曜越 (3540)-元大-南京券商分點個股進出

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
42.20
漲跌
▲0.45
漲幅
+1.08%
成交量
278張
產業
上櫃電腦及週邊類股
256人加入追蹤

立即追蹤
本地時間:13:30

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

曜越 (3540)籌碼相關－元大-南京券商分點個股進出

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-南京券商分點個股進出
元大-南京券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/22	1	40.35	0	0.00	39.30	1	2,611	0.04%
2024/04/19	2	40.30	0	0.00	40.40	2	2,603	0.08%
2024/04/17	10	42.85	0	0.00	42.50	10	2,588	0.39%
2024/04/16	1	42.40	0	42.10	42.25	1	2,584	0.04%
2024/04/15	0	44.35	1	44.00	43.90	-1	2,578	-0.04%
2024/04/11	2	45.55	0	0.00	45.30	2	2,563	0.08%
2024/04/10	0	0.00	1	47.20	47.40	-1	2,543	-0.04%
2024/04/09	1	46.50	0	0.00	46.60	1	2,539	0.04%
2024/04/02	0	49.95	0	0.00	48.35	0	2,516	0.00%
2024/04/01	0	0.00	2	49.65	49.55	-2	2,504	-0.08%
2024/03/28	2	49.18	0	0.00	48.80	2	2,570	0.08%
2024/03/26	3	51.97	4.1	51.76	51.00	-1.1	2,608	-0.04%
2024/03/22	1	49.45	7	49.53	49.40	-6	2,543	-0.24%
2024/03/20	1	50.10	1	50.71	50.00	0	2,513	0.00%
2024/03/19	1.1	51.80	0.2	51.50	51.80	0.9	2,522	0.04%
2024/03/18	2	52.45	1	52.20	52.40	1	2,569	0.04%
2024/03/15	2.2	54.43	2.1	54.77	54.20	0.1	2,526	0.00%
2024/03/14	8.1	57.76	23.1	57.10	56.80	-15	2,450	-0.61%
2024/03/13	4.1	54.86	0	0.00	55.00	4.1	2,189	0.19%
2024/03/12	9	56.30	9	56.46	56.20	0	2,096	0.00%
2024/03/11	2	55.60	5	55.70	54.50	-3	2,003	-0.15%
2024/03/08	23.1	57.41	31.2	56.64	53.90	-8.2	1,815	-0.45%
2024/03/07	97.2	54.97	81	54.59	56.80	16.2	1,475	1.10%
2024/03/06	3	49.38	12	50.15	51.70	-9	1,164	-0.77%
2024/03/05	1	46.60	6	47.23	47.00	-5	1,055	-0.47%
2024/03/04	3	45.72	3	46.02	46.30	0	1,020	0.00%
2024/03/01	3	45.18	4	46.03	46.25	-1	1,009	-0.10%
2024/02/29	1	45.50	5	45.66	45.90	-4	982	-0.41%
2024/01/23	0	0.00	1	44.05	43.45	-1	862	-0.12%
2024/01/22	1	42.35	0	0.00	42.35	1	846	0.12%
2024/01/10	0	0.00	1	42.60	42.60	-1	846	-0.12%
2024/01/05	0	0.00	2	44.30	44.25	-2	837	-0.24%
2024/01/04	0	0.00	7	44.45	44.10	-7	838	-0.83%
2023/12/29	1	44.70	0	0.00	44.80	1	832	0.12%
2023/12/27	0	0.00	3	45.90	45.50	-3	828	-0.36%
2023/12/26	1	45.95	2	46.05	45.55	-1	829	-0.12%
2023/12/25	29	47.98	23	48.17	46.30	6	818	0.73%
2023/12/22	6	47.71	7	47.56	47.45	-1	745	-0.13%
2023/12/21	2	47.05	6	46.51	46.55	-4	698	-0.57%
2023/12/20	1	45.65	3	45.07	45.10	-2	669	-0.30%
2023/12/15	0	0.00	1	44.95	44.95	-1	638	-0.16%
2023/12/14	2	48.10	8	46.21	46.20	-6	631	-0.95%
2023/12/13	2	46.83	3	47.30	46.75	-1	589	-0.17%
2023/12/12	5	44.21	0	0.00	44.10	5	522	0.96%
2023/12/11	4	44.58	0	0.00	44.80	4	521	0.77%
2023/12/08	1	45.00	0	0.00	45.00	1	512	0.20%
2023/12/07	4	45.40	0	0.00	44.55	4	504	0.79%
2023/12/06	10	43.51	1	47.50	47.50	9	472	1.90%
2023/12/05	29	43.43	5	43.57	43.25	24	414	5.79%
2023/12/04	18	44.35	0	0.00	44.70	18	404	4.45%
2023/12/01	0	0.00	1	43.65	44.70	-1	369	-0.27%
2023/11/27	0	40.30	0	0.00	39.90	0	294	0.01%
2023/10/16	1	40.10	0	0.00	40.10	1	893	0.11%
2023/10/13	0	0.00	2	40.75	40.90	-2	1,017	-0.20%
2023/09/11	1	41.40	1	39.60	39.60	0	1,865	0.00%
2023/09/07	0	0.00	2	40.55	40.55	-2	1,889	-0.11%
2023/09/06	0	0.00	3	41.30	41.20	-3	1,960	-0.15%
2023/09/01	0	0.00	1	41.80	40.80	-1	2,053	-0.05%
2023/08/22	1	44.10	0	0.00	44.10	1	2,548	0.04%
2023/08/02	2	46.93	0	0.00	45.95	2	3,204	0.06%
2023/08/01	1	48.80	4	49.20	48.90	-3	3,193	-0.09%
2023/07/31	1	53.60	1	50.80	50.80	0	3,177	0.00%
2023/07/28	0	0.00	2	51.15	52.10	-2	3,157	-0.06%
2023/07/27	1	51.60	1	52.80	52.10	0	3,148	0.00%
2023/07/26	1	52.30	1	53.90	52.10	0	3,145	0.00%
2023/07/25	2	57.15	7.7	57.29	57.10	-5.7	3,089	-0.18%
2023/07/24	1	55.70	4	55.48	54.40	-3	3,003	-0.10%
2023/07/21	1	54.00	3	53.83	53.80	-2	2,941	-0.07%
2023/07/20	2	54.45	0	0.00	53.80	2	2,920	0.07%
2023/07/19	2	54.50	2	52.40	52.00	0	2,891	0.00%
2023/07/18	1	56.40	2	56.30	54.60	-1	2,873	-0.03%
2023/07/17	10	59.42	11	60.41	59.60	-1	2,784	-0.04%
2023/07/14	7	57.27	5.1	59.08	59.10	1.9	2,507	0.08%
2023/07/13	3	53.83	3	54.43	53.80	0	2,407	0.00%
2023/07/12	5	53.58	1	53.60	51.50	4	2,362	0.17%
2023/07/11	1	53.32	5	53.74	54.30	-4	2,340	-0.17%
2023/07/10	2	51.20	0	0.00	51.40	2	2,324	0.09%
2023/07/07	7	51.73	2	52.10	52.10	5	2,361	0.21%
2023/07/05	2	52.60	0	0.00	53.50	2	2,401	0.08%
2023/07/04	2	51.30	0	0.00	52.80	2	2,384	0.08%
2023/07/03	1	51.50	2	51.85	51.70	-1	2,374	-0.04%
2023/06/30	1	48.30	0	0.00	49.55	1	2,459	0.04%
2023/06/28	0	0.00	1	48.05	48.55	-1	2,497	-0.04%
2023/06/13	0	0.00	5	49.20	49.50	-5	2,448	-0.20%
2023/06/12	2	50.85	0	0.00	49.20	2	2,427	0.08%
2023/06/09	6	53.10	1	54.20	54.20	5	2,353	0.21%
2023/06/05	1	52.90	3	53.40	53.20	-2	2,266	-0.09%
2023/06/02	1	52.90	1	51.80	51.80	0	2,228	0.00%
2023/05/31	1	52.40	1	51.60	51.60	0	2,178	0.00%
2023/05/30	0	0.00	4	52.70	50.80	-4	2,142	-0.19%
2023/05/29	1	52.60	0.7	52.97	53.00	0.3	2,098	0.01%
2023/05/26	1.5	49.30	2.3	48.88	52.70	-0.8	1,994	-0.04%
2023/05/25	3.3	49.21	3	49.05	48.10	0.3	1,847	0.02%
2023/05/24	1	47.50	2	48.18	48.30	-1	1,784	-0.06%
2023/05/23	9	47.40	1.1	47.68	47.70	8	1,754	0.45%
2023/05/22	3.1	46.61	11	46.61	46.80	-8	1,689	-0.47%
2023/05/19	1	44.20	0	0.00	44.00	1	1,631	0.06%
2023/05/18	2	45.75	0	0.00	45.65	2	1,625	0.12%
2023/05/17	1	44.15	4	44.05	44.80	-3	1,668	-0.18%
2023/05/16	12	44.27	11	44.37	44.10	1	1,639	0.06%
2023/05/15	3	43.98	0.2	43.02	44.50	2.8	1,486	0.19%
2023/05/12	1	42.80	1	43.75	43.75	0	1,432	0.00%
2023/05/08	3	41.90	1	41.80	41.80	2	1,257	0.16%
2023/05/03	0	0.00	1	40.80	40.80	-1	1,214	-0.08%
2023/05/02	2	41.65	1	42.15	42.15	1	1,201	0.08%
2023/04/28	1	40.35	1	40.75	40.75	0	1,177	0.00%
2023/04/25	0	0.00	1	39.65	38.90	-1	1,144	-0.09%
2023/04/24	5	40.80	5	40.85	40.80	0	1,125	0.00%
2023/04/20	5	44.05	0	0.00	41.40	5	1,090	0.46%
2023/04/18	1	43.85	1	43.50	43.50	0	1,029	0.00%
2023/04/14	0	0.00	1	42.50	42.50	-1	962	-0.10%
2023/04/13	1	43.20	1	42.65	41.70	0	928	0.00%
2023/04/12	1	42.00	0	41.35	40.95	1	861	0.12%
2023/04/11	1.2	41.54	7	40.94	41.50	-5.8	815	-0.71%
2023/04/10	0	39.70	0	0.00	38.60	0	767	0.00%
2023/04/06	1	38.15	0	0.00	38.30	1	725	0.14%
2023/03/27	0	0.00	0	35.15	35.80	0	503	0.00%
2023/03/09	0	0.00	0.1	35.35	35.35	-0.1	547	-0.02%
2023/03/06	0	0.00	10	34.66	34.60	-10	517	-1.93%
2023/03/01	1	34.00	0	0.00	33.60	1	495	0.20%
2023/02/24	9	35.44	15	35.31	33.85	-6	487	-1.23%
2023/02/23	0	0.00	16	34.01	34.20	-16	429	-3.73%
2023/02/21	0	34.75	0	0.00	33.70	0	407	0.00%
2023/02/15	31	34.59	0	0.00	34.20	31	337	9.20%
2022/12/06	2	27.65	2.1	27.31	27.25	-0.1	105	-0.09%
2022/11/23	0	23.95	0	0.00	23.15	0	62	0.00%
2022/10/21	3	21.98	0	0.00	21.75	3	100	2.98%
2022/10/04	0	0.00	10	22.72	22.80	-10	129	-7.70%
2022/09/28	0	0.00	10	22.39	22.10	-10	132	-7.57%
2022/09/05	1	25.80	0	0.00	25.70	1	166	0.60%
2022/09/01	0	0.00	5	26.35	26.15	-5	170	-2.94%
2022/08/29	0	0.00	1	26.80	26.65	-1	181	-0.55%
2022/08/26	1	27.40	0	0.00	27.35	1	204	0.49%
2022/08/25	0	0.00	5	27.40	27.50	-5	209	-2.39%
2022/07/12	0	0.00	10	23.00	22.75	-10	185	-5.39%
2022/06/08	0	0.00	1	30.95	30.85	-1	170	-0.59%
2022/05/16	2	26.10	2	25.88	25.80	0	151	0.00%
2022/05/13	0	0.00	1	25.80	25.95	-1	150	-0.66%
2022/04/01	1	36.55	1	37.10	36.50	0	221	0.00%
2022/03/18	0	0.00	0.6	35.05	35.50	-0.6	303	-0.20%
2022/03/17	0	0.00	6	34.60	34.70	-6	303	-1.98%
2022/03/16	1	34.55	0	0.00	34.25	1	302	0.33%
2022/03/04	1	38.70	0	0.00	38.55	1	298	0.33%
2022/02/24	4	39.25	1	38.70	38.70	3	312	0.96%
2021/12/28	10	44.08	11.1	45.36	44.20	-1.1	328	-0.33%
2021/12/27	5	43.80	16	43.84	44.70	-11	309	-3.55%
2021/12/24	5	41.80	0	0.00	42.70	5	280	1.78%
2021/12/17	5	40.94	0	0.00	40.60	5	274	1.82%
2021/12/16	0	0.00	3	41.95	42.00	-3	271	-1.11%
2021/12/15	10	39.90	0	0.00	40.65	10	266	3.75%
2021/11/29	0	0.00	0.3	39.75	38.80	-0.3	301	-0.10%
2021/11/04	0	41.60	0	0.00	41.40	0	333	0.00%
2021/11/01	2	41.50	0	0.00	42.40	2	329	0.61%
2021/10/20	0	0.00	3	39.45	39.55	-3	345	-0.87%
2021/10/14	1	36.70	0	0.00	36.70	1	358	0.28%
2021/10/06	1	39.40	1	39.60	39.00	0	436	0.00%
2021/10/05	0	39.05	0	0.00	40.20	0	441	0.00%
2021/10/04	0	0.00	1	37.85	37.70	-1	438	-0.23%
2021/09/22	3	44.78	0	0.00	44.75	3	455	0.66%
2021/09/14	1	54.80	0	0.00	54.50	1	445	0.22%
2021/08/25	1	52.50	0	0.00	52.80	1	525	0.19%
2021/08/11	2	52.35	0	0.00	51.50	2	616	0.32%
2021/07/30	1	57.00	0	0.00	56.90	1	783	0.13%
2021/07/21	10	59.15	0	0.00	58.50	10	887	1.13%
2021/07/14	10	60.60	1	60.40	60.30	9	941	0.96%
2021/07/13	5	61.00	0	0.00	60.50	5	968	0.52%
2021/07/09	1	66.60	0	0.00	66.80	1	935	0.11%
2021/07/07	10	67.10	0	0.00	66.30	10	1,080	0.93%
2021/06/29	0	0.00	1	68.00	67.90	-1	1,410	-0.07%
2021/06/25	1	67.70	0	0.00	66.90	1	1,485	0.07%
2021/06/23	1	66.60	0	0.00	66.60	1	1,624	0.06%
2021/06/11	1	68.80	3	68.60	68.40	-2	1,819	-0.11%
2021/06/01	0	0.00	1	72.40	72.30	-1	2,197	-0.05%
2021/05/28	1	72.00	0	0.00	71.10	1	2,461	0.04%
2021/05/20	0	0.00	2	67.70	66.70	-2	3,896	-0.05%
2021/05/17	1	60.00	5	58.98	58.40	-4	4,021	-0.10%
2021/05/11	0	0.00	1	72.00	70.40	-1	4,158	-0.02%
2021/05/07	0	0.00	1	76.50	75.90	-1	4,145	-0.02%
2021/05/04	1	65.80	0	0.00	68.00	1	4,078	0.02%
2021/04/28	1	75.60	3	75.60	75.10	-2	4,062	-0.05%
2021/04/26	1	76.40	10	76.33	76.40	-9	4,093	-0.22%
2021/04/22	0	0.00	31	75.48	74.20	-31	4,128	-0.75%
2021/04/16	0	0.00	1	78.50	78.10	-1	4,107	-0.02%
2021/04/15	0	0.00	1	78.20	78.60	-1	4,096	-0.02%
2021/04/13	2	77.55	1	77.22	76.10	1	4,044	0.02%
2021/04/12	3	81.50	5	81.86	80.50	-2	3,986	-0.05%
2021/04/09	3	82.43	1	81.50	81.50	2	3,960	0.05%
2021/04/08	1	81.39	1	79.50	82.90	0	3,886	0.00%
2021/04/06	1	79.10	0	0.00	79.20	1	3,777	0.03%
2021/04/01	3	80.00	3	79.47	79.00	0	3,740	0.00%
2021/03/31	4	79.55	8	79.26	79.80	-4	3,709	-0.11%
2021/03/30	1	78.70	3	79.27	78.50	-2	3,683	-0.05%
2021/03/29	0	0.00	1	80.00	79.30	-1	3,661	-0.03%
2021/03/26	36	79.64	6	78.98	79.10	30	3,640	0.82%
2021/03/25	3	76.20	3	76.33	75.90	0	3,592	0.00%
2021/03/23	6	75.40	0	0.00	75.10	6	3,587	0.17%
2021/03/22	2	76.20	3	77.80	76.20	-1	3,569	-0.03%
2021/03/19	3	78.43	2	78.60	78.00	1	3,543	0.03%
2021/03/18	2	78.65	12	78.84	78.90	-10	3,524	-0.28%
2021/03/17	5	78.44	10	79.29	78.10	-5	3,510	-0.14%
2021/03/16	3	77.93	2	78.90	77.70	1	3,461	0.03%
2021/03/15	2	77.15	3	77.27	78.30	-1	3,422	-0.03%
2021/03/12	7	75.66	3	76.17	76.30	4	3,387	0.12%
2021/03/11	11	76.22	5	74.50	76.80	6	3,371	0.18%
2021/03/10	5	73.46	0	0.00	72.80	5	3,312	0.15%
2021/03/09	2	73.65	2	73.85	73.60	0	3,295	0.00%
2021/03/08	1	74.90	3	74.40	73.30	-2	3,268	-0.06%
2021/03/05	7	77.47	5	77.66	76.00	2	3,222	0.06%
2021/03/04	11	78.54	3	79.07	77.90	8	3,192	0.25%
2021/03/03	26	79.37	34.9	79.76	78.00	-8.9	3,134	-0.28%
2021/03/02	8.2	82.54	3.2	83.51	81.00	5	2,954	0.17%
2021/02/26	42	81.74	46	82.60	84.00	-4	2,840	-0.14%
2021/02/25	33.2	82.58	28	83.20	80.50	5.2	2,799	0.19%
2021/02/24	30	81.39	41	81.43	81.90	-11	2,573	-0.43%
2021/02/23	40	76.77	39	78.55	79.00	1	2,292	0.04%
2021/02/22	16	74.14	17	74.41	75.30	-1	2,030	-0.05%
2021/02/19	0	0.00	5	66.30	68.50	-5	1,867	-0.27%
2021/02/18	0.2	67.00	7	67.26	66.50	-6.8	1,846	-0.37%
2021/02/05	1	65.00	0	0.00	64.80	1	1,811	0.06%
2021/02/04	0	0.00	1	65.00	64.80	-1	1,925	-0.05%
2021/02/03	16	63.26	1	63.20	64.30	15	1,898	0.79%
2021/02/02	17	60.66	17	61.70	61.90	0	1,860	0.00%
2021/01/28	0	0.00	1	60.10	60.90	-1	1,853	-0.05%
2021/01/21	0.1	60.20	1	60.30	60.50	-0.9	1,909	-0.05%
2021/01/19	1	63.50	0	0.00	63.20	1	1,924	0.05%
2021/01/13	0	0.00	2	62.40	63.00	-2	1,943	-0.10%
2021/01/12	3	61.30	3	61.60	61.20	0	1,959	0.00%
2021/01/06	2	64.05	1	63.20	63.40	1	2,420	0.04%
2021/01/05	1	64.00	1	63.60	64.50	0	2,459	0.00%
2020/12/29	4	62.08	0	0.00	61.10	4	2,613	0.15%
2020/12/24	5	61.78	5	62.10	62.50	0	2,813	0.00%
2020/12/23	1	59.10	0	0.00	59.60	1	2,884	0.03%
2020/12/22	1	59.60	1	59.00	59.20	0	2,957	0.00%
2020/12/21	1	60.00	4	59.35	59.80	-3	3,079	-0.10%
2020/12/15	0.1	66.00	0	0.00	65.30	0.1	3,315	0.00%
2020/12/11	1	65.30	2	65.30	65.50	-1	3,473	-0.03%
2020/12/10	2	66.70	0	0.00	66.90	2	3,735	0.05%
2020/12/08	1	68.80	1	68.20	68.00	0	4,012	0.00%
2020/12/07	1	67.10	5	67.00	67.00	-4	4,135	-0.10%
2020/12/03	1	68.80	0	0.00	67.70	1	4,407	0.02%
2020/12/01	2	68.55	0	0.00	68.70	2	4,590	0.04%
2020/11/30	0.1	71.00	0	0.00	69.60	0.1	4,681	0.00%
2020/11/27	4	70.90	0	0.00	71.00	4	4,825	0.08%
2020/11/26	1	71.00	0	0.00	71.50	1	4,969	0.02%
2020/11/25	3	72.47	17	72.11	71.10	-14	5,156	-0.27%
2020/11/24	11.2	73.59	8.1	73.52	73.20	3.1	5,206	0.06%
2020/11/23	8	71.14	11	70.89	70.90	-3	5,312	-0.06%
2020/11/18	0	0.00	1	68.40	68.70	-1	6,386	-0.02%
2020/11/17	3	67.60	0	0.00	67.50	3	6,653	0.05%
2020/11/16	0	0.00	22	70.60	69.30	-22	7,043	-0.31%
2020/11/13	22	69.92	10	70.26	70.40	12	7,535	0.16%
2020/11/12	15	69.95	6	69.38	69.00	9	7,785	0.12%
2020/11/11	7	66.11	6	66.10	66.10	1	7,722	0.01%
2020/11/10	6	67.85	5	67.32	67.20	1	7,811	0.01%
2020/11/09	3	69.00	4	69.63	70.60	-1	7,951	-0.01%
2020/11/05	1	67.10	1	67.70	68.10	0	8,123	0.00%
2020/11/04	1.1	68.24	2	68.05	68.20	-0.9	8,245	-0.01%
2020/11/02	2	64.60	2	64.60	64.60	0	8,676	0.00%
2020/10/30	2	66.30	3	66.07	65.20	-1	8,871	-0.01%
2020/10/29	1	65.40	1	66.80	67.80	0	8,987	0.00%
2020/10/28	1	68.50	1	67.10	67.00	0	9,023	0.00%
2020/10/26	1	69.10	0	0.00	68.80	1	9,098	0.01%
2020/10/22	6	69.57	11	69.28	68.60	-5	9,238	-0.05%
2020/10/21	0	0.00	2	69.70	69.70	-2	9,300	-0.02%
2020/10/20	6	70.32	6	71.10	70.60	0	9,362	0.00%
2020/10/19	10	71.08	5	70.70	70.70	5	9,413	0.05%
2020/10/16	5	73.34	1	72.00	72.00	4	9,455	0.04%
2020/10/15	19	76.87	5	73.90	74.30	14	9,824	0.14%
2020/10/14	4	74.15	4	74.68	76.70	0	10,015	0.00%
2020/10/13	4	69.62	6	71.62	71.80	-2	10,142	-0.02%
2020/10/12	4	71.45	3	70.80	70.80	1	10,283	0.01%
2020/10/08	4	73.20	4	72.30	72.50	0	10,584	0.00%
2020/10/07	1	72.80	0	0.00	72.80	1	10,763	0.01%
2020/10/06	7	73.27	8	72.95	72.80	-1	10,847	-0.01%
2020/10/05	17	73.25	18	73.12	73.10	-1	10,807	-0.01%
2020/09/30	3	70.10	3	71.30	72.30	0	10,736	0.00%
2020/09/28	1	71.50	2	70.10	71.00	-1	10,767	-0.01%
2020/09/25	4	69.12	5	68.32	66.70	-1	10,860	-0.01%
2020/09/24	10	71.26	4	71.98	69.50	6	10,936	0.05%
2020/09/23	4	70.98	3	70.50	70.50	1	10,934	0.01%
2020/09/22	5	69.72	5	69.80	71.10	0	10,928	0.00%
2020/09/21	3	72.50	4	71.58	70.70	-1	10,895	-0.01%
2020/09/18	15	72.44	12	72.33	72.90	3	10,873	0.03%
2020/09/17	3	71.30	4	71.98	70.80	-1	10,811	-0.01%
2020/09/16	24	71.75	30	71.51	71.30	-6	10,866	-0.06%
2020/09/15	13	71.21	6	71.47	71.30	7	10,937	0.06%
2020/09/14	3	66.47	4	68.40	69.60	-1	10,773	-0.01%
2020/09/11	4	64.65	5	64.80	63.30	-1	10,731	-0.01%
2020/09/10	4	71.73	6	68.48	69.00	-2	10,661	-0.02%
2020/09/09	4	70.15	3	70.30	72.30	1	10,650	0.01%
2020/09/08	10	71.88	1	70.30	70.30	9	10,730	0.08%
2020/09/07	6	79.23	102	80.00	71.90	-96	10,751	-0.89%	大賣/
2020/09/04	7	79.40	8	79.94	79.80	-1	10,764	-0.01%
2020/09/03	108	83.88	7	83.26	82.00	101	10,793	0.94%	大買/鉅額交易
2020/09/02	6	82.32	9	82.31	82.00	-3	10,715	-0.03%
2020/09/01	12	80.71	6	80.73	80.10	6	10,636	0.06%
2020/08/31	14	86.24	15	86.00	82.70	-1	10,516	-0.01%
2020/08/28	14	87.20	47	87.33	87.20	-33	10,330	-0.32%
2020/08/27	22	87.61	20	88.03	87.20	2	10,220	0.02%
2020/08/26	27	86.67	46	86.37	86.50	-19	9,949	-0.19%
2020/08/25	66	83.96	33	85.67	83.30	33	9,636	0.34%
2020/08/24	21	84.37	13	85.11	85.00	8	9,254	0.09%
2020/08/21	13	77.92	42	77.58	80.00	-29	8,770	-0.33%
2020/08/20	30	75.40	25	75.08	72.80	5	8,513	0.06%
2020/08/19	74	79.11	60	76.63	75.40	14	8,082	0.17%
2020/08/18	37	73.90	26	73.55	75.40	11	7,552	0.15%
2020/08/17	12	68.87	21	68.73	68.60	-9	7,255	-0.12%
2020/08/14	13	66.93	18	67.33	67.00	-5	7,151	-0.07%
2020/08/13	9	71.13	10	71.77	68.40	-1	7,037	-0.01%
2020/08/12	8	68.43	7	68.89	70.00	1	6,849	0.01%
2020/08/11	27	68.33	19	68.41	67.50	8	6,738	0.12%
2020/08/10	8	67.80	6	66.18	66.90	2	6,626	0.03%
2020/08/07	12	70.56	20	70.14	70.10	-8	6,494	-0.12%
2020/08/06	21	67.12	25	68.56	68.00	-4	6,281	-0.06%
2020/08/05	28	67.83	7	67.71	66.00	21	6,025	0.35%
2020/08/04	3	66.87	23	69.63	71.30	-20	5,813	-0.34%
2020/08/03	2	63.65	8	64.45	64.90	-6	5,675	-0.11%
2020/07/31	2	61.60	4.2	63.02	63.20	-2.2	5,613	-0.04%
2020/07/30	1	60.00	19	60.39	61.50	-18	5,552	-0.32%
2020/07/29	11	58.63	24	59.76	59.90	-13	5,488	-0.24%
2020/07/28	2	57.75	16	58.65	56.00	-14	5,380	-0.26%
2020/07/27	4	64.10	5	61.54	60.50	-1	5,309	-0.02%
2020/07/24	2	64.20	14	65.96	64.70	-12	5,209	-0.23%
2020/07/23	1	61.00	5	64.24	64.40	-4	5,116	-0.08%
2020/07/22	9	61.10	29	62.19	62.70	-20	5,030	-0.40%
2020/07/21	53	61.75	67	61.88	63.60	-14	4,909	-0.29%
2020/07/20	24	55.04	22	54.80	57.90	2	4,475	0.04%
2020/07/17	110	56.60	88	56.95	57.30	22	4,095	0.54%	大買/
2020/07/16	24	50.95	21	51.85	52.10	3	3,794	0.08%
2020/07/15	31	45.81	51	46.79	47.40	-20	3,590	-0.56%
2020/07/14	41	44.10	25	43.71	43.10	16	3,247	0.49%
2020/07/13	14	42.58	12	43.93	44.00	2	3,011	0.07%
2020/07/10	4	39.46	5	39.91	40.00	-1	2,895	-0.03%
2020/07/09	8	40.19	5	41.11	40.25	3	2,853	0.11%
2020/07/08	12	41.82	7	41.68	41.35	5	2,794	0.18%
2020/07/07	10	40.17	18	41.32	41.00	-8	2,760	-0.29%
2020/07/06	55	45.66	21	46.15	43.40	34	2,638	1.29%
2020/07/03	40	44.35	39	44.07	44.90	1	2,451	0.04%
2020/07/02	8	41.34	1	41.90	41.60	7	2,291	0.31%
2020/07/01	2	39.45	7	39.54	39.55	-5	2,145	-0.23%
2020/06/30	1	38.50	1	38.40	38.00	0	2,089	0.00%
2020/06/29	5	38.90	0	0.00	38.90	5	2,027	0.25%
2020/06/24	5	38.62	1	38.90	38.95	4	1,985	0.20%
2020/06/23	4	39.18	0	0.00	38.60	4	1,940	0.21%
2020/06/22	67	39.75	22	40.48	41.00	45	1,820	2.47%
2020/06/19	9	35.43	12	35.94	37.30	-3	1,628	-0.18%
2020/06/18	4	36.54	1	36.65	36.15	3	1,508	0.20%
2020/06/17	17	36.81	12	36.46	36.25	5	1,393	0.36%
2020/06/16	6	36.36	8	36.81	36.90	-2	1,316	-0.15%
2020/06/15	17	36.25	24	36.15	37.25	-7	1,193	-0.59%
2020/06/12	10	34.84	6	34.64	35.40	4	995	0.40%
2020/06/11	7	33.25	6	33.45	32.50	1	781	0.13%
2020/06/10	1	30.55	14	30.73	31.35	-13	625	-2.08%
2020/06/08	2	29.10	23	28.52	28.80	-21	484	-4.34%
2020/06/05	1	27.55	17	27.34	27.90	-16	394	-4.05%
2020/06/04	24	25.93	0	0.00	26.50	24	353	6.80%
2020/06/03	4	24.70	0	0.00	25.30	4	327	1.22%
2020/06/01	1	23.70	1	23.65	23.85	0	293	0.00%
2020/05/27	2	22.23	3	22.57	22.70	-1	263	-0.38%
2020/05/26	3	21.27	3	21.47	21.20	0	231	0.00%
2020/05/22	1	21.30	1	21.45	21.15	0	232	0.00%
2020/05/21	1	20.50	6	20.93	21.20	-5	227	-2.20%
2020/05/20	1	20.55	1	20.40	20.40	0	226	0.00%
2020/05/19	3	20.73	1	21.10	20.50	2	227	0.88%
2020/05/15	2	20.30	1	20.15	20.15	1	228	0.44%
2020/05/14	1	20.40	2	20.75	20.15	-1	233	-0.43%
2020/05/13	3	20.53	1	20.65	20.50	2	248	0.80%
2020/05/12	2	20.78	1	20.75	20.75	1	249	0.40%
2020/05/11	1	20.85	1	20.95	20.90	0	261	0.00%
2020/05/08	2	21.13	1	20.85	20.85	1	261	0.38%
2020/05/07	1	20.85	4	21.11	21.00	-3	265	-1.13%
2020/05/06	4	20.96	3	20.78	20.75	1	266	0.38%
2020/05/05	1	20.60	0	0.00	20.50	1	262	0.38%
2020/05/04	2	20.50	1	20.70	20.60	1	261	0.38%
2020/04/30	0	0.00	1	20.70	21.50	-1	258	-0.39%
2020/04/29	1	19.90	1	20.15	20.10	0	253	0.00%
2020/04/28	1	19.90	1	19.90	19.90	0	254	0.00%
2020/04/27	0	0.00	1	19.60	19.65	-1	259	-0.39%
2020/04/23	1	18.80	7	18.76	18.80	-6	255	-2.35%
2020/04/22	2	18.28	1	18.50	18.50	1	254	0.39%
2020/04/21	2	18.58	1	18.85	18.55	1	253	0.39%
2020/04/20	2	18.85	2	18.98	19.10	0	252	0.00%
2020/04/17	1	19.15	1	19.60	19.15	0	252	0.00%
2020/04/16	0	0.00	1	19.05	19.35	-1	251	-0.40%
2020/04/15	3	19.07	2	19.18	19.25	1	251	0.40%
2020/04/09	1	18.95	1	19.10	19.20	0	254	0.00%
2020/04/07	0	0.00	1	19.45	19.00	-1	252	-0.40%
2020/04/01	0	0.00	1	18.90	18.85	-1	252	-0.40%
2020/03/31	2	17.68	2	18.33	18.70	0	258	0.00%
2020/03/30	1	17.10	0	0.00	18.00	1	253	0.39%
2020/03/26	1	16.60	0	0.00	17.40	1	248	0.40%
2020/03/25	2	16.58	3	16.72	16.80	-1	247	-0.40%
2020/03/24	3	15.83	3	16.00	15.90	0	244	0.00%
2020/03/20	2	15.93	2	16.18	16.40	0	244	0.00%
2020/03/19	2	15.68	1	15.55	15.50	1	239	0.42%
2020/03/18	1	18.15	1	17.75	17.20	0	256	0.00%
2020/03/17	1	18.40	0	0.00	18.00	1	254	0.39%
2020/03/16	5	19.65	0	0.00	19.50	5	250	2.00%
2020/03/13	2	19.60	1	20.00	19.65	1	246	0.41%
2020/03/12	1	22.10	0	0.00	21.75	1	233	0.43%
2020/02/14	1	25.60	1	25.55	25.60	0	221	0.00%
2020/02/12	0	0.00	1	25.05	24.90	-1	208	-0.48%
2020/02/10	1	23.65	1	24.20	24.00	0	218	0.00%
2020/02/06	0	0.00	1	23.30	23.35	-1	218	-0.46%
2020/02/05	2	23.00	0	0.00	23.00	2	219	0.91%
2020/02/04	0	0.00	1	23.05	23.00	-1	220	-0.45%
2020/02/03	2	22.00	2	21.85	22.40	0	221	0.00%
2020/01/20	3	25.02	1	25.00	25.00	2	213	0.94%
2020/01/16	0	0.00	1	24.95	24.95	-1	214	-0.47%
2020/01/10	2	24.80	3	24.72	24.65	-1	242	-0.41%
2020/01/08	1	24.35	1	24.50	24.55	0	246	0.00%
2020/01/07	1	24.65	1	24.45	24.45	0	246	0.00%
2020/01/03	1	25.25	0	0.00	25.00	1	248	0.40%
2019/12/30	2	25.53	2	25.20	25.20	0	251	0.00%
2019/12/16	1	23.90	1	24.25	24.15	0	262	0.00%
2019/12/13	2	23.88	1	23.80	24.15	1	261	0.38%
2019/12/12	1	24.95	1	25.05	25.05	0	241	0.00%
2019/12/11	1	25.30	1	25.00	25.00	0	245	0.00%
2019/12/04	1	24.55	1	24.85	24.90	0	255	0.00%
2019/12/03	2	24.55	2	24.78	24.60	0	260	0.00%
2019/12/02	2	25.25	2	25.00	25.00	0	269	0.00%
2019/11/29	0	0.00	1	25.80	25.60	-1	267	-0.37%
2019/11/26	1	26.15	1	26.10	26.05	0	273	0.00%
2019/11/21	1	25.65	1	25.80	25.80	0	288	0.00%
2019/11/20	1	26.05	1	25.85	25.85	0	316	0.00%
2019/11/19	1	26.00	1	25.90	25.90	0	320	0.00%
2019/11/15	1	25.95	1	25.95	25.95	0	327	0.00%
2019/11/14	1	26.15	1	25.90	25.90	0	329	0.00%
2019/11/13	1	26.05	1	26.35	26.20	0	330	0.00%
2019/11/12	6	26.23	10	26.20	26.15	-4	333	-1.20%
2019/11/11	1	26.70	2	26.80	26.65	-1	336	-0.30%
2019/11/08	2	27.45	2	26.90	26.90	0	343	0.00%
2019/11/05	0	0.00	1	27.25	27.15	-1	334	-0.30%
2019/11/04	2	26.93	2	26.90	26.90	0	341	0.00%
2019/10/29	0	0.00	1	27.15	26.75	-1	366	-0.27%
2019/10/22	0	0.00	2	27.20	27.40	-2	494	-0.40%
2019/10/21	1	26.80	1	26.90	26.80	0	534	0.00%
2019/10/18	2	26.40	0	0.00	27.05	2	576	0.35%
2019/10/16	1	26.90	1	26.80	26.80	0	562	0.00%
2019/10/09	0	0.00	1	27.05	26.90	-1	563	-0.18%
2019/10/08	2	27.68	8	27.19	27.15	-6	567	-1.06%
2019/10/07	0	0.00	1	27.80	27.60	-1	570	-0.18%
2019/10/04	10	27.60	1	27.50	27.50	9	571	1.57%
2019/10/01	2	27.53	2	27.80	27.80	0	571	0.00%
2019/09/27	4	27.74	3	27.48	27.45	1	574	0.17%
2019/09/26	0	0.00	1	28.10	28.05	-1	579	-0.17%
2019/09/24	3	28.48	10	28.62	28.40	-7	587	-1.19%
2019/09/23	1	28.05	1	27.90	27.90	0	578	0.00%
2019/09/20	8	28.00	1	28.00	28.00	7	592	1.18%
2019/09/18	1	27.95	1	28.05	28.05	0	593	0.00%
2019/09/17	2	28.05	2	27.90	27.85	0	594	0.00%
2019/09/16	2	28.05	8	28.04	27.95	-6	595	-1.01%
2019/09/12	1	28.45	0	0.00	28.45	1	596	0.17%
2019/09/11	0	0.00	1	28.65	28.65	-1	599	-0.17%
2019/09/09	1	28.90	9	28.81	28.90	-8	599	-1.33%
2019/09/06	3	29.33	3	29.30	29.15	0	599	0.00%
2019/09/05	1	29.75	0	0.00	29.45	1	596	0.17%
2019/09/04	2	29.05	3	29.07	29.75	-1	592	-0.17%
2019/09/02	2	28.85	12	28.86	29.05	-10	581	-1.72%
2019/08/26	5	28.95	4	29.50	29.10	1	567	0.18%
2019/08/23	6	29.10	4	28.75	29.70	2	564	0.35%
2019/08/22	8	28.50	0	0.00	28.40	8	551	1.45%
2019/08/20	1	28.30	1	28.00	28.00	0	547	0.00%
2019/08/19	1	27.85	1	28.10	27.90	0	544	0.00%
2019/08/16	0	0.00	18	27.43	27.70	-18	543	-3.31%
2019/08/15	1	26.95	11	27.16	27.30	-10	541	-1.85%
2019/08/14	1	28.15	5	28.14	27.65	-4	540	-0.74%
2019/08/13	16	28.32	0	0.00	28.20	16	527	3.03%
2019/08/12	20	29.20	1	29.20	29.20	19	525	3.62%
2019/08/08	10	28.35	0	0.00	28.40	10	520	1.92%
2019/08/07	12	28.14	2	28.45	28.15	10	521	1.92%
2019/08/06	0	0.00	1	27.85	27.90	-1	521	-0.19%
2019/08/02	2	28.88	22	29.03	29.00	-20	524	-3.81%
2019/08/01	0	0.00	4	29.76	29.40	-4	522	-0.77%
2019/07/31	0	0.00	8	29.50	29.70	-8	519	-1.54%
2019/07/30	2	30.05	6	29.78	29.65	-4	515	-0.78%
2019/07/29	26	31.22	0	0.00	30.80	26	506	5.13%
2019/07/26	0	0.00	4	31.45	31.50	-4	485	-0.82%
2019/07/25	5	30.50	10	30.44	30.85	-5	442	-1.13%
2019/07/24	8	29.70	1	30.10	29.80	7	418	1.67%
2019/07/23	4	30.50	3	29.50	29.50	1	419	0.24%
2019/07/22	0	0.00	8	29.73	29.95	-8	399	-2.00%
2019/07/19	3	28.52	9	28.59	28.65	-6	362	-1.65%
2019/07/16	18	28.57	0	0.00	28.40	18	396	4.54%
2019/07/15	22	28.30	0	0.00	28.60	22	420	5.23%
2019/07/11	3	28.07	2	28.08	28.10	1	568	0.18%
2019/07/04	1	27.60	0	0.00	27.65	1	695	0.14%
2019/07/03	0	0.00	1	28.70	28.70	-1	705	-0.14%
2019/07/01	0	0.00	1	28.95	28.95	-1	819	-0.12%
2019/06/28	0	0.00	1	28.40	28.55	-1	832	-0.12%
2019/06/27	1	28.60	0	0.00	28.60	1	849	0.12%
2019/06/26	1	28.20	2	28.05	28.20	-1	854	-0.12%
2019/06/19	1	27.65	0	0.00	27.85	1	1,246	0.08%
2019/06/17	0	0.00	1	27.40	27.40	-1	1,255	-0.08%
2019/06/14	1	27.40	2	27.48	27.40	-1	1,258	-0.08%
2019/06/13	1	27.30	1	27.25	27.40	0	1,265	0.00%
2019/06/12	1	27.55	0	0.00	27.55	1	1,270	0.08%
2019/06/11	0	0.00	5	27.40	27.30	-5	1,270	-0.39%
2019/06/10	6	27.23	1	27.35	27.25	5	1,272	0.39%
2019/06/06	1	26.90	1	26.80	26.80	0	1,276	0.00%
2019/06/03	1	26.95	4	27.03	27.00	-3	1,289	-0.23%
2019/05/31	1	27.45	1	27.45	27.45	0	1,346	0.00%
2019/05/30	1	27.25	0	0.00	27.25	1	1,356	0.07%
2019/05/28	0	0.00	1	26.55	26.55	-1	1,348	-0.07%
2019/05/20	1	27.10	0	0.00	26.55	1	1,472	0.07%
2019/05/17	1	26.90	1	27.15	26.85	0	1,492	0.00%
2019/05/15	6	27.83	0	0.00	28.10	6	1,603	0.37%
2019/05/14	1	27.15	0	0.00	27.40	1	1,611	0.06%
2019/05/09	1	29.15	15	28.30	28.45	-14	1,615	-0.87%
2019/05/08	2	28.30	2	28.65	29.00	0	1,615	0.00%
2019/05/02	0	0.00	1	29.75	29.60	-1	1,710	-0.06%
2019/04/30	1	29.40	0	0.00	29.45	1	1,717	0.06%
2019/04/29	1	29.45	0	0.00	29.25	1	1,762	0.06%
2019/04/26	1	30.85	10	30.72	30.35	-9	1,762	-0.51%
2019/04/23	3	32.07	0	0.00	31.80	3	1,755	0.17%
2019/04/22	3	32.30	1	32.20	32.60	2	1,750	0.11%
2019/04/19	1	32.25	1	32.40	32.60	0	1,741	0.00%
2019/04/18	7	32.71	5	33.28	32.10	2	1,724	0.12%
2019/04/17	16	32.61	10	32.79	32.60	6	1,669	0.36%
2019/04/16	5	31.64	3	31.92	31.65	2	1,654	0.12%
2019/04/15	0	0.00	1	31.55	31.90	-1	1,647	-0.06%
2019/04/12	2	30.85	0	0.00	30.75	2	1,608	0.12%
2019/04/11	1	31.60	1	31.55	31.50	0	1,599	0.00%
2019/04/08	15	32.02	0	0.00	31.30	15	1,581	0.95%
2019/04/03	1	31.55	2	31.00	31.20	-1	1,545	-0.06%
2019/04/02	3	30.63	1	30.55	30.55	2	1,526	0.13%
2019/04/01	1	31.55	4	31.00	30.85	-3	1,544	-0.19%
2019/03/29	2	31.33	2	31.55	31.40	0	1,552	0.00%
2019/03/28	0	0.00	2	32.05	31.80	-2	1,539	-0.13%
2019/03/27	1	32.35	2	32.80	32.80	-1	1,509	-0.07%
2019/03/26	1	32.35	1	33.05	33.05	0	1,325	0.00%
2019/03/25	1	29.35	0	0.00	30.05	1	1,197	0.08%
2019/03/21	0	0.00	1	29.20	29.25	-1	1,151	-0.09%
2019/03/18	1	29.20	0	0.00	29.30	1	1,137	0.09%
2019/03/15	0	28.90	0	0.00	29.10	0	1,132	0.00%
2019/03/07	1	28.85	0	0.00	28.85	1	1,161	0.09%
2019/03/06	5	29.85	2	29.85	29.60	3	1,192	0.25%
2019/03/04	0	0.00	2	28.40	28.95	-2	1,177	-0.17%
2019/02/22	0	0.00	1	29.30	29.10	-1	1,153	-0.09%
2019/02/21	0	0.00	2	29.90	29.45	-2	1,142	-0.18%
2019/02/19	3	29.60	2	29.83	29.25	1	1,093	0.09%
2019/02/18	4	28.34	4	28.59	28.45	0	1,043	0.00%
2019/02/15	0	0.00	23	28.45	28.40	-23	1,021	-2.25%
2019/02/14	21	27.64	2	27.73	27.70	19	944	2.01%
2019/02/13	12	27.11	15	27.11	27.25	-3	903	-0.33%
2019/02/12	4	27.03	2	26.85	27.00	2	897	0.22%
2019/01/30	1	26.60	1	26.50	26.50	0	884	0.00%
2019/01/28	4	27.44	0	0.00	27.25	4	872	0.46%
2019/01/25	1	27.55	1	27.35	27.10	0	840	0.00%
2019/01/23	4	27.05	4	27.03	27.05	0	800	0.00%
2019/01/22	2	26.70	1	26.45	26.45	1	772	0.13%
2019/01/21	0	0.00	5	27.39	27.10	-5	763	-0.66%
2019/01/18	5	26.70	1	26.80	26.85	4	713	0.56%
2019/01/17	2	26.05	18	26.18	26.55	-16	707	-2.26%
2019/01/16	1	25.55	1	25.75	25.85	0	681	0.00%
2019/01/15	1	25.45	1	25.65	25.50	0	677	0.00%
2019/01/14	1	25.75	1	25.35	25.35	0	675	0.00%
2019/01/11	1	25.90	1	25.65	25.65	0	673	0.00%
2019/01/09	18	26.47	1	26.45	26.30	17	656	2.59%
2019/01/08	4	26.91	26	27.44	26.95	-22	648	-3.39%
2019/01/07	16	25.76	0	0.00	26.30	16	579	2.76%
2019/01/04	6	24.74	2	24.98	24.85	4	576	0.69%
2019/01/03	1	26.05	1	25.55	25.55	0	578	0.00%
2019/01/02	2	26.65	0	0.00	26.20	2	574	0.35%
2018/12/28	0	0.00	23	25.60	26.40	-23	541	-4.25%
2018/12/27	20	26.05	0	0.00	25.40	20	540	3.70%
2018/12/26	6	26.21	0	0.00	25.35	6	532	1.13%
2018/12/25	11	26.88	11	27.34	26.35	0	519	0.00%
2018/12/24	3	25.85	6	26.80	27.50	-3	465	-0.64%
2018/12/22	1	25.60	31	25.77	25.60	-30	433	-6.93%
2018/12/21	2	23.95	2	23.83	25.50	0	407	0.00%
2018/12/20	12	24.16	2	23.98	23.90	10	411	2.43%
2018/12/19	5	24.80	0	0.00	24.45	5	407	1.23%
2018/12/18	16	24.76	1	24.60	24.55	15	408	3.67%
2018/12/17	0	0.00	1	25.20	25.10	-1	405	-0.25%
2018/12/14	2	25.08	34	25.03	25.10	-32	407	-7.84%
2018/12/13	3	25.10	1	24.90	24.90	2	403	0.50%
2018/12/11	1	24.50	2	24.68	24.45	-1	405	-0.25%
2018/12/10	3	24.53	2	24.58	24.40	1	420	0.24%
2018/12/07	5	25.03	3	25.28	25.15	2	419	0.48%
2018/12/06	2	25.35	0	0.00	24.90	2	417	0.48%
2018/12/05	2	26.33	0	0.00	26.35	2	417	0.48%
2018/12/04	4	26.65	4	26.78	26.60	0	430	0.00%
2018/12/03	33	27.00	2	27.13	27.15	31	443	7.00%
2018/11/30	0	0.00	60	26.32	26.40	-60	433	-13.86%
2018/11/29	53	27.58	4	26.79	26.20	49	435	11.26%
2018/11/28	11	25.44	3	25.97	27.05	8	402	1.99%
2018/11/27	2	24.63	4	24.64	24.60	-2	373	-0.54%
2018/11/26	2	23.78	4	23.98	24.00	-2	362	-0.55%
2018/11/23	4	23.75	3	23.75	23.50	1	363	0.28%
2018/11/22	0	0.00	1	24.00	23.80	-1	370	-0.27%
2018/11/21	2	23.68	1	23.85	23.60	1	373	0.27%
2018/11/20	7	23.99	4	23.84	23.85	3	374	0.80%
2018/11/19	0	0.00	3	24.22	24.20	-3	377	-0.80%
2018/11/16	1	23.80	0	0.00	23.70	1	378	0.26%
2018/11/15	1	23.70	0	0.00	23.70	1	378	0.26%
2018/11/13	2	23.00	1	22.90	23.55	1	395	0.25%
2018/11/12	1	23.50	0	0.00	23.55	1	399	0.25%
2018/11/09	1	23.95	6	24.16	23.25	-5	404	-1.23%
2018/11/08	3	24.30	3	24.42	23.80	0	409	0.00%
2018/11/07	1	24.15	1	23.95	24.10	0	417	0.00%
2018/11/06	2	23.73	3	23.87	23.65	-1	429	-0.23%
2018/11/05	7	24.38	5	24.10	24.00	2	436	0.46%
2018/11/02	2	23.88	3	24.18	23.85	-1	437	-0.23%
2018/11/01	4	23.40	3	23.33	23.30	1	433	0.23%
2018/10/31	0	0.00	1	22.75	22.75	-1	431	-0.23%
2018/10/30	1	22.15	0	0.00	22.15	1	432	0.23%
2018/10/29	1	22.10	1	22.30	22.10	0	441	0.00%
2018/10/26	0	0.00	1	22.20	21.95	-1	453	-0.22%
2018/10/23	1	23.80	1	23.80	23.70	0	465	0.00%
2018/10/22	2	23.80	3	23.83	23.95	-1	475	-0.21%
2018/10/19	1	23.20	1	23.15	23.45	0	499	0.00%
2018/10/17	1	24.30	8	24.55	24.25	-7	616	-1.14%
2018/10/16	4	24.41	3	24.60	24.25	1	624	0.16%
2018/10/15	7	24.50	0	0.00	24.15	7	627	1.12%
2018/10/12	1	24.50	0	0.00	24.50	1	629	0.16%
2018/10/11	3	24.87	0	0.00	24.85	3	648	0.46%
2018/10/05	3	28.23	3	28.02	27.90	0	660	0.00%
2018/10/01	1	30.50	1	30.45	30.40	0	660	0.00%
2018/09/28	2	30.18	2	30.30	30.10	0	667	0.00%
2018/09/27	2	30.08	2	29.83	30.10	0	674	0.00%
2018/09/26	2	29.35	1	29.30	29.40	1	668	0.15%
2018/09/25	3	29.45	4	29.36	29.30	-1	674	-0.15%
2018/09/21	2	29.13	2	29.18	29.20	0	687	0.00%
2018/09/20	0	0.00	1	29.40	28.80	-1	693	-0.14%
2018/09/19	2	29.53	1	29.90	29.40	1	693	0.14%
2018/09/18	3	29.48	2	29.63	29.40	1	701	0.14%
2018/09/14	1	30.35	2	30.23	30.35	-1	721	-0.14%
2018/09/13	3	28.45	3	28.42	28.55	0	712	0.00%
2018/09/12	1	28.30	2	28.40	28.35	-1	719	-0.14%
2018/09/10	2	27.05	0	0.00	26.65	2	741	0.27%
2018/09/07	4	29.30	1	28.85	28.60	3	760	0.39%
2018/09/05	2	31.13	1	30.95	30.85	1	781	0.13%
2018/09/04	2	31.00	2	30.93	30.90	0	821	0.00%
2018/09/03	2	31.43	1	31.40	31.20	1	926	0.11%
2018/08/30	0	0.00	5	32.80	32.60	-5	962	-0.52%
2018/08/28	8	33.52	2	33.40	33.05	6	1,015	0.59%
2018/08/24	2	32.35	2	32.33	32.05	0	1,071	0.00%
2018/08/23	1	32.85	1	32.75	32.40	0	1,122	0.00%
2018/08/22	1	33.30	1	33.25	32.55	0	1,160	0.00%
2018/08/20	2	33.50	2	32.40	32.40	0	1,416	0.00%
2018/08/16	1	34.15	1	34.05	34.05	0	1,517	0.00%
2018/08/14	2	34.00	1	34.20	34.80	1	1,649	0.06%
2018/08/13	3	34.13	0	0.00	33.60	3	1,790	0.17%
2018/08/09	1	36.70	1	36.35	36.45	0	1,904	0.00%
2018/08/07	1	36.85	0	0.00	36.85	1	1,941	0.05%
2018/08/02	2	37.00	0	0.00	36.85	2	2,042	0.10%
2018/07/30	1	38.05	1	37.95	37.90	0	2,096	0.00%
2018/07/26	1	39.60	0	0.00	39.10	1	2,083	0.05%
2018/07/25	18	40.39	18	39.60	39.60	0	2,061	0.00%
2018/07/24	1	38.85	1	38.60	38.55	0	1,968	0.00%
2018/07/23	1	37.95	1	37.95	37.40	0	1,952	0.00%
2018/07/20	3	38.05	3	37.67	37.20	0	1,949	0.00%
2018/07/18	0	0.00	5	39.10	38.15	-5	1,961	-0.25%
2018/07/16	3	38.27	1	38.30	37.80	2	1,944	0.10%
2018/07/10	2	35.88	1	35.80	35.80	1	1,976	0.05%
2018/07/05	0	0.00	4	37.20	36.45	-4	1,989	-0.20%
2018/07/03	5	39.60	1	38.10	37.80	4	1,992	0.20%
2018/06/25	0	0.00	3	37.70	37.55	-3	2,021	-0.15%
2018/06/20	2	38.00	0	0.00	38.60	2	2,049	0.10%
2018/06/15	0	0.00	3	39.85	39.10	-3	2,082	-0.14%
2018/06/12	2	42.00	5	42.20	41.80	-3	2,147	-0.14%
2018/06/11	10	41.00	25	41.74	42.15	-15	2,132	-0.70%
2018/06/08	10	40.30	10	40.60	40.30	0	2,063	0.00%
2018/06/07	0	0.00	147	40.72	40.30	-147	2,119	-6.94%	大賣/鉅額交易
2018/06/06	14	40.84	0	0.00	41.30	14	2,139	0.65%
2018/06/05	0	0.00	2	39.80	40.20	-2	2,161	-0.09%
2018/06/04	0	0.00	8	40.79	40.50	-8	2,276	-0.35%
2018/06/01	0	0.00	7	40.46	39.60	-7	2,486	-0.28%
2018/05/31	8	41.39	0	0.00	40.10	8	2,657	0.30%
2018/05/30	3	40.60	4	40.51	41.00	-1	2,817	-0.04%
2018/05/29	3	43.60	4	43.03	41.15	-1	2,862	-0.03%
2018/05/28	3	40.82	10	40.33	41.90	-7	2,868	-0.24%
2018/05/25	0	0.00	2	39.35	39.15	-2	2,965	-0.07%
2018/05/24	163	40.19	0	0.00	39.50	163	3,101	5.26%	大買/鉅額交易
2018/05/23	8	39.94	2	39.77	39.60	6	3,135	0.19%
2018/05/18	0	0.00	1	37.25	37.90	-1	3,055	-0.03%
2018/05/17	3	37.20	2	36.78	37.10	1	3,061	0.03%
2018/05/15	4	37.20	2	36.93	36.25	2	3,088	0.06%
2018/05/14	0	0.00	4	35.70	36.95	-4	3,123	-0.13%
2018/05/11	0	0.00	12	35.93	35.40	-12	3,157	-0.38%
2018/05/10	3	36.22	13	36.90	36.10	-10	3,235	-0.31%
2018/05/09	16	34.94	0	0.00	34.90	16	3,271	0.49%
2018/05/08	4	35.64	36	35.71	34.65	-32	3,501	-0.91%
2018/05/07	0	0.00	2.2	33.60	33.60	-2.2	3,981	-0.06%
2018/05/04	0	0.00	10	30.80	30.55	-10	4,180	-0.24%
2018/04/27	0	0.00	2	30.00	30.50	-2	4,599	-0.04%
2018/04/24	2	30.45	0	0.00	30.45	2	4,641	0.04%
2018/04/20	14	33.41	5	33.35	33.35	9	4,756	0.19%
2018/04/18	0	0.00	9	31.75	31.90	-9	4,797	-0.19%
2018/04/16	0	0.00	2	32.90	32.60	-2	4,811	-0.04%
2018/04/13	16	34.30	0	0.00	33.75	16	4,811	0.33%
2018/04/12	0	0.00	2	34.65	34.10	-2	4,841	-0.04%
2018/04/10	2	34.65	4	34.25	33.65	-2	4,880	-0.04%
2018/04/03	9	34.54	0	0.00	34.60	9	4,929	0.18%
2018/04/02	1	34.50	1	34.40	34.50	0	4,929	0.00%
2018/03/31	7	34.38	0	0.00	34.05	7	4,948	0.14%
2018/03/30	6	34.74	1	35.50	34.60	5	4,943	0.10%
2018/03/29	4	36.20	4	35.90	35.90	0	4,958	0.00%
2018/03/28	6	35.82	7	35.37	35.80	-1	4,989	-0.02%
2018/03/27	0	0.00	1	35.55	35.45	-1	4,984	-0.02%
2018/03/26	2	35.00	1	35.95	34.80	1	4,998	0.02%
2018/03/23	2	33.80	0	0.00	34.85	2	4,997	0.04%
2018/03/22	10	36.14	12	36.63	35.50	-2	4,980	-0.04%
2018/03/21	9	37.24	12	37.65	37.05	-3	4,951	-0.06%
2018/03/20	13	37.74	4	37.06	37.40	9	4,937	0.18%
2018/03/19	5	36.94	2	36.98	36.80	3	4,865	0.06%
2018/03/16	1	36.10	0	0.00	36.00	1	4,845	0.02%
2018/03/15	3	36.25	2	35.95	36.40	1	4,836	0.02%
2018/03/14	5	37.54	8	37.60	36.65	-3	4,820	-0.06%
2018/03/13	10	37.70	0	0.00	37.45	10	4,793	0.21%
2018/03/09	3	37.10	17	37.72	36.90	-14	4,707	-0.30%
2018/03/08	4	36.81	6	37.94	37.40	-2	4,689	-0.04%
2018/03/07	23	38.84	38	38.91	37.30	-15	4,591	-0.33%
2018/03/06	35	38.00	17	37.84	37.75	18	4,410	0.41%
2018/03/05	8	37.40	2	36.68	36.10	6	4,278	0.14%
2018/03/02	4	35.56	4	35.25	34.60	0	4,199	0.00%
2018/03/01	25	36.54	18	36.36	36.50	7	4,145	0.17%
2018/02/27	9	37.09	5	36.27	35.70	4	4,037	0.10%
2018/02/26	11	34.50	24	36.12	36.40	-13	3,877	-0.34%
2018/02/23	7	32.21	8	32.57	33.10	-1	3,759	-0.03%
2018/02/22	8	31.21	4	31.60	31.45	4	3,922	0.10%
2018/02/21	1	28.65	0	0.00	29.75	1	3,850	0.03%
2018/02/08	5	28.55	5	28.30	28.45	0	3,994	0.00%
2018/02/07	5	30.75	6	29.88	29.05	-1	4,013	-0.02%
2018/02/06	1	30.30	4	31.60	30.10	-3	4,044	-0.07%
2018/02/02	5	36.05	10	36.00	35.40	-5	4,256	-0.12%
2018/02/01	13	39.17	8	37.93	38.00	5	4,414	0.11%
2018/01/31	38	38.07	31	38.10	39.00	7	4,545	0.15%
2018/01/30	23	39.33	23	39.10	37.10	0	4,351	0.00%
2018/01/29	5	37.17	6	38.38	38.50	-1	3,942	-0.03%
2018/01/26	8	34.11	1	33.45	35.00	7	3,950	0.18%
2018/01/25	1	32.10	13	32.11	31.85	-12	3,732	-0.32%
2018/01/24	0	0.00	2	31.20	31.20	-2	3,672	-0.05%
2018/01/23	10	31.35	1	31.40	31.15	9	3,697	0.24%
2018/01/22	0	0.00	1	31.70	31.40	-1	3,674	-0.03%
2018/01/19	5	31.52	0	0.00	31.60	5	3,665	0.14%
2018/01/16	4	32.03	16	32.13	31.65	-12	3,589	-0.33%
2018/01/15	0	0.00	1	30.35	31.00	-1	3,496	-0.03%
2018/01/12	1	30.90	0	0.00	30.70	1	3,480	0.03%
2018/01/10	10	30.10	0	0.00	28.90	10	3,415	0.29%
2018/01/05	2	31.48	0	0.00	31.00	2	3,343	0.06%
2018/01/03	0	0.00	2	30.20	30.40	-2	3,282	-0.06%
2018/01/02	12	30.84	10	30.95	30.60	2	3,261	0.06%