承啟 (2425)-元大-板橋券商分點個股進出

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
39.90
漲跌
▲0.45
漲幅
+1.14%
成交量
3,256張
產業
上市電腦週邊類股▼1.54%
130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－元大-板橋券商分點個股進出

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-板橋券商分點個股進出
元大-板橋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
2024/05/31	1	39.90	2	40.13	39.90	-1	1,081	-0.09%
2024/05/30	3	39.15	2	39.60	39.45	1	1,078	0.09%
2024/05/17	0.1	37.30	0	0.00	37.10	0.1	1,386	0.00%
2024/05/16	0	0.00	2	37.20	37.10	-2	1,453	-0.14%
2024/05/14	1.1	37.79	0	0.00	37.45	1.1	1,681	0.06%
2024/05/08	2	38.93	0	0.00	38.75	2	1,698	0.12%
2024/05/07	0	0.00	1	38.85	38.65	-1	1,671	-0.06%
2024/04/26	1	37.45	0	0.00	37.25	1	1,713	0.06%
2024/04/19	0.1	39.10	0	0.00	37.50	0.1	1,726	0.00%
2024/04/17	0	0.00	2	41.35	41.15	-2	1,739	-0.11%
2024/04/16	1.1	41.80	1	42.00	41.35	0.1	1,748	0.00%
2024/04/15	0.1	44.25	0	0.00	43.75	0.1	1,773	0.00%
2024/04/10	0	0.00	1	46.70	45.60	-1	1,816	-0.06%
2024/04/08	0	0.00	1	45.20	45.30	-1	1,821	-0.05%
2024/04/03	0	0.00	0	44.70	44.90	0	1,860	0.00%
2024/04/02	0	0.00	1	44.95	45.10	-1	1,897	-0.05%
2024/04/01	0	0.00	1	45.05	44.90	-1	1,922	-0.05%
2024/03/28	1	44.10	0	0.00	43.80	1	1,982	0.05%
2024/03/26	6	43.51	0	0.00	43.80	6	2,073	0.29%
2024/03/19	0	0.00	4	43.81	43.80	-4	2,781	-0.14%
2024/03/18	1	44.15	2	43.88	44.15	-1	3,409	-0.03%
2024/03/15	0.1	43.65	1	43.65	43.45	-1	3,456	-0.03%
2024/03/14	1	44.60	1.4	44.35	44.35	-0.4	3,560	-0.01%
2024/03/13	2	45.13	0	0.00	45.00	2	3,626	0.06%
2024/03/11	1	45.25	9	45.31	44.60	-8	4,285	-0.19%
2024/03/08	4	47.23	3.5	46.28	45.75	0.5	4,303	0.01%
2024/03/07	7	47.96	4	46.90	47.10	3	4,284	0.07%
2024/03/06	0.1	47.25	0	0.00	47.05	0.1	4,252	0.00%
2024/03/04	5	47.30	1	47.70	47.20	4	4,237	0.09%
2024/03/01	0	0.00	4	48.05	47.70	-4	4,229	-0.09%
2024/02/29	15	49.67	41	49.02	48.80	-26	4,189	-0.62%
2024/02/27	20	46.67	3	46.60	46.90	17	4,010	0.42%
2024/02/26	10	47.48	0	0.00	47.35	10	4,017	0.25%
2024/02/23	0	0.00	99	48.05	47.90	-99	4,024	-2.46%
2024/02/22	0	0.00	15	48.32	48.40	-15	4,030	-0.37%
2024/02/21	15	48.87	0	0.00	48.40	15	4,025	0.37%
2024/02/20	31	48.55	0	0.00	48.55	31	4,016	0.77%
2024/02/19	25	48.01	2	48.11	48.60	23	4,022	0.57%
2024/02/16	72	49.01	28	49.18	49.85	44	4,015	1.10%
2024/02/15	2	45.15	5	46.09	46.20	-3	3,938	-0.08%
2024/02/05	22	44.56	0	0.00	43.90	22	3,927	0.56%
2024/02/01	1	43.70	0	0.00	43.75	1	4,029	0.02%
2024/01/30	0	0.00	5	44.50	44.45	-5	4,093	-0.12%
2024/01/25	1	44.85	0	0.00	44.50	1	4,127	0.02%
2024/01/24	0	0.00	2	45.20	45.15	-2	4,150	-0.05%
2024/01/23	5	45.25	5	44.80	45.50	0	4,174	0.00%
2024/01/22	1.1	44.61	0	0.00	44.70	1.1	4,167	0.03%
2024/01/19	1	43.50	0	0.00	43.35	1	4,198	0.02%
2024/01/18	0	0.00	1	42.95	42.75	-1	4,277	-0.02%
2024/01/15	0	0.00	1.3	44.39	44.45	-1.3	4,474	-0.03%
2024/01/12	1	44.25	1	44.35	43.60	0	4,498	0.00%
2024/01/10	0	0.00	2	45.38	45.15	-2	4,593	-0.04%
2024/01/09	1	46.00	5	46.30	46.00	-4	4,776	-0.08%
2024/01/08	1	46.40	0	0.00	46.60	1	4,949	0.02%
2024/01/05	1	47.50	0	0.00	47.00	1	5,098	0.02%
2024/01/03	3	48.10	0	0.00	48.15	3	5,268	0.06%
2023/12/27	0	0.00	1.9	49.63	49.30	-1.9	5,255	-0.04%
2023/12/26	0	0.00	1	50.20	49.70	-1	5,250	-0.02%
2023/12/25	1	49.60	8	49.66	49.70	-7	5,221	-0.13%
2023/12/22	2	51.35	3	50.87	50.50	-1	5,178	-0.02%
2023/12/21	1	50.80	1	50.70	51.10	0	5,129	0.00%
2023/12/20	2.5	51.08	3	51.23	51.20	-0.5	5,114	-0.01%
2023/12/19	3	50.27	2	50.60	50.30	1	5,048	0.02%
2023/12/18	22	50.60	2	50.33	50.40	20	4,994	0.40%
2023/12/15	15	51.45	8	51.54	51.80	7	4,883	0.14%
2023/12/14	16	52.24	21.5	51.89	51.20	-5.5	4,870	-0.11%
2023/12/13	15.8	52.10	27.6	52.64	52.40	-11.9	4,681	-0.25%
2023/12/12	1	47.60	0	0.00	48.10	1	4,144	0.02%
2023/12/11	11	48.57	10	48.26	48.35	1	4,125	0.02%
2023/12/08	5	47.70	0	0.00	47.20	5	4,028	0.12%
2023/12/07	25.1	48.53	2	48.25	47.85	23.1	3,987	0.58%
2023/12/06	17	47.51	33	48.90	49.80	-16	3,775	-0.42%
2023/12/05	10	46.10	0	0.00	45.30	10	3,359	0.30%
2023/12/04	1	45.35	0	0.00	45.50	1	3,357	0.03%
2023/11/29	0	0.00	1	45.25	44.95	-1	3,411	-0.03%
2023/11/28	0	0.00	8	44.31	44.25	-8	3,435	-0.23%
2023/11/21	2	45.53	1	45.15	45.00	1	3,630	0.03%
2023/11/20	1	45.05	1	45.00	45.10	0	3,691	0.00%
2023/11/16	0	0.00	2	46.00	45.40	-2	3,767	-0.05%
2023/11/14	0	0.00	2	45.58	45.70	-2	3,912	-0.05%
2023/11/13	1	45.00	1	44.90	44.90	0	3,902	0.00%
2023/11/10	2	45.08	0	0.00	45.50	2	3,914	0.05%
2023/11/08	0	0.00	1	45.20	44.75	-1	3,972	-0.03%
2023/11/07	1	44.25	0	0.00	44.40	1	4,180	0.02%
2023/11/01	0	0.00	10	42.80	43.50	-10	4,471	-0.22%
2023/10/31	3	44.87	1	44.50	43.50	2	4,536	0.04%
2023/10/30	0	0.00	1	44.35	44.40	-1	4,608	-0.02%
2023/10/27	1	46.40	1	46.60	44.40	0	4,763	0.00%
2023/10/26	2	46.23	1	47.50	46.30	1	4,884	0.02%
2023/10/25	10	47.90	1	47.65	47.65	9	4,928	0.18%
2023/10/24	1	46.50	2	46.65	47.15	-1	5,170	-0.02%
2023/10/23	3	46.45	3	45.95	46.15	0	5,458	0.00%
2023/10/18	3	45.67	2	45.65	45.05	1	6,059	0.02%
2023/10/17	3	49.28	31	47.33	47.45	-28	6,019	-0.47%
2023/10/16	2.5	50.36	3	50.17	50.00	-0.5	5,937	-0.01%
2023/10/13	25.5	49.47	2	48.95	49.65	23.5	6,025	0.39%
2023/10/12	2	47.85	0	0.00	48.30	2	6,058	0.03%
2023/10/11	17	47.34	1	47.60	47.00	16	6,106	0.26%
2023/10/06	0	0.00	1	46.10	46.00	-1	6,242	-0.02%
2023/10/04	1	45.65	0	0.00	45.10	1	6,409	0.02%
2023/10/03	1	45.15	0	0.00	45.80	1	6,450	0.02%
2023/10/02	0	0.00	1	45.65	45.80	-1	6,562	-0.02%
2023/09/27	1	44.30	0	0.00	44.30	1	6,713	0.01%
2023/09/26	1	44.70	0	0.00	43.90	1	6,836	0.01%
2023/09/22	0	0.00	1	45.90	45.90	-1	6,936	-0.01%
2023/09/21	1	46.95	0	0.00	46.20	1	6,984	0.01%
2023/09/20	3	47.95	4	47.75	47.70	-1	6,978	-0.01%
2023/09/19	8	48.04	1	47.50	47.50	7	6,952	0.10%
2023/09/18	1	46.00	2	46.95	46.95	-1	6,856	-0.01%
2023/09/15	2	46.55	0	0.00	46.30	2	6,904	0.03%
2023/09/13	0	0.00	1	44.50	44.45	-1	6,854	-0.01%
2023/09/11	0	0.00	14	44.91	44.85	-14	7,007	-0.20%
2023/09/08	3	45.77	0	0.00	46.10	3	7,050	0.04%
2023/09/07	9	46.69	0	0.00	46.30	9	7,159	0.13%
2023/09/06	1	45.70	1	46.10	46.40	0	7,321	0.00%
2023/09/04	3	46.93	0	0.00	47.00	3	7,578	0.04%
2023/08/31	0	0.00	10	47.75	48.00	-10	7,909	-0.13%
2023/08/30	6	47.40	14	47.53	47.75	-8	8,140	-0.10%
2023/08/29	13	46.90	5	46.95	47.00	8	8,493	0.09%
2023/08/28	5	48.09	5	47.26	47.15	0	8,540	0.00%
2023/08/25	0	0.00	1	51.90	50.10	-1	8,545	-0.01%
2023/08/24	6	53.33	4	53.45	52.70	2	8,780	0.02%
2023/08/23	0	0.00	5	52.48	52.00	-5	8,959	-0.06%
2023/08/22	1	51.90	3	52.47	52.00	-2	9,032	-0.02%
2023/08/18	24	54.73	9	52.58	52.10	15	8,922	0.17%
2023/08/17	1	53.30	0	0.00	54.40	1	8,744	0.01%
2023/08/16	1	52.80	1	52.80	52.70	0	8,671	0.00%
2023/08/15	1	52.50	3	52.83	52.20	-2	8,625	-0.02%
2023/08/14	3	51.93	3	51.40	51.30	0	8,563	0.00%
2023/08/11	6	54.53	3	54.53	53.50	3	8,471	0.04%
2023/08/09	2	52.75	2	53.00	53.00	0	8,147	0.00%
2023/08/08	5	53.52	5	53.44	53.80	0	8,085	0.00%
2023/08/07	5	53.24	5	53.56	53.60	0	8,006	0.00%
2023/08/04	18	52.16	11	51.70	51.60	7	7,893	0.09%
2023/08/02	3	52.80	4	51.63	51.30	-1	7,803	-0.01%
2023/08/01	26.4	55.66	29	53.98	54.00	-2.6	7,698	-0.03%
2023/07/31	17	55.92	17	55.08	54.80	0	7,525	0.00%
2023/07/28	14	53.73	11	54.19	54.30	3	7,355	0.04%
2023/07/27	54	58.01	56	56.69	55.30	-2	7,227	-0.03%
2023/07/26	6	59.23	10	56.62	54.80	-4	6,928	-0.06%
2023/07/25	7	56.11	9	57.47	59.20	-2	6,586	-0.03%
2023/07/24	23	54.23	20	54.04	53.90	3	6,332	0.05%
2023/07/21	36	49.66	40.1	49.81	50.50	-4.1	6,099	-0.07%
2023/07/20	2	46.88	0	0.00	47.00	2	5,849	0.03%
2023/07/19	6	48.04	12	47.86	47.65	-6	5,798	-0.10%
2023/07/18	30.1	48.59	21	48.44	47.15	9.1	5,705	0.16%
2023/07/17	33	45.75	14.3	46.48	46.20	18.7	5,439	0.34%
2023/07/14	1	43.05	11	43.55	43.70	-10	5,280	-0.19%
2023/07/13	13.3	44.35	14	44.51	44.20	-0.7	5,148	-0.01%
2023/07/12	5	41.80	3	41.97	42.15	2	4,912	0.04%
2023/07/07	13	42.68	20	42.56	42.50	-7	4,679	-0.15%
2023/07/06	5	42.95	0	0.00	43.25	5	4,548	0.11%
2023/07/05	13	41.88	15	41.90	42.00	-2	4,472	-0.04%
2023/07/04	22	41.78	16	42.19	42.20	6	4,402	0.14%
2023/07/03	6	40.78	9	41.11	41.00	-3	4,277	-0.07%
2023/06/30	8	40.76	4	40.40	40.65	4	4,213	0.09%
2023/06/29	1	40.75	6	40.60	40.65	-5	4,179	-0.12%
2023/06/28	3	40.25	3	39.70	39.60	0	4,128	0.00%
2023/06/27	5	39.56	0	0.00	39.60	5	4,108	0.12%
2023/06/26	2	40.23	2	40.40	39.75	0	4,083	0.00%
2023/06/21	3	40.62	2.2	40.75	40.80	0.8	4,051	0.02%
2023/06/20	1	39.75	3	39.90	39.35	-2	3,954	-0.05%
2023/06/19	0.1	40.75	1	40.55	40.20	-0.9	3,937	-0.02%
2023/06/16	17	40.68	11	40.60	40.40	6	3,916	0.15%
2023/06/15	11	41.19	6	41.12	41.00	5	3,840	0.13%
2023/06/14	7	40.31	19	40.77	40.70	-12	3,797	-0.32%
2023/06/13	16	40.35	22	40.53	40.35	-6	3,777	-0.16%
2023/06/12	13	40.09	6	40.30	40.15	7	3,666	0.19%
2023/06/09	35	39.66	28	39.49	39.55	7	3,494	0.20%
2023/06/08	6	38.71	3	39.15	38.70	3	3,280	0.09%
2023/06/07	14	39.59	4	38.98	39.10	10	3,222	0.31%
2023/06/06	12	39.05	20	38.87	38.55	-8	3,077	-0.26%
2023/06/05	14	38.49	6	38.02	38.05	8	2,852	0.28%
2023/06/02	67	36.80	79	37.40	38.10	-12	2,616	-0.46%
2023/06/01	2	34.70	8	34.36	34.65	-6	2,246	-0.27%
2023/05/31	1.5	34.48	6	34.42	34.20	-4.5	2,189	-0.21%
2023/05/30	67	34.53	85	34.30	34.35	-18	2,118	-0.85%
2023/05/29	35	32.70	12	34.13	34.30	23	1,848	1.24%
2023/05/26	11	29.65	0	0.00	31.20	11	1,780	0.62%
2023/05/25	3	28.55	8	28.41	28.40	-5	1,739	-0.29%
2023/05/23	7	28.29	0	0.00	28.30	7	1,783	0.39%
2023/05/18	0	0.00	1	28.00	28.20	-1	1,881	-0.05%
2023/04/25	0	0.00	1	31.45	31.50	-1	3,079	-0.03%
2023/04/13	0	0.00	4	32.90	33.15	-4	3,134	-0.13%
2023/04/10	0	0.00	1	32.50	32.60	-1	3,299	-0.03%
2023/04/07	1	31.65	0	0.00	32.00	1	3,273	0.03%
2023/03/31	0	0.00	1	32.50	31.90	-1	3,262	-0.03%
2023/03/30	1	31.90	0	0.00	32.05	1	3,248	0.03%
2023/03/29	2	31.60	0	0.00	31.75	2	3,229	0.06%
2023/03/24	1	32.60	0	0.00	32.05	1	3,261	0.03%
2023/03/22	2	33.35	0	0.00	33.25	2	3,446	0.06%
2023/03/17	2	32.23	2	32.28	32.10	0	3,400	0.00%
2023/03/16	1	31.85	0	0.00	31.65	1	3,335	0.03%
2023/03/14	1	31.90	1	31.55	31.30	0	3,271	0.00%
2023/03/13	1	32.00	0	0.00	32.30	1	3,257	0.03%
2023/03/10	1	33.75	1	33.25	32.95	0	3,227	0.00%
2023/03/09	2	34.10	2	34.40	34.25	0	3,198	0.00%
2023/03/08	1	34.45	3	34.67	34.10	-2	3,182	-0.06%
2023/03/07	0	0.00	4	35.21	34.80	-4	3,184	-0.13%
2023/03/06	3	34.95	0	0.00	35.10	3	3,164	0.09%
2023/03/03	1	35.25	0	0.00	35.15	1	3,140	0.03%
2023/02/24	15	36.68	7	37.36	35.40	8	3,064	0.26%
2023/02/23	6	34.17	10	34.55	34.80	-4	2,859	-0.14%
2023/02/22	0	0.00	1	33.80	33.80	-1	2,774	-0.04%
2023/02/21	1	34.00	2	33.90	34.25	-1	2,752	-0.04%
2023/02/20	10	34.43	5	34.37	34.20	5	2,760	0.18%
2023/02/17	2	34.65	2	34.25	34.30	0	2,737	0.00%
2023/02/16	6	34.23	5	34.26	34.20	1	2,717	0.04%
2023/02/15	2	34.50	14	34.40	33.85	-12	2,723	-0.44%
2023/02/14	0	0.00	4	33.89	34.05	-4	2,718	-0.15%
2023/02/13	17	35.18	14	34.20	34.10	3	2,719	0.11%
2023/02/10	34	35.43	20	35.24	35.50	14	2,774	0.50%
2023/02/09	16	36.07	18	36.50	36.40	-2	2,704	-0.07%
2023/02/08	34	34.94	36	36.24	36.75	-2	2,473	-0.08%
2023/02/07	4	32.94	3	34.25	34.25	1	1,940	0.05%
2023/02/01	2	30.60	2	30.90	30.90	0	1,734	0.00%
2023/01/31	3	30.35	3	30.65	30.40	0	1,754	0.00%
2023/01/13	1	29.50	0	0.00	29.00	1	1,767	0.06%
2023/01/09	0	0.00	1	30.95	30.95	-1	1,721	-0.06%
2023/01/04	0	0.00	1	30.80	30.60	-1	1,704	-0.06%
2023/01/03	7	30.41	10	30.61	30.80	-3	1,665	-0.18%
2022/12/30	2	31.05	1	29.85	31.00	1	1,569	0.06%
2022/12/29	1	29.10	0	0.00	30.50	1	1,432	0.07%
2022/12/15	2	30.13	0	0.00	30.10	2	1,316	0.15%
2022/12/14	2	28.45	2	29.75	30.00	0	1,236	0.00%
2022/11/24	0	0.00	2	27.40	27.55	-2	1,119	-0.18%
2022/11/23	2	27.20	0	0.00	27.05	2	1,121	0.18%
2022/11/22	0	0.00	1	27.60	27.10	-1	1,135	-0.09%
2022/11/18	2	27.40	3	27.43	27.15	-1	1,129	-0.09%
2022/11/16	3	27.38	3	27.80	27.70	0	1,128	0.00%
2022/11/14	0	0.00	2	27.85	27.90	-2	1,087	-0.18%
2022/11/11	0	0.00	10	28.72	27.90	-10	1,078	-0.93%
2022/11/10	0	0.00	22	27.45	27.75	-22	1,018	-2.16%
2022/11/09	2	27.60	0	0.00	27.50	2	994	0.20%
2022/11/08	44	27.53	13	27.17	27.40	31	969	3.20%
2022/11/07	1	25.95	0	0.00	27.00	1	846	0.12%
2022/10/26	0	0.00	3	24.58	24.45	-3	743	-0.40%
2022/10/19	1	22.75	0	0.00	22.75	1	707	0.14%
2022/10/18	1	22.55	0	0.00	22.65	1	699	0.14%
2022/07/27	0	0.00	1	27.00	27.10	-1	830	-0.12%
2022/07/25	1	27.15	0	0.00	27.05	1	854	0.12%
2022/07/22	0	0.00	1	27.25	27.45	-1	873	-0.11%
2022/07/21	1	27.45	0	0.00	27.45	1	877	0.11%
2022/06/22	0	0.00	0.2	30.20	30.40	-0.2	765	-0.03%
2022/06/09	0	0.00	3	30.40	30.40	-3	704	-0.43%
2022/06/07	0	0.00	3	30.05	30.20	-3	698	-0.43%
2022/06/02	2	29.70	2	30.08	29.75	0	692	0.00%
2022/05/30	0	0.00	1	30.10	30.15	-1	699	-0.14%
2022/05/27	3.1	29.65	0	0.00	29.60	3.1	692	0.45%
2022/05/25	0	0.00	1	30.00	30.20	-1	678	-0.15%
2022/05/19	1	32.05	2	31.60	32.00	-1	612	-0.16%
2022/05/17	1	31.65	2	30.98	31.70	-1	574	-0.17%
2022/05/16	2	31.05	0	0.00	31.05	2	560	0.36%
2022/05/13	0	0.00	1	29.65	30.30	-1	551	-0.18%
2022/05/11	1	31.20	1	31.20	31.15	0	539	0.00%
2022/05/09	0	0.00	4	30.49	30.85	-4	543	-0.74%
2022/05/06	0	0.00	1	30.20	30.50	-1	572	-0.17%
2022/05/03	1	29.70	0	0.00	29.70	1	523	0.19%
2022/04/29	2	29.70	4	29.71	29.35	-2	517	-0.39%
2022/04/28	1	28.60	0	0.00	28.95	1	491	0.20%
2022/03/10	0.1	26.75	0	0.00	26.60	0.1	632	0.02%
2022/03/09	0	26.10	0	0.00	26.50	0	627	0.00%
2022/02/24	0	0.00	4	28.20	28.00	-4	659	-0.61%
2022/02/23	0	0.00	1	28.80	28.60	-1	665	-0.15%
2022/02/22	1	28.25	0	0.00	28.75	1	669	0.15%
2022/02/10	1	30.65	0	0.00	30.15	1	673	0.15%
2022/02/09	3	30.37	6.2	30.05	30.70	-3.2	671	-0.47%
2022/02/08	3	30.12	1	30.10	31.00	2	650	0.31%
2021/12/29	0	0.00	0	29.30	29.25	0	639	-0.01%
2021/12/28	0	0.00	1	28.80	28.80	-1	628	-0.16%
2021/12/24	0	0.00	9	29.01	29.30	-9	612	-1.47%
2021/12/23	8	30.13	7	29.76	29.45	1	598	0.17%
2021/12/22	16	29.66	6.3	29.53	30.00	9.7	551	1.76%
2021/11/23	1	26.20	1	26.45	26.90	0	419	0.00%
2021/11/19	1	26.45	1	26.65	27.00	0	418	0.00%
2021/11/16	5	27.45	0	0.00	26.95	5	414	1.21%
2021/11/10	0.3	28.20	0	0.00	27.55	0.3	396	0.08%
2021/11/09	0.2	28.25	0	0.00	28.15	0.2	391	0.04%
2021/11/08	0.1	28.00	0	0.00	28.30	0.1	379	0.01%
2021/11/02	0	0.00	1	26.95	27.00	-1	374	-0.27%
2021/10/21	4	25.80	7	25.36	25.40	-3	372	-0.81%
2021/10/20	0	0.00	1	25.20	25.15	-1	371	-0.27%
2021/10/19	2	24.98	1	25.20	24.90	1	364	0.27%
2021/10/18	1	24.25	2	24.45	24.70	-1	357	-0.28%
2021/10/05	2	23.10	0	0.00	23.45	2	372	0.54%
2021/10/01	0	0.00	1	23.85	24.00	-1	393	-0.25%
2021/09/30	0	0.00	0	24.50	24.50	0	400	-0.01%
2021/09/14	0	0.00	1	25.70	26.00	-1	462	-0.22%
2021/09/01	1	26.10	1	26.30	26.30	0	513	0.00%
2021/08/27	0	0.00	1	26.55	26.20	-1	518	-0.19%
2021/08/26	1	26.35	0	0.00	26.40	1	525	0.19%
2021/08/25	0	0.00	2	26.50	26.25	-2	544	-0.37%
2021/08/17	1	25.80	1	25.80	26.35	0	588	0.00%
2021/08/02	0	0.00	1	28.05	28.05	-1	726	-0.14%
2021/07/29	1	27.85	0	0.00	27.70	1	765	0.13%
2021/07/26	1	27.80	2	28.18	29.20	-1	799	-0.13%
2021/07/21	1	28.15	0	0.00	27.50	1	839	0.12%
2021/07/19	1	28.15	1	28.35	28.45	0	942	0.00%
2021/07/16	1	28.55	5	28.38	28.35	-4	977	-0.41%
2021/07/15	1	28.30	1	28.50	28.55	0	1,009	0.00%
2021/07/14	0	0.00	1	28.95	28.25	-1	1,029	-0.10%
2021/07/13	1	28.75	1	28.95	28.75	0	1,098	0.00%
2021/07/12	1	28.65	0	0.00	28.75	1	1,131	0.09%
2021/07/08	2	29.48	1	29.90	29.00	1	1,244	0.08%
2021/07/05	1	28.70	2	28.95	29.35	-1	1,471	-0.07%
2021/07/02	1	28.80	1	29.10	28.70	0	1,568	0.00%
2021/07/01	1	28.90	1	29.20	28.70	0	1,685	0.00%
2021/06/30	1	28.90	0	0.00	29.00	1	1,855	0.05%
2021/06/23	1	29.10	1	29.30	29.20	0	2,757	0.00%
2021/06/22	0	0.00	1	30.15	29.10	-1	3,051	-0.03%
2021/06/21	1	29.80	0	0.00	29.95	1	3,391	0.03%
2021/06/17	0	0.00	1	30.20	30.75	-1	3,781	-0.03%
2021/06/16	0	0.00	2	30.60	30.60	-2	4,009	-0.05%
2021/06/09	0	0.00	2	30.48	30.75	-2	4,227	-0.05%
2021/06/08	1	30.90	0	0.00	30.50	1	4,242	0.02%
2021/06/07	1	30.15	1	30.40	30.40	0	4,279	0.00%
2021/06/04	1	30.60	2	31.30	30.60	-1	4,272	-0.02%
2021/06/01	0	0.00	2	31.98	32.30	-2	4,248	-0.05%
2021/05/31	2	31.55	0	0.00	31.50	2	4,232	0.05%
2021/05/27	1	30.55	0	0.00	30.55	1	4,227	0.02%
2021/05/21	0	0.00	1	30.15	30.70	-1	4,250	-0.02%
2021/05/20	1	29.90	0	0.00	29.50	1	4,261	0.02%
2021/05/14	0	0.00	1	30.65	30.50	-1	4,252	-0.02%
2021/05/13	3	29.80	8	29.83	29.75	-5	4,236	-0.12%
2021/05/10	0	0.00	2	34.63	33.85	-2	4,175	-0.05%
2021/05/07	3	34.12	2	34.13	34.30	1	4,169	0.02%
2021/05/06	1	33.90	0	0.00	32.70	1	4,148	0.02%
2021/05/05	0	0.00	3	34.25	33.90	-3	4,124	-0.07%
2021/05/04	2	34.20	1	35.15	32.70	1	4,107	0.02%
2021/05/03	6	34.37	1	34.70	34.70	5	4,083	0.12%
2021/04/28	6	35.05	7	35.63	35.70	-1	4,058	-0.02%
2021/04/27	5	35.82	1	35.25	35.15	4	4,041	0.10%
2021/04/26	1	36.55	1	35.85	35.90	0	4,020	0.00%
2021/04/23	7	35.76	5	35.47	35.00	2	3,985	0.05%
2021/04/22	5	36.00	0	0.00	35.00	5	3,917	0.13%
2021/04/21	8	35.94	1	36.00	36.30	7	3,884	0.18%
2021/04/20	1	37.00	0	0.00	36.70	1	3,858	0.03%
2021/04/19	4	37.01	2	38.25	36.85	2	3,846	0.05%
2021/04/16	3	39.73	12	40.04	39.30	-9	3,774	-0.24%
2021/04/15	1	39.40	3	39.80	39.10	-2	3,740	-0.05%
2021/04/14	2	41.10	2	40.83	39.55	0	3,719	0.00%
2021/04/12	3	40.87	4	41.06	40.50	-1	3,604	-0.03%
2021/04/09	114	41.20	5	39.36	39.65	109	3,536	3.08%	大買/鉅額交易
2021/04/08	49	41.17	1	41.15	41.05	48	3,453	1.39%
2021/04/07	25	40.49	0	0.00	40.55	25	3,355	0.75%
2021/04/06	31	40.48	26	40.81	40.55	5	3,244	0.15%
2021/04/01	16	40.19	21	40.73	40.30	-5	3,088	-0.16%
2021/03/31	38	40.55	30	40.26	39.60	8	2,870	0.28%
2021/03/30	9	38.24	7	39.04	38.50	2	2,527	0.08%
2021/03/29	0	0.00	1	36.40	37.45	-1	2,425	-0.04%
2021/03/26	12	37.20	5	36.85	36.85	7	2,382	0.29%
2021/03/25	30	38.28	39	38.32	37.95	-9	2,254	-0.40%
2021/03/24	20	37.61	13	37.25	38.00	7	2,087	0.34%
2021/03/23	68	39.14	41	39.44	35.05	27	1,957	1.38%
2021/03/22	3	38.80	3	38.82	38.90	0	1,650	0.00%
2021/03/19	9	33.95	8	33.78	35.40	1	1,570	0.06%
2021/03/18	14	31.72	4	32.19	32.20	10	1,379	0.72%
2021/03/17	0	0.00	3	30.60	30.05	-3	1,233	-0.24%
2021/03/12	0	0.00	2	30.60	29.65	-2	1,268	-0.16%
2021/03/11	0	0.00	1	29.75	29.65	-1	1,283	-0.08%
2021/02/24	0	0.00	1	28.50	28.50	-1	1,605	-0.06%
2021/02/22	0	0.00	1	28.95	28.80	-1	1,897	-0.05%
2021/02/19	0	0.00	10	27.90	28.10	-10	2,087	-0.48%
2021/02/18	6	28.46	7	28.14	27.95	-1	2,178	-0.05%
2021/02/17	1	27.45	0	0.00	27.45	1	2,203	0.05%
2021/02/05	11	26.23	0	0.00	26.10	11	2,383	0.46%
2021/02/04	6	26.38	0	0.00	26.50	6	2,432	0.25%
2021/02/03	7	26.45	0	0.00	26.60	7	2,463	0.28%
2021/02/01	66	25.89	2	26.30	26.40	64	2,626	2.44%
2021/01/26	22	26.55	0	0.00	26.65	22	2,816	0.78%
2021/01/22	1	26.60	2	26.90	26.70	-1	2,828	-0.04%
2021/01/21	7	26.50	0	0.00	26.75	7	2,838	0.25%
2021/01/15	2	28.25	0	0.00	27.85	2	2,923	0.07%
2021/01/13	0	0.00	10	28.65	28.50	-10	3,097	-0.32%
2021/01/11	0	0.00	5	29.70	29.20	-5	3,170	-0.16%
2021/01/08	0	0.00	11	29.58	29.60	-11	3,207	-0.34%
2021/01/07	0	0.00	11	29.73	29.60	-11	3,252	-0.34%
2021/01/06	0	0.00	4	29.35	29.45	-4	3,281	-0.12%
2021/01/05	0	0.00	5	29.80	30.00	-5	3,337	-0.15%
2021/01/04	1	29.55	1	30.15	29.85	0	3,342	0.00%
2020/12/30	1	28.75	0	0.00	28.80	1	3,301	0.03%
2020/12/25	0	0.00	3	28.40	28.45	-3	3,258	-0.09%
2020/12/22	1	29.10	5	30.06	29.00	-4	3,244	-0.12%
2020/12/21	7	30.33	10	29.92	30.00	-3	3,232	-0.09%
2020/12/18	29	31.94	39	30.61	30.35	-10	3,215	-0.31%
2020/12/17	18	31.75	10	31.43	31.60	8	3,097	0.26%
2020/12/15	2	29.73	2	30.80	29.60	0	2,885	0.00%
2020/12/14	0	0.00	2	30.18	30.00	-2	2,873	-0.07%
2020/12/11	2	29.30	0	0.00	28.95	2	2,843	0.07%
2020/12/10	2	29.60	0	0.00	29.50	2	2,854	0.07%
2020/12/09	1	29.85	21	29.85	30.10	-20	2,850	-0.70%
2020/12/08	8	30.47	6	30.45	30.25	2	2,847	0.07%
2020/12/07	2	29.75	0	0.00	29.75	2	2,861	0.07%
2020/12/04	1	30.75	0	0.00	30.25	1	2,921	0.03%
2020/12/02	2	29.80	0	0.00	29.50	2	2,831	0.07%
2020/12/01	0	0.00	7	29.77	29.85	-7	2,816	-0.25%
2020/11/26	4	30.54	0	0.00	30.15	4	2,773	0.14%
2020/11/25	4	31.30	0	0.00	31.05	4	2,744	0.15%
2020/11/24	1	31.10	0	0.00	31.30	1	2,655	0.04%
2020/11/23	4	31.44	1	31.15	31.15	3	2,580	0.12%
2020/11/20	2	32.80	7	32.44	31.50	-5	2,524	-0.20%
2020/11/19	14	32.39	7	32.58	32.65	7	2,438	0.29%
2020/11/18	9	32.09	3	32.27	32.10	6	2,212	0.27%
2020/11/17	0	0.00	28	30.77	30.80	-28	2,003	-1.40%
2020/11/16	1	30.50	1	30.00	30.15	0	1,912	0.00%
2020/11/13	2	30.50	0	0.00	30.60	2	1,878	0.11%
2020/11/10	0	0.00	20	30.92	30.10	-20	1,602	-1.25%
2020/11/06	0	0.00	14	30.19	30.35	-14	1,440	-0.97%
2020/10/28	0	0.00	33	28.81	28.90	-33	1,218	-2.71%
2020/10/27	5	28.55	1	28.60	28.30	4	1,177	0.34%
2020/10/26	0	0.00	28	28.78	28.50	-28	1,170	-2.39%
2020/10/23	0	0.00	12	29.62	28.90	-12	1,157	-1.04%
2020/10/22	2	29.08	1	29.80	29.45	1	1,139	0.09%
2020/10/21	10	28.80	0	0.00	29.25	10	1,041	0.96%
2020/10/19	0	0.00	44	28.63	28.30	-44	931	-4.73%
2020/10/15	0	0.00	20	28.12	28.25	-20	829	-2.41%
2020/10/14	4	27.36	3	27.05	27.25	1	782	0.13%
2020/10/13	1	27.10	29	27.09	27.40	-28	752	-3.72%
2020/10/12	0	0.00	12	25.98	25.95	-12	776	-1.55%
2020/10/08	0	0.00	1	24.75	24.75	-1	753	-0.13%
2020/10/05	0	0.00	2	24.70	24.75	-2	753	-0.27%
2020/09/25	2	24.60	25	24.37	24.55	-23	810	-2.84%
2020/09/24	10	24.80	0	0.00	25.35	10	796	1.26%
2020/09/22	0	0.00	2	26.00	25.55	-2	766	-0.26%
2020/09/18	2	25.40	0	0.00	25.30	2	739	0.27%
2020/09/17	0	0.00	14	26.00	25.50	-14	737	-1.90%
2020/09/15	0	0.00	4	25.99	25.35	-4	720	-0.56%
2020/09/14	0	0.00	18	25.34	25.50	-18	702	-2.56%
2020/09/11	0	0.00	9	26.19	25.50	-9	687	-1.31%
2020/09/10	8	25.64	30	25.91	26.20	-22	673	-3.27%
2020/09/09	58	25.56	29	25.65	25.50	29	596	4.86%
2020/09/08	0	0.00	3	24.40	24.50	-3	501	-0.60%
2020/09/02	2	23.70	1	24.10	24.10	1	482	0.21%
2020/09/01	0	0.00	1	23.55	23.60	-1	474	-0.21%
2020/08/31	1	23.70	0	0.00	23.65	1	475	0.21%
2020/08/28	0	0.00	1	23.65	23.70	-1	473	-0.21%
2020/08/24	1	23.90	0	0.00	23.70	1	478	0.21%
2020/08/21	0	0.00	1	23.80	23.80	-1	475	-0.21%
2020/08/20	1	24.75	0	0.00	23.65	1	471	0.21%
2020/08/19	1	24.50	0	0.00	24.75	1	462	0.22%
2020/08/18	0	0.00	2	24.50	24.25	-2	445	-0.45%
2020/08/14	2	23.60	2	23.60	23.60	0	440	0.00%
2020/08/12	2	23.60	0	0.00	23.55	2	437	0.46%
2020/07/29	0	0.00	6	25.30	25.30	-6	434	-1.38%
2020/07/28	6	25.70	0	0.00	25.10	6	433	1.38%
2020/07/21	2	25.15	5	25.03	25.15	-3	412	-0.73%
2020/07/20	1	25.10	0	0.00	24.95	1	411	0.24%
2020/07/17	0	0.00	2	25.25	25.00	-2	407	-0.49%
2020/07/16	5	24.92	0	0.00	25.25	5	399	1.25%
2020/07/09	0	0.00	9	24.50	24.75	-9	301	-2.98%
2020/07/06	10	25.05	0	0.00	25.05	10	294	3.40%
2020/06/18	2	25.20	2	24.85	24.85	0	260	0.00%
2020/06/16	1	24.20	2	24.40	24.45	-1	251	-0.40%
2020/06/11	1	24.20	0	0.00	24.20	1	273	0.37%
2020/06/10	0	0.00	1	24.50	24.40	-1	282	-0.35%
2020/06/02	1	24.30	1	24.65	24.20	0	336	0.00%
2020/05/29	0	0.00	1	24.40	24.00	-1	340	-0.29%
2020/05/22	2	24.35	2	24.55	24.25	0	368	0.00%
2020/05/21	1	24.30	0	0.00	24.40	1	378	0.26%
2020/05/19	5	24.41	0	0.00	24.30	5	389	1.29%
2020/05/18	0	0.00	1	25.15	24.40	-1	394	-0.25%
2020/05/11	3	25.43	2	25.50	25.60	1	471	0.21%
2020/05/08	1	25.45	2	25.80	25.60	-1	482	-0.21%
2020/05/07	1	25.55	0	0.00	25.55	1	511	0.20%
2020/05/06	0	0.00	1	25.85	25.55	-1	511	-0.20%
2020/05/04	2	25.65	2	25.98	25.60	0	509	0.00%
2020/04/29	1	25.40	0	0.00	25.25	1	503	0.20%
2020/04/16	0	0.00	1	26.60	26.35	-1	511	-0.20%
2020/04/13	1	26.20	0	0.00	26.30	1	506	0.20%
2020/04/10	10	26.60	0	0.00	26.95	10	505	1.98%
2020/04/09	0	0.00	10	27.41	27.00	-10	505	-1.98%
2020/04/07	5	26.30	0	0.00	26.05	5	498	1.00%
2020/03/26	0	0.00	5	27.00	27.00	-5	502	-0.99%
2020/03/18	0	0.00	5	25.35	25.30	-5	527	-0.95%
2020/03/17	2	25.15	0	0.00	24.65	2	521	0.38%
2020/03/11	1	25.15	0	0.00	24.85	1	471	0.21%
2020/03/10	0	0.00	3	25.45	25.55	-3	469	-0.64%
2020/03/09	1	26.20	3	26.22	26.50	-2	461	-0.43%
2020/03/06	2	27.30	0	0.00	27.40	2	456	0.44%
2020/03/04	6	27.80	0	0.00	27.80	6	452	1.33%
2020/03/03	1	28.05	0	0.00	28.10	1	452	0.22%
2020/02/27	6	27.83	0	0.00	28.40	6	467	1.28%
2020/02/25	6	28.00	0	0.00	28.15	6	449	1.33%
2020/02/21	2	28.80	0	0.00	28.80	2	443	0.45%
2020/02/20	3	29.70	0	0.00	29.70	3	441	0.68%
2020/02/14	0	0.00	12	31.33	31.65	-12	424	-2.83%
2020/02/11	0	0.00	2	30.15	30.55	-2	383	-0.52%
2020/02/10	1	29.00	1	29.50	30.70	0	374	0.00%
2020/02/07	1	28.50	0	0.00	28.45	1	340	0.29%
2020/02/06	2	28.90	0	0.00	28.95	2	342	0.58%
2020/01/08	0	0.00	4	30.31	30.00	-4	480	-0.83%
2019/12/23	1	32.00	1	31.75	31.45	0	520	0.00%
2019/12/18	4	31.25	0	0.00	31.20	4	504	0.79%
2019/12/17	0	0.00	3	30.60	31.10	-3	497	-0.60%
2019/12/16	3	30.00	0	0.00	30.00	3	469	0.64%
2019/12/04	4	30.00	0	0.00	30.10	4	484	0.83%
2019/11/28	0	0.00	2	31.35	31.10	-2	484	-0.41%
2019/11/18	0	0.00	1	30.65	30.65	-1	509	-0.20%
2019/11/15	4	30.70	0	0.00	30.75	4	506	0.79%
2019/11/11	0	0.00	2	29.85	29.70	-2	503	-0.40%
2019/11/08	2	29.65	0	0.00	29.65	2	509	0.39%
2019/11/05	0	0.00	4	30.35	30.30	-4	502	-0.80%
2019/10/31	3	29.75	0	0.00	29.80	3	500	0.60%
2019/10/30	1	30.95	4	31.00	31.00	-3	494	-0.61%
2019/10/29	0	0.00	4	31.20	31.35	-4	493	-0.81%
2019/10/28	1	32.70	5	31.94	31.70	-4	492	-0.81%
2019/10/21	0	0.00	1	30.60	30.35	-1	438	-0.23%
2019/10/17	0	0.00	50	29.27	29.40	-50	409	-12.20%
2019/10/15	50	28.50	0	0.00	28.35	50	384	13.01%
2019/09/18	0	0.00	2	26.80	26.90	-2	645	-0.31%
2019/09/09	2	28.80	0	0.00	28.80	2	817	0.24%
2019/09/05	0	0.00	1	28.90	28.90	-1	822	-0.12%
2019/08/29	2	28.50	0	0.00	28.50	2	812	0.25%
2019/08/28	0	0.00	2	28.28	28.40	-2	807	-0.25%
2019/08/27	1	28.20	1	28.20	28.15	0	791	0.00%
2019/08/19	1	28.20	0	0.00	28.05	1	801	0.12%
2019/08/07	4	28.75	0	0.00	28.80	4	793	0.50%
2019/08/06	1	29.15	0	0.00	29.10	1	795	0.13%
2019/07/29	1	29.40	0	0.00	29.80	1	790	0.13%
2019/07/23	2	30.30	0	0.00	30.00	2	774	0.26%
2019/07/17	0	0.00	1	30.65	30.80	-1	766	-0.13%
2019/07/15	1	31.35	0	0.00	31.30	1	761	0.13%
2019/07/12	1	32.20	0	0.00	31.65	1	755	0.13%
2019/07/10	0	0.00	2	32.73	32.50	-2	717	-0.28%
2019/07/09	3	32.12	1	32.50	31.80	2	674	0.30%
2019/07/08	0	0.00	1	31.90	32.00	-1	660	-0.15%
2019/07/04	0	0.00	2	31.78	31.65	-2	635	-0.31%
2019/06/28	1	31.50	2	31.83	31.50	-1	594	-0.17%
2019/06/27	0	0.00	7	31.99	31.70	-7	578	-1.21%
2019/06/26	1	32.00	0	0.00	31.80	1	549	0.18%
2019/06/25	1	31.00	0	0.00	31.05	1	517	0.19%
2019/06/24	3	31.78	8	32.13	31.65	-5	493	-1.01%
2019/06/21	1	30.95	0	0.00	30.85	1	449	0.22%
2019/06/20	6	30.69	2	30.55	30.45	4	420	0.95%
2019/06/19	5	30.76	7	30.56	30.45	-2	410	-0.49%
2019/06/18	4	31.19	3	30.55	30.65	1	402	0.25%
2019/06/17	5	29.19	2	29.58	29.30	3	350	0.85%
2019/06/03	1	29.40	0	0.00	28.85	1	374	0.27%
2019/05/28	1	29.80	0	0.00	29.90	1	359	0.28%
2019/05/07	2	29.00	0	0.00	28.80	2	335	0.60%
2019/04/30	3	28.65	0	0.00	28.80	3	348	0.86%
2019/04/22	1	30.65	0	0.00	30.35	1	360	0.28%
2019/04/19	2	30.55	0	0.00	30.45	2	366	0.55%
2019/04/16	5	30.70	0	0.00	30.60	5	375	1.33%
2019/04/11	1	32.00	0	0.00	31.15	1	388	0.26%
2019/04/08	2	33.40	2	33.25	33.00	0	449	0.00%
2019/04/03	4	33.05	3	33.23	32.70	1	452	0.22%
2019/03/29	5	32.95	5	32.60	32.60	0	494	0.00%
2019/03/21	0	0.00	5	32.40	32.15	-5	703	-0.71%
2019/03/19	1	30.80	5	32.11	33.00	-4	687	-0.58%
2019/03/12	0	0.00	3	31.00	30.70	-3	698	-0.43%
2019/03/11	1	31.10	0	0.00	31.10	1	733	0.14%
2019/03/07	2	30.75	2	30.90	30.10	0	778	0.00%
2019/03/06	1	31.65	0	0.00	31.65	1	811	0.12%
2019/03/05	2	32.18	0	0.00	31.85	2	848	0.24%
2019/02/26	1	32.90	0	0.00	32.75	1	927	0.11%
2019/02/21	1	32.80	0	0.00	32.75	1	932	0.11%
2019/02/20	3	33.07	0	0.00	33.00	3	944	0.32%
2019/02/19	0	0.00	1	33.45	33.10	-1	949	-0.11%
2019/02/18	2	32.88	0	0.00	33.00	2	951	0.21%
2019/02/15	1	33.00	0	0.00	33.30	1	953	0.10%
2019/02/14	0	0.00	1	33.85	33.70	-1	952	-0.10%
2019/02/13	3	33.38	0	0.00	33.75	3	949	0.32%
2019/01/30	1	31.95	1	32.25	32.00	0	945	0.00%
2019/01/28	0	0.00	1	33.40	33.20	-1	956	-0.10%
2019/01/22	4	33.05	0	0.00	32.80	4	996	0.40%
2019/01/18	2	34.80	0	0.00	34.20	2	1,002	0.20%
2019/01/16	1	35.50	0	0.00	35.00	1	1,020	0.10%
2019/01/04	0	0.00	5	34.95	35.55	-5	1,110	-0.45%
2019/01/02	0	0.00	2	37.15	37.40	-2	1,131	-0.18%
2018/12/28	0	0.00	1	38.00	38.00	-1	1,128	-0.09%
2018/12/26	0	0.00	1	36.90	35.85	-1	1,121	-0.09%
2018/12/25	0	0.00	1	38.05	35.80	-1	1,153	-0.09%
2018/12/24	3	37.32	0	0.00	37.25	3	1,146	0.26%
2018/12/21	1	36.00	0	0.00	36.80	1	1,164	0.09%
2018/12/20	0	0.00	1	35.90	35.45	-1	1,180	-0.08%
2018/12/19	5	38.38	23	38.33	37.00	-18	1,253	-1.44%
2018/12/18	10	39.56	6	39.04	38.20	4	1,263	0.32%
2018/12/17	10	38.78	1	38.95	39.20	9	1,189	0.76%
2018/12/04	12	37.19	0	0.00	36.00	12	1,923	0.62%
2018/11/30	0	0.00	7	32.05	32.30	-7	2,240	-0.31%
2018/11/28	0	0.00	5	30.03	31.35	-5	2,515	-0.20%
2018/11/26	4	28.45	1	28.35	28.60	3	2,746	0.11%
2018/11/23	1	26.30	2	27.63	26.70	-1	2,940	-0.03%
2018/11/22	1	29.60	0	0.00	29.20	1	3,062	0.03%
2018/11/21	1	30.10	0	0.00	29.25	1	3,167	0.03%
2018/11/19	1	30.75	1	31.60	30.75	0	3,410	0.00%
2018/11/16	0	0.00	1	30.20	29.80	-1	3,502	-0.03%
2018/11/15	1	30.00	1	30.40	29.50	0	3,701	0.00%
2018/11/14	1	30.15	0	0.00	30.00	1	3,793	0.03%
2018/11/07	0	0.00	1	30.70	31.00	-1	4,139	-0.02%
2018/11/06	1	30.50	0	0.00	30.65	1	4,199	0.02%
2018/11/02	2	31.60	10	32.20	31.20	-8	4,263	-0.19%
2018/10/31	10	30.50	0	0.00	30.50	10	4,229	0.24%
2018/10/29	2	29.15	0	0.00	29.90	2	4,235	0.05%
2018/10/25	0	0.00	3	30.73	30.40	-3	4,262	-0.07%
2018/10/16	7	36.00	0	0.00	35.50	7	4,454	0.16%
2018/10/08	0	0.00	10	38.85	38.90	-10	4,464	-0.22%
2018/10/03	0	0.00	186	38.44	38.40	-186	4,435	-4.19%	大賣/鉅額交易
2018/09/26	60	45.51	0	0.00	44.05	60	4,364	1.37%
2018/09/25	0	0.00	79	43.09	43.55	-79	4,282	-1.84%
2018/09/20	10	44.50	2	43.75	44.30	8	4,244	0.19%
2018/09/18	12	45.13	2	44.85	45.15	10	4,173	0.24%
2018/09/17	2	45.85	163	43.85	44.45	-161	4,090	-3.94%	大賣/鉅額交易
2018/09/14	14	48.65	12	48.17	47.70	2	4,003	0.05%
2018/09/13	31	49.38	12	48.52	48.25	19	3,942	0.48%
2018/09/12	28	48.51	18	48.66	49.00	10	3,856	0.26%
2018/09/11	4	49.10	0	0.00	48.00	4	3,698	0.11%
2018/09/10	66	52.94	6	53.05	53.30	60	3,589	1.67%
2018/09/07	29	50.79	5	50.00	51.80	24	3,460	0.69%
2018/09/06	45	53.07	6	52.26	51.80	39	3,367	1.16%
2018/09/05	13	52.72	16	52.18	53.50	-3	3,086	-0.10%
2018/09/04	1	48.00	18	48.87	48.65	-17	2,888	-0.59%
2018/09/03	17	49.89	2	50.20	49.30	15	2,826	0.53%
2018/08/31	30	48.96	6	48.82	49.20	24	2,756	0.87%
2018/08/30	43	49.21	18	49.01	50.90	25	2,692	0.93%
2018/08/29	68	47.06	7	47.21	47.45	61	2,525	2.41%
2018/08/28	35	45.28	14	45.06	45.20	21	2,397	0.88%
2018/08/27	20	43.69	104	43.53	44.00	-84	2,305	-3.64%	大賣/
2018/08/24	38	44.60	23	45.05	45.50	15	2,241	0.67%
2018/08/23	19	42.68	4	42.75	43.55	15	2,128	0.70%
2018/08/22	52	42.03	1	41.35	42.00	51	2,124	2.40%
2018/08/21	36	40.32	1	40.20	40.70	35	1,953	1.79%
2018/08/20	5	38.31	5	38.74	39.65	0	1,890	0.00%
2018/08/17	23	38.37	7	37.79	38.35	16	1,886	0.85%
2018/08/16	9	37.08	1	36.95	37.40	8	1,858	0.43%
2018/08/13	0	0.00	3	35.00	35.05	-3	1,954	-0.15%
2018/08/10	1	34.50	2	34.70	34.70	-1	1,906	-0.05%
2018/08/09	0	0.00	3	31.30	31.55	-3	1,847	-0.16%
2018/08/08	1	32.35	0	0.00	32.00	1	1,908	0.05%
2018/08/01	12	33.46	0	0.00	33.50	12	2,033	0.59%
2018/07/31	0	0.00	1	33.30	33.20	-1	2,017	-0.05%
2018/07/30	1	34.40	4	34.29	33.95	-3	1,997	-0.15%
2018/07/25	6	32.98	3	32.05	32.05	3	1,888	0.16%
2018/07/19	1	31.95	1	32.25	31.45	0	1,910	0.00%
2018/07/18	4	31.81	4	31.80	31.60	0	1,939	0.00%
2018/07/17	3	32.45	7	32.08	31.70	-4	1,962	-0.20%
2018/07/16	1	31.00	0	0.00	30.90	1	1,935	0.05%
2018/07/13	0	0.00	6	32.00	31.60	-6	1,967	-0.30%
2018/07/10	10	30.25	10	30.22	29.90	0	2,089	0.00%
2018/07/04	0	0.00	3	31.05	31.10	-3	2,181	-0.14%
2018/07/03	0	0.00	5	28.80	28.65	-5	2,154	-0.23%
2018/06/28	1	29.90	0	0.00	29.20	1	2,433	0.04%
2018/06/26	0	0.00	2	29.20	29.20	-2	2,534	-0.08%
2018/06/25	1	28.15	1	28.60	29.15	0	2,574	0.00%
2018/06/22	6	29.80	2	29.60	29.60	4	2,621	0.15%
2018/06/21	0	0.00	1	30.30	30.20	-1	2,759	-0.04%
2018/06/19	0	0.00	1	30.10	30.35	-1	3,169	-0.03%
2018/06/15	3	30.85	5	30.40	30.40	-2	4,115	-0.05%
2018/06/13	3	30.60	0	0.00	30.55	3	4,262	0.07%
2018/06/12	7	31.31	2	31.45	31.50	5	4,321	0.12%
2018/06/07	7	34.24	0	0.00	33.70	7	4,367	0.16%
2018/06/06	1	32.80	1	33.15	33.10	0	4,336	0.00%
2018/06/04	2	31.95	2	31.93	32.40	0	4,378	0.00%
2018/06/01	2	32.60	0	0.00	32.40	2	4,447	0.04%
2018/05/31	0	0.00	2	32.05	32.30	-2	4,468	-0.04%
2018/05/30	8	33.19	2	33.65	32.20	6	4,557	0.13%
2018/05/29	1	32.75	0	0.00	32.80	1	4,528	0.02%
2018/05/28	0	0.00	2	33.90	32.75	-2	4,931	-0.04%
2018/05/25	5	34.94	8	34.61	34.10	-3	5,226	-0.06%
2018/05/24	3	34.42	2	35.10	35.10	1	5,404	0.02%
2018/05/23	3	34.50	5	34.70	34.45	-2	5,355	-0.04%
2018/05/22	0	0.00	1	34.40	35.20	-1	5,229	-0.02%
2018/05/17	0	0.00	14	31.11	30.75	-14	5,207	-0.27%
2018/05/16	2	32.13	6	31.86	31.70	-4	5,229	-0.08%
2018/05/11	1	28.00	2	27.78	27.65	-1	5,250	-0.02%
2018/05/10	2	27.88	2	28.85	29.05	0	5,325	0.00%
2018/05/09	0	0.00	3	27.47	27.00	-3	5,292	-0.06%
2018/05/08	2	26.15	0	0.00	26.20	2	5,268	0.04%
2018/04/27	4	26.49	3	26.63	26.90	1	5,386	0.02%
2018/04/25	0	0.00	50	26.30	25.85	-50	5,457	-0.92%
2018/04/24	13	26.14	13	25.13	25.50	0	5,472	0.00%
2018/04/23	26	25.80	26	25.58	25.50	0	5,447	0.00%
2018/04/20	10	24.65	10	24.55	24.75	0	5,401	0.00%
2018/04/19	5	25.72	5	25.77	25.30	0	5,381	0.00%
2018/04/18	56	25.52	6	25.62	25.20	50	5,333	0.94%
2018/04/16	2	25.70	0	0.00	24.60	2	5,221	0.04%
2018/04/13	7	26.54	6	28.24	26.45	1	5,182	0.02%
2018/04/12	2	30.45	3	29.90	29.35	-1	5,106	-0.02%
2018/04/10	2	29.68	6	31.59	29.55	-4	5,072	-0.08%
2018/04/09	6	30.40	0	0.00	30.30	6	5,044	0.12%
2018/04/03	1	31.50	1	31.55	30.95	0	5,007	0.00%
2018/04/02	35	32.26	13	32.52	31.85	22	4,955	0.44%
2018/03/31	5	31.08	0	0.00	30.65	5	4,775	0.10%
2018/03/30	12	29.33	12	29.83	30.20	0	4,719	0.00%
2018/03/29	4	30.55	1	30.45	30.20	3	4,645	0.06%
2018/03/28	3	30.30	4	30.25	30.20	-1	4,615	-0.02%
2018/03/27	0	0.00	1	30.70	30.60	-1	4,569	-0.02%
2018/03/26	22	30.46	18	30.58	29.95	4	4,506	0.09%
2018/03/23	6	31.60	5	32.12	31.20	1	4,361	0.02%
2018/03/22	21	32.16	12	33.12	31.05	9	4,128	0.22%
2018/03/21	6	36.17	17	36.25	34.50	-11	3,931	-0.28%
2018/03/20	2	34.70	4	35.45	35.45	-2	2,974	-0.07%
2018/03/19	2	30.85	6	31.91	32.25	-4	2,864	-0.14%
2018/03/16	8	30.21	3	30.48	29.35	5	2,803	0.18%
2018/03/14	2	30.60	3	30.23	31.20	-1	2,696	-0.04%
2018/03/13	3	30.05	12	30.35	30.60	-9	2,661	-0.34%
2018/03/12	12	29.09	3	29.85	28.90	9	2,595	0.35%
2018/03/09	1	31.35	0	0.00	31.60	1	2,514	0.04%
2018/03/08	6	35.20	13	34.50	33.00	-7	2,454	-0.29%
2018/03/07	3	37.00	8	36.83	36.35	-5	2,374	-0.21%
2018/03/06	9	35.47	34	35.09	35.50	-25	2,286	-1.09%
2018/03/05	42	36.28	16	36.78	36.30	26	2,231	1.16%
2018/03/02	9	34.87	0	0.00	35.70	9	2,109	0.43%
2018/03/01	14	34.26	17	34.45	34.50	-3	2,038	-0.15%
2018/02/27	16	31.75	252	28.44	33.50	-236	1,604	-14.71%	大賣/鉅額交易
2018/02/26	303	30.48	202.2	30.31	30.55	100.8	1,277	7.89%	大買/大賣/
2018/02/22	42	24.67	5	24.94	25.30	37	1,034	3.58%
2018/02/21	72	22.65	2	22.90	23.00	70	1,011	6.92%
2018/02/12	48	21.08	0	0.00	20.95	48	984	4.88%
2018/02/09	2	21.80	1	22.10	21.75	1	954	0.10%
2018/02/08	21	21.42	21	21.60	21.75	0	873	0.00%
2018/02/07	1	20.90	1	21.25	20.90	0	833	0.00%
2018/02/06	0	0.00	80	20.44	20.60	-80	817	-9.79%
2018/02/05	2	20.35	3	19.90	21.50	-1	777	-0.13%
2018/02/02	55	21.42	2	20.65	21.40	53	736	7.20%
2018/01/29	0	0.00	11	18.75	19.00	-11	562	-1.96%
2018/01/26	0	0.00	10	19.90	18.85	-10	539	-1.85%
2018/01/24	1	19.60	1	19.80	19.75	0	481	0.00%
2018/01/22	0	0.00	4	18.34	18.55	-4	411	-0.97%
2018/01/18	6	17.30	11	17.83	18.20	-5	273	-1.83%
2018/01/17	0	0.00	1	16.15	16.55	-1	226	-0.44%