曜越 (3540)-元大-竹科券商分點個股進出

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

曜越

(3540)

可現股當沖

股價
35.30
漲跌
▼0.30
漲幅
-0.84%
成交量
254張
產業
上櫃電腦及週邊類股
271人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

曜越 (3540)籌碼相關－元大-竹科券商分點個股進出

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

元大-竹科券商分點個股進出
元大-竹科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
2024/12/11	1	36.80	0	0.00	37.00	1	319	0.31%
2024/12/05	0	41.80	1	42.90	40.10	-1	311	-0.31%
2024/11/27	0	0.00	0	38.00	36.80	0	303	0.00%
2024/11/21	0	38.60	0	0.00	38.70	0	416	0.00%
2024/10/14	0	0.00	1	36.75	36.85	-1	485	-0.21%
2024/10/11	3	37.00	0	0.00	36.80	3	491	0.61%
2024/10/04	1	38.00	0	0.00	38.15	1	521	0.19%
2024/10/01	0	0.00	0.1	37.25	36.85	-0.1	538	-0.01%
2024/09/25	0	36.50	0	0.00	36.85	0	571	0.01%
2024/09/11	2	34.60	0	0.00	34.80	2	673	0.30%
2024/09/10	3	35.00	0	0.00	35.05	3	683	0.44%
2024/08/30	3	41.02	3	40.03	39.50	0	1,134	0.00%
2024/08/29	0	0.00	15	40.43	40.45	-15	1,164	-1.29%
2024/08/27	1	41.05	123	42.15	41.70	-122	1,218	-10.01%	大賣/鉅額交易
2024/08/26	122	40.59	0	0.00	40.70	122	1,166	10.46%	大買/鉅額交易
2024/08/20	1	37.70	1	37.60	37.60	0	1,243	0.00%
2024/08/16	1	36.60	0	0.00	36.60	1	1,363	0.07%
2024/08/09	1	36.40	0	0.00	35.70	1	1,391	0.07%
2024/08/07	0	0.00	1	35.85	36.35	-1	1,387	-0.07%
2024/08/06	1	33.15	0	0.00	33.05	1	1,381	0.07%
2024/07/29	5	40.80	0	0.00	40.00	5	1,357	0.37%
2024/07/15	2	46.05	0	0.00	45.90	2	1,368	0.15%
2024/07/12	0	0.00	5	46.31	46.80	-5	1,366	-0.37%
2024/07/11	0	0.00	2	47.00	46.60	-2	1,367	-0.15%
2024/07/10	2	47.05	0	0.00	47.60	2	1,376	0.15%
2024/07/08	1	49.00	2	49.40	48.40	-1	1,377	-0.07%
2024/07/05	4	48.49	2.2	49.52	49.70	1.8	1,375	0.13%
2024/07/04	4.1	48.10	1	48.60	48.10	3.1	1,353	0.23%
2024/07/03	1	48.75	6	48.98	48.45	-5	1,354	-0.37%
2024/07/01	0	0.00	2	47.75	47.15	-2	1,351	-0.15%
2024/06/26	3	48.33	8	48.10	48.05	-5	1,376	-0.36%
2024/06/24	1	48.00	0	0.00	47.75	1	1,399	0.07%
2024/06/21	4	48.05	4	47.91	49.00	0	1,454	0.00%
2024/06/20	2	46.95	0	0.00	46.90	2	1,441	0.14%
2024/06/19	1.1	47.75	0	0.00	46.60	1.1	1,459	0.08%
2024/06/17	0.1	48.50	0	0.00	48.50	0.1	1,490	0.01%
2024/06/14	1	48.10	0	0.00	47.80	1	1,504	0.07%
2024/06/13	0	0.00	1	48.60	48.65	-1	1,542	-0.06%
2024/06/11	0.1	48.00	0	0.00	47.25	0.1	1,834	0.01%
2024/06/07	0	0.00	1	48.70	49.05	-1	1,950	-0.05%
2024/06/06	7	50.07	7	50.80	50.10	0	2,066	0.00%
2024/06/05	30.1	51.55	27.2	51.51	50.70	2.9	2,202	0.13%
2024/06/04	15	53.50	10	53.50	53.50	5	2,320	0.22%
2024/06/03	11	48.65	21	48.65	48.65	-10	2,613	-0.38%
2024/05/31	6	44.23	1	44.20	44.25	5	2,692	0.19%
2024/05/30	24	45.30	25	46.50	44.80	-1	2,731	-0.04%
2024/05/29	2	45.10	0	0.00	45.25	2	2,716	0.07%
2024/05/28	21	44.87	22	45.55	44.95	-1	2,732	-0.04%
2024/05/24	10	45.84	0	0.00	44.00	10	2,737	0.37%
2024/05/23	11	44.10	7	43.72	43.45	4	2,712	0.15%
2024/05/22	8	45.85	39	44.38	46.00	-31	2,698	-1.15%
2024/05/21	5	42.99	2	40.40	43.50	3	2,608	0.12%
2024/05/16	24	39.56	0	0.00	39.75	24	2,590	0.93%
2024/05/02	0	41.80	0	0.00	41.90	0	2,617	0.00%
2024/04/29	2	41.65	0	0.00	41.75	2	2,628	0.08%
2024/04/26	2	41.63	1	41.40	41.35	1	2,627	0.04%
2024/04/17	0	42.85	0	0.00	42.50	0	2,588	0.00%
2024/04/16	0	42.25	0	0.00	42.25	0	2,584	0.00%
2024/04/15	6	44.13	19	44.49	43.90	-13	2,578	-0.50%
2024/04/12	17	45.36	0	0.00	45.10	17	2,570	0.66%
2024/04/11	14	45.50	0	0.00	45.30	14	2,563	0.55%
2024/04/10	0	47.40	5	47.10	47.40	-5	2,543	-0.20%
2024/04/09	9	46.55	0	0.00	46.60	9	2,539	0.35%
2024/04/03	0	47.50	0	0.00	47.00	0	2,530	0.00%
2024/04/01	0	0.00	1	48.75	49.55	-1	2,504	-0.04%
2024/03/29	8	48.64	0	0.00	48.50	8	2,508	0.32%
2024/03/28	3	48.70	51	49.07	48.80	-48	2,570	-1.87%
2024/03/26	4	51.48	10	51.43	51.00	-6	2,608	-0.23%
2024/03/25	15	49.04	36	48.99	48.60	-21	2,557	-0.82%
2024/03/22	14	49.58	0	0.00	49.40	14	2,543	0.55%
2024/03/20	5	50.30	3	51.43	50.00	2	2,513	0.08%
2024/03/19	3	52.57	1	52.00	51.80	2	2,522	0.08%
2024/03/18	4	52.85	1	54.10	52.40	3	2,569	0.12%
2024/03/15	4	54.63	3	55.30	54.20	1	2,526	0.04%
2024/03/14	21	57.68	19	57.70	56.80	2	2,450	0.08%
2024/03/13	13	55.53	0	0.00	55.00	13	2,189	0.59%
2024/03/12	13	55.65	10.1	56.50	56.20	2.9	2,096	0.14%
2024/03/11	4	55.38	7.3	55.20	54.50	-3.3	2,003	-0.16%
2024/03/08	27.3	57.54	15	55.02	53.90	12.3	1,815	0.68%
2024/03/07	10	55.28	138	54.60	56.80	-128	1,475	-8.68%	大賣/鉅額交易
2024/03/06	177	51.66	84	51.57	51.70	93	1,164	7.99%	大買/
2024/03/05	0	0.00	1	46.95	47.00	-1	1,055	-0.09%
2024/03/04	1	46.05	0	0.00	46.30	1	1,020	0.10%
2024/03/01	1	45.30	0	0.00	46.25	1	1,009	0.10%
2024/02/29	5	44.82	59	44.53	45.90	-54	982	-5.50%
2024/02/27	24	43.02	0	0.00	42.40	24	924	2.60%
2024/02/23	27	43.58	12	44.28	42.55	15	922	1.63%
2024/02/22	9	43.64	0	0.00	43.90	9	917	0.98%
2024/02/21	3	43.90	0	0.00	44.00	3	914	0.33%
2024/02/19	0	0.00	2	45.30	44.70	-2	914	-0.22%
2024/02/15	1	43.50	0	0.00	43.80	1	894	0.11%
2024/02/02	1	43.70	1	43.55	43.55	0	888	0.00%
2024/01/18	0	0.00	1	40.25	40.20	-1	843	-0.12%
2024/01/17	3	41.22	0	0.00	41.00	3	847	0.35%
2024/01/09	1	42.65	1	43.00	42.30	0	845	0.00%
2024/01/03	1	44.65	0	0.00	44.60	1	838	0.12%
2023/12/26	0	0.00	20	45.71	45.55	-20	829	-2.41%
2023/12/25	30	47.99	7	46.65	46.30	23	818	2.81%
2023/12/21	3	46.35	6	46.90	46.55	-3	698	-0.43%
2023/12/20	4	44.88	0	0.00	45.10	4	669	0.60%
2023/12/14	0	0.00	1	47.05	46.20	-1	631	-0.16%
2023/12/13	2	47.53	5	47.00	46.75	-3	589	-0.51%
2023/12/07	3	45.97	1	45.90	44.55	2	504	0.40%
2023/12/06	37	46.09	41	47.37	47.50	-4	472	-0.85%
2023/12/05	0	0.00	1	43.60	43.25	-1	414	-0.24%
2023/12/04	1	45.50	0	0.00	44.70	1	404	0.25%
2023/12/01	1	43.90	1	43.05	44.70	0	369	0.00%
2023/11/30	6	43.52	3	43.22	42.55	3	343	0.87%
2023/11/28	0	0.00	3	40.95	41.35	-3	300	-1.00%
2023/11/24	3	40.55	0	0.00	40.50	3	294	1.02%
2023/11/22	0	0.00	3	40.90	41.00	-3	301	-0.99%
2023/11/21	8	40.96	5	40.77	40.50	3	304	0.98%
2023/11/16	0	0.00	1	40.30	40.05	-1	303	-0.33%
2023/10/20	0	0.00	6	36.55	36.70	-6	708	-0.85%
2023/10/18	1	38.25	0	0.00	38.20	1	815	0.12%
2023/10/17	1	39.85	0	0.00	39.50	1	848	0.12%
2023/10/16	2	40.25	0	0.00	40.10	2	893	0.22%
2023/10/03	0	0.00	7	41.65	41.10	-7	1,662	-0.42%
2023/10/02	7	41.44	0	0.00	41.70	7	1,669	0.42%
2023/09/22	1	38.70	0	0.00	39.55	1	1,800	0.06%
2023/09/19	2	39.95	1	39.70	39.70	1	1,815	0.06%
2023/09/18	2	40.70	0	0.00	40.65	2	1,823	0.11%
2023/09/15	1	41.00	0	0.00	41.00	1	1,839	0.05%
2023/09/14	1	41.30	0	0.00	41.45	1	1,846	0.05%
2023/09/12	1	39.65	0	0.00	39.50	1	1,856	0.05%
2023/09/11	4	39.93	4	39.75	39.60	0	1,865	0.00%
2023/09/01	1	41.65	0	0.00	40.80	1	2,053	0.05%
2023/08/31	2	41.85	0	0.00	41.80	2	2,073	0.10%
2023/08/30	5	42.15	0	0.00	42.10	5	2,118	0.24%
2023/08/25	1	43.35	0	0.00	42.70	1	2,202	0.05%
2023/08/24	1	44.40	0	0.00	43.90	1	2,247	0.04%
2023/08/14	0	0.00	1	42.90	43.00	-1	2,852	-0.04%
2023/08/10	21	45.28	0	0.00	44.15	21	3,034	0.69%
2023/08/09	6	46.06	0	0.00	46.00	6	3,068	0.20%
2023/08/08	0.7	47.10	0	0.00	46.65	0.7	3,167	0.02%
2023/08/02	0	0.00	2	48.55	45.95	-2	3,204	-0.06%
2023/08/01	1	49.90	0	0.00	48.90	1	3,193	0.03%
2023/07/26	4	56.45	16	53.66	52.10	-12	3,145	-0.38%
2023/07/25	18	57.11	6	56.37	57.10	12	3,089	0.39%
2023/07/24	23	54.83	24	55.34	54.40	-1	3,003	-0.03%
2023/07/21	1	54.00	11	52.54	53.80	-10	2,941	-0.34%
2023/07/20	3	54.03	2	54.15	53.80	1	2,920	0.03%
2023/07/19	2	52.20	0	0.00	52.00	2	2,891	0.07%
2023/07/18	9	55.72	19	55.81	54.60	-10	2,873	-0.35%
2023/07/17	18	60.16	13	60.21	59.60	5	2,784	0.18%
2023/07/14	3	57.43	0	0.00	59.10	3	2,507	0.12%
2023/07/13	19	54.53	12	54.48	53.80	7	2,407	0.29%
2023/07/12	4	52.75	1	51.70	51.50	3	2,362	0.13%
2023/07/11	5	53.86	0	0.00	54.30	5	2,340	0.21%
2023/07/07	0	0.00	1	51.80	52.10	-1	2,361	-0.04%
2023/07/05	0	0.00	14	53.79	53.50	-14	2,401	-0.58%
2023/07/04	2	52.60	7	53.10	52.80	-5	2,384	-0.21%
2023/07/03	1	51.90	2	51.80	51.70	-1	2,374	-0.04%
2023/06/26	2	49.40	0	0.00	48.45	2	2,510	0.08%
2023/06/20	0	0.00	6	47.86	47.25	-6	2,496	-0.24%
2023/06/19	0	0.00	0.1	47.65	48.50	-0.1	2,490	0.00%
2023/06/16	0	0.00	0.6	48.88	48.35	-0.6	2,484	-0.02%
2023/06/15	0	0.00	1	48.65	49.15	-1	2,474	-0.04%
2023/06/14	0	0.00	1	48.20	48.35	-1	2,468	-0.04%
2023/06/13	0	0.00	10	48.98	49.50	-10	2,448	-0.41%
2023/06/12	2	50.10	8	50.05	49.20	-6	2,427	-0.25%
2023/06/09	7.1	53.64	10	53.21	54.20	-2.9	2,353	-0.12%
2023/06/08	0	0.00	5	50.60	51.00	-5	2,299	-0.22%
2023/06/07	4	52.35	0	0.00	52.30	4	2,285	0.18%
2023/06/06	2	51.95	0	0.00	52.20	2	2,284	0.09%
2023/06/05	10	53.46	3	53.60	53.20	7	2,266	0.31%
2023/06/02	7	53.03	1	52.50	51.80	6	2,228	0.27%
2023/06/01	0	0.00	2	50.70	52.00	-2	2,199	-0.09%
2023/05/30	2	52.25	3	51.93	50.80	-1	2,142	-0.05%
2023/05/29	1	53.10	198	54.17	53.00	-197	2,098	-9.39%	大賣/鉅額交易
2023/05/26	214	52.81	1	48.80	52.70	213	1,994	10.68%	大買/鉅額交易
2023/05/25	6	49.13	3	48.98	48.10	3	1,847	0.16%
2023/05/24	2	48.38	0	0.00	48.30	2	1,784	0.11%
2023/05/23	24	47.81	11.5	47.59	47.70	12.5	1,754	0.71%
2023/05/22	0	0.00	8	47.09	46.80	-8	1,689	-0.47%
2023/05/18	1	45.70	0	0.00	45.65	1	1,625	0.06%
2023/05/17	0	0.00	3	43.25	44.80	-3	1,668	-0.18%
2023/05/16	1	44.05	2	44.13	44.10	-1	1,639	-0.06%
2023/05/15	4	43.78	1	42.80	44.50	3	1,486	0.20%
2023/05/12	2	42.33	5	42.79	43.75	-3	1,432	-0.21%
2023/05/11	9	40.33	8	39.89	39.80	1	1,324	0.08%
2023/05/10	3	40.72	3	41.20	41.55	0	1,309	0.00%
2023/05/09	2	41.85	5	42.65	41.85	-3	1,288	-0.23%
2023/05/08	0	0.00	6	41.81	41.80	-6	1,257	-0.48%
2023/05/05	1	39.90	0	0.00	39.90	1	1,233	0.08%
2023/05/04	2	40.25	0	0.00	39.90	2	1,225	0.16%
2023/05/03	3	40.85	2	41.10	40.80	1	1,214	0.08%
2023/05/02	2	41.60	22	42.01	42.15	-20	1,201	-1.66%
2023/04/28	4	40.30	6	39.97	40.75	-2	1,177	-0.17%
2023/04/27	1	38.50	0	0.00	38.90	1	1,158	0.09%
2023/04/26	7	38.39	6	38.17	38.75	1	1,155	0.08%
2023/04/25	5	40.85	0	38.90	38.90	5	1,144	0.44%
2023/04/24	1	40.85	1	40.45	40.80	0	1,125	0.00%
2023/04/21	8	40.81	6	42.00	39.80	2	1,118	0.18%
2023/04/20	8	41.96	0	0.00	41.40	8	1,090	0.73%
2023/04/19	4	43.09	5	43.57	43.95	-1	1,053	-0.09%
2023/04/18	0	0.00	7	43.51	43.50	-7	1,029	-0.68%
2023/04/17	0	0.00	3	42.65	42.50	-3	985	-0.30%
2023/04/14	3	42.37	2	42.85	42.50	1	962	0.10%
2023/04/13	14	42.52	7.1	42.42	41.70	6.9	928	0.74%
2023/04/12	9	41.69	1	41.30	40.95	8	861	0.93%
2023/04/11	13	39.52	13	39.85	41.50	0	815	0.00%
2023/04/10	0	0.00	17	39.22	38.60	-17	767	-2.21%
2023/04/07	15	38.19	0	0.00	37.80	15	738	2.03%
2023/04/06	7	38.16	18	38.63	38.30	-11	725	-1.52%
2023/03/31	26	37.86	13	37.93	38.00	13	693	1.88%
2023/03/30	0	0.00	15	36.97	37.65	-15	564	-2.66%
2023/03/29	0	34.60	0	0.00	34.25	0	511	0.00%
2023/03/28	5	34.34	0	0.00	34.05	5	513	0.97%
2023/03/27	10	35.71	0.2	35.15	35.80	9.8	503	1.95%
2023/03/24	0	0.00	17	34.99	34.60	-17	502	-3.38%
2023/03/23	15	34.91	14	34.75	34.10	1	511	0.20%
2023/03/22	0	34.80	0	0.00	34.40	0	509	0.00%
2023/03/21	0	0.00	0.1	33.20	33.40	-0.1	519	-0.02%
2023/03/17	1	32.35	0	0.00	31.70	1	526	0.19%
2023/03/16	1	33.00	0	0.00	32.65	1	521	0.19%
2023/03/15	1	33.65	0	0.00	33.65	1	525	0.19%
2023/03/14	1	33.30	0	0.00	34.05	1	558	0.18%
2023/03/13	1	33.50	0	34.20	33.50	1	564	0.18%
2023/03/10	3.3	34.32	0	0.00	34.30	3.3	555	0.59%
2023/03/09	6	35.38	1	35.40	35.35	5	547	0.91%
2023/03/08	0	0.00	0.6	34.95	35.35	-0.6	532	-0.11%
2023/03/07	1	35.10	1	35.10	35.10	0	526	0.00%
2023/03/06	0	0.00	10	34.75	34.60	-10	517	-1.93%
2023/03/03	1	34.00	0	0.00	34.10	1	507	0.20%
2023/03/02	0.3	33.60	0	0.00	33.95	0.3	502	0.06%
2023/03/01	0	0.00	1	33.75	33.60	-1	495	-0.20%
2023/02/24	13	34.76	5	35.98	33.85	8	487	1.64%
2023/02/16	1	34.65	2	33.95	34.20	-1	365	-0.27%
2023/02/15	14.6	34.76	159	34.31	34.20	-144.4	337	-42.83%	大賣/鉅額交易
2023/02/14	150	32.85	15	32.85	32.85	135	251	53.74%	大買/鉅額交易
2023/02/13	0	0.00	1	29.30	29.90	-1	231	-0.43%
2023/02/10	0	0.00	1	28.70	28.55	-1	222	-0.45%
2023/02/02	0	0.00	2	28.45	28.25	-2	209	-0.96%
2023/01/31	0.1	26.90	0	0.00	27.05	0.1	202	0.05%
2023/01/10	0	27.90	0	0.00	28.20	0	188	0.00%
2022/12/30	1	27.90	0	0.00	27.65	1	186	0.54%
2022/12/23	0	26.95	2	26.85	27.00	-2	182	-1.09%
2022/12/19	0	0.00	1	28.70	28.00	-1	178	-0.56%
2022/12/14	0	0.00	5	28.49	28.30	-5	145	-3.45%
2022/12/13	2	28.53	3	28.80	28.05	-1	137	-0.73%
2022/12/09	0	0.00	1	26.95	27.35	-1	119	-0.84%
2022/12/06	5	27.50	7	27.31	27.25	-2	105	-1.90%
2022/12/02	0	23.40	0	0.00	23.50	0	61	0.01%
2022/11/29	1	22.95	0	0.00	23.00	1	60	1.64%
2022/11/18	1	22.90	0	0.00	23.15	1	67	1.49%
2022/11/16	2	23.15	0	0.00	23.20	2	72	2.76%
2022/11/15	0	0.00	1	23.00	23.10	-1	77	-1.29%
2022/10/18	0	0.00	5	21.35	21.50	-5	105	-4.75%
2022/10/13	1	20.50	0	0.00	20.55	1	116	0.86%
2022/10/12	3	22.10	0	0.00	22.10	3	117	2.54%
2022/10/07	3	23.25	0	0.00	23.20	3	121	2.48%
2022/09/15	1	24.45	0	0.00	24.85	1	150	0.66%
2022/09/14	3	24.33	0	0.00	24.50	3	153	1.96%
2022/09/13	1	25.00	0	0.00	24.95	1	153	0.65%
2022/08/15	0	0.00	2	27.00	28.00	-2	194	-1.03%
2022/07/06	1	22.45	0	0.00	21.85	1	180	0.55%
2022/07/05	1	22.50	0	0.00	22.85	1	180	0.56%
2022/06/22	1	27.75	0	0.00	27.15	1	176	0.57%
2022/06/21	1	28.10	0	0.00	28.30	1	173	0.58%
2022/06/20	0.4	27.80	0	0.00	28.00	0.4	174	0.23%
2022/06/14	1	28.15	0	0.00	28.20	1	170	0.59%
2022/06/13	1	29.35	0.7	29.05	29.05	0.3	169	0.18%
2022/06/10	8	30.84	0	0.00	30.65	8	170	4.69%
2022/06/09	2	31.25	0	0.00	30.85	2	170	1.18%
2022/06/07	0	30.65	0	0.00	30.70	0	168	0.00%
2022/06/06	5	31.29	14	31.14	31.50	-9	163	-5.52%
2022/05/31	0	26.95	0	0.00	26.70	0	138	0.00%
2022/05/27	1	26.35	0	0.00	26.35	1	137	0.73%
2022/05/23	9	26.78	0	0.00	26.60	9	142	6.30%
2022/05/20	2	26.73	0	0.00	26.65	2	143	1.39%
2022/05/18	0	0.00	1	27.00	27.30	-1	152	-0.66%
2022/04/12	0	0.00	0	35.50	35.10	0	184	-0.01%
2022/04/11	0	0.00	1	37.50	36.05	-1	186	-0.54%
2022/03/31	0	36.85	0	0.00	36.55	0	255	0.00%
2022/03/23	0	36.95	0	0.00	36.80	0	279	0.01%
2022/03/22	0.1	36.35	0	0.00	36.95	0.1	296	0.02%
2022/03/14	0	0.00	1	36.70	36.10	-1	303	-0.33%
2022/03/08	0	37.45	0	0.00	36.55	0	302	0.00%
2022/02/25	0	38.95	0	0.00	38.80	0	309	0.00%
2022/02/23	1	40.00	3	40.15	40.05	-2	314	-0.64%
2022/02/08	4	39.95	0	0.00	40.00	4	339	1.18%
2022/01/24	0	0.00	0	39.85	38.60	0	351	0.00%
2022/01/14	0	0.00	0	38.90	39.00	0	356	-0.01%
2022/01/10	0	0.00	1	41.65	41.80	-1	350	-0.29%
2022/01/07	3	42.00	0	0.00	42.40	3	351	0.85%
2022/01/06	10	43.68	0	0.00	43.50	10	347	2.88%
2022/01/05	1	44.15	0	0.00	44.05	1	347	0.30%
2022/01/03	0	42.25	0	0.00	42.50	0	332	0.01%
2021/12/30	0	0.00	0.3	43.25	43.00	-0.3	330	-0.09%
2021/12/29	0	43.50	0	43.40	43.70	0	328	-0.01%
2021/12/28	1	44.00	1	45.10	44.20	0	328	0.00%
2021/12/27	0	0.00	0.1	44.40	44.70	-0.1	309	-0.03%
2021/12/24	1	40.80	0	0.00	42.70	1	280	0.36%
2021/12/22	0	0.00	2	40.50	41.00	-2	273	-0.73%
2021/12/16	0	42.00	0	0.00	42.00	0	271	0.01%
2021/12/14	0	0.00	0	39.00	39.00	0	277	-0.01%
2021/12/01	0.1	39.65	0	0.00	39.50	0.1	300	0.02%
2021/11/29	0	0.00	1	38.05	38.80	-1	301	-0.33%
2021/11/25	0	40.20	0	0.00	40.05	0	303	0.01%
2021/11/22	0	39.00	0	0.00	39.50	0	300	0.01%
2021/11/19	0.1	38.60	0	0.00	38.15	0.1	304	0.04%
2021/11/12	1	40.30	0	0.00	40.30	1	304	0.33%
2021/11/10	0	43.00	0	0.00	42.60	0	312	0.01%
2021/11/01	0	0.00	0.2	40.37	42.40	-0.2	329	-0.06%
2021/10/21	0.1	40.00	0	0.00	39.90	0.1	344	0.02%
2021/10/01	0	0.00	2	41.73	39.45	-2	436	-0.46%
2021/09/24	0	45.98	0	0.00	44.65	0	449	0.01%
2021/09/17	2	55.20	0	0.00	55.60	2	445	0.45%
2021/09/13	0.1	55.00	0	0.00	54.80	0.1	452	0.02%
2021/09/09	0	0.00	1	52.90	53.20	-1	462	-0.22%
2021/09/08	1	53.00	0	0.00	52.20	1	463	0.22%
2021/09/07	1	53.70	0	0.00	54.00	1	465	0.21%
2021/09/03	1	53.00	0	0.00	53.00	1	504	0.20%
2021/08/16	1	49.00	1	49.10	49.25	0	568	0.00%
2021/08/10	0	0.00	5	55.84	55.50	-5	622	-0.80%
2021/07/27	1	59.30	0	0.00	59.30	1	856	0.12%
2021/07/21	1	58.10	0	0.00	58.50	1	887	0.11%
2021/07/20	6	60.00	4	59.70	59.60	2	889	0.22%
2021/07/16	2	61.10	0	0.00	61.00	2	925	0.22%
2021/07/14	0	0.00	1	60.00	60.30	-1	941	-0.11%
2021/07/13	1	60.90	2.4	60.90	60.50	-1.4	968	-0.14%
2021/07/07	2	66.90	2	66.55	66.30	0	1,080	0.00%
2021/07/01	0	0.00	1	67.60	66.80	-1	1,308	-0.08%
2021/06/22	1	66.30	0	0.00	66.00	1	1,641	0.06%
2021/06/18	1	69.00	0	0.00	68.30	1	1,663	0.06%
2021/06/15	0	0.00	1	67.70	68.00	-1	1,760	-0.06%
2021/06/11	1	68.50	0	0.00	68.40	1	1,819	0.05%
2021/06/08	0	0.00	2	71.00	71.00	-2	1,921	-0.10%
2021/06/02	0	0.00	1	72.10	72.10	-1	2,154	-0.05%
2021/06/01	1	72.30	0	0.00	72.30	1	2,197	0.05%
2021/05/24	2	68.90	0	0.00	69.70	2	3,431	0.06%
2021/05/20	1	68.10	0	0.00	66.70	1	3,896	0.03%
2021/05/17	1	58.80	1	60.00	58.40	0	4,021	0.00%
2021/05/14	0	0.00	3	66.63	64.50	-3	4,047	-0.07%
2021/05/12	2	69.30	4	67.70	65.20	-2	4,147	-0.05%
2021/05/10	1	75.40	0	0.00	75.10	1	4,153	0.02%
2021/05/07	2	73.40	3	75.13	75.90	-1	4,145	-0.02%
2021/05/06	3	72.40	1	71.80	72.90	2	4,123	0.05%
2021/05/04	1	67.00	6	68.78	68.00	-5	4,078	-0.12%
2021/05/03	5	71.91	3.4	71.51	71.00	1.6	4,070	0.04%
2021/04/29	0.1	75.60	0	0.00	74.70	0.1	4,059	0.00%
2021/04/26	0	0.00	1	75.40	76.40	-1	4,093	-0.02%
2021/04/23	0	0.00	2	75.00	75.00	-2	4,103	-0.05%
2021/04/22	7	74.89	0	0.00	74.20	7	4,128	0.17%
2021/04/21	2	76.95	1	76.90	76.60	1	4,119	0.02%
2021/04/20	0.1	77.50	7	77.20	77.00	-7	4,125	-0.17%
2021/04/19	4	76.80	1	76.70	76.60	3	4,132	0.07%
2021/04/16	4	78.40	0	0.00	78.10	4	4,107	0.10%
2021/04/15	1	77.50	1	78.50	78.60	0	4,096	0.00%
2021/04/14	3	77.00	2	77.90	77.40	1	4,085	0.02%
2021/04/13	14	78.19	13	77.42	76.10	1	4,044	0.02%
2021/04/12	4	81.48	2	81.65	80.50	2	3,986	0.05%
2021/04/09	11	82.60	7	82.03	81.50	4	3,960	0.10%
2021/04/08	1	83.50	4	82.80	82.90	-3	3,886	-0.08%
2021/04/07	1.2	79.30	13	79.20	79.20	-11.8	3,793	-0.31%
2021/04/06	3	78.57	7	78.53	79.20	-4	3,777	-0.11%
2021/04/01	1	79.00	9	79.87	79.00	-8	3,740	-0.21%
2021/03/31	0	0.00	15	79.25	79.80	-15	3,709	-0.40%
2021/03/30	45.1	78.68	1	79.50	78.50	44.1	3,683	1.20%
2021/03/29	18.3	79.26	3	79.43	79.30	15.3	3,661	0.42%
2021/03/26	10	79.18	15	79.40	79.10	-5	3,640	-0.14%
2021/03/25	11	76.07	8	75.90	75.90	3	3,592	0.08%
2021/03/24	10	76.00	0	0.00	75.60	10	3,591	0.28%
2021/03/23	2	75.70	3	76.40	75.10	-1	3,587	-0.03%
2021/03/22	5	76.50	6	76.62	76.20	-1	3,569	-0.03%
2021/03/19	5	78.38	1	78.80	78.00	4	3,543	0.11%
2021/03/18	0	0.00	3	78.53	78.90	-3	3,524	-0.09%
2021/03/17	18	79.55	2	80.05	78.10	16	3,510	0.46%
2021/03/16	12	78.38	0	0.00	77.70	12	3,461	0.35%
2021/03/15	5	77.26	1	78.00	78.30	4	3,422	0.12%
2021/03/12	6	75.53	0	0.00	76.30	6	3,387	0.18%
2021/03/10	0	0.00	2	74.60	72.80	-2	3,312	-0.06%
2021/03/09	2	73.35	0	0.00	73.60	2	3,295	0.06%
2021/03/08	1	73.40	2	74.80	73.30	-1	3,268	-0.03%
2021/03/05	1	77.30	4	77.73	76.00	-3	3,222	-0.09%
2021/03/04	3	78.93	3	79.20	77.90	0	3,192	0.00%
2021/03/03	19	80.12	30	79.46	78.00	-11	3,134	-0.35%
2021/03/02	5	82.76	2.1	79.43	81.00	2.9	2,954	0.10%
2021/02/26	23.1	82.83	24	83.10	84.00	-0.9	2,840	-0.03%
2021/02/25	12	83.84	20	82.35	80.50	-8	2,799	-0.29%
2021/02/24	12	80.98	37	81.71	81.90	-25	2,573	-0.97%
2021/02/23	52	77.29	21	79.14	79.00	31	2,292	1.35%
2021/02/22	15	74.33	15	75.20	75.30	0	2,030	0.00%
2021/02/19	4	66.68	1	66.90	68.50	3	1,867	0.16%
2021/02/18	15	67.07	2	66.85	66.50	13	1,846	0.70%
2021/02/02	0	0.00	1	61.50	61.90	-1	1,860	-0.05%
2021/02/01	3	56.67	0	0.00	56.30	3	1,843	0.16%
2021/01/29	0	0.00	2	59.55	59.00	-2	1,845	-0.11%
2021/01/28	0	0.00	5	60.50	60.90	-5	1,853	-0.27%
2021/01/22	0	0.00	9	59.94	60.20	-9	1,892	-0.48%
2021/01/21	0	0.00	2	60.20	60.50	-2	1,909	-0.10%
2021/01/19	4	63.45	2	64.70	63.20	2	1,924	0.10%
2021/01/18	0	0.00	1	65.10	65.10	-1	1,920	-0.05%
2021/01/15	1	63.80	2.1	64.62	64.00	-1.1	1,930	-0.06%
2021/01/14	4	63.40	1	64.40	63.50	3	1,930	0.16%
2021/01/13	13	62.94	0	0.00	63.00	13	1,943	0.67%
2021/01/12	0	0.00	3	61.60	61.20	-3	1,959	-0.15%
2021/01/08	3	63.00	0	0.00	62.20	3	2,075	0.14%
2021/01/07	1	63.00	0.1	63.00	62.80	0.9	2,256	0.04%
2021/01/06	10	64.52	0	0.00	63.40	10	2,420	0.41%
2021/01/05	0.1	62.80	3	64.80	64.50	-2.9	2,459	-0.12%
2020/12/30	0	0.00	0	62.30	61.80	0	2,539	0.00%
2020/12/29	0	62.10	0	0.00	61.10	0	2,613	0.00%
2020/12/25	4	62.95	1	62.90	63.10	3	2,785	0.11%
2020/12/24	3	61.80	2	61.85	62.50	1	2,813	0.04%
2020/12/23	3	59.60	0	0.00	59.60	3	2,884	0.10%
2020/12/22	0	0.00	4	60.48	59.20	-4	2,957	-0.14%
2020/12/21	4	59.78	7.5	60.79	59.80	-3.5	3,079	-0.11%
2020/12/18	2	64.10	0	0.00	63.50	2	3,082	0.06%
2020/12/11	0	0.00	4	66.08	65.50	-4	3,473	-0.12%
2020/12/08	2	68.35	0	0.00	68.00	2	4,012	0.05%
2020/12/04	5	67.78	0	0.00	68.50	5	4,227	0.12%
2020/12/03	2	68.40	1	68.20	67.70	1	4,407	0.02%
2020/12/01	4	69.45	0	0.00	68.70	4	4,590	0.09%
2020/11/30	0	0.00	4	70.60	69.60	-4	4,681	-0.09%
2020/11/27	2	71.10	0	0.00	71.00	2	4,825	0.04%
2020/11/25	1	70.90	0	0.00	71.10	1	5,156	0.02%
2020/11/24	6.5	72.91	6	73.07	73.20	0.5	5,206	0.01%
2020/11/23	1	71.10	2	70.80	70.90	-1	5,312	-0.02%
2020/11/20	0	0.00	90	69.97	70.00	-90	5,590	-1.61%
2020/11/19	1	70.10	2	69.45	68.90	-1	5,936	-0.02%
2020/11/18	1	68.70	43	68.71	68.70	-42	6,386	-0.66%
2020/11/17	0	0.00	10	68.80	67.50	-10	6,653	-0.15%
2020/11/16	1	70.80	6	70.33	69.30	-5	7,043	-0.07%
2020/11/13	1	69.50	0	0.00	70.40	1	7,535	0.01%
2020/11/12	144	70.92	5	70.40	69.00	139	7,785	1.79%	大買/鉅額交易
2020/11/10	4	68.20	1	67.50	67.20	3	7,811	0.04%
2020/11/06	0	0.00	5	68.94	68.70	-5	8,034	-0.06%
2020/11/05	1	67.80	1	68.50	68.10	0	8,123	0.00%
2020/11/02	3	64.53	1	64.30	64.60	2	8,676	0.02%
2020/10/30	3	66.40	0	0.00	65.20	3	8,871	0.03%
2020/10/29	0	0.00	2	67.00	67.80	-2	8,987	-0.02%
2020/10/27	0	0.00	2	68.70	68.00	-2	9,062	-0.02%
2020/10/26	0	0.00	1	70.00	68.80	-1	9,098	-0.01%
2020/10/23	3	69.57	0	0.00	69.80	3	9,188	0.03%
2020/10/22	1	68.30	1	68.60	68.60	0	9,238	0.00%
2020/10/21	0	0.00	1	70.00	69.70	-1	9,300	-0.01%
2020/10/19	2	71.00	0	0.00	70.70	2	9,413	0.02%
2020/10/16	0	0.00	3	72.70	72.00	-3	9,455	-0.03%
2020/10/15	16	77.28	9	74.57	74.30	7	9,824	0.07%
2020/10/14	15	75.38	35	75.81	76.70	-20	10,015	-0.20%
2020/10/13	1	70.50	2	71.80	71.80	-1	10,142	-0.01%
2020/10/12	2	70.60	3	70.97	70.80	-1	10,283	-0.01%
2020/10/08	29	72.67	1	74.20	72.50	28	10,584	0.26%
2020/10/06	1	74.30	1	72.50	72.80	0	10,847	0.00%
2020/10/05	6	73.13	14	73.67	73.10	-8	10,807	-0.07%
2020/09/30	9	72.30	7	71.31	72.30	2	10,736	0.02%
2020/09/29	2	71.50	4	70.68	70.90	-2	10,703	-0.02%
2020/09/28	3	68.87	1	72.00	71.00	2	10,767	0.02%
2020/09/25	16	66.22	6	66.03	66.70	10	10,860	0.09%
2020/09/24	11	70.32	5	71.60	69.50	6	10,936	0.05%
2020/09/23	1	70.30	15	70.00	70.50	-14	10,934	-0.13%
2020/09/22	9	71.00	7	67.93	71.10	2	10,928	0.02%
2020/09/21	3	72.47	2	72.00	70.70	1	10,895	0.01%
2020/09/18	11	73.00	20	72.39	72.90	-9	10,873	-0.08%
2020/09/17	5	71.30	5	71.42	70.80	0	10,811	0.00%
2020/09/16	11	71.79	16	71.35	71.30	-5	10,866	-0.05%
2020/09/15	34	72.13	46	71.06	71.30	-12	10,937	-0.11%
2020/09/14	37	68.03	19	67.86	69.60	18	10,773	0.17%
2020/09/11	13	65.36	19	65.04	63.30	-6	10,731	-0.06%
2020/09/10	14	68.75	21	69.27	69.00	-7	10,661	-0.07%
2020/09/09	16	71.29	7	69.86	72.30	9	10,650	0.08%
2020/09/08	25	71.69	32	72.15	70.30	-7	10,730	-0.07%
2020/09/07	7	76.04	4	77.98	71.90	3	10,751	0.03%
2020/09/04	3	79.93	0	0.00	79.80	3	10,764	0.03%
2020/09/03	8	83.31	6	83.20	82.00	2	10,793	0.02%
2020/09/02	27	83.05	24	82.81	82.00	3	10,715	0.03%
2020/09/01	18	81.04	17	80.68	80.10	1	10,636	0.01%
2020/08/31	13	84.28	19	84.24	82.70	-6	10,516	-0.06%
2020/08/28	22	87.50	5	87.54	87.20	17	10,330	0.16%
2020/08/27	16	87.81	10	88.43	87.20	6	10,220	0.06%
2020/08/26	16	86.45	25	86.34	86.50	-9	9,949	-0.09%
2020/08/25	30	86.45	28	85.75	83.30	2	9,636	0.02%
2020/08/24	20	85.00	21	84.68	85.00	-1	9,254	-0.01%
2020/08/21	16	77.69	56	78.11	80.00	-40	8,770	-0.46%
2020/08/20	52	75.25	35	74.24	72.80	17	8,513	0.20%
2020/08/19	78	78.34	65	79.24	75.40	13	8,082	0.16%
2020/08/18	18	72.04	23	72.97	75.40	-5	7,552	-0.07%
2020/08/17	4	69.55	3	68.80	68.60	1	7,255	0.01%
2020/08/14	5	67.04	124	66.59	67.00	-119	7,151	-1.66%	大賣/鉅額交易
2020/08/13	23	70.58	7	69.59	68.40	16	7,037	0.23%
2020/08/12	5	67.02	4	67.98	70.00	1	6,849	0.01%
2020/08/11	4	68.53	4	68.58	67.50	0	6,738	0.00%
2020/08/10	14	66.90	1	65.80	66.90	13	6,626	0.20%
2020/08/07	12	70.98	23	70.70	70.10	-11	6,494	-0.17%
2020/08/06	20	69.64	22	69.76	68.00	-2	6,281	-0.03%
2020/08/05	2	68.65	4	68.30	66.00	-2	6,025	-0.03%
2020/08/04	9	68.26	1	66.10	71.30	8	5,813	0.14%
2020/08/03	2	64.05	3	64.13	64.90	-1	5,675	-0.02%
2020/07/31	1	62.80	1	62.60	63.20	0	5,613	0.00%
2020/07/30	0	0.00	1	61.50	61.50	-1	5,552	-0.02%
2020/07/29	3	60.17	31	59.73	59.90	-28	5,488	-0.51%
2020/07/28	0	0.00	51	61.15	56.00	-51	5,380	-0.95%
2020/07/27	10	59.30	0	0.00	60.50	10	5,309	0.19%
2020/07/24	3	65.40	11	66.01	64.70	-8	5,209	-0.15%
2020/07/23	1	61.50	0	0.00	64.40	1	5,116	0.02%
2020/07/22	32	61.08	5	62.04	62.70	27	5,030	0.54%
2020/07/21	37	61.31	38	62.83	63.60	-1	4,909	-0.02%
2020/07/20	55	56.33	15	54.97	57.90	40	4,475	0.89%
2020/07/17	18	56.65	10	56.75	57.30	8	4,095	0.20%
2020/07/16	11	51.01	11	51.46	52.10	0	3,794	0.00%
2020/07/15	24	45.25	38	46.18	47.40	-14	3,590	-0.39%
2020/07/14	12	44.76	251	45.02	43.10	-239	3,247	-7.36%	大賣/鉅額交易
2020/07/13	257	43.96	4	42.79	44.00	253	3,011	8.40%	大買/鉅額交易
2020/07/10	2	41.20	5	39.75	40.00	-3	2,895	-0.10%
2020/07/09	2	39.70	28	40.11	40.25	-26	2,853	-0.91%
2020/07/08	2	41.33	0	0.00	41.35	2	2,794	0.07%
2020/07/07	3	43.90	2	42.30	41.00	1	2,760	0.04%
2020/07/06	14	46.28	10	45.09	43.40	4	2,638	0.15%
2020/07/03	37	43.18	36	44.09	44.90	1	2,451	0.04%
2020/07/02	10	41.80	14	41.72	41.60	-4	2,291	-0.17%
2020/07/01	0	0.00	15	39.50	39.55	-15	2,145	-0.70%
2020/06/30	20	38.37	4	38.50	38.00	16	2,089	0.77%
2020/06/29	2	38.73	2	39.40	38.90	0	2,027	0.00%
2020/06/24	3	38.77	1	38.75	38.95	2	1,985	0.10%
2020/06/23	7	39.42	10	39.27	38.60	-3	1,940	-0.15%
2020/06/22	24	40.02	11	39.84	41.00	13	1,820	0.71%
2020/06/19	3	36.30	8	36.56	37.30	-5	1,628	-0.31%
2020/06/18	5	36.77	3	36.93	36.15	2	1,508	0.13%
2020/06/17	2	37.05	3	36.88	36.25	-1	1,393	-0.07%
2020/06/16	9	36.68	14	36.50	36.90	-5	1,316	-0.38%
2020/06/15	14	36.44	10	36.06	37.25	4	1,193	0.34%
2020/06/12	11	33.87	12	34.17	35.40	-1	995	-0.10%
2020/06/11	11	32.79	16	32.89	32.50	-5	781	-0.64%
2020/06/10	3	30.85	5	31.08	31.35	-2	625	-0.32%
2020/06/09	2	29.03	6	29.43	29.35	-4	522	-0.77%
2020/06/08	6	28.65	9	28.90	28.80	-3	484	-0.62%
2020/06/05	0	0.00	4	27.71	27.90	-4	394	-1.01%
2020/06/04	0	0.00	3	26.18	26.50	-3	353	-0.85%
2020/06/03	0	0.00	1	24.75	25.30	-1	327	-0.31%
2020/06/01	1	24.20	1	24.30	23.85	0	293	0.00%
2020/05/29	0	0.00	1	23.05	23.20	-1	275	-0.36%
2020/05/27	0	0.00	1	21.90	22.70	-1	263	-0.38%
2020/05/22	1	21.20	0	0.00	21.15	1	232	0.43%
2020/05/08	1	20.90	0	0.00	20.85	1	261	0.38%
2020/04/24	0	0.00	1	19.20	19.10	-1	257	-0.39%
2020/03/25	1	17.00	0	0.00	16.80	1	247	0.40%
2020/03/18	3	17.30	3	17.40	17.20	0	256	0.00%
2020/03/12	0	0.00	3	22.27	21.75	-3	233	-1.28%
2020/03/09	0	0.00	1	24.75	24.60	-1	228	-0.44%
2020/03/05	0	0.00	1	25.00	25.00	-1	234	-0.43%
2020/02/24	0	0.00	1	25.10	25.40	-1	231	-0.43%
2020/02/21	0	0.00	1	25.60	25.45	-1	229	-0.44%
2020/02/18	0	0.00	1	25.70	25.50	-1	226	-0.44%
2020/02/17	2	25.45	1	25.60	25.50	1	225	0.44%
2020/02/14	1	25.50	0	0.00	25.60	1	221	0.45%
2020/02/10	0	0.00	1	24.30	24.00	-1	218	-0.46%
2020/01/31	1	23.45	1	23.90	23.45	0	219	0.00%
2020/01/20	3	24.90	0	0.00	25.00	3	213	1.41%
2020/01/13	0	0.00	1	25.15	25.05	-1	225	-0.44%
2020/01/10	8	24.70	0	0.00	24.65	8	242	3.30%
2020/01/09	0	0.00	2	25.20	24.75	-2	244	-0.82%
2020/01/08	4	24.30	0	0.00	24.55	4	246	1.62%
2020/01/07	2	24.45	0	0.00	24.45	2	246	0.81%
2020/01/06	2	24.70	0	0.00	24.60	2	248	0.80%
2020/01/03	4	25.03	0	0.00	25.00	4	248	1.61%
2020/01/02	1	25.15	0	0.00	25.20	1	250	0.40%
2019/12/31	2	25.20	0	0.00	25.20	2	250	0.80%
2019/12/30	2	25.20	0	0.00	25.20	2	251	0.80%
2019/12/26	0	0.00	3	25.55	25.60	-3	250	-1.20%
2019/12/25	1	24.70	0	0.00	24.75	1	244	0.41%
2019/12/20	4	24.66	0	0.00	24.60	4	249	1.60%
2019/12/16	4	23.90	0	0.00	24.15	4	262	1.52%
2019/12/13	4	24.41	0	0.00	24.15	4	261	1.53%
2019/12/11	11	25.07	0	0.00	25.00	11	245	4.49%
2019/12/06	0	0.00	1	25.40	25.45	-1	250	-0.40%
2019/12/03	1	24.55	0	0.00	24.60	1	260	0.38%
2019/12/02	1	25.00	0	0.00	25.00	1	269	0.37%
2019/11/29	1	25.70	1	26.00	25.60	0	267	0.00%
2019/11/25	0	0.00	9	26.13	26.10	-9	277	-3.24%
2019/11/22	1	25.80	0	0.00	25.85	1	281	0.36%
2019/11/19	0	0.00	3	26.00	25.90	-3	320	-0.94%
2019/11/18	0	0.00	2	26.00	25.95	-2	323	-0.62%
2019/11/07	0	0.00	18	26.72	27.30	-18	333	-5.40%
2019/11/06	0	0.00	1	27.20	26.90	-1	331	-0.30%
2019/11/05	0	0.00	16	27.09	27.15	-16	334	-4.79%
2019/10/29	0	0.00	1	27.05	26.75	-1	366	-0.27%
2019/10/28	2	27.10	8	27.04	26.95	-6	380	-1.58%
2019/10/16	0	0.00	1	27.00	26.80	-1	562	-0.18%
2019/10/14	0	0.00	2	26.93	26.95	-2	561	-0.36%
2019/10/04	0	0.00	1	28.00	27.50	-1	571	-0.17%
2019/09/16	1	28.05	0	0.00	27.95	1	595	0.17%
2019/09/06	0	0.00	3	29.10	29.15	-3	599	-0.50%
2019/09/02	0	0.00	2	28.73	29.05	-2	581	-0.34%
2019/08/30	0	0.00	1	28.60	28.65	-1	578	-0.17%
2019/08/22	0	0.00	2	28.40	28.40	-2	551	-0.36%
2019/08/06	0	0.00	1	27.50	27.90	-1	521	-0.19%
2019/07/30	0	0.00	5	30.10	29.65	-5	515	-0.97%
2019/07/26	10	31.49	3	31.17	31.50	7	485	1.44%
2019/07/25	8	30.41	8	30.57	30.85	0	442	0.00%
2019/07/24	0	0.00	0.2	29.70	29.80	-0.2	418	-0.04%
2019/07/23	5	30.10	1	29.95	29.50	4	419	0.95%
2019/07/22	6	29.61	1	29.95	29.95	5	399	1.25%
2019/07/16	1	28.55	0	0.00	28.40	1	396	0.25%
2019/07/02	2	29.00	0	0.00	29.05	2	749	0.27%
2019/06/21	0	0.00	5	28.40	28.10	-5	1,198	-0.42%
2019/05/15	0	0.00	3	28.00	28.10	-3	1,603	-0.19%
2019/04/29	1	29.65	10	29.30	29.25	-9	1,762	-0.51%
2019/04/26	0	0.00	12	30.40	30.35	-12	1,762	-0.68%
2019/04/19	10	32.65	0	0.00	32.60	10	1,741	0.57%
2019/04/18	7	33.70	11	32.75	32.10	-4	1,724	-0.23%
2019/04/17	3	32.85	0	0.00	32.60	3	1,669	0.18%
2019/04/15	1	30.80	2	31.60	31.90	-1	1,647	-0.06%
2019/04/12	1	31.45	0	0.00	30.75	1	1,608	0.06%
2019/04/11	1	31.40	0	0.00	31.50	1	1,599	0.06%
2019/04/10	0	0.00	5	30.80	30.80	-5	1,582	-0.32%
2019/04/09	0	0.00	1	31.35	30.85	-1	1,586	-0.06%
2019/04/08	1	31.95	0	0.00	31.30	1	1,581	0.06%
2019/04/01	1	30.85	1	31.00	30.85	0	1,544	0.00%
2019/03/29	0	0.00	6	31.50	31.40	-6	1,552	-0.39%
2019/03/28	1	32.10	2	32.03	31.80	-1	1,539	-0.06%
2019/03/27	18	32.77	15	32.66	32.80	3	1,509	0.20%
2019/03/26	1	32.50	0	0.00	33.05	1	1,325	0.08%
2019/03/20	1	29.40	0	0.00	29.45	1	1,147	0.09%
2019/03/14	0	0.00	1	29.05	28.95	-1	1,133	-0.09%
2019/03/13	1	28.85	0	0.00	29.10	1	1,140	0.09%
2019/03/07	2	29.20	0	0.00	28.85	2	1,161	0.17%
2019/03/06	2	29.80	0	0.00	29.60	2	1,192	0.17%
2019/02/21	0	0.00	1	29.85	29.45	-1	1,142	-0.09%
2019/02/19	2	29.40	0	0.00	29.25	2	1,093	0.18%
2019/02/15	2	28.35	2	28.30	28.40	0	1,021	0.00%
2019/02/14	0	0.00	1	27.55	27.70	-1	944	-0.11%
2019/01/25	0	0.00	3	27.40	27.10	-3	840	-0.36%
2019/01/23	3	26.90	0	0.00	27.05	3	800	0.37%
2019/01/21	0	0.00	3	27.25	27.10	-3	763	-0.39%
2019/01/18	3	26.70	0	0.00	26.85	3	713	0.42%
2019/01/08	2	26.95	2	26.80	26.95	0	648	0.00%
2019/01/02	1	26.80	2	26.80	26.20	-1	574	-0.17%
2018/12/28	2	25.65	0	0.00	26.40	2	541	0.37%
2018/12/27	1	25.85	0	0.00	25.40	1	540	0.18%
2018/12/25	1	27.70	0	0.00	26.35	1	519	0.19%
2018/12/24	0	0.00	1	26.45	27.50	-1	465	-0.21%
2018/12/22	1	26.05	0	0.00	25.60	1	433	0.23%
2018/12/17	1	25.20	0	0.00	25.10	1	405	0.25%
2018/12/11	0	0.00	7	24.50	24.45	-7	405	-1.73%
2018/12/06	0	0.00	1	25.60	24.90	-1	417	-0.24%
2018/12/03	7	27.14	0	0.00	27.15	7	443	1.58%
2018/11/29	6	27.27	0	0.00	26.20	6	435	1.38%
2018/11/28	1	26.85	0	0.00	27.05	1	402	0.25%
2018/11/22	0	0.00	0.2	23.70	23.80	-0.2	370	-0.04%
2018/11/12	2	23.50	0	0.00	23.55	2	399	0.50%
2018/10/15	0	0.00	1	24.25	24.15	-1	627	-0.16%
2018/10/12	0	0.00	2	24.58	24.50	-2	629	-0.32%
2018/10/11	0	0.00	4	24.90	24.85	-4	648	-0.62%
2018/10/05	1	27.70	0	0.00	27.90	1	660	0.15%
2018/09/28	0	0.00	1	30.50	30.10	-1	667	-0.15%
2018/09/27	1	30.60	0	0.00	30.10	1	674	0.15%
2018/09/20	1	28.80	0	0.00	28.80	1	693	0.14%
2018/09/18	2	29.43	0	0.00	29.40	2	701	0.29%
2018/09/14	2	29.95	0	0.00	30.35	2	721	0.28%
2018/09/11	1	27.85	0	0.00	28.20	1	731	0.14%
2018/09/10	4	27.55	0	0.00	26.65	4	741	0.54%
2018/09/07	1	29.90	10	29.40	28.60	-9	760	-1.18%
2018/08/21	10	32.90	2	32.85	32.80	8	1,303	0.61%
2018/08/13	1	35.20	0	0.00	33.60	1	1,790	0.06%
2018/08/10	4	36.30	0	0.00	35.80	4	1,814	0.22%
2018/08/02	12	36.78	2	37.55	36.85	10	2,042	0.49%
2018/08/01	0	0.00	1	38.00	37.85	-1	2,047	-0.05%
2018/07/30	0	0.00	4	37.93	37.90	-4	2,096	-0.19%
2018/07/26	1	39.95	0	0.00	39.10	1	2,083	0.05%
2018/07/25	3	39.63	9	40.43	39.60	-6	2,061	-0.29%
2018/07/24	2	39.13	0	0.00	38.55	2	1,968	0.10%
2018/07/20	1	38.50	3	38.17	37.20	-2	1,949	-0.10%
2018/07/18	4	39.44	0	0.00	38.15	4	1,961	0.20%
2018/07/06	1	35.40	0	0.00	35.45	1	1,983	0.05%
2018/07/02	0	0.00	4	39.50	39.00	-4	1,994	-0.20%
2018/06/26	0.1	38.95	0	0.00	38.90	0.1	2,013	0.00%
2018/06/25	1	37.45	0	0.00	37.55	1	2,021	0.05%
2018/06/19	3	39.30	4	38.50	39.30	-1	2,073	-0.05%
2018/06/14	0	0.00	10	40.65	40.55	-10	2,133	-0.47%
2018/06/12	4	42.50	2	41.70	41.80	2	2,147	0.09%
2018/06/11	11	43.03	1	42.80	42.15	10	2,132	0.47%
2018/06/07	0	0.00	10	40.94	40.30	-10	2,119	-0.47%
2018/06/06	1	41.25	0.1	41.30	41.30	0.9	2,139	0.04%
2018/06/04	0.1	40.40	0	0.00	40.50	0.1	2,276	0.00%
2018/05/31	38	41.28	0	0.00	40.10	38	2,657	1.43%
2018/05/30	1	40.70	4	40.65	41.00	-3	2,817	-0.11%
2018/05/29	4	44.15	2	42.60	41.15	2	2,862	0.07%
2018/05/28	2.1	40.76	0	0.00	41.90	2.1	2,868	0.07%
2018/05/24	0	0.00	1	40.60	39.50	-1	3,101	-0.03%
2018/05/22	4	38.25	3	38.55	38.10	1	3,165	0.03%
2018/05/21	46	39.21	12	39.13	38.80	34	3,176	1.07%
2018/05/18	7	37.11	10	37.20	37.90	-3	3,055	-0.10%
2018/05/17	13	37.49	4.2	38.16	37.10	8.8	3,061	0.29%
2018/05/16	2	36.10	0	0.00	35.50	2	3,013	0.07%
2018/05/15	0	0.00	1	36.50	36.25	-1	3,088	-0.03%
2018/05/14	10.1	35.31	12	36.15	36.95	-1.9	3,123	-0.06%
2018/05/11	3	36.23	0	0.00	35.40	3	3,157	0.10%
2018/05/10	4	36.95	3	36.55	36.10	1	3,235	0.03%
2018/05/09	0	0.00	1	34.40	34.90	-1	3,271	-0.03%
2018/05/08	7.1	35.27	2	35.40	34.65	5.1	3,501	0.15%
2018/05/04	0	0.00	3	30.90	30.55	-3	4,180	-0.07%
2018/04/26	2	30.73	0	0.00	29.50	2	4,604	0.04%
2018/04/24	7	30.50	0	0.00	30.45	7	4,641	0.15%
2018/04/19	3	32.20	0	0.00	34.05	3	4,766	0.06%
2018/04/16	1	32.80	1	32.95	32.60	0	4,811	0.00%
2018/04/12	0	0.00	2	34.03	34.10	-2	4,841	-0.04%
2018/04/11	1	35.30	0	0.00	34.60	1	4,868	0.02%
2018/04/10	0	0.00	1	33.80	33.65	-1	4,880	-0.02%
2018/04/03	3	34.72	0	0.00	34.60	3	4,929	0.06%
2018/03/29	1	35.95	0	0.00	35.90	1	4,958	0.02%
2018/03/26	1	34.80	0	0.00	34.80	1	4,998	0.02%
2018/03/23	0	0.00	1	34.85	34.85	-1	4,997	-0.02%
2018/03/21	0	0.00	1	37.10	37.05	-1	4,951	-0.02%
2018/03/20	0	0.00	6	37.53	37.40	-6	4,937	-0.12%
2018/03/19	6	37.08	0	0.00	36.80	6	4,865	0.12%
2018/03/15	5	36.10	7	35.90	36.40	-2	4,836	-0.04%
2018/03/14	0	0.00	3	36.90	36.65	-3	4,820	-0.06%
2018/03/13	5	38.30	6	37.46	37.45	-1	4,793	-0.02%
2018/03/12	0	0.00	1	37.10	36.65	-1	4,731	-0.02%
2018/03/09	1	37.30	1	37.20	36.90	0	4,707	0.00%
2018/03/08	0	0.00	33	37.47	37.40	-33	4,689	-0.70%
2018/03/07	5	38.83	4	38.05	37.30	1	4,591	0.02%
2018/03/06	11	37.84	0	0.00	37.75	11	4,410	0.25%
2018/03/05	2	37.85	0	0.00	36.10	2	4,278	0.05%
2018/03/02	22	34.67	23	34.78	34.60	-1	4,199	-0.02%
2018/03/01	1	37.05	8	37.40	36.50	-7	4,145	-0.17%
2018/02/27	18	36.45	39	37.56	35.70	-21	4,037	-0.52%
2018/02/26	31	36.34	99	33.87	36.40	-68	3,877	-1.75%
2018/02/23	100	33.04	2	32.23	33.10	98	3,759	2.61%
2018/02/22	7	31.07	5	31.20	31.45	2	3,922	0.05%
2018/02/12	0	0.00	2	27.60	27.05	-2	3,901	-0.05%
2018/02/09	1	27.80	0	0.00	27.45	1	3,929	0.03%
2018/02/08	0	0.00	1	28.35	28.45	-1	3,994	-0.03%
2018/02/07	2	31.10	2	30.10	29.05	0	4,013	0.00%
2018/02/06	5	30.10	5	30.20	30.10	0	4,044	0.00%
2018/02/05	23	33.21	0	0.00	33.40	23	4,135	0.56%
2018/02/02	4	35.96	36	35.82	35.40	-32	4,256	-0.75%
2018/02/01	16	38.61	12	38.01	38.00	4	4,414	0.09%
2018/01/31	6	37.81	13	37.91	39.00	-7	4,545	-0.15%
2018/01/30	193	39.06	55.2	37.41	37.10	137.8	4,351	3.17%	大買/鉅額交易
2018/01/29	9	37.62	5	38.04	38.50	4	3,942	0.10%
2018/01/26	13	34.36	10	34.40	35.00	3	3,950	0.08%
2018/01/25	4.2	32.14	3	32.10	31.85	1.2	3,732	0.03%
2018/01/23	2	31.50	5	31.91	31.15	-3	3,697	-0.08%
2018/01/19	5	31.47	0.6	31.40	31.60	4.4	3,665	0.12%
2018/01/18	3	31.90	0	0.00	31.30	3	3,639	0.08%
2018/01/17	2	31.70	9	31.98	31.80	-7	3,624	-0.19%
2018/01/16	7	32.06	5	31.75	31.65	2	3,589	0.06%
2018/01/15	2.2	30.90	3	30.95	31.00	-0.9	3,496	-0.02%
2018/01/12	0	0.00	3	32.00	30.70	-3	3,480	-0.09%
2018/01/11	3	29.90	0	0.00	29.80	3	3,427	0.09%
2018/01/10	0	0.00	1	29.10	28.90	-1	3,415	-0.03%
2018/01/09	0	0.00	5	30.25	30.25	-5	3,392	-0.15%
2018/01/08	1	31.00	0	0.00	30.80	1	3,381	0.03%
2018/01/05	1	31.60	1	31.25	31.00	0	3,343	0.00%
2018/01/03	0	0.00	5	30.64	30.40	-5	3,282	-0.15%
2018/01/02	1.2	30.90	2	31.30	30.60	-0.9	3,261	-0.03%