承啟 (2425)-永豐金券商分點個股進出

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
37.25
漲跌
▼0.40
漲幅
-1.06%
成交量
544張
產業
上市電腦週邊類股
129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

承啟 (2425)籌碼相關－永豐金券商分點個股進出

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

永豐金券商分點個股進出
永豐金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
2024/04/26	2	37.50	1	37.30	37.25	1	1,713	0.06%
2024/04/25	0	38.93	0	0.00	37.65	0	1,717	0.00%
2024/04/24	0	39.12	0	0.00	38.15	0	1,725	0.00%
2024/04/23	0	38.75	50	37.98	37.90	-50	1,729	-2.89%
2024/04/22	0	37.90	0	0.00	37.70	0	1,727	0.00%
2024/04/19	10	37.94	7	37.81	37.50	3	1,726	0.17%
2024/04/18	0	0.00	16	40.06	39.80	-16	1,730	-0.92%
2024/04/17	3	41.72	4	41.60	41.15	-1	1,739	-0.06%
2024/04/16	5	42.20	2	41.60	41.35	3	1,748	0.17%
2024/04/15	1	44.10	3	44.48	43.75	-2	1,773	-0.11%
2024/04/12	6.1	45.43	0	0.00	45.10	6.1	1,793	0.34%
2024/04/11	3	45.48	12	45.23	45.70	-9	1,799	-0.50%
2024/04/10	3	45.55	3	45.68	45.60	0	1,816	0.00%
2024/04/09	1	45.40	0	0.00	45.50	1	1,818	0.05%
2024/04/08	0	0.00	4	45.21	45.30	-4	1,821	-0.22%
2024/04/03	2	45.10	0	0.00	44.90	2	1,860	0.11%
2024/04/02	4	45.00	0	0.00	45.10	4	1,897	0.21%
2024/04/01	2	44.83	40	44.51	44.90	-38	1,922	-1.98%
2024/03/28	20	44.07	0.1	43.96	43.80	19.9	1,982	1.01%
2024/03/27	3	43.72	3	43.68	43.65	0	2,041	0.00%
2024/03/26	20	43.92	0.9	43.85	43.80	19.1	2,073	0.92%
2024/03/22	0	0.00	3	44.02	43.80	-3	2,227	-0.13%
2024/03/21	2	43.30	2	43.55	43.90	0	2,384	0.00%
2024/03/20	2	43.68	6	43.45	43.35	-4	2,528	-0.16%
2024/03/19	3	43.92	14	43.98	43.80	-11	2,781	-0.40%
2024/03/18	2	43.55	0	0.00	44.15	2	3,409	0.06%
2024/03/15	7.2	43.90	0	0.00	43.45	7.2	3,456	0.21%
2024/03/14	0.5	44.80	2	45.38	44.35	-1.5	3,560	-0.04%
2024/03/12	0	0.00	2.1	45.46	45.30	-2.1	3,867	-0.05%
2024/03/11	14.1	44.91	0	47.00	44.60	14	4,285	0.33%
2024/03/08	4	45.98	1	45.35	45.75	3	4,303	0.07%
2024/03/07	22	47.62	19.1	47.66	47.10	3	4,284	0.07%
2024/03/06	14	47.09	13	47.53	47.05	1	4,252	0.02%
2024/03/05	22	47.72	5	47.57	47.50	17	4,260	0.40%
2024/03/04	2	47.30	0	47.95	47.20	2	4,237	0.05%
2024/03/01	17	47.71	23	47.57	47.70	-6	4,229	-0.14%
2024/02/29	28	49.94	56	49.70	48.80	-28	4,189	-0.67%
2024/02/27	2	47.58	19.1	46.58	46.90	-17.1	4,010	-0.43%
2024/02/26	17	47.47	1	48.00	47.35	16	4,017	0.40%
2024/02/23	5	47.65	1	48.00	47.90	4	4,024	0.10%
2024/02/22	9.1	48.31	3	48.23	48.40	6.1	4,030	0.15%
2024/02/21	29.1	48.79	0	0.00	48.40	29.1	4,025	0.72%
2024/02/20	7	48.32	4.1	48.79	48.55	2.9	4,016	0.07%
2024/02/19	20	48.51	28.3	49.03	48.60	-8.3	4,022	-0.21%
2024/02/16	21.4	47.98	30.4	48.05	49.85	-9	4,015	-0.22%
2024/02/15	28	46.20	9	46.09	46.20	19	3,938	0.48%
2024/02/05	7	44.22	5	43.90	43.90	2	3,927	0.05%
2024/02/02	0	0.00	7	44.16	44.20	-7	3,966	-0.18%
2024/02/01	4	43.73	2	43.65	43.75	2	4,029	0.05%
2024/01/31	7	44.08	2	44.20	44.00	5	4,048	0.12%
2024/01/26	7	44.46	0	0.00	44.30	7	4,114	0.17%
2024/01/25	0	0.00	0.3	45.00	44.50	-0.3	4,127	-0.01%
2024/01/24	0	0.00	5.9	45.16	45.15	-5.9	4,150	-0.14%
2024/01/23	1.3	45.45	8	45.15	45.50	-6.7	4,174	-0.16%
2024/01/22	0	0.00	6.3	44.51	44.70	-6.3	4,167	-0.15%
2024/01/19	7	43.33	0	0.00	43.35	7	4,198	0.17%
2024/01/18	2	43.05	0	0.00	42.75	2	4,277	0.05%
2024/01/17	6.1	43.73	1	43.90	43.60	5.1	4,324	0.12%
2024/01/16	7.1	43.98	0	0.00	43.85	7.1	4,381	0.16%
2024/01/15	6	44.11	1	44.15	44.45	5	4,474	0.11%
2024/01/12	3	44.55	3.1	44.24	43.60	-0.1	4,498	0.00%
2024/01/11	0	45.15	9	45.06	45.10	-9	4,515	-0.20%
2024/01/10	2	46.25	5	45.32	45.15	-3	4,593	-0.07%
2024/01/09	2	47.40	3	46.67	46.00	-1	4,776	-0.02%
2024/01/08	10.1	46.90	11	46.51	46.60	-1	4,949	-0.02%
2024/01/05	0	0.00	2	46.75	47.00	-2	5,098	-0.04%
2024/01/02	0	48.50	1	48.50	48.40	-1	5,289	-0.02%
2023/12/29	14	48.24	54	48.57	48.00	-40	5,291	-0.76%
2023/12/28	5	49.18	6	48.93	49.00	-1	5,271	-0.02%
2023/12/27	8	49.63	1	49.40	49.30	7	5,255	0.13%
2023/12/26	8	49.76	2.2	49.86	49.70	5.8	5,250	0.11%
2023/12/25	19	49.69	7.1	49.62	49.70	11.9	5,221	0.23%
2023/12/22	13.1	50.55	15	51.37	50.50	-1.9	5,178	-0.04%
2023/12/21	8	50.26	6	50.87	51.10	2	5,129	0.04%
2023/12/20	6	51.03	9	51.55	51.20	-3	5,114	-0.06%
2023/12/19	17.1	50.21	34	50.45	50.30	-16.9	5,048	-0.33%
2023/12/18	39	50.62	30	50.55	50.40	9	4,994	0.18%
2023/12/15	24	51.14	33.4	51.95	51.80	-9.4	4,883	-0.19%
2023/12/14	111.4	51.93	84.1	51.87	51.20	27.3	4,870	0.56%	大買/
2023/12/13	319.4	52.41	244	52.49	52.40	75.4	4,681	1.61%	大買/大賣/
2023/12/12	9	47.71	4.2	47.89	48.10	4.8	4,144	0.12%
2023/12/11	16	48.31	26	48.37	48.35	-10	4,125	-0.24%
2023/12/08	19	47.84	11.1	47.71	47.20	7.9	4,028	0.20%
2023/12/07	102.2	48.07	92	48.58	47.85	10.2	3,987	0.26%	大買/
2023/12/06	91.7	48.96	94.1	48.85	49.80	-2.4	3,775	-0.06%
2023/12/05	7.1	45.59	0	0.00	45.30	7.1	3,359	0.21%
2023/12/04	3	45.38	0	0.00	45.50	3	3,357	0.09%
2023/12/01	1	45.35	1	45.40	45.40	0	3,414	0.00%
2023/11/30	2.1	45.80	25	45.64	45.75	-22.9	3,411	-0.67%
2023/11/29	0	0.00	10	44.95	44.95	-10	3,411	-0.29%
2023/11/28	10	44.32	0	44.70	44.25	10	3,435	0.29%
2023/11/27	6	44.13	2	44.25	44.35	4	3,455	0.12%
2023/11/24	6.3	45.37	10	45.70	44.85	-3.7	3,482	-0.11%
2023/11/22	5	44.70	11	44.84	44.90	-6	3,583	-0.17%
2023/11/21	7	45.88	17	45.69	45.00	-10	3,630	-0.28%
2023/11/20	14	45.08	13	45.03	45.10	1	3,691	0.03%
2023/11/17	10	44.98	1	45.85	44.95	9	3,721	0.24%
2023/11/16	43	45.19	33.1	45.49	45.40	9.9	3,767	0.26%
2023/11/15	9.1	45.92	3	45.83	45.80	6.1	3,774	0.16%
2023/11/14	90	45.45	101	45.67	45.70	-11	3,912	-0.28%	大賣/
2023/11/13	23	44.98	13	45.00	44.90	10	3,902	0.26%
2023/11/10	9	45.18	5	45.45	45.50	4	3,914	0.10%
2023/11/09	13	45.22	4	44.95	45.45	9	3,939	0.23%
2023/11/08	5	45.06	1	45.30	44.75	4	3,972	0.10%
2023/11/07	5	44.68	4	44.28	44.40	1	4,180	0.02%
2023/11/06	9	45.00	12	44.79	45.00	-3	4,234	-0.07%
2023/11/03	10.1	44.55	14	45.16	44.55	-3.9	4,293	-0.09%
2023/11/02	17	44.59	10	44.61	44.65	7	4,370	0.16%
2023/11/01	11	43.11	20	43.34	43.50	-9	4,471	-0.20%
2023/10/31	9	43.50	25	44.68	43.50	-16	4,536	-0.35%
2023/10/30	14	44.35	24	44.16	44.40	-10	4,608	-0.22%
2023/10/27	18	44.76	18	45.56	44.40	0	4,763	0.00%
2023/10/26	13	46.43	24	47.29	46.30	-11	4,884	-0.23%
2023/10/25	11	47.71	6	47.73	47.65	5	4,928	0.10%
2023/10/24	24	46.75	45	46.88	47.15	-21	5,170	-0.41%
2023/10/23	28	46.21	10	45.62	46.15	18	5,458	0.33%
2023/10/20	5	44.99	5	44.99	44.80	0	5,615	0.00%
2023/10/19	14	44.80	3	44.73	44.90	11	5,840	0.19%
2023/10/18	9	46.28	13	46.18	45.05	-4	6,059	-0.07%
2023/10/17	30	48.22	49	49.22	47.45	-19	6,019	-0.32%
2023/10/16	80	50.19	42.6	50.10	50.00	37.4	5,937	0.63%
2023/10/13	47	48.81	30	48.87	49.65	17	6,025	0.28%
2023/10/12	20	47.91	28.2	48.00	48.30	-8.2	6,058	-0.13%
2023/10/11	28	47.66	8.1	47.68	47.00	19.9	6,106	0.33%
2023/10/06	2	45.78	33	45.85	46.00	-31	6,242	-0.50%
2023/10/05	0	46.00	10.2	45.69	45.40	-10.2	6,368	-0.16%
2023/10/04	11	45.10	10	45.44	45.10	1	6,409	0.02%
2023/10/03	10	45.79	14	45.55	45.80	-4	6,450	-0.06%
2023/10/02	27	45.56	2	46.28	45.80	25	6,562	0.38%
2023/09/28	5	44.50	1	44.25	44.30	4	6,635	0.06%
2023/09/27	10	44.01	1	44.00	44.30	9	6,713	0.13%
2023/09/26	5	43.93	1.4	44.80	43.90	3.6	6,836	0.05%
2023/09/25	17	45.19	3	45.03	45.00	14	6,902	0.20%
2023/09/22	2	46.00	3	46.13	45.90	-1	6,936	-0.01%
2023/09/21	16	46.69	12	47.50	46.20	4	6,984	0.06%
2023/09/20	5	47.39	8	47.60	47.70	-3	6,978	-0.04%
2023/09/19	14	48.11	22	47.89	47.50	-8	6,952	-0.12%
2023/09/18	13.1	46.51	25	46.60	46.95	-11.9	6,856	-0.17%
2023/09/15	24	46.81	20	46.49	46.30	4	6,904	0.06%
2023/09/14	2	44.60	1	44.75	45.15	1	6,847	0.01%
2023/09/13	0	0.00	1	44.55	44.45	-1	6,854	-0.01%
2023/09/12	0	0.00	14	44.76	44.00	-14	6,933	-0.20%
2023/09/11	8.5	45.30	7.7	45.85	44.85	0.8	7,007	0.01%
2023/09/08	6	46.28	1	46.05	46.10	5	7,050	0.07%
2023/09/07	4	46.23	3	46.10	46.30	1	7,159	0.01%
2023/09/06	6	45.79	4	46.69	46.40	2	7,321	0.03%
2023/09/05	1.2	47.02	0	0.00	46.90	1.2	7,495	0.02%
2023/09/04	3	47.25	0	0.00	47.00	3	7,578	0.04%
2023/09/01	1	47.95	0	0.00	47.90	1	7,717	0.01%
2023/08/31	2	48.00	3	48.03	48.00	-1	7,909	-0.01%
2023/08/30	4	47.68	1	47.65	47.75	3	8,140	0.04%
2023/08/29	12	47.65	88	47.25	47.00	-76	8,493	-0.89%
2023/08/28	18	47.62	31	48.87	47.15	-13	8,540	-0.15%
2023/08/25	85	51.17	5	51.27	50.10	80	8,545	0.94%
2023/08/24	45	53.57	20	53.16	52.70	25	8,780	0.28%
2023/08/23	1	52.00	0	0.00	52.00	1	8,959	0.01%
2023/08/22	1	53.00	1	53.00	52.00	0	9,032	0.00%
2023/08/21	13	52.39	2	51.55	51.80	11	8,976	0.12%
2023/08/18	14	53.95	7.1	54.70	52.10	6.9	8,922	0.08%
2023/08/17	8	53.36	8.6	53.45	54.40	-0.6	8,744	-0.01%
2023/08/16	4	52.70	14	51.34	52.70	-10	8,671	-0.12%
2023/08/15	15	52.72	2	52.70	52.20	13	8,625	0.15%
2023/08/14	20	51.38	28	52.67	51.30	-8	8,563	-0.09%
2023/08/11	30	54.52	29	54.68	53.50	1	8,471	0.01%
2023/08/10	12	50.51	6.2	50.30	50.80	5.8	8,244	0.07%
2023/08/09	14	52.93	7.5	53.71	53.00	6.5	8,147	0.08%
2023/08/08	6.5	53.12	5	53.08	53.80	1.5	8,085	0.02%
2023/08/07	10	53.17	6	52.67	53.60	4	8,006	0.05%
2023/08/04	9.1	52.30	9	51.79	51.60	0.1	7,893	0.00%
2023/08/02	6	52.02	9	51.94	51.30	-3	7,803	-0.04%
2023/08/01	6.1	53.06	11.2	53.33	54.00	-5.1	7,698	-0.07%
2023/07/31	36	55.36	27	55.62	54.80	9	7,525	0.12%
2023/07/28	3.2	53.43	6	53.58	54.30	-2.8	7,355	-0.04%
2023/07/27	38	57.68	125.2	56.00	55.30	-87.2	7,227	-1.21%	大賣/
2023/07/26	145	59.16	41.1	57.21	54.80	103.9	6,928	1.50%	大買/鉅額交易
2023/07/25	33	57.61	39.3	56.97	59.20	-6.3	6,586	-0.10%
2023/07/24	22.2	54.06	14	53.49	53.90	8.2	6,332	0.13%
2023/07/21	32.1	49.37	34	49.69	50.50	-1.9	6,099	-0.03%
2023/07/20	10	46.89	11	46.98	47.00	-1	5,849	-0.02%
2023/07/19	9	47.77	7.2	47.78	47.65	1.8	5,798	0.03%
2023/07/18	31	47.57	33	47.55	47.15	-2	5,705	-0.04%
2023/07/17	10.1	45.82	13.1	46.27	46.20	-3	5,439	-0.06%
2023/07/14	14	43.59	7	44.77	43.70	7	5,280	0.13%
2023/07/13	20	44.80	26	44.60	44.20	-6	5,148	-0.12%
2023/07/12	19	42.07	8	42.08	42.15	11	4,912	0.22%
2023/07/11	2	41.20	0	0.00	40.90	2	4,770	0.04%
2023/07/10	6	41.56	95	41.04	41.40	-89	4,721	-1.89%
2023/07/07	52	42.42	37	42.57	42.50	15	4,679	0.32%
2023/07/06	31.1	42.78	6	42.31	43.25	25.1	4,548	0.55%
2023/07/05	4.1	42.08	11	41.75	42.00	-6.9	4,472	-0.15%
2023/07/04	83	42.03	40	41.71	42.20	43	4,402	0.98%
2023/07/03	27.1	41.21	687	40.78	41.00	-659.9	4,277	-15.43%	大賣/鉅額交易
2023/06/30	7	40.56	0	0.00	40.65	7	4,213	0.17%
2023/06/29	2	40.45	15	40.71	40.65	-13	4,179	-0.31%
2023/06/28	2	40.00	0	0.00	39.60	2	4,128	0.05%
2023/06/27	3	39.68	3	39.73	39.60	0	4,108	0.00%
2023/06/26	1	40.05	32	40.33	39.75	-31	4,083	-0.76%
2023/06/21	714	40.68	4	39.95	40.80	710	4,051	17.52%	大買/鉅額交易
2023/06/20	2	39.90	5	40.01	39.35	-3	3,954	-0.08%
2023/06/19	11	40.24	7.1	40.15	40.20	3.9	3,937	0.10%
2023/06/16	3.1	40.30	5	40.43	40.40	-1.9	3,916	-0.05%
2023/06/15	4.3	41.22	2	41.45	41.00	2.3	3,840	0.06%
2023/06/14	27	41.04	28	40.79	40.70	-1	3,797	-0.03%
2023/06/13	14	40.62	2	40.53	40.35	12	3,777	0.32%
2023/06/12	6	40.19	5	40.15	40.15	1	3,666	0.03%
2023/06/09	22	39.79	21	39.63	39.55	1	3,494	0.03%
2023/06/08	0	0.00	6	39.07	38.70	-6	3,280	-0.18%
2023/06/07	21	39.08	23.1	39.10	39.10	-2.1	3,222	-0.07%
2023/06/06	11.1	39.36	11	38.92	38.55	0.1	3,077	0.00%
2023/06/05	43	38.10	43.8	38.33	38.05	-0.8	2,852	-0.03%
2023/06/02	21	37.56	23.3	37.99	38.10	-2.3	2,616	-0.09%
2023/06/01	8	34.26	8	34.24	34.65	0	2,246	0.00%
2023/05/31	11	34.35	14	34.49	34.20	-3	2,189	-0.14%
2023/05/30	52	34.26	77	34.29	34.35	-25	2,118	-1.18%
2023/05/29	31	33.64	12	32.59	34.30	19	1,848	1.03%
2023/05/26	8	29.63	19	29.87	31.20	-11	1,780	-0.62%
2023/05/25	1	28.40	0	0.00	28.40	1	1,739	0.06%
2023/05/24	0	0.00	5	28.25	28.25	-5	1,760	-0.28%
2023/05/23	2	28.28	0	0.00	28.30	2	1,783	0.11%
2023/05/22	0	0.00	2	28.10	28.20	-2	1,810	-0.11%
2023/05/19	3	27.95	0	0.00	27.85	3	1,834	0.16%
2023/05/18	2	27.90	2	27.90	28.20	0	1,881	0.00%
2023/05/17	7	28.14	0	0.00	27.90	7	1,906	0.37%
2023/05/16	16	28.18	1	28.25	28.15	15	1,918	0.78%
2023/05/15	1	28.65	1	28.70	28.15	0	1,974	0.00%
2023/05/12	0	0.00	1	28.55	28.55	-1	2,092	-0.05%
2023/05/11	1.1	28.85	1	29.10	28.65	0.1	2,317	0.00%
2023/05/10	0	0.00	1	28.65	28.95	-1	2,844	-0.04%
2023/05/09	5	29.18	0	0.00	28.90	5	2,988	0.17%
2023/05/05	1.1	30.27	1	29.95	29.80	0.1	3,051	0.00%
2023/05/03	1	30.35	0	0.00	30.10	1	3,070	0.03%
2023/04/27	0	0.00	2	31.10	31.00	-2	3,069	-0.07%
2023/04/25	0.1	31.50	0	0.00	31.50	0.1	3,079	0.00%
2023/04/21	0	0.00	8	32.35	31.90	-8	3,089	-0.26%
2023/04/20	1	32.20	0	0.00	32.60	1	3,079	0.03%
2023/04/19	0	0.00	2	33.05	33.15	-2	3,066	-0.07%
2023/04/18	1	32.85	8	32.76	32.90	-7	3,022	-0.23%
2023/04/13	0	0.00	1	33.00	33.15	-1	3,134	-0.03%
2023/04/12	0	33.30	1	33.50	33.15	-1	3,262	-0.03%
2023/04/11	2	32.60	43	32.48	32.70	-41	3,297	-1.24%
2023/04/10	3	32.62	4	32.75	32.60	-1	3,299	-0.03%
2023/04/07	2	31.75	0	0.00	32.00	2	3,273	0.06%
2023/03/31	5	32.32	0	0.00	31.90	5	3,262	0.15%
2023/03/30	1	32.10	0	0.00	32.05	1	3,248	0.03%
2023/03/28	2	31.35	2.1	31.24	31.70	-0.1	3,231	0.00%
2023/03/27	2	32.20	0	0.00	32.10	2	3,229	0.06%
2023/03/24	5	32.21	0	0.00	32.05	5	3,261	0.15%
2023/03/23	1	33.10	0	0.00	32.80	1	3,331	0.03%
2023/03/22	0	0.00	1	33.00	33.25	-1	3,446	-0.03%
2023/03/21	1	33.05	1	32.95	32.90	0	3,434	0.00%
2023/03/17	1.1	32.26	0	0.00	32.10	1.1	3,400	0.03%
2023/03/16	1	31.90	1	31.35	31.65	0	3,335	0.00%
2023/03/14	14	31.34	13	31.70	31.30	1	3,271	0.03%
2023/03/13	39	32.29	39	32.03	32.30	0	3,257	0.00%
2023/03/10	14	33.00	15.5	33.87	32.95	-1.5	3,227	-0.05%
2023/03/09	5	34.05	4	33.95	34.25	1	3,198	0.03%
2023/03/08	5	34.10	2	34.10	34.10	3	3,182	0.09%
2023/03/03	3	35.30	3	35.30	35.15	0	3,140	0.00%
2023/03/02	2	34.93	0	0.00	35.20	2	3,122	0.06%
2023/03/01	4	35.01	4	34.90	35.00	0	3,083	0.00%
2023/02/24	8.5	36.36	12	37.02	35.40	-3.5	3,064	-0.11%
2023/02/23	1	34.55	1	34.65	34.80	0	2,859	0.00%
2023/02/22	1	34.05	0	0.00	33.80	1	2,774	0.04%
2023/02/21	0	0.00	5	33.90	34.25	-5	2,752	-0.18%
2023/02/20	10	34.35	4	34.36	34.20	6	2,760	0.22%
2023/02/17	2	34.38	3	34.30	34.30	-1	2,737	-0.04%
2023/02/16	1	34.45	2	34.20	34.20	-1	2,717	-0.04%
2023/02/15	9	34.09	6	33.98	33.85	3	2,723	0.11%
2023/02/14	1	34.40	1	34.05	34.05	0	2,718	0.00%
2023/02/13	4	34.59	1	33.95	34.10	3	2,719	0.11%
2023/02/10	56	35.45	65	35.31	35.50	-9	2,774	-0.32%
2023/02/09	101.1	36.56	97	36.29	36.40	4.1	2,704	0.15%	大買/
2023/02/08	86	35.90	82	35.63	36.75	4	2,473	0.16%
2023/02/07	25	32.73	26	33.55	34.25	-1	1,940	-0.05%
2023/02/06	2	31.10	1	30.70	31.15	1	1,796	0.06%
2023/02/03	0	0.00	32	30.45	31.15	-32	1,774	-1.80%
2023/02/02	0	0.00	1	31.15	30.55	-1	1,733	-0.06%
2023/02/01	0	0.00	1	30.70	30.90	-1	1,734	-0.06%
2023/01/12	1	29.00	0	0.00	29.40	1	1,754	0.06%
2023/01/11	0	0.00	6	29.65	29.75	-6	1,743	-0.34%
2023/01/10	0	0.00	1	30.50	29.95	-1	1,735	-0.06%
2023/01/06	7	30.38	0	0.00	30.35	7	1,712	0.41%
2023/01/05	1	30.90	0	0.00	30.30	1	1,715	0.06%
2023/01/04	6	30.65	3	30.20	30.60	3	1,704	0.18%
2023/01/03	3	30.15	0	0.00	30.80	3	1,665	0.18%
2022/12/30	12	30.85	13	30.62	31.00	-1	1,569	-0.06%
2022/12/29	2	30.35	0	0.00	30.50	2	1,432	0.14%
2022/12/23	0	0.00	1	28.05	28.60	-1	1,358	-0.07%
2022/12/22	43	28.75	0	0.00	28.45	43	1,350	3.18%
2022/12/21	2	28.60	1	28.60	28.95	1	1,344	0.07%
2022/12/20	0	0.00	1	29.60	29.10	-1	1,341	-0.07%
2022/12/16	0	0.00	4	29.88	29.50	-4	1,329	-0.30%
2022/12/15	20	29.87	0	0.00	30.10	20	1,316	1.52%
2022/12/14	6	29.50	19	29.27	30.00	-13	1,236	-1.05%
2022/12/13	0	0.00	2	28.13	28.45	-2	1,107	-0.18%
2022/12/06	0	0.00	45	27.72	27.70	-45	1,128	-3.99%
2022/11/30	1	28.00	0	0.00	28.00	1	1,127	0.09%
2022/11/29	0	0.00	0	27.55	27.75	0	1,122	0.00%
2022/11/11	14	28.61	14	28.21	27.90	0	1,078	0.00%
2022/11/10	0	0.00	1	27.35	27.75	-1	1,018	-0.10%
2022/11/09	2	27.65	1	27.55	27.50	1	994	0.10%
2022/11/08	8	27.25	7	27.26	27.40	1	969	0.10%
2022/11/04	41	24.78	1	24.70	24.55	40	801	4.99%
2022/11/03	0	0.00	2	24.65	24.90	-2	797	-0.25%
2022/11/02	2	24.25	0	0.00	24.60	2	792	0.25%
2022/10/24	1	23.10	0	0.00	23.05	1	712	0.14%
2022/09/23	0	0.00	1	25.00	25.00	-1	703	-0.14%
2022/09/22	1	25.85	0	0.00	25.85	1	706	0.14%
2022/09/20	0	26.75	0	0.00	26.60	0	706	0.00%
2022/09/16	0	0.00	4	26.75	26.90	-4	727	-0.55%
2022/09/08	0	26.30	0	0.00	26.75	0	719	0.00%
2022/09/07	0	26.35	0	0.00	26.20	0	715	0.00%
2022/09/06	0	26.65	0	0.00	26.75	0	710	0.00%
2022/09/02	0	26.90	0	0.00	26.65	0	702	0.00%
2022/08/16	0	26.80	0	0.00	26.55	0	639	0.00%
2022/08/01	0.1	27.00	0	0.00	26.80	0.1	795	0.02%
2022/07/26	1	26.40	0	0.00	26.85	1	834	0.12%
2022/07/14	0	0.00	1	27.35	27.50	-1	878	-0.11%
2022/07/13	0	0.00	1	27.40	27.40	-1	880	-0.11%
2022/06/30	0	0.00	1	28.80	28.50	-1	859	-0.12%
2022/06/29	1	29.30	0	0.00	29.00	1	849	0.12%
2022/06/28	1	30.10	0	0.00	29.85	1	830	0.12%
2022/06/27	1	30.35	0	0.00	30.45	1	817	0.12%
2022/06/24	3	30.45	1	30.50	30.35	2	783	0.26%
2022/06/23	2	30.53	1	30.25	30.45	1	778	0.13%
2022/06/13	0	0.00	2	29.85	29.95	-2	720	-0.28%
2022/06/10	0	0.00	2	30.45	30.35	-2	710	-0.28%
2022/06/09	2	30.40	0	0.00	30.40	2	704	0.28%
2022/06/06	0	0.00	14	30.00	30.00	-14	693	-2.02%
2022/05/30	1	29.40	0	0.00	30.15	1	699	0.14%
2022/05/26	0	0.00	3	29.80	30.20	-3	685	-0.44%
2022/05/25	0	0.00	1	30.05	30.20	-1	678	-0.15%
2022/05/20	12	31.08	10	31.24	31.00	2	656	0.30%
2022/05/18	1	32.20	0	0.00	31.55	1	589	0.17%
2022/05/17	0	0.00	1	31.65	31.70	-1	574	-0.17%
2022/05/16	0	0.00	1	30.95	31.05	-1	560	-0.18%
2022/05/13	1	29.95	0	0.00	30.30	1	551	0.18%
2022/05/12	3	30.40	0	0.00	29.70	3	547	0.55%
2022/05/10	2	30.70	2	30.65	30.70	0	528	0.00%
2022/05/09	15	30.78	0	0.00	30.85	15	543	2.76%
2022/05/06	0	0.00	1	30.55	30.50	-1	572	-0.17%
2022/05/05	1	30.20	0	0.00	30.25	1	560	0.18%
2022/05/03	1	28.80	0	0.00	29.70	1	523	0.19%
2022/04/28	1	28.80	0	0.00	28.95	1	491	0.20%
2022/04/25	0	28.10	2	27.80	27.95	-2	458	-0.44%
2022/04/22	4	28.24	4	28.10	28.10	0	453	0.00%
2022/03/16	1	26.00	1	26.00	26.00	0	627	0.00%
2022/03/10	1	26.80	0	0.00	26.60	1	632	0.16%
2022/03/09	0	0.00	1	26.40	26.50	-1	627	-0.16%
2022/03/07	2	26.75	1	26.60	26.75	1	634	0.16%
2022/03/03	0	0.00	1	27.95	28.00	-1	646	-0.15%
2022/03/02	1	27.85	0	0.00	27.75	1	654	0.15%
2022/03/01	1	28.55	1	28.70	28.20	0	658	0.00%
2022/02/22	0	0.00	1	29.20	28.75	-1	669	-0.15%
2022/02/21	1	29.35	1	29.80	29.30	0	664	0.00%
2022/02/17	1	30.10	89	30.04	29.50	-88	671	-13.11%
2022/02/16	1	29.85	0	0.00	30.15	1	674	0.15%
2022/02/10	1	30.60	0	0.00	30.15	1	673	0.15%
2022/02/09	0	0.00	0.1	30.20	30.70	-0.1	671	-0.01%
2022/01/25	0	0.00	6	28.26	28.15	-6	606	-0.99%
2022/01/18	0	0.00	2	29.15	28.85	-2	633	-0.32%
2022/01/14	0.5	28.55	0	0.00	28.50	0.5	637	0.08%
2022/01/12	0	0.00	2	29.00	29.00	-2	654	-0.31%
2022/01/11	2	28.88	1	28.60	28.60	1	657	0.15%
2021/12/24	0	0.00	3	29.13	29.30	-3	612	-0.49%
2021/12/23	2	29.42	7	29.41	29.45	-5	598	-0.83%
2021/12/22	9	29.84	2	29.00	30.00	7	551	1.28%
2021/12/20	3	27.60	0	0.00	27.60	3	484	0.62%
2021/12/14	12	27.23	0	0.00	27.20	12	460	2.61%
2021/12/07	2	27.65	0	0.00	27.25	2	447	0.45%
2021/12/06	0	0.00	3	27.35	27.35	-3	447	-0.67%
2021/12/03	0	0.00	1	27.30	27.35	-1	444	-0.22%
2021/11/30	1	27.65	11	27.50	27.50	-10	444	-2.25%
2021/11/26	1	26.70	1	27.15	27.15	0	431	0.00%
2021/11/25	0	0.00	2	27.20	27.25	-2	425	-0.47%
2021/11/18	0	0.00	1	26.45	26.45	-1	415	-0.24%
2021/11/08	1	28.25	0	0.00	28.30	1	379	0.26%
2021/10/28	2	26.90	1	26.65	26.70	1	371	0.27%
2021/10/27	0	0.00	10	26.50	26.75	-10	367	-2.72%
2021/10/22	1	25.40	0	0.00	25.55	1	354	0.28%
2021/10/19	5	24.90	0	0.00	24.90	5	364	1.37%
2021/10/18	6	24.70	1	24.30	24.70	5	357	1.40%
2021/10/15	6	24.17	0	0.00	24.20	6	356	1.68%
2021/10/12	0	0.00	1	23.70	23.90	-1	361	-0.28%
2021/10/08	1	23.95	1	24.40	23.60	0	361	0.00%
2021/09/28	1	25.00	0	0.00	24.95	1	415	0.24%
2021/09/27	1	25.00	1	25.30	25.35	0	422	0.00%
2021/09/22	0	0.00	1	25.20	25.20	-1	437	-0.23%
2021/09/17	1	25.50	0	0.00	25.50	1	443	0.23%
2021/09/09	11	25.51	1	25.90	25.95	10	496	2.01%
2021/09/07	1	25.70	1	26.00	26.00	0	502	0.00%
2021/09/06	0	0.00	2	26.70	25.85	-2	509	-0.39%
2021/09/03	1	25.70	1	26.00	26.25	0	511	0.00%
2021/09/02	0	0.00	5	26.00	26.00	-5	514	-0.97%
2021/09/01	1	26.10	6	26.30	26.30	-5	513	-0.97%
2021/08/31	0	0.00	6	26.02	25.95	-6	513	-1.17%
2021/08/30	1	26.20	0	0.00	26.20	1	517	0.19%
2021/08/27	0	0.00	1	26.50	26.20	-1	518	-0.19%
2021/08/25	1	26.45	1	27.00	26.25	0	544	0.00%
2021/08/23	1	26.30	0	0.00	26.30	1	566	0.18%
2021/08/17	2	26.00	0	0.00	26.35	2	588	0.34%
2021/08/16	5	26.75	0	0.00	26.75	5	595	0.84%
2021/08/13	5	27.20	0	0.00	27.20	5	605	0.83%
2021/08/11	5	27.70	0	0.00	27.70	5	617	0.81%
2021/08/09	0	0.00	1	28.70	28.70	-1	652	-0.15%
2021/08/05	1	28.20	0	0.00	28.20	1	672	0.15%
2021/07/30	0	0.00	5	27.20	27.20	-5	745	-0.67%
2021/07/29	0	0.00	3	27.80	27.70	-3	765	-0.39%
2021/07/28	0	0.00	1	27.45	27.75	-1	781	-0.13%
2021/07/27	8	28.72	0	0.00	28.25	8	805	0.99%
2021/07/14	0	0.00	5	28.25	28.25	-5	1,029	-0.49%
2021/07/13	0	0.00	5	28.75	28.75	-5	1,098	-0.46%
2021/07/12	0	0.00	6	28.73	28.75	-6	1,131	-0.53%
2021/07/09	5	28.65	0	0.00	28.65	5	1,153	0.43%
2021/07/08	6	29.11	1	29.50	29.00	5	1,244	0.40%
2021/07/07	5	29.20	0	0.00	29.20	5	1,290	0.39%
2021/07/06	1	29.10	0	0.00	29.00	1	1,378	0.07%
2021/06/25	0	0.00	5	29.35	29.35	-5	2,537	-0.20%
2021/06/24	0	0.00	5	29.55	29.55	-5	2,601	-0.19%
2021/06/23	0	0.00	5	29.20	29.20	-5	2,757	-0.18%
2021/06/04	5	30.60	0	0.00	30.60	5	4,272	0.12%
2021/06/03	4	31.60	0	0.00	31.60	4	4,272	0.09%
2021/05/31	0	0.00	10	31.40	31.50	-10	4,232	-0.24%
2021/05/28	0	0.00	5	30.80	30.80	-5	4,228	-0.12%
2021/05/27	0	0.00	4	30.55	30.55	-4	4,227	-0.09%
2021/05/26	1	30.75	0	0.00	31.00	1	4,234	0.02%
2021/05/12	10	29.62	0	0.00	30.05	10	4,220	0.24%
2021/05/06	1	33.50	0	0.00	32.70	1	4,148	0.02%
2021/04/29	0	0.00	1	35.80	35.00	-1	4,068	-0.02%
2021/04/28	0	0.00	5	35.15	35.70	-5	4,058	-0.12%
2021/04/27	0	0.00	1	36.35	35.15	-1	4,041	-0.02%
2021/04/26	7	36.17	0	0.00	35.90	7	4,020	0.17%
2021/04/23	4	35.96	3	36.37	35.00	1	3,985	0.03%
2021/04/22	0	0.00	1	35.45	35.00	-1	3,917	-0.03%
2021/04/20	0	0.00	52	36.68	36.70	-52	3,858	-1.35%
2021/04/19	1	38.25	0	0.00	36.85	1	3,846	0.03%
2021/04/16	1	40.25	0	0.00	39.30	1	3,774	0.03%
2021/04/14	0	0.00	2	38.80	39.55	-2	3,719	-0.05%
2021/04/12	0	0.00	2	40.78	40.50	-2	3,604	-0.06%
2021/04/09	2	37.85	4	39.15	39.65	-2	3,536	-0.06%
2021/04/08	2	41.00	0	0.00	41.05	2	3,453	0.06%
2021/04/06	5	41.30	10	41.70	40.55	-5	3,244	-0.15%
2021/04/01	13	41.01	16	40.41	40.30	-3	3,088	-0.10%
2021/03/31	16	39.45	11	40.67	39.60	5	2,870	0.17%
2021/03/30	14	38.18	14	38.10	38.50	0	2,527	0.00%
2021/03/29	0	0.00	6	37.20	37.45	-6	2,425	-0.25%
2021/03/26	13	38.54	11	37.00	36.85	2	2,382	0.08%
2021/03/25	10	39.53	3	37.78	37.95	7	2,254	0.31%
2021/03/24	200	38.53	201.1	38.25	38.00	-1.1	2,087	-0.05%	大買/大賣/
2021/03/23	6	39.28	3	39.02	35.05	3	1,957	0.15%
2021/03/22	207	38.90	248.1	38.86	38.90	-41.1	1,650	-2.49%	大買/大賣/
2021/03/19	102	35.27	76	34.62	35.40	26	1,570	1.66%	大買/
2021/03/18	2.1	31.99	0	0.00	32.20	2.1	1,379	0.15%
2021/03/16	1	30.15	0	0.00	30.05	1	1,241	0.08%
2021/03/15	0	0.00	10	30.30	30.25	-10	1,255	-0.80%
2021/03/12	10	29.70	0	0.00	29.65	10	1,268	0.79%
2021/03/11	11	28.85	21	29.04	29.65	-10	1,283	-0.78%
2021/03/10	4	28.40	4	28.59	28.45	0	1,336	0.00%
2021/03/09	2	28.48	1	28.75	28.45	1	1,349	0.07%
2021/03/08	3	28.20	3	28.35	28.50	0	1,362	0.00%
2021/03/04	14	28.14	14	28.30	28.45	0	1,391	0.00%
2021/03/03	2	28.43	3	28.57	28.35	-1	1,405	-0.07%
2021/03/02	10	28.08	17	28.27	28.35	-7	1,429	-0.49%
2021/02/26	11	28.20	3	28.45	28.00	8	1,509	0.53%
2021/02/25	10	28.36	15	28.59	28.65	-5	1,568	-0.32%
2021/02/24	3	28.43	3	28.70	28.50	0	1,605	0.00%
2021/02/23	20	28.33	14	28.40	28.55	6	1,686	0.36%
2021/02/22	5	28.54	11	28.81	28.80	-6	1,897	-0.32%
2021/02/19	3	27.70	10	28.03	28.10	-7	2,087	-0.34%
2021/02/18	16	28.22	15	28.43	27.95	1	2,178	0.05%
2021/02/17	21	27.17	31	27.29	27.45	-10	2,203	-0.45%
2021/02/05	2	26.43	1	26.65	26.10	1	2,383	0.04%
2021/02/04	11	26.40	8	26.58	26.50	3	2,432	0.12%
2021/02/03	5	26.47	3	26.58	26.60	2	2,463	0.08%
2021/02/02	8	26.58	8	26.69	26.60	0	2,507	0.00%
2021/02/01	5	26.07	7	26.23	26.40	-2	2,626	-0.08%
2021/01/25	0	0.00	1	26.70	26.90	-1	2,819	-0.04%
2021/01/22	2	26.55	1	26.75	26.70	1	2,828	0.04%
2021/01/21	4	26.40	6	26.63	26.75	-2	2,838	-0.07%
2021/01/20	10	27.12	2	27.05	26.50	8	2,870	0.28%
2021/01/19	8	27.84	8	28.11	27.85	0	2,875	0.00%
2021/01/18	10	27.87	8	28.20	27.85	2	2,892	0.07%
2021/01/15	6	28.15	4	28.50	27.85	2	2,923	0.07%
2021/01/14	11	28.36	8	28.51	28.20	3	3,014	0.10%
2021/01/13	8	28.55	4	28.83	28.50	4	3,097	0.13%
2021/01/12	28	28.48	20	28.45	28.75	8	3,119	0.26%
2021/01/11	2	29.25	0	0.00	29.20	2	3,170	0.06%
2021/01/06	12	29.12	14	29.23	29.45	-2	3,281	-0.06%
2021/01/04	8	29.61	12	29.90	29.85	-4	3,342	-0.12%
2020/12/31	11	29.06	18	29.23	29.40	-7	3,314	-0.21%
2020/12/30	6	28.80	10	28.89	28.80	-4	3,301	-0.12%
2020/12/29	12	29.16	10	29.42	28.70	2	3,295	0.06%
2020/12/28	7	29.10	17	29.12	29.10	-10	3,279	-0.30%
2020/12/25	13	28.88	10	29.15	28.45	3	3,258	0.09%
2020/12/24	10	29.03	5	29.29	28.95	5	3,243	0.15%
2020/12/23	17	29.19	14	29.38	29.05	3	3,242	0.09%
2020/12/22	17	29.36	8	29.40	29.00	9	3,244	0.28%
2020/12/18	4	31.48	13	32.45	30.35	-9	3,215	-0.28%
2020/12/17	18	31.52	40	31.46	31.60	-22	3,097	-0.71%
2020/12/16	11	29.69	8	29.88	29.60	3	2,890	0.10%
2020/12/15	11	29.82	9	30.01	29.60	2	2,885	0.07%
2020/12/14	17	29.61	28	29.64	30.00	-11	2,873	-0.38%
2020/12/11	4	29.25	4	29.33	28.95	0	2,843	0.00%
2020/12/10	15	29.84	14	30.03	29.50	1	2,854	0.04%
2020/12/09	6	30.02	4	30.18	30.10	2	2,850	0.07%
2020/12/08	41	30.30	41	30.53	30.25	0	2,847	0.00%
2020/12/07	20	29.68	24	29.82	29.75	-4	2,861	-0.14%
2020/12/04	33	30.57	30	30.64	30.25	3	2,921	0.10%
2020/12/03	10	29.58	14	29.79	29.75	-4	2,837	-0.14%
2020/12/02	6	29.65	2	30.10	29.50	4	2,831	0.14%
2020/12/01	14	29.67	6	29.83	29.85	8	2,816	0.28%
2020/11/30	4	29.75	0	0.00	29.40	4	2,801	0.14%
2020/11/27	2	29.85	2	29.78	29.80	0	2,794	0.00%
2020/11/26	42	30.60	8	30.61	30.15	34	2,773	1.23%
2020/11/25	37	30.94	30	31.31	31.05	7	2,744	0.26%
2020/11/24	12	31.56	2	31.70	31.30	10	2,655	0.38%
2020/11/23	1	31.45	0	0.00	31.15	1	2,580	0.04%
2020/11/20	40	31.86	0	0.00	31.50	40	2,524	1.58%
2020/11/19	7	32.74	24	32.90	32.65	-17	2,438	-0.70%
2020/11/18	0	0.00	1	31.80	32.10	-1	2,212	-0.05%
2020/11/17	0	0.00	20	30.73	30.80	-20	2,003	-1.00%
2020/11/16	1	30.05	0	0.00	30.15	1	1,912	0.05%
2020/11/13	18	30.01	52	30.42	30.60	-34	1,878	-1.81%
2020/11/12	30	28.92	10	29.25	29.00	20	1,680	1.19%
2020/11/11	10	29.17	2	29.15	28.65	8	1,635	0.49%
2020/11/10	9	30.08	10	30.53	30.10	-1	1,602	-0.06%
2020/11/09	6	30.34	0	0.00	30.60	6	1,558	0.38%
2020/11/06	6	29.91	6	29.95	30.35	0	1,440	0.00%
2020/11/04	0	0.00	5	28.30	28.20	-5	1,252	-0.40%
2020/11/02	1	27.80	0	0.00	28.05	1	1,242	0.08%
2020/10/28	40	28.75	1	28.70	28.90	39	1,218	3.20%
2020/10/27	2	28.40	0	0.00	28.30	2	1,177	0.17%
2020/10/26	4	28.41	3	28.55	28.50	1	1,170	0.09%
2020/10/22	12	29.44	20	29.50	29.45	-8	1,139	-0.70%
2020/10/21	0	0.00	21	28.79	29.25	-21	1,041	-2.02%
2020/10/20	1	27.95	21	27.82	28.25	-20	957	-2.09%
2020/10/19	12	28.73	0	0.00	28.30	12	931	1.29%
2020/10/16	1	28.15	0	0.00	28.15	1	870	0.11%
2020/10/15	5	28.00	0	0.00	28.25	5	829	0.60%
2020/10/14	41	27.35	0	0.00	27.25	41	782	5.24%
2020/10/13	1	27.40	1	26.90	27.40	0	752	0.00%
2020/10/12	1	25.95	0	0.00	25.95	1	776	0.13%
2020/10/08	2	24.75	0	0.00	24.75	2	753	0.27%
2020/10/06	1	24.80	0	0.00	24.80	1	756	0.13%
2020/10/05	1	24.75	0	0.00	24.75	1	753	0.13%
2020/09/29	2	24.70	0	0.00	24.70	2	763	0.26%
2020/09/25	1	24.55	1	25.05	24.55	0	810	0.00%
2020/09/23	1	25.70	0	0.00	25.40	1	784	0.13%
2020/09/21	2	25.55	0	0.00	25.55	2	751	0.27%
2020/09/18	0	0.00	1	25.45	25.30	-1	739	-0.14%
2020/09/16	0	0.00	1	25.65	25.50	-1	731	-0.14%
2020/09/14	2	25.60	4	25.56	25.50	-2	702	-0.28%
2020/09/11	4	25.85	0	0.00	25.50	4	687	0.58%
2020/09/10	1	25.90	26	25.85	26.20	-25	673	-3.71%
2020/09/09	31	25.24	5	25.73	25.50	26	596	4.36%
2020/08/19	0	0.00	1	24.55	24.75	-1	462	-0.22%
2020/08/04	1	24.55	0	0.00	24.55	1	436	0.23%
2020/07/24	0	0.00	1.1	24.97	24.70	-1.1	419	-0.26%
2020/06/05	0	0.00	1	24.15	24.20	-1	316	-0.32%
2020/05/29	1	24.35	0	0.00	24.00	1	340	0.29%
2020/04/13	0	0.00	1	26.15	26.30	-1	506	-0.20%
2020/03/20	1	24.80	0	0.00	25.60	1	541	0.18%
2020/02/14	0	0.00	1	31.20	31.65	-1	424	-0.24%
2020/02/10	1	29.20	1	31.00	30.70	0	374	0.00%
2020/01/17	1	30.80	0	0.00	30.90	1	389	0.26%
2019/12/30	0	0.00	12	30.66	30.75	-12	521	-2.30%
2019/12/27	0	0.00	17	30.93	30.95	-17	519	-3.27%
2019/12/26	0	0.00	5	31.08	31.00	-5	519	-0.96%
2019/12/25	0	0.00	11	31.20	31.10	-11	520	-2.11%
2019/12/24	0	0.00	21	31.15	31.15	-21	522	-4.02%
2019/12/23	0	0.00	24	32.02	31.45	-24	520	-4.61%
2019/12/20	5	31.55	56	31.47	31.60	-51	517	-9.85%
2019/12/19	0	0.00	18	31.23	31.10	-18	507	-3.55%
2019/12/18	0	0.00	46	31.25	31.20	-46	504	-9.12%
2019/12/17	1	30.80	117	30.85	31.10	-116	497	-23.33%	大賣/鉅額交易
2019/12/16	44	29.98	47	29.91	30.00	-3	469	-0.64%
2019/12/13	20	29.73	30	29.72	29.80	-10	476	-2.10%
2019/12/12	33	30.02	34	29.99	29.80	-1	477	-0.21%
2019/12/11	18	29.89	28	29.85	29.80	-10	477	-2.10%
2019/12/10	16	30.01	16	29.76	29.75	0	477	0.00%
2019/12/09	22	30.28	17	30.26	30.30	5	477	1.05%
2019/12/06	41	30.41	39	30.40	30.40	2	479	0.42%
2019/12/05	55	30.45	36	30.38	30.30	19	481	3.95%
2019/12/04	33	30.33	14	30.35	30.10	19	484	3.92%
2019/12/03	21	30.40	21	30.43	30.30	0	488	0.00%
2019/12/02	53	30.84	6	30.53	30.40	47	486	9.65%
2019/11/29	30	30.99	31	30.91	30.90	-1	487	-0.21%
2019/11/28	55	31.61	16	31.16	31.10	39	484	8.04%
2019/11/27	45	31.69	41	31.64	31.55	4	486	0.82%
2019/11/26	45	31.09	83	31.14	31.40	-38	483	-7.86%
2019/11/25	15	31.00	41	30.95	30.95	-26	493	-5.27%
2019/11/22	6	30.97	16	30.94	30.95	-10	497	-2.01%
2019/11/21	28	30.96	43	30.98	31.00	-15	503	-2.98%
2019/11/20	26	30.76	43	30.84	30.90	-17	500	-3.39%
2019/11/19	11	30.85	61	30.81	30.80	-50	513	-9.73%
2019/11/18	12	30.85	29	30.72	30.65	-17	509	-3.34%
2019/11/15	0	0.00	41	30.74	30.75	-41	506	-8.10%
2019/11/14	0	0.00	64	30.29	30.35	-64	510	-12.54%
2019/11/13	0	0.00	51	29.97	30.00	-51	504	-10.11%
2019/11/12	0	0.00	39	29.71	29.75	-39	502	-7.77%
2019/11/11	0	0.00	35	29.83	29.70	-35	503	-6.95%
2019/11/08	0	0.00	39	29.71	29.65	-39	509	-7.65%
2019/11/07	2	29.50	12	29.45	29.65	-10	506	-1.97%
2019/11/06	0	0.00	9	30.01	29.90	-9	500	-1.80%
2019/11/05	5	30.45	26	30.70	30.30	-21	502	-4.18%
2019/11/04	10	29.75	28	30.06	30.20	-18	503	-3.58%
2019/11/01	18	29.92	43	30.00	30.20	-25	499	-5.00%
2019/10/31	17	30.31	41	30.33	29.80	-24	500	-4.79%
2019/10/30	0	0.00	4	30.98	31.00	-4	494	-0.81%
2019/10/29	2	31.70	30	31.89	31.35	-28	493	-5.67%
2019/10/28	3	32.42	40	32.13	31.70	-37	492	-7.51%
2019/10/25	0	0.00	62	31.68	31.70	-62	473	-13.08%
2019/10/24	0	0.00	23	31.62	31.60	-23	464	-4.96%
2019/10/23	2	31.45	2	31.53	31.60	0	459	0.00%
2019/10/22	1	30.75	1	30.75	30.80	0	447	0.00%
2019/10/21	0	0.00	3	30.62	30.35	-3	438	-0.68%
2019/10/18	0	0.00	2	29.60	30.00	-2	424	-0.47%
2019/10/17	2	29.20	1	29.40	29.40	1	409	0.24%
2019/10/16	0	0.00	2	28.70	28.80	-2	404	-0.50%
2019/10/15	2	28.15	1	28.35	28.35	1	384	0.26%
2019/10/07	20	26.08	8	26.10	26.20	12	387	3.10%
2019/09/27	2	26.75	22	26.55	26.65	-20	504	-3.97%
2019/09/26	1	27.40	0	0.00	26.95	1	510	0.20%
2019/09/25	1	27.25	27	27.27	27.25	-26	521	-4.99%
2019/09/24	2	27.00	0	0.00	27.25	2	534	0.37%
2019/09/23	2	27.28	0	0.00	27.20	2	549	0.36%
2019/09/20	0	0.00	17	27.22	27.15	-17	584	-2.91%
2019/09/18	2	26.90	24	26.78	26.90	-22	645	-3.41%
2019/09/17	0	0.00	16	27.16	27.10	-16	680	-2.35%
2019/09/16	0	0.00	3	27.30	27.25	-3	709	-0.42%
2019/09/11	1	27.80	0	0.00	27.75	1	737	0.14%
2019/09/09	0	0.00	15	28.71	28.80	-15	817	-1.84%
2019/09/06	0	0.00	22	29.08	29.00	-22	821	-2.68%
2019/09/05	0	0.00	26	28.76	28.90	-26	822	-3.16%
2019/09/04	0	0.00	13	28.72	28.65	-13	818	-1.59%
2019/09/03	0	0.00	23	28.76	28.65	-23	817	-2.81%
2019/09/02	0	0.00	17	28.63	28.65	-17	816	-2.08%
2019/08/30	0	0.00	17	28.59	28.50	-17	815	-2.08%
2019/08/29	0.2	28.75	36	28.63	28.50	-35.8	812	-4.41%
2019/08/28	0	0.00	45	28.31	28.40	-45	807	-5.57%
2019/08/27	0	0.00	30	28.19	28.15	-30	791	-3.79%
2019/08/26	0	0.00	29	27.74	27.90	-29	786	-3.69%
2019/08/23	0	0.00	17	28.14	27.95	-17	783	-2.17%
2019/08/22	2	29.30	22	28.60	28.20	-20	793	-2.52%
2019/08/21	0	0.00	18	28.28	28.30	-18	790	-2.28%
2019/08/20	0	0.00	20	28.33	28.25	-20	802	-2.49%
2019/08/19	0	0.00	20	28.34	28.05	-20	801	-2.49%
2019/08/16	3.2	27.80	29	27.69	27.80	-25.9	800	-3.23%
2019/08/15	2	27.90	8	28.40	27.80	-6	800	-0.75%
2019/08/14	0	0.00	21	29.00	28.85	-21	797	-2.63%
2019/08/13	0	0.00	32	29.61	29.30	-32	799	-4.00%
2019/08/12	0	0.00	20	28.83	29.15	-20	792	-2.52%
2019/08/08	0	0.00	20	28.86	28.75	-20	791	-2.53%
2019/08/07	0	0.00	20	28.96	28.80	-20	793	-2.52%
2019/08/06	1	29.30	0	0.00	29.10	1	795	0.13%
2019/08/02	1	30.05	0	0.00	29.90	1	795	0.13%
2019/07/29	1	29.00	0	0.00	29.80	1	790	0.13%
2019/07/26	0	0.00	10	29.80	29.80	-10	784	-1.27%
2019/07/19	3	30.95	0	0.00	30.75	3	772	0.39%
2019/07/17	4	30.79	0	0.00	30.80	4	766	0.52%
2019/07/16	1	31.05	0	0.00	31.10	1	761	0.13%
2019/07/15	3	31.40	0	0.00	31.30	3	761	0.39%
2019/07/11	0	0.00	2	32.20	32.60	-2	740	-0.27%
2019/07/10	12	32.94	0	0.00	32.50	12	717	1.67%
2019/07/09	0	0.00	1	32.15	31.80	-1	674	-0.15%
2019/07/04	1	31.50	0	0.00	31.65	1	635	0.16%
2019/06/26	1	32.10	1	32.00	31.80	0	549	0.00%
2019/06/25	0	0.00	3	31.60	31.05	-3	517	-0.58%
2019/06/24	5	32.11	35	31.88	31.65	-30	493	-6.08%
2019/06/21	1	31.00	0	0.00	30.85	1	449	0.22%
2019/06/20	0	0.00	6	30.80	30.45	-6	420	-1.43%
2019/06/18	39	31.27	6	30.85	30.65	33	402	8.20%
2019/06/17	1	29.30	1	29.15	29.30	0	350	0.00%
2019/06/13	5	27.95	0	0.00	28.85	5	364	1.37%
2019/06/06	0	0.00	22	27.83	27.70	-22	364	-6.04%
2019/06/05	0	0.00	36	28.26	28.20	-36	366	-9.82%
2019/06/04	0	0.00	27	28.48	28.40	-27	368	-7.32%
2019/06/03	0	0.00	30	29.12	28.85	-30	374	-8.02%
2019/05/29	0	0.00	1	30.20	29.05	-1	369	-0.27%
2019/05/28	2	29.68	3	29.52	29.90	-1	359	-0.28%
2019/05/27	2	28.55	0	0.00	28.80	2	346	0.58%
2019/04/18	0	0.00	19	30.59	30.60	-19	366	-5.18%
2019/04/03	1	32.85	2	33.45	32.70	-1	452	-0.22%
2019/03/28	0	0.00	1	32.80	32.40	-1	530	-0.19%
2019/03/26	1	31.75	0	0.00	32.00	1	549	0.18%
2019/03/20	1	33.90	2	33.48	33.00	-1	703	-0.14%
2019/03/19	1	33.00	21	31.59	33.00	-20	687	-2.91%
2019/03/18	0	0.00	20	30.16	30.30	-20	662	-3.02%
2019/03/15	0	0.00	20	30.06	30.30	-20	666	-3.00%
2019/03/14	0	0.00	30	30.03	30.20	-30	669	-4.48%
2019/03/11	1	31.15	0	0.00	31.10	1	733	0.14%
2019/02/27	0	0.00	1	32.05	32.20	-1	880	-0.11%
2019/02/20	1	33.50	0	0.00	33.00	1	944	0.11%
2019/02/19	5	33.45	0	0.00	33.10	5	949	0.53%
2019/02/13	6	33.69	0	0.00	33.75	6	949	0.63%
2019/01/22	0	0.00	40	33.40	32.80	-40	996	-4.01%
2019/01/21	0	0.00	60	33.83	33.50	-60	997	-6.02%
2019/01/11	0	0.00	2	35.68	35.95	-2	1,052	-0.19%
2019/01/10	2	37.60	0	0.00	36.65	2	1,052	0.19%
2018/12/21	1	37.75	101	36.54	36.80	-100	1,164	-8.59%	大賣/
2018/12/17	0	0.00	1	37.20	39.20	-1	1,189	-0.08%
2018/12/10	1	33.35	0	0.00	33.50	1	1,438	0.07%
2018/12/04	1	35.60	0	0.00	36.00	1	1,923	0.05%
2018/11/28	0	0.00	2	30.70	31.35	-2	2,515	-0.08%
2018/11/27	1	28.15	1	28.45	28.50	0	2,569	0.00%
2018/11/26	4	28.45	4	27.15	28.60	0	2,746	0.00%
2018/11/23	1	26.30	1	26.70	26.70	0	2,940	0.00%
2018/11/19	1	30.85	71	31.01	30.75	-70	3,410	-2.05%
2018/11/16	1	30.25	114	29.79	29.80	-113	3,502	-3.23%	大賣/鉅額交易
2018/10/24	0	0.00	0	32.75	32.65	0	4,275	0.00%
2018/10/22	1	32.50	0	0.00	33.10	1	4,372	0.02%
2018/10/18	0	0.00	1	34.90	34.20	-1	4,455	-0.02%
2018/10/16	5	36.00	5	35.90	35.50	0	4,454	0.00%
2018/10/02	1	41.75	1	42.10	40.35	0	4,403	0.00%
2018/10/01	10	40.90	10	40.89	40.95	0	4,383	0.00%
2018/09/27	5	40.30	5	41.00	41.80	0	4,360	0.00%
2018/09/26	3	44.40	4	44.65	44.05	-1	4,364	-0.02%
2018/09/21	8	44.23	8	43.89	44.00	0	4,258	0.00%
2018/09/19	6	45.41	7	44.21	43.85	-1	4,213	-0.02%
2018/09/18	3	44.30	144	44.60	45.15	-141	4,173	-3.38%	大賣/鉅額交易
2018/09/17	6	44.55	178	44.56	44.45	-172	4,090	-4.20%	大賣/鉅額交易
2018/09/14	5	48.50	114	48.66	47.70	-109	4,003	-2.72%	大賣/鉅額交易
2018/09/13	3	48.35	3	49.47	48.25	0	3,942	0.00%
2018/09/12	8	48.25	11	47.84	49.00	-3	3,856	-0.08%
2018/09/11	8	49.29	5	50.64	48.00	3	3,698	0.08%
2018/09/10	1	53.10	1	52.90	53.30	0	3,589	0.00%
2018/09/07	1	50.00	4	51.60	51.80	-3	3,460	-0.09%
2018/09/06	4	53.08	2	53.00	51.80	2	3,367	0.06%
2018/09/05	1	52.50	38	53.47	53.50	-37	3,086	-1.20%
2018/09/04	7	48.79	5	48.80	48.65	2	2,888	0.07%
2018/09/03	6	50.00	6	49.38	49.30	0	2,826	0.00%
2018/08/31	9	49.14	52	49.13	49.20	-43	2,756	-1.56%
2018/08/30	16	48.82	79	48.96	50.90	-63	2,692	-2.34%
2018/08/29	6	46.60	37	46.58	47.45	-31	2,525	-1.23%
2018/08/28	0	0.00	1	45.10	45.20	-1	2,397	-0.04%
2018/08/27	3	43.73	2	43.88	44.00	1	2,305	0.04%
2018/08/24	4	45.29	2	44.73	45.50	2	2,241	0.09%
2018/08/23	6	43.10	6	42.68	43.55	0	2,128	0.00%
2018/08/22	15	42.85	19	41.40	42.00	-4	2,124	-0.19%
2018/08/21	6	40.55	7	39.82	40.70	-1	1,953	-0.05%
2018/08/20	4	39.25	0	0.00	39.65	4	1,890	0.21%
2018/08/17	1	38.15	1	37.10	38.35	0	1,886	0.00%
2018/08/16	2	36.35	3	36.67	37.40	-1	1,858	-0.05%
2018/08/15	4	36.00	5	36.16	35.50	-1	1,933	-0.05%
2018/08/14	31	35.58	31	35.04	35.40	0	1,962	0.00%
2018/08/13	3	33.70	2	34.60	35.05	1	1,954	0.05%
2018/08/10	2	34.70	1	34.50	34.70	1	1,906	0.05%
2018/08/03	1	33.40	0	0.00	33.05	1	1,959	0.05%
2018/07/31	0	0.00	8	33.15	33.20	-8	2,017	-0.40%
2018/07/30	12	33.05	3	33.93	33.95	9	1,997	0.45%
2018/07/27	0	0.00	1	32.55	32.60	-1	1,915	-0.05%
2018/07/26	1	31.90	46	31.76	32.05	-45	1,910	-2.36%
2018/07/25	4	32.56	4	32.50	32.05	0	1,888	0.00%
2018/07/19	1	31.60	0	0.00	31.45	1	1,910	0.05%
2018/07/18	1	31.45	4	32.04	31.60	-3	1,939	-0.15%
2018/07/17	3	32.02	0	0.00	31.70	3	1,962	0.15%
2018/07/09	3	29.43	0	0.00	29.20	3	2,154	0.14%
2018/07/06	3	29.02	0	0.00	28.90	3	2,168	0.14%
2018/07/05	1	30.05	2	30.30	29.05	-1	2,178	-0.05%
2018/07/04	2	30.80	1	31.50	31.10	1	2,181	0.05%
2018/06/26	0	0.00	1	29.45	29.20	-1	2,534	-0.04%
2018/06/25	1	29.15	0	0.00	29.15	1	2,574	0.04%
2018/06/15	1	31.25	1	31.15	30.40	0	4,115	0.00%
2018/06/07	2	34.45	7	34.33	33.70	-5	4,367	-0.11%
2018/06/06	1	32.80	1	32.45	33.10	0	4,336	0.00%
2018/05/31	1	31.85	0	0.00	32.30	1	4,468	0.02%
2018/05/30	1	33.95	0	0.00	32.20	1	4,557	0.02%
2018/05/29	0	0.00	1	32.70	32.80	-1	4,528	-0.02%
2018/05/28	8	32.84	3	33.23	32.75	5	4,931	0.10%
2018/05/25	14	34.68	3	34.97	34.10	11	5,226	0.21%
2018/05/24	3	33.98	2	34.45	35.10	1	5,404	0.02%
2018/05/23	5	34.66	4	34.15	34.45	1	5,355	0.02%
2018/05/22	0	0.00	2	34.55	35.20	-2	5,229	-0.04%
2018/05/21	1	31.10	1	31.40	32.00	0	5,145	0.00%
2018/05/18	1	30.70	1	30.60	30.60	0	5,140	0.00%
2018/05/15	0	0.00	1	29.70	29.70	-1	5,189	-0.02%
2018/05/14	18	27.01	0	0.00	27.00	18	5,216	0.35%
2018/05/11	5	27.79	5	28.24	27.65	0	5,250	0.00%
2018/05/09	2	27.83	2	28.35	27.00	0	5,292	0.00%
2018/05/07	2	26.13	2	26.25	26.15	0	5,294	0.00%
2018/04/30	1	26.65	1	26.40	26.55	0	5,386	0.00%
2018/04/23	3	25.48	3	25.90	25.50	0	5,447	0.00%
2018/04/18	3	25.68	25	25.66	25.20	-22	5,333	-0.41%
2018/04/17	2	23.80	4	23.86	23.90	-2	5,251	-0.04%
2018/04/16	23	25.42	22	24.58	24.60	1	5,221	0.02%
2018/04/13	63	29.59	40	26.78	26.45	23	5,182	0.44%
2018/04/11	5	29.12	0	0.00	29.60	5	5,088	0.10%
2018/04/10	0	0.00	1	30.55	29.55	-1	5,072	-0.02%
2018/04/09	5	30.35	13	30.10	30.30	-8	5,044	-0.16%
2018/04/03	0	0.00	19	31.06	30.95	-19	5,007	-0.38%
2018/04/02	17	32.12	3	32.10	31.85	14	4,955	0.28%
2018/03/31	5	30.77	9	30.94	30.65	-4	4,775	-0.08%
2018/03/30	6	29.42	32	29.36	30.20	-26	4,719	-0.55%
2018/03/29	15	30.20	0	0.00	30.20	15	4,645	0.32%
2018/03/28	20	30.18	0	0.00	30.20	20	4,615	0.43%
2018/03/27	1	30.55	1	30.30	30.60	0	4,569	0.00%
2018/03/26	97	30.79	0	0.00	29.95	97	4,506	2.15%
2018/03/23	4	31.88	24	31.90	31.20	-20	4,361	-0.46%
2018/03/22	81	33.78	3	33.20	31.05	78	4,128	1.89%
2018/03/21	39	37.18	113	37.55	34.50	-74	3,931	-1.88%	大賣/
2018/03/20	5	34.90	26	35.16	35.45	-21	2,974	-0.71%
2018/03/16	31	29.70	22	29.90	29.35	9	2,803	0.32%
2018/03/14	13	30.05	41	30.12	31.20	-28	2,696	-1.04%
2018/03/13	16	30.58	33	30.16	30.60	-17	2,661	-0.64%
2018/03/12	15	28.64	29	31.10	28.90	-14	2,595	-0.54%
2018/03/09	8	31.51	34	31.57	31.60	-26	2,514	-1.03%
2018/03/08	13	32.95	9	34.51	33.00	4	2,454	0.16%
2018/03/07	10	37.74	15	36.10	36.35	-5	2,374	-0.21%
2018/03/06	11	35.48	7	35.06	35.50	4	2,286	0.17%
2018/03/05	50	36.50	222	34.68	36.30	-172	2,231	-7.71%	大賣/鉅額交易
2018/03/02	42	35.44	9	35.43	35.70	33	2,109	1.56%
2018/03/01	100	34.64	18	34.08	34.50	82	2,038	4.02%
2018/02/27	124	30.65	22.2	30.31	33.50	101.8	1,604	6.35%	大買/鉅額交易
2018/02/26	11	30.47	41	30.18	30.55	-30	1,277	-2.35%
2018/02/22	2	24.70	4	25.06	25.30	-2	1,034	-0.19%
2018/02/21	41	22.43	0	0.00	23.00	41	1,011	4.05%
2018/02/12	0	0.00	1	20.95	20.95	-1	984	-0.10%
2018/02/09	1	22.65	0	0.00	21.75	1	954	0.10%
2018/02/07	0	0.00	5	21.08	20.90	-5	833	-0.60%
2018/02/06	0	0.00	1	20.60	20.60	-1	817	-0.12%
2018/02/05	1	21.75	1	21.10	21.50	0	777	0.00%
2018/02/02	5	21.06	0	0.00	21.40	5	736	0.68%
2018/01/31	5	19.70	0	0.00	19.90	5	616	0.81%
2018/01/29	0	0.00	3	19.28	19.00	-3	562	-0.53%
2018/01/26	5	19.33	3	19.97	18.85	2	539	0.37%
2018/01/25	1	19.80	0	0.00	19.30	1	509	0.20%
2018/01/16	0	0.00	65	15.02	15.05	-65	216	-30.04%