承啟 (2425)-富邦-新店券商分點個股進出

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

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-新店券商分點個股進出

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-新店券商分點個股進出
富邦-新店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	3	40.80	0	0.00	40.10	3	7,645	0.04%
2024/11/20	15	40.10	26	40.46	40.45	-11	7,603	-0.14%
2024/11/19	1	42.00	0	0.00	41.20	1	7,587	0.01%
2024/11/18	2	41.73	2	41.35	41.30	0	7,574	0.00%
2024/11/15	0.1	41.30	0	0.00	41.45	0.1	7,566	0.00%
2024/11/14	7	41.86	0	0.00	41.50	7	7,560	0.09%
2024/11/12	0	0.00	0.1	43.65	44.00	-0.1	7,523	0.00%
2024/11/11	0	0.00	1	44.00	44.00	-1	7,488	-0.01%
2024/11/08	1	45.00	1	43.25	43.45	0	7,442	0.00%
2024/11/07	14	45.34	20	45.47	44.85	-6	7,398	-0.08%
2024/11/06	57.1	44.51	35	44.79	44.50	22.1	7,161	0.31%
2024/11/05	9	42.61	0.1	42.60	42.15	9	7,024	0.13%
2024/11/04	6	43.68	1	43.40	43.20	5	7,018	0.07%
2024/11/01	1	45.70	8	44.82	44.35	-7	6,995	-0.10%
2024/10/30	39	45.15	44.3	44.91	45.00	-5.3	6,936	-0.08%
2024/10/29	1	41.20	3	42.92	43.15	-2	6,650	-0.03%
2024/10/28	4.2	42.39	1	42.30	42.30	3.2	6,601	0.05%
2024/10/25	1.1	41.89	2	42.15	42.70	-0.9	6,567	-0.01%
2024/10/24	12	42.95	1	44.60	42.40	11	6,554	0.17%
2024/10/23	8	43.84	7.1	43.79	43.90	0.9	6,518	0.01%
2024/10/22	2	44.20	7	43.95	43.95	-5	6,497	-0.08%
2024/10/21	9	44.28	9	43.98	44.10	0	6,483	0.00%
2024/10/18	3	43.98	0	0.00	43.20	3	6,465	0.05%
2024/10/17	7.1	44.87	16	44.70	44.50	-8.9	6,440	-0.14%
2024/10/16	66.1	44.87	60	44.81	44.70	6.1	6,386	0.09%
2024/10/15	14	43.87	11	43.96	43.80	3	6,254	0.05%
2024/10/14	31	44.15	27	44.31	44.25	4	6,207	0.06%
2024/10/11	26.3	43.97	23	43.84	43.40	3.3	6,112	0.05%
2024/10/09	47	47.72	32.1	48.13	46.90	14.9	5,989	0.25%
2024/10/08	56.1	49.49	20.1	48.93	48.00	36	5,696	0.63%
2024/10/07	7	48.26	35.1	50.15	51.20	-28.1	5,098	-0.55%
2024/10/04	76	46.37	144.1	47.10	46.60	-68.1	4,684	-1.45%	大賣/
2024/10/01	5.1	44.05	5	44.14	43.75	0.1	4,357	0.00%
2024/09/30	3	43.37	8	43.39	43.20	-5	4,285	-0.12%
2024/09/27	5	44.57	4	44.25	44.10	1	4,267	0.02%
2024/09/26	23	44.96	35	44.32	44.10	-12	4,229	-0.28%
2024/09/25	115.1	46.20	21.2	46.19	45.85	94	4,157	2.26%	大買/
2024/09/24	43.1	45.62	22.1	45.80	46.10	21.1	3,980	0.53%
2024/09/23	36.4	48.04	121	47.31	45.40	-84.7	3,699	-2.29%	大賣/
2024/09/20	143	47.80	88	48.35	49.20	55	3,174	1.73%	大買/
2024/09/19	37	44.19	20.1	44.56	44.75	16.9	2,777	0.61%
2024/09/18	88	40.51	81	41.07	40.70	7	2,527	0.28%
2024/09/16	4	39.83	6	40.03	40.20	-2	2,376	-0.08%
2024/09/13	0	0.00	1	40.00	40.45	-1	2,366	-0.04%
2024/09/12	1	39.45	1	39.75	39.45	0	2,355	0.00%
2024/09/11	1.1	38.52	0	0.00	38.90	1.1	2,348	0.04%
2024/09/10	20	39.32	21	39.86	37.80	-1	2,346	-0.04%
2024/09/09	52	37.77	51	37.85	38.10	1	2,325	0.04%
2024/09/06	1	39.00	0	0.00	39.25	1	2,314	0.04%
2024/09/05	2	39.33	0	0.00	38.85	2	2,313	0.09%
2024/09/04	1	39.65	0	0.00	39.15	1	2,314	0.04%
2024/09/03	27	42.32	31	42.67	41.25	-4	2,312	-0.17%
2024/09/02	79	43.29	76	43.11	43.00	3	2,277	0.13%
2024/08/30	65	44.43	32.3	43.61	43.10	32.8	2,156	1.52%
2024/08/29	38.3	41.23	50.1	41.83	43.30	-11.9	1,619	-0.73%
2024/08/28	18	39.19	34.1	39.31	39.40	-16.1	1,131	-1.43%
2024/08/27	0	0.00	1	35.85	35.85	-1	947	-0.11%
2024/08/26	3	32.60	1.1	32.60	32.60	2	983	0.20%
2024/08/21	1.1	29.99	0	0.00	29.80	1.1	1,005	0.10%
2024/08/20	0	0.00	1	30.30	30.15	-1	1,010	-0.10%
2024/08/19	0	0.00	6	29.63	30.00	-6	1,015	-0.59%
2024/08/12	0	30.00	0	0.00	30.15	0	1,023	0.00%
2024/08/09	0	0.00	5	29.67	29.30	-5	1,024	-0.49%
2024/08/08	0	0.00	1	29.65	29.60	-1	1,026	-0.10%
2024/08/05	0	0.00	1	29.10	29.10	-1	1,018	-0.10%
2024/07/31	0	0.00	1	33.40	33.25	-1	1,061	-0.09%
2024/07/29	1	33.75	1	34.20	32.90	0	1,061	0.00%
2024/07/26	5	33.00	0	0.00	33.00	5	1,058	0.47%
2024/07/22	2	33.45	0	0.00	33.65	2	1,066	0.19%
2024/07/17	1	37.00	0	0.00	36.70	1	1,067	0.09%
2024/07/16	2	37.15	1	37.75	37.00	1	1,077	0.09%
2024/07/15	13	36.84	2	36.90	36.75	11	1,091	1.01%
2024/07/11	3.1	36.12	0	0.00	36.00	3.1	1,088	0.28%
2024/07/10	1	37.30	0.4	37.10	37.25	0.6	1,084	0.06%
2024/07/08	0	0.00	4	37.75	38.00	-4	1,086	-0.37%
2024/07/05	0.1	37.40	0	0.00	38.00	0.1	1,092	0.01%
2024/07/04	0.1	37.65	0	0.00	37.30	0.1	1,104	0.01%
2024/07/02	0	0.00	2	37.75	37.80	-2	1,119	-0.18%
2024/07/01	1	37.50	0	0.00	37.90	1	1,122	0.09%
2024/06/27	0.1	38.35	0	0.00	38.00	0.1	1,154	0.00%
2024/06/25	0	0.00	1	38.35	38.45	-1	1,163	-0.09%
2024/06/21	2	38.45	0	0.00	38.15	2	1,178	0.17%
2024/06/19	0	0.00	1	38.30	38.05	-1	1,191	-0.08%
2024/06/18	0.1	38.08	0	0.00	38.00	0.1	1,197	0.01%
2024/06/17	3	37.92	0	0.00	37.90	3	1,199	0.25%
2024/06/14	10	38.45	0	0.00	38.20	10	1,203	0.83%
2024/06/13	1	38.40	0	0.00	38.40	1	1,208	0.08%
2024/06/12	3	39.10	1	39.35	39.00	2	1,208	0.17%
2024/06/11	3	39.87	0	0.00	39.15	3	1,204	0.25%
2024/06/07	1.1	40.63	0	0.00	40.60	1.1	1,210	0.09%
2024/06/06	3	40.13	7	39.99	39.90	-4	1,210	-0.33%
2024/06/05	0	42.00	0	0.00	40.70	0	1,219	0.00%
2024/06/04	20.1	42.73	6	41.93	42.30	14.1	1,229	1.14%
2024/06/03	7.1	40.11	9	41.21	43.85	-2	1,176	-0.17%
2024/05/31	4	40.13	1	39.80	39.90	3	1,081	0.28%
2024/05/30	2	38.95	2	39.28	39.45	0	1,078	0.00%
2024/05/29	0	0.00	2	38.15	38.10	-2	1,016	-0.20%
2024/05/28	0	0.00	1	38.05	37.90	-1	1,060	-0.09%
2024/05/22	0	0.00	1	37.90	37.90	-1	1,294	-0.08%
2024/05/21	1	37.30	0	0.00	37.40	1	1,318	0.08%
2024/05/20	0	37.45	0	0.00	37.15	0	1,346	0.00%
2024/05/17	0	0.00	3	37.25	37.10	-3	1,386	-0.22%
2024/05/16	2	37.23	0	0.00	37.10	2	1,453	0.14%
2024/05/14	1	37.60	0	0.00	37.45	1	1,681	0.06%
2024/05/10	1	38.20	3	38.15	38.65	-2	1,700	-0.12%
2024/05/09	0	0.00	4	38.55	38.55	-4	1,702	-0.24%
2024/05/08	0	0.00	2	38.75	38.75	-2	1,698	-0.12%
2024/05/07	1	37.70	3	38.65	38.65	-2	1,671	-0.12%
2024/05/06	2	37.70	0	37.90	37.65	2	1,642	0.12%
2024/04/30	1	37.80	0	0.00	37.70	1	1,663	0.06%
2024/04/29	1	37.75	0	0.00	37.40	1	1,691	0.06%
2024/04/26	2	37.40	0	0.00	37.25	2	1,713	0.12%
2024/04/25	0	37.90	0	0.00	37.65	0	1,717	0.00%
2024/04/24	0	38.20	0	0.00	38.15	0	1,725	0.00%
2024/04/23	5	38.90	0	0.00	37.90	5	1,729	0.29%
2024/04/22	5	37.90	3	37.43	37.70	2	1,727	0.12%
2024/04/19	1	37.51	0	0.00	37.50	1	1,726	0.06%
2024/04/18	0	0.00	1	40.20	39.80	-1	1,730	-0.06%
2024/04/17	1	41.35	0	0.00	41.15	1	1,739	0.06%
2024/04/16	1	41.60	0	0.00	41.35	1	1,748	0.06%
2024/04/15	1	44.05	3	44.03	43.75	-2	1,773	-0.11%
2024/04/12	0	0.00	1	46.05	45.10	-1	1,793	-0.06%
2024/04/11	0	0.00	1	45.70	45.70	-1	1,799	-0.06%
2024/04/08	0	0.00	1	45.20	45.30	-1	1,821	-0.05%
2024/04/03	0	0.00	3	44.95	44.90	-3	1,860	-0.16%
2024/04/01	1	43.45	7	44.33	44.90	-6	1,922	-0.31%
2024/03/29	1	44.10	2	44.00	43.80	-1	1,933	-0.05%
2024/03/28	0	0.00	5	43.40	43.80	-5	1,982	-0.25%
2024/03/25	1	43.60	1	44.00	43.85	0	2,138	0.00%
2024/03/22	1	43.95	3	44.10	43.80	-2	2,227	-0.09%
2024/03/21	2	43.48	0	0.00	43.90	2	2,384	0.08%
2024/03/20	1	43.40	0	0.00	43.35	1	2,528	0.04%
2024/03/19	3	43.98	2	44.20	43.80	1	2,781	0.04%
2024/03/18	0	0.00	8	43.28	44.15	-8	3,409	-0.23%
2024/03/15	12	43.96	1	44.00	43.45	11	3,456	0.32%
2024/03/14	4	44.40	13	44.33	44.35	-9	3,560	-0.25%
2024/03/13	5	44.82	5	45.02	45.00	0	3,626	0.00%
2024/03/12	4	45.35	6	45.49	45.30	-2	3,867	-0.05%
2024/03/11	5	45.16	0	0.00	44.60	5	4,285	0.12%
2024/03/08	1	45.40	7	46.69	45.75	-6	4,303	-0.14%
2024/03/07	3	47.75	3.1	47.91	47.10	-0.1	4,284	0.00%
2024/03/06	3	47.30	3	47.87	47.05	0	4,252	0.00%
2024/03/05	26	48.31	21	47.84	47.50	5	4,260	0.12%
2024/03/04	0	0.00	4	48.39	47.20	-4	4,237	-0.09%
2024/03/01	7	48.21	16	48.26	47.70	-9	4,229	-0.21%
2024/02/29	102	49.64	81	49.99	48.80	21	4,189	0.50%	大買/
2024/02/23	2	48.08	6	48.83	47.90	-4	4,024	-0.10%
2024/02/22	7	48.34	22	48.37	48.40	-15	4,030	-0.37%
2024/02/21	3	48.45	5	48.65	48.40	-2	4,025	-0.05%
2024/02/20	5	48.44	9	48.32	48.55	-4	4,016	-0.10%
2024/02/19	9	48.52	18.1	48.27	48.60	-9.1	4,022	-0.23%
2024/02/16	21	48.88	13	48.23	49.85	8	4,015	0.20%
2024/02/15	6	46.13	7	45.46	46.20	-1	3,938	-0.03%
2024/02/05	10	44.20	0.1	44.65	43.90	9.9	3,927	0.25%
2024/02/01	3	43.43	0	0.00	43.75	3	4,029	0.07%
2024/01/31	10	44.19	2	44.50	44.00	8	4,048	0.20%
2024/01/30	2	44.93	0	0.00	44.45	2	4,093	0.05%
2024/01/26	1	44.20	0	0.00	44.30	1	4,114	0.02%
2024/01/23	7	45.29	0	0.00	45.50	7	4,174	0.17%
2024/01/22	2	44.13	1	44.20	44.70	1	4,167	0.02%
2024/01/19	2	43.30	0	0.00	43.35	2	4,198	0.05%
2024/01/18	5	42.90	1.2	43.28	42.75	3.8	4,277	0.09%
2024/01/17	3	43.93	0	0.00	43.60	3	4,324	0.07%
2024/01/16	2	43.90	0	0.00	43.85	2	4,381	0.05%
2024/01/15	1	43.90	7	43.93	44.45	-6	4,474	-0.13%
2024/01/12	12	43.91	3	44.12	43.60	9	4,498	0.20%
2024/01/11	14	45.00	17	45.00	45.10	-3	4,515	-0.07%
2024/01/10	11	45.57	4	45.29	45.15	7	4,593	0.15%
2024/01/09	8	46.11	6	45.71	46.00	2	4,776	0.04%
2024/01/08	3	46.70	1.1	47.31	46.60	1.9	4,949	0.04%
2024/01/05	1	46.95	8	47.49	47.00	-7	5,098	-0.14%
2024/01/04	5	47.34	4.1	47.14	47.05	1	5,183	0.02%
2024/01/03	4	48.03	4	48.26	48.15	0	5,268	0.00%
2024/01/02	13	48.14	4	48.36	48.40	9	5,289	0.17%
2023/12/29	13	48.28	3	48.12	48.00	10	5,291	0.19%
2023/12/28	12	49.23	5	49.07	49.00	7	5,271	0.13%
2023/12/27	2	49.45	2	51.00	49.30	0	5,255	0.00%
2023/12/26	2	50.00	3	49.72	49.70	-1	5,250	-0.02%
2023/12/25	6	49.68	5	49.68	49.70	1	5,221	0.02%
2023/12/22	11	51.07	13	51.39	50.50	-2	5,178	-0.04%
2023/12/21	3	50.30	8	50.60	51.10	-5	5,129	-0.10%
2023/12/20	3	51.23	4	51.13	51.20	-1	5,114	-0.02%
2023/12/19	4	50.40	16	50.90	50.30	-12	5,048	-0.24%
2023/12/18	12.1	50.37	18	50.59	50.40	-5.9	4,994	-0.12%
2023/12/15	5	51.52	64	50.77	51.80	-59	4,883	-1.21%
2023/12/14	37	52.06	60.2	51.74	51.20	-23.2	4,870	-0.48%
2023/12/13	68.5	52.04	95	52.59	52.40	-26.5	4,681	-0.57%
2023/12/12	5.1	47.88	2	47.95	48.10	3.1	4,144	0.07%
2023/12/11	20	48.45	22.1	48.35	48.35	-2.1	4,125	-0.05%
2023/12/08	2	48.38	5.1	48.26	47.20	-3.1	4,028	-0.08%
2023/12/07	122.1	48.66	32.1	48.36	47.85	90	3,987	2.26%	大買/
2023/12/06	110.2	47.49	103.3	47.93	49.80	6.9	3,775	0.18%	大買/大賣/
2023/12/05	3	45.75	0	0.00	45.30	3	3,359	0.09%
2023/12/04	1	45.50	1	45.40	45.50	0	3,357	0.00%
2023/12/01	2.2	45.24	0	0.00	45.40	2.2	3,414	0.06%
2023/11/30	4	45.60	1	45.40	45.75	3	3,411	0.09%
2023/11/29	1	44.80	2	44.88	44.95	-1	3,411	-0.03%
2023/11/28	1.1	44.50	0	0.00	44.25	1.1	3,435	0.03%
2023/11/27	1	44.15	3	44.35	44.35	-2	3,455	-0.06%
2023/11/22	1	44.50	2	44.75	44.90	-1	3,583	-0.03%
2023/11/21	1	45.25	1.3	45.92	45.00	-0.3	3,630	-0.01%
2023/11/20	6	45.03	2	45.15	45.10	4	3,691	0.11%
2023/11/17	2	45.20	1	45.80	44.95	1	3,721	0.03%
2023/11/16	4	45.10	2	45.30	45.40	2	3,767	0.05%
2023/11/14	63	45.62	37	45.68	45.70	26	3,912	0.66%
2023/11/13	8	44.95	1	45.75	44.90	7	3,902	0.18%
2023/11/10	2	45.03	2.2	45.77	45.50	-0.2	3,914	-0.01%
2023/11/09	3.5	45.51	2	46.05	45.45	1.5	3,939	0.04%
2023/11/08	0	0.00	6	45.13	44.75	-6	3,972	-0.15%
2023/11/07	2	43.80	2	45.20	44.40	0	4,180	0.00%
2023/11/06	2	44.83	1	45.10	45.00	1	4,234	0.02%
2023/11/03	1	44.80	1	45.60	44.55	0	4,293	0.00%
2023/11/01	0	0.00	35	42.55	43.50	-35	4,471	-0.78%
2023/10/31	1	44.80	8	44.52	43.50	-7	4,536	-0.15%
2023/10/30	0	0.00	2	44.30	44.40	-2	4,608	-0.04%
2023/10/27	29	45.79	9	45.99	44.40	20	4,763	0.42%
2023/10/26	24	47.08	27	47.80	46.30	-3	4,884	-0.06%
2023/10/25	4	47.85	2	47.60	47.65	2	4,928	0.04%
2023/10/24	1	46.85	6	46.90	47.15	-5	5,170	-0.10%
2023/10/23	60	45.68	55	45.80	46.15	5	5,458	0.09%
2023/10/18	47	45.82	46	45.07	45.05	1	6,059	0.02%
2023/10/17	54	48.28	41	48.01	47.45	13	6,019	0.22%
2023/10/16	31	50.15	83	49.89	50.00	-52	5,937	-0.88%
2023/10/13	75	48.86	34	49.11	49.65	41	6,025	0.68%
2023/10/12	17	47.45	11	48.32	48.30	6	6,058	0.10%
2023/10/11	8	47.23	8	47.29	47.00	0	6,106	0.00%
2023/10/06	2	45.70	3	45.98	46.00	-1	6,242	-0.02%
2023/10/05	1	45.40	1	45.95	45.40	0	6,368	0.00%
2023/10/04	1	45.10	1	45.65	45.10	0	6,409	0.00%
2023/10/03	10	45.71	1	45.50	45.80	9	6,450	0.14%
2023/10/02	11	45.74	1	44.90	45.80	10	6,562	0.15%
2023/09/28	17	44.31	0	0.00	44.30	17	6,635	0.26%
2023/09/26	0	0.00	1	44.05	43.90	-1	6,836	-0.01%
2023/09/25	1	45.30	1	45.30	45.00	0	6,902	0.00%
2023/09/21	11	47.10	10	47.13	46.20	1	6,984	0.01%
2023/09/20	8	48.05	6	47.85	47.70	2	6,978	0.03%
2023/09/19	16	48.02	25	47.72	47.50	-9	6,952	-0.13%
2023/09/18	28	46.69	32	46.54	46.95	-4	6,856	-0.06%
2023/09/15	7	47.08	8	46.71	46.30	-1	6,904	-0.01%
2023/09/14	12	44.96	9	44.86	45.15	3	6,847	0.04%
2023/09/08	0	0.00	2	46.30	46.10	-2	7,050	-0.03%
2023/09/07	5	46.20	8	46.51	46.30	-3	7,159	-0.04%
2023/09/06	7	46.08	3	46.05	46.40	4	7,321	0.05%
2023/09/04	0	0.00	2	47.10	47.00	-2	7,578	-0.03%
2023/09/01	0	0.00	4	47.75	47.90	-4	7,717	-0.05%
2023/08/31	6	47.92	0	0.00	48.00	6	7,909	0.08%
2023/08/30	3	47.48	0	0.00	47.75	3	8,140	0.04%
2023/08/29	2	47.40	1	46.80	47.00	1	8,493	0.01%
2023/08/28	3	47.53	0	0.00	47.15	3	8,540	0.04%
2023/08/25	10	51.41	8	51.55	50.10	2	8,545	0.02%
2023/08/24	5	52.94	4	53.33	52.70	1	8,780	0.01%
2023/08/22	2	52.25	0	0.00	52.00	2	9,032	0.02%
2023/08/21	2	51.50	0	0.00	51.80	2	8,976	0.02%
2023/08/18	14	53.91	6	54.12	52.10	8	8,922	0.09%
2023/08/17	1	53.70	0	0.00	54.40	1	8,744	0.01%
2023/08/16	0	0.00	5	52.54	52.70	-5	8,671	-0.06%
2023/08/14	6	51.43	2	53.30	51.30	4	8,563	0.05%
2023/08/11	7	54.59	9	54.26	53.50	-2	8,471	-0.02%
2023/08/10	1	51.00	0	0.00	50.80	1	8,244	0.01%
2023/08/09	2	53.85	15	53.23	53.00	-13	8,147	-0.16%
2023/08/08	4	53.33	13	53.38	53.80	-9	8,085	-0.11%
2023/08/07	3	51.27	0	0.00	53.60	3	8,006	0.04%
2023/08/04	7	51.81	1	51.90	51.60	6	7,893	0.08%
2023/08/02	0	0.00	2	51.30	51.30	-2	7,803	-0.03%
2023/08/01	9	53.24	8	52.90	54.00	1	7,698	0.01%
2023/07/31	5	56.16	2	55.15	54.80	3	7,525	0.04%
2023/07/28	9	53.66	5	54.42	54.30	4	7,355	0.05%
2023/07/27	18	56.47	19	56.53	55.30	-1	7,227	-0.01%
2023/07/26	17	55.91	27	56.27	54.80	-10	6,928	-0.14%
2023/07/25	16	56.66	28	57.85	59.20	-12	6,586	-0.18%
2023/07/24	36	53.69	23	54.04	53.90	13	6,332	0.21%
2023/07/21	16	49.38	29	50.07	50.50	-13	6,099	-0.21%
2023/07/20	1	47.20	2	46.73	47.00	-1	5,849	-0.02%
2023/07/19	1	48.05	4	47.39	47.65	-3	5,798	-0.05%
2023/07/18	17.1	47.38	12	47.72	47.15	5.1	5,705	0.09%
2023/07/17	8	46.42	11	46.07	46.20	-3	5,439	-0.06%
2023/07/14	26	44.14	17	43.56	43.70	9	5,280	0.17%
2023/07/13	21	44.52	5	44.11	44.20	16	5,148	0.31%
2023/07/12	22	41.95	15	42.20	42.15	7	4,912	0.14%
2023/07/11	0	0.00	26	41.34	40.90	-26	4,770	-0.54%
2023/07/10	0	0.00	2	41.90	41.40	-2	4,721	-0.04%
2023/07/07	4	42.83	2	42.25	42.50	2	4,679	0.04%
2023/07/06	10	42.80	7	42.96	43.25	3	4,548	0.07%
2023/07/05	2	41.75	6	41.96	42.00	-4	4,472	-0.09%
2023/07/04	3	41.53	22	42.05	42.20	-19	4,402	-0.43%
2023/07/03	27	41.33	35	40.86	41.00	-8	4,277	-0.19%
2023/06/30	29	40.67	2	40.53	40.65	27	4,213	0.64%
2023/06/29	1	40.65	3	40.75	40.65	-2	4,179	-0.05%
2023/06/28	1	40.25	0	0.00	39.60	1	4,128	0.02%
2023/06/27	0	0.00	1	39.75	39.60	-1	4,108	-0.02%
2023/06/21	4	40.53	2	40.70	40.80	2	4,051	0.05%
2023/06/20	2	39.80	1	40.20	39.35	1	3,954	0.03%
2023/06/19	2	40.33	4	40.21	40.20	-2	3,937	-0.05%
2023/06/16	22	40.23	10	40.04	40.40	12	3,916	0.31%
2023/06/15	17	41.49	20	41.10	41.00	-3	3,840	-0.08%
2023/06/14	21	40.63	6	40.57	40.70	15	3,797	0.40%
2023/06/13	1	40.95	14	40.88	40.35	-13	3,777	-0.34%
2023/06/12	14	40.68	38	39.99	40.15	-24	3,666	-0.65%
2023/06/09	11	39.72	28	39.79	39.55	-17	3,494	-0.49%
2023/06/08	4	38.78	9	39.05	38.70	-5	3,280	-0.15%
2023/06/07	9	39.11	7	39.06	39.10	2	3,222	0.06%
2023/06/06	27	38.54	14	38.84	38.55	13	3,077	0.42%
2023/06/05	16	38.36	11	38.25	38.05	5	2,852	0.18%
2023/06/02	40	37.24	30	37.88	38.10	10	2,616	0.38%
2023/06/01	4	34.09	11.1	34.21	34.65	-7.1	2,246	-0.32%
2023/05/31	10	34.35	5	34.40	34.20	5	2,189	0.23%
2023/05/30	25	34.29	23	34.29	34.35	2	2,118	0.09%
2023/05/29	19	32.69	15	32.97	34.30	4	1,848	0.22%
2023/05/26	18	29.58	3.3	30.64	31.20	14.7	1,780	0.83%
2023/05/25	1	28.60	0	0.00	28.40	1	1,739	0.06%
2023/05/23	2	28.33	0	0.00	28.30	2	1,783	0.11%
2023/05/18	0	0.00	1	28.10	28.20	-1	1,881	-0.05%
2023/05/08	2	29.85	0	0.00	29.80	2	3,008	0.07%
2023/05/04	0	0.00	4	30.00	30.05	-4	3,058	-0.13%
2023/05/03	0	0.00	2	30.25	30.10	-2	3,070	-0.07%
2023/04/10	1	32.60	1	32.50	32.60	0	3,299	0.00%
2023/04/07	1	31.90	0	0.00	32.00	1	3,273	0.03%
2023/03/23	2	33.10	0	0.00	32.80	2	3,331	0.06%
2023/03/22	0.1	33.45	1.2	33.25	33.25	-1.1	3,446	-0.03%
2023/03/21	4	32.85	0	0.00	32.90	4	3,434	0.12%
2023/03/17	5	32.10	2	32.40	32.10	3	3,400	0.09%
2023/03/16	1	31.46	3	31.70	31.65	-2	3,335	-0.06%
2023/03/13	0	0.00	14	31.97	32.30	-14	3,257	-0.43%
2023/03/10	1	33.85	4	33.35	32.95	-3	3,227	-0.09%
2023/03/06	0	0.00	1.1	35.10	35.10	-1.1	3,164	-0.03%
2023/03/03	0	0.00	2.1	35.44	35.15	-2.1	3,140	-0.07%
2023/03/02	0	0.00	1	34.85	35.20	-1	3,122	-0.03%
2023/03/01	0.1	35.00	0	0.00	35.00	0.1	3,083	0.00%
2023/02/24	22.1	36.89	15	36.49	35.40	7.1	3,064	0.23%
2023/02/23	1	34.45	13	34.71	34.80	-12	2,859	-0.42%
2023/02/22	16	34.08	1	33.90	33.80	15	2,774	0.54%
2023/02/21	6	34.04	2	34.15	34.25	4	2,752	0.15%
2023/02/17	4	34.01	2	34.40	34.30	2	2,737	0.07%
2023/02/16	5	34.21	1	34.25	34.20	4	2,717	0.15%
2023/02/15	0.1	34.43	3	34.80	33.85	-2.9	2,723	-0.11%
2023/02/14	2	34.20	0	0.00	34.05	2	2,718	0.07%
2023/02/13	1	34.50	0	0.00	34.10	1	2,719	0.04%
2023/02/10	3	35.05	2	35.33	35.50	1	2,774	0.04%
2023/02/09	35	36.30	25.1	36.25	36.40	9.9	2,704	0.37%
2023/02/08	46	35.39	44	36.25	36.75	2	2,473	0.08%
2023/02/07	7	33.19	10	33.75	34.25	-3	1,940	-0.15%
2023/02/06	0.1	31.13	0	0.00	31.15	0.1	1,796	0.01%
2023/02/03	1	30.95	0	0.00	31.15	1	1,774	0.06%
2023/02/01	0	0.00	0.3	30.50	30.90	-0.3	1,734	-0.02%
2023/01/31	0	0.00	1	30.60	30.40	-1	1,754	-0.06%
2023/01/16	2	29.73	1	29.75	30.00	1	1,794	0.06%
2023/01/11	0	0.00	2	29.25	29.75	-2	1,743	-0.11%
2023/01/09	1	30.40	0	0.00	30.95	1	1,721	0.06%
2023/01/04	0	0.00	1	30.30	30.60	-1	1,704	-0.06%
2023/01/03	0.3	31.08	1	30.10	30.80	-0.7	1,665	-0.04%
2022/12/30	1	31.05	1	30.15	31.00	0	1,569	0.00%
2022/12/29	16	30.41	16	30.56	30.50	0	1,432	0.00%
2022/12/28	0	0.00	1	28.75	29.15	-1	1,376	-0.07%
2022/12/27	0	0.00	10	28.30	29.15	-10	1,369	-0.73%
2022/12/22	12	28.81	0	0.00	28.45	12	1,350	0.89%
2022/12/21	0	0.00	2	29.25	28.95	-2	1,344	-0.15%
2022/12/20	5	29.75	6	29.68	29.10	-1	1,341	-0.07%
2022/12/16	2	30.13	5	29.96	29.50	-3	1,329	-0.23%
2022/12/15	16	29.98	10	30.03	30.10	6	1,316	0.46%
2022/12/14	11	29.69	8	29.86	30.00	3	1,236	0.24%
2022/11/11	2	28.20	2	28.00	27.90	0	1,078	0.00%
2022/11/08	10	27.44	13	27.30	27.40	-3	969	-0.31%
2022/11/07	5	26.10	2	26.40	27.00	3	846	0.35%
2022/10/28	0	0.00	1	24.45	24.00	-1	783	-0.13%
2022/10/27	1	24.55	0	0.00	24.85	1	776	0.13%
2022/10/26	1	23.70	1	23.85	24.45	0	743	0.00%
2022/06/08	0	0.00	0	30.00	30.50	0	699	0.00%
2022/04/21	0	0.00	5	28.60	28.65	-5	447	-1.12%
2022/04/19	0	0.00	6	28.15	28.25	-6	435	-1.38%
2022/04/07	0	0.00	2	26.55	26.40	-2	455	-0.44%
2022/03/23	0	0.00	3	26.68	26.80	-3	620	-0.48%
2022/03/22	10	26.89	0	0.00	26.60	10	623	1.60%
2022/03/21	3	26.50	0	0.00	26.60	3	625	0.48%
2022/03/15	3	26.35	0	0.00	25.90	3	629	0.48%
2022/03/02	0	0.00	1	27.80	27.75	-1	654	-0.15%
2022/02/24	0	0.00	3	28.22	28.00	-3	659	-0.45%
2022/02/22	0	0.00	3	28.57	28.75	-3	669	-0.45%
2022/02/16	2	30.05	0	0.00	30.15	2	674	0.30%
2022/02/10	1	30.45	3	30.95	30.15	-2	673	-0.30%
2022/02/09	5	30.35	1	30.15	30.70	4	671	0.60%
2022/02/08	6	29.88	6	30.24	31.00	0	650	0.00%
2022/01/21	0	0.00	2	28.45	28.45	-2	610	-0.33%
2022/01/18	2	28.93	0	0.00	28.85	2	633	0.32%
2022/01/13	2	28.65	0	0.00	29.00	2	654	0.31%
2022/01/12	1	28.85	2	28.95	29.00	-1	654	-0.15%
2022/01/11	0	0.00	1	28.60	28.60	-1	657	-0.15%
2022/01/06	1	28.80	0	0.00	29.10	1	651	0.15%
2022/01/05	0	0.00	1	29.65	29.20	-1	649	-0.15%
2021/12/30	3	29.77	2	29.55	29.35	1	650	0.15%
2021/12/27	1	29.00	1	29.60	28.70	0	625	0.00%
2021/12/23	6	29.87	15	29.35	29.45	-9	598	-1.50%
2021/12/22	26	29.93	17	30.02	30.00	9	551	1.63%
2021/12/21	0	0.00	7	27.50	27.60	-7	480	-1.46%
2021/11/29	0	0.00	3	26.65	26.50	-3	439	-0.68%
2021/11/09	0	0.00	1	28.20	28.15	-1	391	-0.26%
2021/11/08	1	27.80	2	28.08	28.30	-1	379	-0.26%
2021/11/03	0	0.00	1	27.45	27.20	-1	376	-0.27%
2021/11/01	0	0.00	1	26.90	26.85	-1	375	-0.27%
2021/10/28	0	0.00	4	26.78	26.70	-4	371	-1.08%
2021/10/27	2	26.65	0	0.00	26.75	2	367	0.54%
2021/10/21	0	0.00	3	26.30	25.40	-3	372	-0.81%
2021/10/19	2	25.25	0	0.00	24.90	2	364	0.55%
2021/10/14	1	23.55	0	0.00	23.85	1	358	0.28%
2021/10/04	2	23.60	0	0.00	23.50	2	375	0.53%
2021/09/07	0	0.00	2	25.85	26.00	-2	502	-0.40%
2021/09/06	2	26.50	0	0.00	25.85	2	509	0.39%
2021/08/23	1	26.15	0	0.00	26.30	1	566	0.18%
2021/08/09	4	28.75	0	0.00	28.70	4	652	0.61%
2021/08/04	4	28.25	1	28.20	28.30	3	699	0.43%
2021/07/27	1	29.40	0	0.00	28.25	1	805	0.12%
2021/07/20	0	0.00	1	28.35	28.05	-1	868	-0.12%
2021/07/06	4	29.40	0	0.00	29.00	4	1,378	0.29%
2021/06/30	1	29.00	0	0.00	29.00	1	1,855	0.05%
2021/06/23	0	0.00	0.1	29.45	29.20	-0.1	2,757	0.00%
2021/06/03	0.2	31.90	0	0.00	31.60	0.2	4,272	0.00%
2021/06/01	0.1	32.30	0	0.00	32.30	0.1	4,248	0.00%
2021/05/25	0.5	31.00	0	0.00	30.75	0.5	4,247	0.01%
2021/05/24	0	29.80	0	0.00	30.50	0	4,245	0.00%
2021/05/11	0	0.00	1	32.20	32.50	-1	4,191	-0.02%
2021/05/07	1	34.25	0	0.00	34.30	1	4,169	0.02%
2021/05/06	0	0.00	2	32.90	32.70	-2	4,148	-0.05%
2021/05/04	1	31.25	0	0.00	32.70	1	4,107	0.02%
2021/04/26	2	36.20	0	0.00	35.90	2	4,020	0.05%
2021/04/23	12	35.50	15	35.61	35.00	-3	3,985	-0.08%
2021/04/22	0	0.00	1	34.90	35.00	-1	3,917	-0.03%
2021/04/21	4	35.70	1	36.50	36.30	3	3,884	0.08%
2021/04/19	5	36.15	7	36.56	36.85	-2	3,846	-0.05%
2021/04/16	1	40.00	5	39.77	39.30	-4	3,774	-0.11%
2021/04/14	13	41.04	14	40.63	39.55	-1	3,719	-0.03%
2021/04/12	2	40.68	1	40.40	40.50	1	3,604	0.03%
2021/04/09	7	39.38	3	40.18	39.65	4	3,536	0.11%
2021/04/08	2	41.15	1	41.05	41.05	1	3,453	0.03%
2021/04/07	23	40.87	22	41.00	40.55	1	3,355	0.03%
2021/04/06	53	41.17	45	41.24	40.55	8	3,244	0.25%
2021/04/01	44.1	40.34	54.1	40.49	40.30	-10	3,088	-0.32%
2021/03/31	146	40.21	139	40.48	39.60	7	2,870	0.24%	大買/大賣/
2021/03/30	44	38.27	39	38.41	38.50	5	2,527	0.20%
2021/03/26	97	37.56	113	37.55	36.85	-16	2,382	-0.67%	大賣/
2021/03/25	195	38.29	193	38.49	37.95	2	2,254	0.09%	大買/大賣/
2021/03/24	32.1	37.10	28.3	37.97	38.00	3.8	2,087	0.18%
2021/03/23	139	39.98	146	40.09	35.05	-7	1,957	-0.36%	大買/大賣/
2021/03/22	3	38.83	2.1	38.90	38.90	0.9	1,650	0.05%
2021/03/19	21	33.64	16	34.61	35.40	5	1,570	0.32%
2021/03/18	8	32.58	3	32.50	32.20	5	1,379	0.36%
2021/03/16	5	30.15	2	30.05	30.05	3	1,241	0.24%
2021/03/15	2	30.45	0	0.00	30.25	2	1,255	0.16%
2021/03/05	0	0.00	1	28.75	28.30	-1	1,381	-0.07%
2021/03/04	5	28.44	5	28.25	28.45	0	1,391	0.00%
2021/02/26	0	0.00	1	28.60	28.00	-1	1,509	-0.07%
2021/02/23	4	28.23	4	28.75	28.55	0	1,686	0.00%
2021/02/19	1	27.90	5	27.70	28.10	-4	2,087	-0.19%
2021/02/18	5	28.26	10	28.35	27.95	-5	2,178	-0.23%
2021/02/17	10	27.33	0	0.00	27.45	10	2,203	0.45%
2021/02/01	1	26.10	7	26.21	26.40	-6	2,626	-0.23%
2021/01/29	7	26.93	0	0.00	26.55	7	2,801	0.25%
2021/01/27	0.3	26.65	0	0.00	26.65	0.3	2,806	0.01%
2021/01/18	0	0.00	5	28.15	27.85	-5	2,892	-0.17%
2021/01/14	12	28.43	10	28.53	28.20	2	3,014	0.07%
2021/01/08	5	29.94	5	29.70	29.60	0	3,207	0.00%
2021/01/05	1	29.90	0	0.00	30.00	1	3,337	0.03%
2020/12/29	0	0.00	4	29.35	28.70	-4	3,295	-0.12%
2020/12/28	0	0.00	2	28.95	29.10	-2	3,279	-0.06%
2020/12/24	1	28.95	1	29.25	28.95	0	3,243	0.00%
2020/12/23	2	29.10	0	0.00	29.05	2	3,242	0.06%
2020/12/21	0	0.00	1	29.80	30.00	-1	3,232	-0.03%
2020/12/18	6	31.68	13	32.04	30.35	-7	3,215	-0.22%
2020/12/17	39	31.54	29	31.68	31.60	10	3,097	0.32%
2020/12/14	15	29.40	15	29.26	30.00	0	2,873	0.00%
2020/12/10	2	30.15	0	0.00	29.50	2	2,854	0.07%
2020/12/09	4	29.70	7	29.73	30.10	-3	2,850	-0.11%
2020/12/08	2	30.45	0	0.00	30.25	2	2,847	0.07%
2020/12/04	29	30.77	29	30.66	30.25	0	2,921	0.00%
2020/12/02	8	30.10	4	29.94	29.50	4	2,831	0.14%
2020/12/01	0	0.00	2	29.85	29.85	-2	2,816	-0.07%
2020/11/30	0.1	29.80	1	29.60	29.40	-0.9	2,801	-0.03%
2020/11/27	5	29.75	5	29.77	29.80	0	2,794	0.00%
2020/11/26	2	30.70	3	30.53	30.15	-1	2,773	-0.04%
2020/11/25	54	31.54	49	31.56	31.05	5	2,744	0.18%
2020/11/24	1	31.60	0	0.00	31.30	1	2,655	0.04%
2020/11/20	0	0.00	10	31.77	31.50	-10	2,524	-0.40%
2020/11/19	16	32.89	18	32.71	32.65	-2	2,438	-0.08%
2020/11/18	99	31.82	97	31.93	32.10	2	2,212	0.09%
2020/11/17	8	30.46	11	30.52	30.80	-3	2,003	-0.15%
2020/11/16	36	30.25	33	30.32	30.15	3	1,912	0.16%
2020/11/13	119	30.10	114	30.07	30.60	5	1,878	0.27%	大買/大賣/
2020/11/11	0	0.00	3	30.35	28.65	-3	1,635	-0.18%
2020/11/10	1	29.90	2	30.35	30.10	-1	1,602	-0.06%
2020/11/09	1	31.25	8	30.21	30.60	-7	1,558	-0.45%
2020/11/06	35	29.90	26	29.85	30.35	9	1,440	0.62%
2020/11/02	1	27.50	0	0.00	28.05	1	1,242	0.08%
2020/10/30	1	28.25	0	0.00	27.80	1	1,237	0.08%
2020/10/26	2	28.45	5	28.37	28.50	-3	1,170	-0.26%
2020/10/22	8	29.14	8	29.18	29.45	0	1,139	0.00%
2020/10/21	4	29.43	3	29.25	29.25	1	1,041	0.10%
2020/10/16	0	0.00	2	28.00	28.15	-2	870	-0.23%
2020/10/15	2	27.95	0	0.00	28.25	2	829	0.24%
2020/10/13	1	26.95	1	26.85	27.40	0	752	0.00%
2020/09/25	0	0.00	3	24.68	24.55	-3	810	-0.37%
2020/09/24	0	0.00	1	25.20	25.35	-1	796	-0.13%
2020/09/18	0	0.00	1	25.30	25.30	-1	739	-0.14%
2020/09/17	1	25.50	0	0.00	25.50	1	737	0.14%
2020/09/14	0	0.00	2	25.60	25.50	-2	702	-0.28%
2020/09/11	1	25.50	0	0.00	25.50	1	687	0.15%
2020/09/10	1	26.20	0	0.00	26.20	1	673	0.15%
2020/09/09	7	25.64	0	0.00	25.50	7	596	1.17%
2020/07/27	0	0.00	1	24.75	24.80	-1	417	-0.24%
2020/07/24	1	25.20	1	25.10	24.70	0	419	0.00%
2020/07/23	1	24.65	0	0.00	24.90	1	415	0.24%
2020/07/22	0	0.00	1	25.25	24.85	-1	413	-0.24%
2020/07/20	0	0.00	1	25.30	24.95	-1	411	-0.24%
2020/07/16	0	0.00	1	25.05	25.25	-1	399	-0.25%
2020/07/14	0	0.00	1	24.75	24.70	-1	302	-0.33%
2020/07/13	0	0.00	2	24.60	24.80	-2	303	-0.66%
2020/07/10	0	0.00	1	25.00	24.60	-1	303	-0.33%
2020/07/09	1	24.55	0	0.00	24.75	1	301	0.33%
2020/07/07	2	25.00	0	0.00	24.95	2	295	0.68%
2020/07/06	2	25.10	0	0.00	25.05	2	294	0.68%
2020/05/05	0	0.00	3	25.75	25.75	-3	512	-0.59%
2020/04/24	3	24.45	0	0.00	24.90	3	506	0.59%
2020/04/13	2	26.85	2	26.30	26.30	0	506	0.00%
2020/04/07	2	26.35	0	0.00	26.05	2	498	0.40%
2020/03/16	1	25.65	1	25.05	25.25	0	511	0.00%
2020/03/06	2	26.90	0	0.00	27.40	2	456	0.44%
2020/02/26	0	0.00	1	28.05	28.60	-1	461	-0.22%
2020/02/25	0	0.00	2	27.80	28.15	-2	449	-0.44%
2020/02/21	0	0.00	15	29.01	28.80	-15	443	-3.38%
2020/02/20	0	0.00	15	29.70	29.70	-15	441	-3.39%
2020/02/17	12	30.88	3	30.60	30.35	9	443	2.03%
2020/02/14	29	31.13	1	31.10	31.65	28	424	6.60%
2020/02/13	0	0.00	1	30.25	30.25	-1	389	-0.26%
2020/02/11	0	0.00	3	31.15	30.55	-3	383	-0.78%
2020/02/10	5.8	30.75	2	30.63	30.70	3.8	374	1.01%
2020/02/05	2	29.05	0	0.00	29.05	2	345	0.58%
2019/12/20	0	0.00	7	31.58	31.60	-7	517	-1.35%
2019/12/18	6	31.00	0	0.00	31.20	6	504	1.19%
2019/12/17	0	0.00	1	31.00	31.10	-1	497	-0.20%
2019/12/11	0	0.00	2	29.90	29.80	-2	477	-0.42%
2019/12/10	0	0.00	5	29.72	29.75	-5	477	-1.05%
2019/12/04	5	30.40	0	0.00	30.10	5	484	1.03%
2019/10/15	1	28.10	1	28.40	28.35	0	384	0.00%
2019/10/03	0	0.00	2	26.25	26.10	-2	445	-0.45%
2019/10/02	0	0.00	2	26.35	26.35	-2	466	-0.43%
2019/09/24	0	0.00	2	27.25	27.25	-2	534	-0.37%
2019/09/18	1	27.05	3	27.00	26.90	-2	645	-0.31%
2019/09/09	2	28.40	2	28.70	28.80	0	817	0.00%
2019/09/05	0	0.00	1	28.70	28.90	-1	822	-0.12%
2019/09/02	2	28.50	0	0.00	28.65	2	816	0.25%
2019/08/29	3	28.70	0	0.00	28.50	3	812	0.37%
2019/08/23	0	0.00	5	28.10	27.95	-5	783	-0.64%
2019/08/22	1	29.35	1	28.35	28.20	0	793	0.00%
2019/08/16	2	27.60	0	0.00	27.80	2	800	0.25%
2019/08/15	2	28.03	2	28.05	27.80	0	800	0.00%
2019/08/14	1	29.05	0	0.00	28.85	1	797	0.13%
2019/08/12	3	28.67	0	0.00	29.15	3	792	0.38%
2019/08/08	6	28.88	5	28.80	28.75	1	791	0.13%
2019/08/07	2	28.95	0	0.00	28.80	2	793	0.25%
2019/08/06	13	28.91	10	29.23	29.10	3	795	0.38%
2019/08/05	0	0.00	1	29.75	29.25	-1	795	-0.13%
2019/08/01	1	30.35	0	0.00	30.15	1	794	0.13%
2019/07/31	0	0.00	5	29.88	30.00	-5	798	-0.63%
2019/07/30	4	30.83	1	30.10	30.00	3	797	0.38%
2019/07/29	1	29.40	1	29.80	29.80	0	790	0.00%
2019/07/26	0	0.00	8	29.71	29.80	-8	784	-1.02%
2019/07/24	10	30.03	0	0.00	29.90	10	783	1.28%
2019/07/22	0	0.00	1	30.60	30.60	-1	773	-0.13%
2019/07/18	12	29.47	11	30.30	30.70	1	771	0.13%
2019/07/17	0	0.00	2	30.90	30.80	-2	766	-0.26%
2019/07/15	0	0.00	1	31.00	31.30	-1	761	-0.13%
2019/07/12	2	32.75	3	32.70	31.65	-1	755	-0.13%
2019/07/11	7	32.54	22	32.59	32.60	-15	740	-2.03%
2019/07/10	36	32.65	19	32.90	32.50	17	717	2.37%
2019/07/09	3	31.80	3	31.95	31.80	0	674	0.00%
2019/07/08	1	31.65	0.2	31.85	32.00	0.8	660	0.12%
2019/07/05	0	0.00	1	31.35	31.35	-1	642	-0.16%
2019/07/04	4	31.56	5	31.72	31.65	-1	635	-0.16%
2019/07/03	0	0.00	1	30.65	30.60	-1	605	-0.17%
2019/07/01	0	0.00	2	30.25	30.60	-2	613	-0.33%
2019/06/28	2.1	31.26	4	31.81	31.50	-1.9	594	-0.32%
2019/06/27	1	32.20	7	32.16	31.70	-6	578	-1.04%
2019/06/26	18	31.95	16	32.04	31.80	2	549	0.36%
2019/06/25	1	31.05	6	32.02	31.05	-5	517	-0.97%
2019/06/24	27	32.14	11	31.95	31.65	16	493	3.24%
2019/06/21	2	31.50	1	31.50	30.85	1	449	0.22%
2019/06/19	0	0.00	4	30.65	30.45	-4	410	-0.97%
2019/06/18	12	30.70	12	30.91	30.65	0	402	0.00%
2019/06/11	0	0.00	0.8	27.70	27.85	-0.8	359	-0.21%
2019/06/03	2	29.23	0	0.00	28.85	2	374	0.53%
2019/05/31	2	28.85	0	0.00	28.80	2	369	0.54%
2019/05/30	0	0.00	2	29.00	28.70	-2	371	-0.54%
2019/05/29	3	30.10	0	0.00	29.05	3	369	0.81%
2019/05/28	0	0.00	2	29.60	29.90	-2	359	-0.56%
2019/05/22	2	27.60	0	0.00	27.75	2	330	0.61%
2019/05/14	1	28.00	0	0.00	28.05	1	337	0.30%
2019/05/13	3	28.60	3	28.30	27.80	0	336	0.00%
2019/05/08	0	0.00	1	29.20	28.60	-1	338	-0.30%
2019/05/07	1	29.00	0	0.00	28.80	1	335	0.30%
2019/04/08	1	33.00	0	0.00	33.00	1	449	0.22%
2019/04/03	8	33.16	8	32.98	32.70	0	452	0.00%
2019/03/20	1	33.15	0	0.00	33.00	1	703	0.14%
2019/02/13	0	0.00	2	33.40	33.75	-2	949	-0.21%
2019/01/08	0	0.00	1	37.30	36.70	-1	1,090	-0.09%
2019/01/04	1	35.55	0	0.00	35.55	1	1,110	0.09%
2018/12/28	1	37.00	3	37.78	38.00	-2	1,128	-0.18%
2018/12/27	1	36.80	5	36.80	36.05	-4	1,107	-0.36%
2018/12/26	5	35.80	6	36.51	35.85	-1	1,121	-0.09%
2018/12/25	3	37.53	2	37.23	35.80	1	1,153	0.09%
2018/12/24	0.1	37.30	1	37.70	37.25	-0.9	1,146	-0.08%
2018/12/22	1	37.30	0	0.00	37.20	1	1,137	0.09%
2018/12/21	5	36.83	1	37.30	36.80	4	1,164	0.34%
2018/12/20	4	36.28	0	0.00	35.45	4	1,180	0.34%
2018/12/18	2	39.83	10	39.50	38.20	-8	1,263	-0.63%
2018/12/17	35	38.71	26	38.71	39.20	9	1,189	0.76%
2018/12/11	0	0.00	1	34.40	33.80	-1	1,378	-0.07%
2018/12/07	1	34.20	0	0.00	34.15	1	1,523	0.07%
2018/12/06	0	0.00	1	36.25	33.80	-1	1,692	-0.06%
2018/12/04	2	36.63	0	0.00	36.00	2	1,923	0.10%
2018/12/03	1	34.20	1	35.50	35.50	0	1,986	0.00%
2018/11/30	0	0.00	1	33.00	32.30	-1	2,240	-0.04%
2018/11/29	2.1	31.96	1	31.90	32.15	1.1	2,447	0.04%
2018/11/28	2	29.88	3	30.87	31.35	-1	2,515	-0.04%
2018/11/27	1	28.55	0	0.00	28.50	1	2,569	0.04%
2018/11/26	0	0.00	1	28.35	28.60	-1	2,746	-0.04%
2018/11/23	4	26.35	4	26.60	26.70	0	2,940	0.00%
2018/11/08	1	31.35	2	31.18	30.50	-1	4,098	-0.02%
2018/11/01	1	32.20	0	0.00	31.80	1	4,248	0.02%
2018/10/31	2	30.75	2	30.50	30.50	0	4,229	0.00%
2018/10/16	1	37.45	3	36.53	35.50	-2	4,454	-0.04%
2018/10/12	0	0.00	1	34.70	34.65	-1	4,434	-0.02%
2018/10/11	3	33.85	7	34.35	33.75	-4	4,440	-0.09%
2018/10/09	1	37.75	0	0.00	37.45	1	4,469	0.02%
2018/10/08	0	0.00	2	39.00	38.90	-2	4,464	-0.04%
2018/10/05	1	37.80	1	38.75	38.95	0	4,469	0.00%
2018/10/04	0	0.00	4	38.99	39.30	-4	4,454	-0.09%
2018/10/03	2	39.05	1	38.40	38.40	1	4,435	0.02%
2018/10/02	2	40.98	3	41.98	40.35	-1	4,403	-0.02%
2018/10/01	0	0.00	2	41.30	40.95	-2	4,383	-0.05%
2018/09/27	6	42.13	1	44.70	41.80	5	4,360	0.11%
2018/09/26	5	45.45	10	45.81	44.05	-5	4,364	-0.11%
2018/09/25	1	43.75	0.1	43.40	43.55	0.9	4,282	0.02%
2018/09/20	0	0.00	4	43.30	44.30	-4	4,244	-0.09%
2018/09/19	3	44.55	0	0.00	43.85	3	4,213	0.07%
2018/09/18	10.1	44.56	2	46.23	45.15	8.1	4,173	0.20%
2018/09/17	29	44.36	23	44.50	44.45	6	4,090	0.15%
2018/09/14	2	48.05	5	49.16	47.70	-3	4,003	-0.07%
2018/09/13	11	48.19	8	48.74	48.25	3	3,942	0.08%
2018/09/12	2	48.20	2	47.95	49.00	0	3,856	0.00%
2018/09/11	90	49.65	79	49.95	48.00	11	3,698	0.30%
2018/09/10	29.1	52.69	31.1	52.59	53.30	-2	3,589	-0.06%
2018/09/07	17.1	51.27	16.2	51.35	51.80	0.9	3,460	0.03%
2018/09/06	56	51.19	52	51.15	51.80	4	3,367	0.12%
2018/09/05	119	52.49	123	51.61	53.50	-4	3,086	-0.13%	大買/大賣/
2018/09/04	16	48.10	16	47.88	48.65	0	2,888	0.00%
2018/09/03	3	49.98	5	49.52	49.30	-2	2,826	-0.07%
2018/08/31	43	49.45	45	49.42	49.20	-2	2,756	-0.07%
2018/08/30	56.2	49.42	63.2	49.54	50.90	-7	2,692	-0.26%
2018/08/29	13.2	46.58	12.2	46.68	47.45	1	2,525	0.04%
2018/08/28	3	45.33	4	45.08	45.20	-1	2,397	-0.04%
2018/08/27	2	44.08	11	43.55	44.00	-9	2,305	-0.39%
2018/08/24	13.2	44.47	13.2	44.46	45.50	0	2,241	0.00%
2018/08/23	0.2	43.35	5.2	42.51	43.55	-5	2,128	-0.23%
2018/08/22	49.2	41.87	50.1	42.05	42.00	-1	2,124	-0.05%
2018/08/21	12	40.37	12	40.58	40.70	0	1,953	0.00%
2018/08/20	5.1	37.49	2.2	38.53	39.65	3	1,890	0.16%
2018/08/17	12	38.12	11	38.29	38.35	1	1,886	0.05%
2018/08/16	16.2	37.38	21.2	37.28	37.40	-5	1,858	-0.27%
2018/08/15	9	35.72	8	35.79	35.50	1	1,933	0.05%
2018/08/14	5	35.04	8	35.36	35.40	-3	1,962	-0.15%
2018/08/13	2	34.23	2	33.63	35.05	0	1,954	0.00%
2018/08/10	2	33.80	9	34.21	34.70	-7	1,906	-0.37%
2018/08/09	1	31.10	0	0.00	31.55	1	1,847	0.05%
2018/08/03	10	33.78	11	33.03	33.05	-1	1,959	-0.05%
2018/08/02	1	32.70	0	0.00	32.90	1	2,000	0.05%
2018/08/01	3	33.43	17	33.47	33.50	-14	2,033	-0.69%
2018/07/31	4	33.29	3	33.45	33.20	1	2,017	0.05%
2018/07/30	17	34.19	3	33.77	33.95	14	1,997	0.70%
2018/07/27	1	32.30	1	32.45	32.60	0	1,915	0.00%
2018/07/26	2	32.30	4	32.03	32.05	-2	1,910	-0.10%
2018/07/25	28	32.43	23	32.68	32.05	5	1,888	0.26%
2018/07/23	1	31.60	2	31.40	31.00	-1	1,867	-0.05%
2018/07/20	0	0.00	4	30.80	31.00	-4	1,887	-0.21%
2018/07/19	1	31.45	8	31.65	31.45	-7	1,910	-0.37%
2018/07/17	10	31.80	21	32.18	31.70	-11	1,962	-0.56%
2018/07/16	0	0.00	1	32.10	30.90	-1	1,935	-0.05%
2018/07/13	0	0.00	5	31.62	31.60	-5	1,967	-0.25%
2018/07/12	1	30.35	1	30.20	30.30	0	2,029	0.00%
2018/07/11	1	29.50	2	30.15	30.15	-1	2,054	-0.05%
2018/07/10	6	30.21	6	30.12	29.90	0	2,089	0.00%
2018/07/09	0	0.00	2	29.50	29.20	-2	2,154	-0.09%
2018/07/06	1	28.60	1	28.65	28.90	0	2,168	0.00%
2018/07/05	20	29.77	9	29.65	29.05	11	2,178	0.51%
2018/07/04	16	31.01	20	31.09	31.10	-4	2,181	-0.18%
2018/07/02	1	29.60	0	0.00	29.15	1	2,203	0.05%
2018/06/28	0	0.00	12	30.08	29.20	-12	2,433	-0.49%
2018/06/27	0	0.00	7	29.80	29.30	-7	2,504	-0.28%
2018/06/26	0	0.00	8	29.36	29.20	-8	2,534	-0.32%
2018/06/22	7	29.96	0	0.00	29.60	7	2,621	0.27%
2018/06/20	0	0.00	7	31.01	30.30	-7	2,988	-0.23%
2018/06/15	0	0.00	4	30.94	30.40	-4	4,115	-0.10%
2018/06/14	1	30.35	0	0.00	30.20	1	4,213	0.02%
2018/06/13	0	0.00	1	30.60	30.55	-1	4,262	-0.02%
2018/06/12	0	0.00	5	31.40	31.50	-5	4,321	-0.12%
2018/06/11	49	30.72	16	30.27	31.00	33	4,335	0.76%
2018/06/08	19	32.96	0	0.00	32.50	19	4,325	0.44%
2018/06/07	6	33.82	11	34.67	33.70	-5	4,367	-0.11%
2018/06/06	7	33.14	0	0.00	33.10	7	4,336	0.16%
2018/06/05	8	33.13	10	33.30	32.75	-2	4,344	-0.05%
2018/06/04	2	32.08	1	32.15	32.40	1	4,378	0.02%
2018/06/01	1	33.05	3	32.95	32.40	-2	4,447	-0.04%
2018/05/31	0	0.00	4	32.55	32.30	-4	4,468	-0.09%
2018/05/30	7	34.17	3	34.22	32.20	4	4,557	0.09%
2018/05/28	1	33.20	0	0.00	32.75	1	4,931	0.02%
2018/05/25	8	35.63	6	35.18	34.10	2	5,226	0.04%
2018/05/24	16	34.71	11	34.93	35.10	5	5,404	0.09%
2018/05/23	5	34.77	1	35.20	34.45	4	5,355	0.07%
2018/05/22	29	34.56	23	34.66	35.20	6	5,229	0.11%
2018/05/21	2	31.18	0	0.00	32.00	2	5,145	0.04%
2018/05/18	2	30.83	0	0.00	30.60	2	5,140	0.04%
2018/05/09	25	27.51	25	27.86	27.00	0	5,292	0.00%
2018/05/07	3	26.13	3	26.50	26.15	0	5,294	0.00%
2018/05/04	53	26.15	53	26.27	26.10	0	5,310	0.00%
2018/04/30	27	26.70	35	26.80	26.55	-8	5,386	-0.15%
2018/04/27	49	26.56	42	26.52	26.90	7	5,386	0.13%
2018/04/26	21	25.52	21	25.67	25.80	0	5,367	0.00%
2018/04/25	25	26.04	24	26.03	25.85	1	5,457	0.02%
2018/04/24	3	24.92	3	25.10	25.50	0	5,472	0.00%
2018/04/23	59	25.55	59	25.71	25.50	0	5,447	0.00%
2018/04/20	17	24.76	6	24.45	24.75	11	5,401	0.20%
2018/04/19	75	25.41	88	25.50	25.30	-13	5,381	-0.24%
2018/04/18	51	25.46	49	25.50	25.20	2	5,333	0.04%
2018/04/17	6	24.38	7	24.19	23.90	-1	5,251	-0.02%
2018/04/16	1	24.50	0	0.00	24.60	1	5,221	0.02%
2018/04/13	13	26.53	13	26.55	26.45	0	5,182	0.00%
2018/04/12	3	29.85	3	30.03	29.35	0	5,106	0.00%
2018/04/11	5	29.48	5	29.78	29.60	0	5,088	0.00%
2018/04/09	10	30.57	19	30.62	30.30	-9	5,044	-0.18%
2018/04/03	145	31.11	138	31.21	30.95	7	5,007	0.14%	大買/大賣/
2018/04/02	189	32.19	212	32.25	31.85	-23	4,955	-0.46%	大買/大賣/
2018/03/31	50	30.80	22	31.00	30.65	28	4,775	0.59%
2018/03/30	59	29.73	74	29.89	30.20	-15	4,719	-0.32%
2018/03/29	36	30.64	35	30.62	30.20	1	4,645	0.02%
2018/03/28	82	30.45	85	30.50	30.20	-3	4,615	-0.06%
2018/03/27	42	30.45	47	30.48	30.60	-5	4,569	-0.11%
2018/03/26	88	30.08	102	30.41	29.95	-14	4,506	-0.31%	大賣/
2018/03/23	149	31.49	141	31.78	31.20	8	4,361	0.18%	大買/大賣/
2018/03/22	123	32.48	115	32.72	31.05	8	4,128	0.19%	大買/大賣/
2018/03/21	255	37.35	244	37.35	34.50	11	3,931	0.28%	大買/大賣/
2018/03/20	25	34.77	26	35.06	35.45	-1	2,974	-0.03%
2018/03/19	40	30.83	42	31.16	32.25	-2	2,864	-0.07%
2018/03/16	40	29.97	35	29.99	29.35	5	2,803	0.18%
2018/03/15	4	30.15	8	30.36	30.20	-4	2,731	-0.15%
2018/03/14	16	29.95	22	30.23	31.20	-6	2,696	-0.22%
2018/03/13	28	30.27	22	30.50	30.60	6	2,661	0.23%
2018/03/12	10	29.93	11	29.51	28.90	-1	2,595	-0.04%
2018/03/09	26	31.66	22	31.97	31.60	4	2,514	0.16%
2018/03/08	34	33.94	38	34.23	33.00	-4	2,454	-0.16%
2018/03/07	26	37.64	27	37.94	36.35	-1	2,374	-0.04%
2018/03/06	28	34.92	29	35.16	35.50	-1	2,286	-0.04%
2018/03/05	39	35.68	36	35.96	36.30	3	2,231	0.13%
2018/03/02	36.2	34.88	36.2	35.06	35.70	0	2,109	0.00%
2018/03/01	134.2	34.30	131.2	34.38	34.50	3	2,038	0.15%	大買/大賣/
2018/02/27	190.2	29.71	187.2	29.88	33.50	3	1,604	0.19%	大買/大賣/
2018/02/26	58	30.03	62.2	30.53	30.55	-4.2	1,277	-0.33%
2018/02/22	0	0.00	1	24.70	25.30	-1	1,034	-0.10%
2018/02/21	2	22.70	2	23.00	23.00	0	1,011	0.00%
2018/02/09	3	21.73	2	21.75	21.75	1	954	0.10%
2018/02/06	0	0.00	1	20.40	20.60	-1	817	-0.12%
2018/02/05	1	20.40	0	0.00	21.50	1	777	0.13%
2018/02/02	17	21.47	16	21.57	21.40	1	736	0.14%
2018/01/31	0	0.00	10	19.45	19.90	-10	616	-1.62%
2018/01/30	0	0.00	25	19.62	19.65	-25	590	-4.23%
2018/01/29	0	0.00	25	19.30	19.00	-25	562	-4.45%
2018/01/24	1	18.50	0	0.00	19.75	1	481	0.21%
2018/01/10	0	0.00	6	15.00	15.00	-6	226	-2.64%