
2023/10/24	1	46.55	1	47.10	47.15	0	5,170	0.00%
2023/10/23	4	45.78	5	45.94	46.15	-1	5,458	-0.02%
2023/10/20	20	44.85	8	44.80	44.80	12	5,615	0.21%
2023/10/19	11	45.30	10	44.70	44.90	1	5,840	0.02%
2023/10/18	14	45.64	13.1	46.15	45.05	0.9	6,059	0.01%
2023/10/17	15.1	48.52	24	48.97	47.45	-8.9	6,019	-0.15%
2023/10/16	37	50.23	12	50.12	50.00	25	5,937	0.42%
2023/10/13	16	49.00	21	48.90	49.65	-5	6,025	-0.08%
2023/10/12	3	48.28	13	48.01	48.30	-10	6,058	-0.17%
2023/10/11	9	48.13	3	46.92	47.00	6	6,106	0.10%
2023/10/06	6.1	46.10	1	46.00	46.00	5.1	6,242	0.08%
2023/10/05	1	46.10	3	45.58	45.40	-2	6,368	-0.03%
2023/10/04	1	45.85	2	44.85	45.10	-1	6,409	-0.02%
2023/10/03	1	45.85	3	45.57	45.80	-2	6,450	-0.03%
2023/10/02	4	45.93	0	0.00	45.80	4	6,562	0.06%
2023/09/28	0	0.00	1	44.35	44.30	-1	6,635	-0.02%
2023/09/26	1	44.50	0	0.00	43.90	1	6,836	0.01%
2023/09/25	1	45.20	0	0.00	45.00	1	6,902	0.01%
2023/09/22	0	0.00	1	45.90	45.90	-1	6,936	-0.01%
2023/09/21	2	47.25	1	46.50	46.20	1	6,984	0.01%
2023/09/20	12	47.60	4	47.44	47.70	8	6,978	0.11%
2023/09/19	20	47.87	8	47.76	47.50	12	6,952	0.17%
2023/09/18	0	0.00	8	46.81	46.95	-8	6,856	-0.12%
2023/09/15	12	46.63	4	46.53	46.30	8	6,904	0.12%
2023/09/14	3	45.00	0	0.00	45.15	3	6,847	0.04%
2023/09/13	1	44.25	0	0.00	44.45	1	6,854	0.01%
2023/09/12	18	44.30	0	0.00	44.00	18	6,933	0.26%
2023/09/08	0	0.00	0.2	46.00	46.10	-0.2	7,050	0.00%
2023/09/07	2.2	46.37	1.2	46.82	46.30	1	7,159	0.01%
2023/09/06	9.2	46.03	8	46.26	46.40	1.2	7,321	0.02%
2023/09/01	1	47.90	0	0.00	47.90	1	7,717	0.01%
2023/08/31	2	47.75	0	0.00	48.00	2	7,909	0.03%
2023/08/30	2	47.30	3	47.72	47.75	-1	8,140	-0.01%
2023/08/29	1	47.60	0	0.00	47.00	1	8,493	0.01%
2023/08/28	14	47.74	8	49.31	47.15	6	8,540	0.07%
2023/08/25	3	50.60	8.2	51.18	50.10	-5.2	8,545	-0.06%
2023/08/24	2.1	53.20	5	52.96	52.70	-2.9	8,780	-0.03%
2023/08/23	1	52.00	3	52.23	52.00	-2	8,959	-0.02%
2023/08/22	7	52.49	12	51.64	52.00	-5	9,032	-0.06%
2023/08/21	3	51.67	3	51.93	51.80	0	8,976	0.00%
2023/08/18	30	54.33	13	54.70	52.10	17	8,922	0.19%
2023/08/17	8	53.23	3	53.33	54.40	5	8,744	0.06%
2023/08/16	8	51.64	7	51.84	52.70	1	8,671	0.01%
2023/08/15	1	53.20	2	52.45	52.20	-1	8,625	-0.01%
2023/08/14	3	51.83	10	53.21	51.30	-7	8,563	-0.08%
2023/08/11	31	54.10	38	54.17	53.50	-7	8,471	-0.08%
2023/08/10	8	50.84	2	51.70	50.80	6	8,244	0.07%
2023/08/09	0.1	53.30	0.1	54.00	53.00	0	8,147	0.00%
2023/08/08	1	52.70	13	53.18	53.80	-12	8,085	-0.15%
2023/08/07	28.1	53.35	18	53.56	53.60	10.1	8,006	0.13%
2023/08/04	3	52.13	0	0.00	51.60	3	7,893	0.04%
2023/08/02	11	51.72	6.3	51.55	51.30	4.8	7,803	0.06%
2023/08/01	7	52.86	2.2	54.05	54.00	4.8	7,698	0.06%
2023/07/31	9	55.88	22	55.90	54.80	-13	7,525	-0.17%
2023/07/28	21	54.44	10.1	53.46	54.30	11	7,355	0.15%
2023/07/27	18	57.83	19	57.59	55.30	-1	7,227	-0.01%
2023/07/26	36	56.35	18	55.16	54.80	18	6,928	0.26%
2023/07/25	12	56.99	4	58.13	59.20	8	6,586	0.12%
2023/07/24	21.1	53.89	4.1	54.08	53.90	17	6,332	0.27%
2023/07/21	6.1	49.92	13	49.60	50.50	-6.9	6,099	-0.11%
2023/07/20	11	46.95	22	46.97	47.00	-11	5,849	-0.19%
2023/07/19	11	47.98	3	47.78	47.65	8	5,798	0.14%
2023/07/18	25.1	47.74	22	47.21	47.15	3.1	5,705	0.05%
2023/07/17	13	46.34	8	46.43	46.20	5	5,439	0.09%
2023/07/14	14	43.99	7	43.71	43.70	7	5,280	0.13%
2023/07/13	6	43.62	10	44.77	44.20	-4	5,148	-0.08%
2023/07/12	10	42.09	6	41.96	42.15	4	4,912	0.08%
2023/07/10	0	0.00	3	41.53	41.40	-3	4,721	-0.06%
2023/07/07	15	42.50	3.2	42.46	42.50	11.8	4,679	0.25%
2023/07/06	2	42.68	1	42.30	43.25	1	4,548	0.02%
2023/07/05	1.2	41.75	5	41.97	42.00	-3.8	4,472	-0.08%
2023/07/04	3.3	41.98	22	41.84	42.20	-18.7	4,402	-0.42%
2023/07/03	1	41.35	2	41.10	41.00	-1	4,277	-0.02%
2023/06/30	2	40.75	10	40.66	40.65	-8	4,213	-0.19%
2023/06/29	8	40.38	7	40.49	40.65	1	4,179	0.02%
2023/06/28	7	39.94	2	40.10	39.60	5	4,128	0.12%
2023/06/27	1	39.75	1	39.65	39.60	0	4,108	0.00%
2023/06/26	1	40.20	2	39.83	39.75	-1	4,083	-0.02%
2023/06/21	6	40.54	0	0.00	40.80	6	4,051	0.15%
2023/06/20	2	39.80	0	0.00	39.35	2	3,954	0.05%
2023/06/19	1	41.20	1.1	40.12	40.20	-0.1	3,937	0.00%
2023/06/16	0	0.00	6	40.57	40.40	-6	3,916	-0.15%
2023/06/15	31	41.45	12	41.02	41.00	19	3,840	0.49%
2023/06/14	3	41.03	5	40.69	40.70	-2	3,797	-0.05%
2023/06/13	11	40.33	24	40.49	40.35	-13	3,777	-0.34%
2023/06/12	13	39.96	11	40.10	40.15	2	3,666	0.05%
2023/06/09	19	39.68	14	39.56	39.55	5	3,494	0.14%
2023/06/08	5	38.75	0	0.00	38.70	5	3,280	0.15%
2023/06/07	6	39.00	14	39.26	39.10	-8	3,222	-0.25%
2023/06/06	20.3	38.41	21	38.66	38.55	-0.7	3,077	-0.02%
2023/06/05	16	38.27	27	38.23	38.05	-11	2,852	-0.39%
2023/06/02	36	36.79	32	37.51	38.10	4	2,616	0.15%
2023/06/01	7	34.31	2	33.70	34.65	5	2,246	0.22%
2023/05/31	17	34.59	32	34.32	34.20	-15	2,189	-0.69%
2023/05/30	44	34.42	87	34.04	34.35	-43	2,118	-2.03%
2023/05/29	106	32.84	32	33.08	34.30	74	1,848	4.00%	大買/
2023/05/26	8	29.02	0	0.00	31.20	8	1,780	0.45%
2023/05/25	0	0.00	1	28.40	28.40	-1	1,739	-0.06%
2023/05/23	0	0.00	1	28.50	28.30	-1	1,783	-0.06%
2023/05/18	0	0.00	0.6	28.00	28.20	-0.6	1,881	-0.03%
2023/05/09	1	29.75	0	0.00	28.90	1	2,988	0.03%
2023/05/04	3	30.10	0	0.00	30.05	3	3,058	0.10%
2023/05/02	0	0.00	2	30.75	30.70	-2	3,073	-0.07%
2023/04/25	0	0.00	1	31.45	31.50	-1	3,079	-0.03%
2023/04/20	0	0.00	2	32.65	32.60	-2	3,079	-0.06%
2023/04/14	2	34.08	7	33.36	33.40	-5	3,056	-0.16%
2023/04/13	4	33.11	3	33.10	33.15	1	3,134	0.03%
2023/04/12	1	33.50	2	33.25	33.15	-1	3,262	-0.03%
2023/04/11	5	32.50	0	0.00	32.70	5	3,297	0.15%
2023/04/10	1	32.35	0	0.00	32.60	1	3,299	0.03%
2023/03/30	2	32.03	1	32.15	32.05	1	3,248	0.03%
2023/03/27	0	0.00	1	31.85	32.10	-1	3,229	-0.03%
2023/03/24	0	0.00	0	32.50	32.05	0	3,261	0.00%
2023/03/23	1	32.90	0	0.00	32.80	1	3,331	0.03%
2023/03/17	1	32.10	0	0.00	32.10	1	3,400	0.03%
2023/03/16	4	31.80	2	31.45	31.65	2	3,335	0.06%
2023/03/06	0	0.00	2	35.00	35.10	-2	3,164	-0.06%
2023/03/03	0	0.00	3	35.55	35.15	-3	3,140	-0.10%
2023/03/02	2	35.00	0	0.00	35.20	2	3,122	0.06%
2023/02/24	17	36.60	18	36.63	35.40	-1	3,064	-0.03%
2023/02/23	3	34.77	2	34.75	34.80	1	2,859	0.03%
2023/02/22	1	33.90	0	0.00	33.80	1	2,774	0.04%
2023/02/20	2	34.60	4	34.35	34.20	-2	2,760	-0.07%
2023/02/17	2	34.10	0	0.00	34.30	2	2,737	0.07%
2023/02/16	6	34.26	5.3	34.16	34.20	0.7	2,717	0.03%
2023/02/15	0	0.00	1	34.20	33.85	-1	2,723	-0.04%
2023/02/13	2.1	34.34	9	34.59	34.10	-6.9	2,719	-0.25%
2023/02/10	6.1	34.83	19	35.26	35.50	-12.9	2,774	-0.46%
2023/02/09	43.1	36.51	53	35.94	36.40	-9.9	2,704	-0.37%
2023/02/08	51	36.05	10	36.05	36.75	41	2,473	1.66%
2023/02/07	21	33.05	1	32.70	34.25	20	1,940	1.03%
2023/02/03	0	0.00	1	30.20	31.15	-1	1,774	-0.06%
2023/02/01	0	0.00	1	30.90	30.90	-1	1,734	-0.06%
2023/01/31	1	30.45	0	0.00	30.40	1	1,754	0.06%
2023/01/30	8	30.33	8	30.27	30.35	0	1,783	0.00%
2023/01/16	0	0.00	5	29.77	30.00	-5	1,794	-0.28%
2023/01/10	2	31.10	2	30.20	29.95	0	1,735	0.00%
2023/01/03	8	30.94	2	31.25	30.80	6	1,665	0.36%
2022/12/30	13	30.88	13	30.87	31.00	0	1,569	0.00%
2022/12/20	0	0.00	2	29.28	29.10	-2	1,341	-0.15%
2022/12/16	2	30.20	2	29.53	29.50	0	1,329	0.00%
2022/12/15	17	30.11	17	30.14	30.10	0	1,316	0.00%
2022/12/14	1	30.15	3	29.32	30.00	-2	1,236	-0.16%
2022/12/12	2	27.65	0	0.00	27.60	2	1,104	0.18%
2022/11/16	0	0.00	2	27.65	27.70	-2	1,128	-0.18%
2022/11/15	3	28.03	3	27.40	27.25	0	1,101	0.00%
2022/11/11	20	28.63	28	27.71	27.90	-8	1,078	-0.74%
2022/11/09	5	27.47	0	0.00	27.50	5	994	0.50%
2022/11/08	27	27.64	20	27.40	27.40	7	969	0.72%
2022/11/07	3	26.50	3	27.00	27.00	0	846	0.00%
2022/10/27	0	0.00	5	24.50	24.85	-5	776	-0.64%
2022/10/26	5	24.20	0	0.00	24.45	5	743	0.67%
2022/09/20	0	0.00	0.1	26.60	26.60	-0.1	706	-0.01%
2022/09/15	0.1	27.00	0	0.00	26.95	0.1	733	0.01%
2022/09/02	0.1	26.90	0	0.00	26.65	0.1	702	0.01%
2022/06/28	0	0.00	3	29.80	29.85	-3	830	-0.36%
2022/06/23	0	0.00	2	29.95	30.45	-2	778	-0.26%
2022/06/22	2	30.50	0	0.00	30.40	2	765	0.26%
2022/05/27	0	0.00	8	29.75	29.60	-8	692	-1.16%
2022/05/20	10	30.05	10	31.00	31.00	0	656	0.00%
2022/05/17	0	0.00	2	31.45	31.70	-2	574	-0.35%
2022/05/10	3	31.18	3	30.75	30.70	0	528	0.00%
2022/05/06	0	0.00	0.1	30.50	30.50	-0.1	572	-0.02%
2022/04/29	0	0.00	2	29.65	29.35	-2	517	-0.39%
2022/04/28	0	0.00	3	28.45	28.95	-3	491	-0.61%
2022/03/31	0	0.00	1	26.65	26.80	-1	476	-0.21%
2022/03/11	1	26.70	0	0.00	26.15	1	627	0.16%
2022/03/10	7	26.93	6	27.18	26.60	1	632	0.16%
2022/03/01	6	28.60	6	28.65	28.20	0	658	0.00%
2022/02/23	0	0.00	1	28.70	28.60	-1	665	-0.15%
2022/02/17	1	30.25	2	29.60	29.50	-1	671	-0.15%
2022/02/16	1	29.85	0	0.00	30.15	1	674	0.15%
2022/02/08	8.1	29.61	9	29.74	31.00	-0.9	650	-0.14%
2022/01/24	0	0.00	1	28.10	28.35	-1	609	-0.16%
2022/01/18	1	29.15	0	0.00	28.85	1	633	0.16%
2022/01/03	3	29.55	3	29.00	28.80	0	642	0.00%
2021/12/30	10	30.20	0	0.00	29.35	10	650	1.54%
2021/12/27	1	28.75	30	28.70	28.70	-29	625	-4.63%
2021/12/24	17	29.16	0	0.00	29.30	17	612	2.77%
2021/12/23	3	29.82	16	29.95	29.45	-13	598	-2.17%
2021/12/22	31	29.87	1	28.90	30.00	30	551	5.44%
2021/12/16	0	0.00	3	27.45	27.45	-3	469	-0.64%
2021/12/13	3	27.48	0	0.00	27.60	3	455	0.66%
2021/12/03	0	0.00	1	27.35	27.35	-1	444	-0.22%
2021/11/26	0	0.00	2	26.80	27.15	-2	431	-0.46%
2021/11/24	0	0.00	1	27.35	26.95	-1	422	-0.24%
2021/11/19	0	0.00	2	26.90	27.00	-2	418	-0.48%
2021/11/18	2	26.60	0	0.00	26.45	2	415	0.48%
2021/11/16	2	26.95	0	0.00	26.95	2	414	0.48%
2021/11/11	0	0.00	7	26.99	27.45	-7	400	-1.75%
2021/11/08	1	28.20	1	28.10	28.30	0	379	0.00%
2021/11/05	0	0.00	1	27.50	27.50	-1	374	-0.27%
2021/11/04	7	27.40	0	0.00	27.50	7	372	1.88%
2021/11/02	0	0.00	5	26.86	27.00	-5	374	-1.34%
2021/10/29	1	26.50	1	26.40	26.80	0	377	0.00%
2021/10/26	2	26.18	0	0.00	25.80	2	360	0.56%
2021/10/25	3	25.30	0	0.00	25.70	3	353	0.85%
2021/10/22	1	25.70	0	0.00	25.55	1	354	0.28%
2021/10/20	0	0.00	2	25.10	25.15	-2	371	-0.54%
2021/10/19	2	25.20	0	0.00	24.90	2	364	0.55%
2021/09/07	0	0.00	0	25.82	26.00	0	502	0.00%
2021/09/03	0	0.00	0	26.10	26.25	0	511	0.00%
2021/08/30	0	0.00	1	26.10	26.20	-1	517	-0.19%
2021/08/19	0	0.00	0.1	25.45	26.10	-0.1	580	-0.01%
2021/08/11	2	28.15	0	0.00	27.70	2	617	0.32%
2021/07/28	0	0.00	15	27.84	27.75	-15	781	-1.92%
2021/07/27	15	29.55	0	0.00	28.25	15	805	1.86%
2021/07/19	0	0.00	6	28.29	28.45	-6	942	-0.64%
2021/07/08	6	29.00	1	29.60	29.00	5	1,244	0.40%
2021/07/07	0	0.00	6	28.93	29.20	-6	1,290	-0.46%
2021/06/25	0	29.65	0	0.00	29.35	0	2,537	0.00%
2021/06/22	1	30.15	0	0.00	29.10	1	3,051	0.03%
2021/06/21	0	0.00	1	29.75	29.95	-1	3,391	-0.03%
2021/06/16	0	0.00	3	30.90	30.60	-3	4,009	-0.07%
2021/06/15	3	32.27	0	0.00	31.35	3	4,162	0.07%
2021/05/27	0	0.00	1	31.45	30.55	-1	4,227	-0.02%
2021/05/26	1	30.45	0	0.00	31.00	1	4,234	0.02%
2021/05/18	0	0.00	2	29.90	29.55	-2	4,276	-0.05%
2021/05/14	0	0.00	1	30.30	30.50	-1	4,252	-0.02%
2021/05/12	0	0.00	14	29.53	30.05	-14	4,220	-0.33%
2021/05/11	1	32.15	10	32.10	32.50	-9	4,191	-0.21%
2021/05/10	0	34.30	0	0.00	33.85	0	4,175	0.00%
2021/05/07	0	0.00	6	34.04	34.30	-6	4,169	-0.14%
2021/05/06	6	33.90	6	32.90	32.70	0	4,148	0.00%
2021/05/05	3	33.35	0	0.00	33.90	3	4,124	0.07%
2021/05/04	8	33.56	5	32.41	32.70	3	4,107	0.07%
2021/05/03	1	34.50	0	0.00	34.70	1	4,083	0.02%
2021/04/28	0	0.00	39	35.30	35.70	-39	4,058	-0.96%
2021/04/26	0	0.00	1	35.90	35.90	-1	4,020	-0.02%
2021/04/23	2	35.66	1	36.02	35.00	1	3,985	0.02%
2021/04/22	2	34.98	12.3	35.07	35.00	-10.3	3,917	-0.26%
2021/04/20	24	36.69	10	36.98	36.70	14	3,858	0.36%
2021/04/19	30	36.10	44	36.79	36.85	-14	3,846	-0.36%
2021/04/16	2	39.55	2	39.70	39.30	0	3,774	0.00%
2021/04/15	15	39.38	6	39.18	39.10	9	3,740	0.24%
2021/04/14	26.3	39.60	25.1	40.03	39.55	1.2	3,719	0.03%
2021/04/13	15	40.48	6	40.81	39.95	9	3,647	0.25%
2021/04/12	1	40.30	22	41.14	40.50	-21	3,604	-0.58%
2021/04/09	17	39.99	7	38.79	39.65	10	3,536	0.28%
2021/04/08	22	40.94	3	41.02	41.05	19	3,453	0.55%
2021/04/07	12	40.67	4	41.19	40.55	8	3,355	0.24%
2021/04/06	7	41.33	11	40.90	40.55	-4	3,244	-0.12%
2021/04/01	29	40.22	26	40.25	40.30	3	3,088	0.10%
2021/03/31	28	40.24	30	40.82	39.60	-2	2,870	-0.07%
2021/03/30	10	37.97	19	38.70	38.50	-9	2,527	-0.36%
2021/03/29	12	36.95	7	37.15	37.45	5	2,425	0.21%
2021/03/26	19	37.89	11	37.42	36.85	8	2,382	0.34%
2021/03/25	23	38.68	22	38.32	37.95	1	2,254	0.04%
2021/03/24	12	37.56	7	37.59	38.00	5	2,087	0.24%
2021/03/23	42.1	38.89	6	38.10	35.05	36.1	1,957	1.85%
2021/03/22	1	38.90	2	38.90	38.90	-1	1,650	-0.06%
2021/03/19	21	33.84	13	35.11	35.40	8	1,570	0.51%
2021/03/18	1	32.00	2	32.48	32.20	-1	1,379	-0.07%
2021/03/15	1	30.40	2	30.35	30.25	-1	1,255	-0.08%
2021/03/11	0	0.00	1	29.60	29.65	-1	1,283	-0.08%
2021/03/08	0	0.00	10	28.29	28.50	-10	1,362	-0.73%
2021/03/03	2	28.30	0	0.00	28.35	2	1,405	0.14%
2021/02/26	0	0.00	1	28.60	28.00	-1	1,509	-0.07%
2021/02/25	0	0.00	1	28.50	28.65	-1	1,568	-0.06%
2021/02/24	0	0.00	2	28.50	28.50	-2	1,605	-0.12%
2021/02/22	0	0.00	6	28.78	28.80	-6	1,897	-0.32%
2021/02/19	1	27.90	0	0.00	28.10	1	2,087	0.05%
2021/02/18	2	28.25	1	28.30	27.95	1	2,178	0.05%
2021/01/28	0	0.00	12	26.35	26.60	-12	2,800	-0.43%
2021/01/22	0	0.00	1	27.00	26.70	-1	2,828	-0.04%
2021/01/20	5	27.00	5	26.82	26.50	0	2,870	0.00%
2021/01/15	1	28.00	0	0.00	27.85	1	2,923	0.03%
2021/01/14	10	28.63	12	28.38	28.20	-2	3,014	-0.07%
2021/01/12	0	0.00	4	28.51	28.75	-4	3,119	-0.13%
2021/01/11	5	29.75	31	29.38	29.20	-26	3,170	-0.82%
2021/01/07	13	29.86	0	0.00	29.60	13	3,252	0.40%
2021/01/06	1	28.90	0	0.00	29.45	1	3,281	0.03%
2021/01/05	0	0.00	5	30.07	30.00	-5	3,337	-0.15%
2021/01/04	5	29.90	6.2	29.70	29.85	-1.2	3,342	-0.04%
2020/12/31	1	29.25	3	29.30	29.40	-2	3,314	-0.06%
2020/12/30	8	28.84	0	0.00	28.80	8	3,301	0.24%
2020/12/25	2	28.35	7	28.75	28.45	-5	3,258	-0.15%
2020/12/24	12	29.07	0	0.00	28.95	12	3,243	0.37%
2020/12/23	6	29.33	17	29.16	29.05	-11	3,242	-0.34%
2020/12/22	0	0.00	8	29.57	29.00	-8	3,244	-0.25%
2020/12/21	6	30.19	2	30.05	30.00	4	3,232	0.12%
2020/12/18	14	31.58	2	32.23	30.35	12	3,215	0.37%
2020/12/17	36	31.26	23.5	31.74	31.60	12.5	3,097	0.40%
2020/12/15	0	0.00	1	29.70	29.60	-1	2,885	-0.03%
2020/12/14	20	29.80	22	29.91	30.00	-2	2,873	-0.07%
2020/12/11	1	28.75	3	29.00	28.95	-2	2,843	-0.07%
2020/12/10	0	0.00	6	29.81	29.50	-6	2,854	-0.21%
2020/12/08	9	30.58	10	30.15	30.25	-1	2,847	-0.04%
2020/12/07	0	0.00	3	29.93	29.75	-3	2,861	-0.10%
2020/12/04	20	30.71	10	30.58	30.25	10	2,921	0.34%
2020/12/01	10	29.78	10	29.65	29.85	0	2,816	0.00%
2020/11/27	1	29.95	1	29.75	29.80	0	2,794	0.00%
2020/11/26	3	30.50	0	0.00	30.15	3	2,773	0.11%
2020/11/25	2	31.10	1	30.65	31.05	1	2,744	0.04%
2020/11/24	1	31.00	10	31.38	31.30	-9	2,655	-0.34%
2020/11/23	13	31.43	0	0.00	31.15	13	2,580	0.50%
2020/11/20	0	0.00	4	31.96	31.50	-4	2,524	-0.16%
2020/11/19	37	32.91	48	32.86	32.65	-11	2,438	-0.45%
2020/11/18	57	32.12	49	32.75	32.10	8	2,212	0.36%
2020/11/17	1	30.45	16	30.60	30.80	-15	2,003	-0.75%
2020/11/16	8	30.26	6	30.18	30.15	2	1,912	0.10%
2020/11/13	58	30.59	56	30.70	30.60	2	1,878	0.11%
2020/11/12	7	29.07	6	29.18	29.00	1	1,680	0.06%
2020/11/11	15	29.34	6	28.93	28.65	9	1,635	0.55%
2020/11/09	7	30.52	15	30.56	30.60	-8	1,558	-0.51%
2020/11/06	56	30.00	46	29.70	30.35	10	1,440	0.69%
2020/11/05	0	0.00	1	28.40	28.35	-1	1,259	-0.08%
2020/11/04	3	28.00	0	0.00	28.20	3	1,252	0.24%
2020/11/02	0	0.00	1	27.75	28.05	-1	1,242	-0.08%
2020/10/28	4	28.70	0	0.00	28.90	4	1,218	0.33%
2020/10/27	9	28.62	19	28.18	28.30	-10	1,177	-0.85%
2020/10/26	4	28.36	5	28.66	28.50	-1	1,170	-0.09%
2020/10/23	0	0.00	10	29.00	28.90	-10	1,157	-0.86%
2020/10/22	20	29.39	1	29.55	29.45	19	1,139	1.67%
2020/10/21	11	28.86	6	29.23	29.25	5	1,041	0.48%
2020/10/20	7	27.77	53	27.65	28.25	-46	957	-4.81%
2020/10/19	3	28.75	0	0.00	28.30	3	931	0.32%
2020/10/16	1	28.25	4	28.11	28.15	-3	870	-0.34%
2020/10/15	5	27.78	6	27.81	28.25	-1	829	-0.12%
2020/10/14	2	27.00	4	27.28	27.25	-2	782	-0.26%
2020/10/13	7	27.08	2	27.25	27.40	5	752	0.66%
2020/10/12	4	25.98	1	26.05	25.95	3	776	0.39%
2020/09/16	1	25.50	0	0.00	25.50	1	731	0.14%
2020/09/15	0	0.00	6	25.71	25.35	-6	720	-0.83%
2020/09/14	3	25.58	0	0.00	25.50	3	702	0.43%
2020/09/11	50	26.20	5	25.86	25.50	45	687	6.55%
2020/09/10	22	25.79	15	25.68	26.20	7	673	1.04%
2020/09/09	1	25.80	0	0.00	25.50	1	596	0.17%
2020/09/04	0	0.00	1	23.75	24.00	-1	488	-0.20%
2020/09/03	0	0.00	2	24.08	24.10	-2	488	-0.41%
2020/09/02	2	23.95	0	0.00	24.10	2	482	0.41%
2020/08/25	0.1	23.75	0	0.00	23.75	0.1	475	0.02%
2020/08/10	0	0.00	2	24.25	24.20	-2	436	-0.46%
2020/08/07	2	24.70	1	24.45	24.40	1	437	0.23%
2020/07/30	1	25.35	0	0.00	25.20	1	435	0.23%
2020/07/28	0	0.00	2	25.35	25.10	-2	433	-0.46%
2020/07/22	0	0.00	1	25.20	24.85	-1	413	-0.24%
2020/07/21	2	25.05	0	0.00	25.15	2	412	0.49%
2020/07/17	0	0.00	4	24.95	25.00	-4	407	-0.98%
2020/07/16	4	25.49	0	0.00	25.25	4	399	1.00%
2020/07/08	0	0.00	1	24.85	24.75	-1	300	-0.33%
2020/07/06	6	25.11	3	25.05	25.05	3	294	1.02%
2020/06/17	1	24.70	0	0.00	24.75	1	261	0.38%
2020/05/21	0	0.00	1	24.25	24.40	-1	378	-0.26%
2020/05/06	0	0.00	9	25.60	25.55	-9	511	-1.76%
2020/05/04	9	25.76	0	0.00	25.60	9	509	1.77%
2020/04/08	0	0.00	3	26.62	26.90	-3	502	-0.60%
2020/04/07	3	26.05	0	0.00	26.05	3	498	0.60%
2020/03/25	0	0.00	4	26.90	26.95	-4	514	-0.78%
2020/03/24	4	25.50	0	0.00	25.50	4	508	0.79%
2020/03/23	0	0.00	4	25.15	25.05	-4	515	-0.78%
2020/03/20	4	25.60	0	0.00	25.60	4	541	0.74%
2020/03/18	2	24.95	1	25.10	25.30	1	527	0.19%
2020/03/17	1	25.00	0	0.00	24.65	1	521	0.19%
2020/03/12	0	0.00	1	24.15	24.85	-1	484	-0.21%
2020/03/09	0	0.00	1	26.50	26.50	-1	461	-0.22%
2020/02/26	0	0.00	2	28.55	28.60	-2	461	-0.43%
2020/02/24	1	28.00	0	0.00	28.15	1	449	0.22%
2020/02/21	3	29.90	0	0.00	28.80	3	443	0.68%
2020/02/20	2	29.80	0	0.00	29.70	2	441	0.45%
2020/02/17	0	0.00	11	30.51	30.35	-11	443	-2.48%
2020/02/14	12	31.65	1	31.30	31.65	11	424	2.59%
2020/02/13	0	0.00	1	30.05	30.25	-1	389	-0.26%
2020/02/12	1	31.00	0	0.00	30.60	1	387	0.26%
2020/01/15	0	0.00	8	30.89	31.00	-8	414	-1.93%
2020/01/13	8	30.50	0	0.00	31.00	8	433	1.85%
2020/01/07	0	0.00	2	30.20	30.45	-2	521	-0.38%
2020/01/02	2	31.15	0	0.00	31.20	2	525	0.38%
2019/12/26	3	30.83	0	0.00	31.00	3	519	0.58%
2019/12/25	1	31.05	0	0.00	31.10	1	520	0.19%
2019/12/24	3	31.15	0	0.00	31.15	3	522	0.57%
2019/12/23	5	31.83	0	0.00	31.45	5	520	0.96%
2019/12/20	10	31.47	0	0.00	31.60	10	517	1.93%
2019/10/18	0	0.00	1	29.35	30.00	-1	424	-0.24%
2019/09/27	0	0.00	4	26.65	26.65	-4	504	-0.79%
2019/09/10	0	0.00	3	28.10	28.05	-3	810	-0.37%
2019/09/05	3	28.90	3	28.60	28.90	0	822	0.00%
2019/09/04	1	28.75	0	0.00	28.65	1	818	0.12%
2019/09/03	2	28.73	0	0.00	28.65	2	817	0.24%
2019/08/29	0	0.00	1	28.65	28.50	-1	812	-0.12%
2019/08/28	1	28.15	0	0.00	28.40	1	807	0.12%
2019/08/27	0	0.00	1	28.30	28.15	-1	791	-0.13%
2019/08/26	1	27.85	0	0.00	27.90	1	786	0.13%
2019/08/16	0	0.00	1	28.00	27.80	-1	800	-0.12%
2019/07/29	1	29.90	0	0.00	29.80	1	790	0.13%
2019/07/11	0	0.00	1	32.60	32.60	-1	740	-0.14%
2019/07/10	1	32.70	0	0.00	32.50	1	717	0.14%
2019/07/01	0	0.00	1	30.05	30.60	-1	613	-0.16%
2019/06/28	0	0.00	1	31.65	31.50	-1	594	-0.17%
2019/06/27	0	0.00	1	32.15	31.70	-1	578	-0.17%
2019/06/26	2	31.90	3	31.87	31.80	-1	549	-0.18%
2019/06/25	1	32.10	1	31.10	31.05	0	517	0.00%
2019/06/24	1	32.25	4	32.10	31.65	-3	493	-0.61%
2019/06/19	0	0.00	2	30.45	30.45	-2	410	-0.49%
2019/06/18	6	30.93	0	0.00	30.65	6	402	1.49%
2019/06/14	4	29.05	0	0.00	28.75	4	372	1.08%
2019/06/06	0	0.00	2	27.85	27.70	-2	364	-0.55%
2019/06/05	2	28.33	2	28.35	28.20	0	366	0.00%
2019/06/04	3	28.53	3	28.60	28.40	0	368	0.00%
2019/06/03	1	29.35	0	0.00	28.85	1	374	0.27%
2019/05/29	2	29.78	1	29.20	29.05	1	369	0.27%
2019/05/28	0	0.00	1	29.85	29.90	-1	359	-0.28%
2019/05/16	0	0.00	1	27.65	27.75	-1	327	-0.31%
2019/05/09	0	0.00	1	28.15	28.00	-1	335	-0.30%
2019/04/23	0	0.00	1	30.25	30.05	-1	360	-0.28%
2019/04/22	0	0.00	1	30.55	30.35	-1	360	-0.28%
2019/04/16	1	30.65	0	0.00	30.60	1	375	0.27%
2019/04/11	0	0.00	2	32.00	31.15	-2	388	-0.51%
2019/04/10	1	32.05	0	0.00	32.20	1	402	0.25%
2019/04/09	3	32.65	0	0.00	32.70	3	441	0.68%
2019/04/03	2	32.70	0	0.00	32.70	2	452	0.44%
2019/03/26	0	0.00	2	32.05	32.00	-2	549	-0.36%
2019/03/25	2	31.75	0	0.00	32.00	2	640	0.31%
2019/03/22	0	0.00	1	32.50	32.30	-1	700	-0.14%
2019/03/21	0	0.00	5	32.34	32.15	-5	703	-0.71%
2019/03/20	1	33.95	0	0.00	33.00	1	703	0.14%
2019/03/19	9	32.92	0	0.00	33.00	9	687	1.31%
2019/03/07	0	0.00	6	30.50	30.10	-6	778	-0.77%
2019/02/26	3	33.15	0	0.00	32.75	3	927	0.32%
2019/02/14	3	33.80	0	0.00	33.70	3	952	0.31%
2019/02/13	1	33.75	0	0.00	33.75	1	949	0.11%
2019/01/09	3	37.35	0	0.00	37.20	3	1,061	0.28%
2019/01/04	2	35.95	0	0.00	35.55	2	1,110	0.18%
2019/01/02	11	37.59	10	37.50	37.40	1	1,131	0.09%
2018/12/28	1	37.95	1	37.20	38.00	0	1,128	0.00%
2018/12/27	5	36.80	5	36.05	36.05	0	1,107	0.00%
2018/12/26	2	36.50	0	0.00	35.85	2	1,121	0.18%
2018/12/25	5	36.75	4	37.04	35.80	1	1,153	0.09%
2018/12/24	0	0.00	2	37.00	37.25	-2	1,146	-0.17%
2018/12/22	2	37.20	2	37.20	37.20	0	1,137	0.00%
2018/12/21	6	36.61	5	36.89	36.80	1	1,164	0.09%
2018/12/20	3	36.20	8	35.91	35.45	-5	1,180	-0.42%
2018/12/19	1	37.10	2	37.03	37.00	-1	1,253	-0.08%
2018/12/18	15	39.67	9	39.16	38.20	6	1,263	0.47%
2018/12/17	3	38.15	5	37.22	39.20	-2	1,189	-0.17%
2018/12/06	1	34.95	0	0.00	33.80	1	1,692	0.06%
2018/12/05	1	36.25	3	35.97	35.85	-2	1,797	-0.11%
2018/12/04	5	35.90	2	36.00	36.00	3	1,923	0.16%
2018/12/03	0	0.00	1	32.90	35.50	-1	1,986	-0.05%
2018/11/30	0	0.00	1	32.10	32.30	-1	2,240	-0.04%
2018/11/29	5	32.28	0	0.00	32.15	5	2,447	0.20%
2018/11/28	0	0.00	1	31.35	31.35	-1	2,515	-0.04%
2018/11/26	1	28.55	4	28.10	28.60	-3	2,746	-0.11%
2018/11/23	0	0.00	3	26.30	26.70	-3	2,940	-0.10%
2018/11/22	0	0.00	4	29.23	29.20	-4	3,062	-0.13%
2018/11/21	4	29.48	0	0.00	29.25	4	3,167	0.13%
2018/11/15	2	30.03	2	29.63	29.50	0	3,701	0.00%
2018/11/07	0	0.00	1	30.70	31.00	-1	4,139	-0.02%
2018/11/06	0	0.00	2	30.50	30.65	-2	4,199	-0.05%
2018/10/30	1	29.55	1	29.95	29.40	0	4,230	0.00%
2018/10/25	1	30.90	1	30.90	30.40	0	4,262	0.00%
2018/10/24	1	31.20	1	31.05	32.65	0	4,275	0.00%
2018/10/17	0	0.00	1	34.90	35.65	-1	4,456	-0.02%
2018/10/15	1	35.30	0	0.00	35.45	1	4,430	0.02%
2018/10/11	0	0.00	5	35.00	33.75	-5	4,440	-0.11%
2018/10/05	7	38.31	2	38.48	38.95	5	4,469	0.11%
2018/10/04	1	37.20	1	37.60	39.30	0	4,454	0.00%
2018/10/03	6	39.26	7	39.10	38.40	-1	4,435	-0.02%
2018/10/02	11	41.18	7	40.89	40.35	4	4,403	0.09%
2018/10/01	3	40.88	3	40.88	40.95	0	4,383	0.00%
2018/09/28	5	40.88	7	41.11	40.90	-2	4,374	-0.05%
2018/09/27	3	44.12	1	43.40	41.80	2	4,360	0.05%
2018/09/26	3	44.62	3	44.68	44.05	0	4,364	0.00%
2018/09/25	3	43.23	3.2	43.38	43.55	-0.2	4,282	0.00%
2018/09/21	2	43.90	2	44.25	44.00	0	4,258	0.00%
2018/09/20	1	43.45	1	43.45	44.30	0	4,244	0.00%
2018/09/19	0	0.00	1	44.15	43.85	-1	4,213	-0.02%
2018/09/18	6	44.78	5	44.44	45.15	1	4,173	0.02%
2018/09/17	3	44.58	6	44.53	44.45	-3	4,090	-0.07%
2018/09/14	1	48.80	1	48.70	47.70	0	4,003	0.00%
2018/09/13	1	48.50	2	48.25	48.25	-1	3,942	-0.03%
2018/09/12	12	48.42	17	48.43	49.00	-5	3,856	-0.13%
2018/09/11	6	49.17	0	0.00	48.00	6	3,698	0.16%
2018/09/10	10	52.40	12	52.61	53.30	-2	3,589	-0.06%
2018/09/07	4	52.00	1	49.60	51.80	3	3,460	0.09%
2018/09/06	18	52.20	20	52.16	51.80	-2	3,367	-0.06%
2018/09/05	14	51.61	19	52.47	53.50	-5	3,086	-0.16%
2018/09/04	4	49.05	3	48.65	48.65	1	2,888	0.03%
2018/09/03	3	49.77	3	49.65	49.30	0	2,826	0.00%
2018/08/31	23	50.17	26	49.67	49.20	-3	2,756	-0.11%
2018/08/30	9	50.09	0	0.00	50.90	9	2,692	0.33%
2018/08/29	8	47.14	11	47.05	47.45	-3	2,525	-0.12%
2018/08/28	6	44.92	7	45.03	45.20	-1	2,397	-0.04%
2018/08/27	8	43.59	9	43.74	44.00	-1	2,305	-0.04%
2018/08/24	4	44.81	8	44.86	45.50	-4	2,241	-0.18%
2018/08/23	1	42.35	7	43.24	43.55	-6	2,128	-0.28%
2018/08/22	13	42.67	28	42.38	42.00	-15	2,124	-0.71%
2018/08/21	8	40.61	2	39.75	40.70	6	1,953	0.31%
2018/08/20	6	38.12	5	37.84	39.65	1	1,890	0.05%
2018/08/17	5	37.55	3	37.40	38.35	2	1,886	0.11%
2018/08/16	4	36.80	0	0.00	37.40	4	1,858	0.22%
2018/08/15	2	36.90	2	35.60	35.50	0	1,933	0.00%
2018/08/14	3	35.12	1	35.40	35.40	2	1,962	0.10%
2018/08/13	2	33.70	3	34.67	35.05	-1	1,954	-0.05%
2018/08/10	0	0.00	11	34.63	34.70	-11	1,906	-0.58%
2018/08/09	0	0.00	1	31.05	31.55	-1	1,847	-0.05%
2018/08/06	3	33.40	3	33.03	32.80	0	1,934	0.00%
2018/08/01	1	33.80	1	33.20	33.50	0	2,033	0.00%
2018/07/31	0	0.00	5	33.20	33.20	-5	2,017	-0.25%
2018/07/30	6	33.74	4	33.93	33.95	2	1,997	0.10%
2018/07/27	5	32.55	2	32.43	32.60	3	1,915	0.16%
2018/07/26	1	32.45	1	31.95	32.05	0	1,910	0.00%
2018/07/25	3	32.95	1	33.00	32.05	2	1,888	0.11%
2018/07/23	1	30.90	0	0.00	31.00	1	1,867	0.05%
2018/07/19	2	31.75	0	0.00	31.45	2	1,910	0.10%
2018/07/17	4	32.65	4	32.39	31.70	0	1,962	0.00%
2018/07/16	2	31.90	0	0.00	30.90	2	1,935	0.10%
2018/07/13	0	0.00	1	31.00	31.60	-1	1,967	-0.05%
2018/07/12	3	30.67	3	30.35	30.30	0	2,029	0.00%
2018/07/11	3	29.80	0	0.00	30.15	3	2,054	0.15%
2018/07/10	1	29.50	1	30.10	29.90	0	2,089	0.00%
2018/07/05	0	0.00	1	29.60	29.05	-1	2,178	-0.05%
2018/07/04	38	31.03	39	30.72	31.10	-1	2,181	-0.05%
2018/06/27	2	29.00	0	0.00	29.30	2	2,504	0.08%
2018/06/12	1	31.35	1	31.65	31.50	0	4,321	0.00%
2018/06/11	1	30.65	1	32.15	31.00	0	4,335	0.00%
2018/06/08	1	33.20	3	33.50	32.50	-2	4,325	-0.05%
2018/06/07	12	34.75	9	34.41	33.70	3	4,367	0.07%
2018/06/06	1	32.55	5	32.60	33.10	-4	4,336	-0.09%
2018/06/05	7	33.97	2	33.73	32.75	5	4,344	0.12%
2018/06/04	3	32.30	3	32.28	32.40	0	4,378	0.00%
2018/06/01	4	32.54	3	32.68	32.40	1	4,447	0.02%
2018/05/31	6	32.38	7	32.46	32.30	-1	4,468	-0.02%
2018/05/30	8	33.89	5	33.83	32.20	3	4,557	0.07%
2018/05/29	3	32.50	3	32.42	32.80	0	4,528	0.00%
2018/05/28	6	33.51	4	33.40	32.75	2	4,931	0.04%
2018/05/25	10	34.80	6	34.91	34.10	4	5,226	0.08%
2018/05/24	5	34.13	20	34.24	35.10	-15	5,404	-0.28%
2018/05/23	21	34.34	8	34.53	34.45	13	5,355	0.24%
2018/05/22	5	33.69	5	33.74	35.20	0	5,229	0.00%
2018/05/21	0	0.00	1	31.25	32.00	-1	5,145	-0.02%
2018/05/18	0	0.00	2	30.65	30.60	-2	5,140	-0.04%
2018/05/17	4	30.85	1	30.75	30.75	3	5,207	0.06%
2018/05/16	8	31.94	7	32.37	31.70	1	5,229	0.02%
2018/05/10	1	28.55	11	28.05	29.05	-10	5,325	-0.19%
2018/05/09	46	28.10	33	28.34	27.00	13	5,292	0.25%
2018/05/04	4	26.59	3	26.20	26.10	1	5,310	0.02%
2018/05/03	1	26.00	1	25.85	25.70	0	5,325	0.00%
2018/05/02	1	26.20	9	26.17	26.30	-8	5,343	-0.15%
2018/04/27	2	26.48	2	26.63	26.90	0	5,386	0.00%
2018/04/26	7	25.67	0	0.00	25.80	7	5,367	0.13%
2018/04/25	0	0.00	9	26.33	25.85	-9	5,457	-0.16%
2018/04/24	0	0.00	2	24.95	25.50	-2	5,472	-0.04%
2018/04/23	27	26.00	24	25.63	25.50	3	5,447	0.06%
2018/04/19	18	25.42	12	25.26	25.30	6	5,381	0.11%
2018/04/18	5	25.64	11	25.88	25.20	-6	5,333	-0.11%
2018/04/16	0	0.00	3	24.95	24.60	-3	5,221	-0.06%
2018/04/13	13	26.64	30	26.99	26.45	-17	5,182	-0.33%
2018/04/12	1	29.45	0	0.00	29.35	1	5,106	0.02%
2018/04/10	2	31.35	2	30.75	29.55	0	5,072	0.00%
2018/04/09	0	0.00	3	30.43	30.30	-3	5,044	-0.06%
2018/04/03	7	31.12	0	0.00	30.95	7	5,007	0.14%
2018/04/02	19	33.05	0	0.00	31.85	19	4,955	0.38%
2018/03/30	4	29.45	0	0.00	30.20	4	4,719	0.08%
2018/03/29	1	30.80	2	30.33	30.20	-1	4,645	-0.02%
2018/03/28	0	0.00	2	30.28	30.20	-2	4,615	-0.04%
2018/03/27	0	0.00	7	30.39	30.60	-7	4,569	-0.15%
2018/03/26	13	31.12	14	29.64	29.95	-1	4,506	-0.02%
2018/03/23	46	31.63	46	31.55	31.20	0	4,361	0.00%
2018/03/22	6	31.78	13	33.18	31.05	-7	4,128	-0.17%
2018/03/21	61	37.43	37	37.83	34.50	24	3,931	0.61%
2018/03/20	5	35.03	6	35.06	35.45	-1	2,974	-0.03%
2018/03/19	7	30.83	6	31.36	32.25	1	2,864	0.03%
2018/03/16	0	0.00	1	29.85	29.35	-1	2,803	-0.04%
2018/03/15	0	0.00	1	30.40	30.20	-1	2,731	-0.04%
2018/03/14	0	0.00	1	30.30	31.20	-1	2,696	-0.04%
2018/03/13	0	0.00	2	30.70	30.60	-2	2,661	-0.08%
2018/03/12	2	28.60	5.5	29.16	28.90	-3.5	2,595	-0.13%
2018/03/09	0	0.00	2	31.60	31.60	-2	2,514	-0.08%
2018/03/08	2	33.30	3	34.48	33.00	-1	2,454	-0.04%
2018/03/07	1	38.00	1	37.00	36.35	0	2,374	0.00%
2018/03/06	1	35.00	6	34.98	35.50	-5	2,286	-0.22%
2018/03/05	10	37.07	7	35.19	36.30	3	2,231	0.13%
2018/03/02	0	0.00	4.5	35.37	35.70	-4.5	2,109	-0.21%
2018/03/01	44	34.22	35	34.72	34.50	9	2,038	0.44%
2018/02/27	18	31.33	17	31.43	33.50	1	1,604	0.06%
2018/02/26	7	30.11	6	30.38	30.55	1	1,277	0.08%
2018/02/21	1	22.60	6.8	22.66	23.00	-5.8	1,011	-0.57%
2018/02/12	8	21.47	4	21.03	20.95	4	984	0.41%
2018/02/09	9	21.86	6	22.19	21.75	3	954	0.31%
2018/02/08	5	21.47	4	21.48	21.75	1	873	0.11%
2018/02/06	0	0.00	15	20.68	20.60	-15	817	-1.84%
2018/02/05	18	20.75	13	20.86	21.50	5	777	0.64%
2018/02/02	17	20.99	13	21.51	21.40	4	736	0.54%
2018/02/01	5	19.98	0	0.00	20.20	5	633	0.79%
2018/01/31	4	19.98	0	0.00	19.90	4	616	0.65%
2018/01/26	1	19.20	1	19.80	18.85	0	539	0.00%
2018/01/25	2	19.10	0	0.00	19.30	2	509	0.39%
2018/01/24	4	19.50	5	19.56	19.75	-1	481	-0.21%
2018/01/19	5	18.91	5	19.03	18.70	0	388	0.00%
2018/01/17	2	16.33	116	16.44	16.55	-114	226	-50.24%	大賣/鉅額交易