承啟 (2425)-大昌券商分點個股進出

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
37.40
漲跌
▲0.15
漲幅
+0.40%
成交量
431張
產業
上市電腦週邊類股
128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－大昌券商分點個股進出

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

大昌券商分點個股進出
大昌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
2024/04/29	1	37.35	1	37.75	37.40	0	1,691	0.00%
2024/04/26	2	37.35	1	37.90	37.25	1	1,713	0.06%
2024/04/25	2	37.63	1	38.30	37.65	1	1,717	0.06%
2024/04/24	1	38.30	0	0.00	38.15	1	1,725	0.06%
2024/04/23	0	0.00	1	39.00	37.90	-1	1,729	-0.06%
2024/04/22	0	0.00	1	37.85	37.70	-1	1,727	-0.06%
2024/04/19	3	38.38	1	37.50	37.50	2	1,726	0.12%
2024/04/18	3	39.97	52	39.91	39.80	-49	1,730	-2.83%
2024/04/15	1	44.35	0	0.00	43.75	1	1,773	0.06%
2024/04/10	0	0.00	6.3	45.46	45.60	-6.3	1,816	-0.35%
2024/04/03	0	0.00	1	44.90	44.90	-1	1,860	-0.05%
2024/03/29	0	0.00	1	43.95	43.80	-1	1,933	-0.05%
2024/03/25	1	43.70	0	0.00	43.85	1	2,138	0.05%
2024/03/22	1	43.80	0	0.00	43.80	1	2,227	0.04%
2024/03/15	0	0.00	8	43.66	43.45	-8	3,456	-0.23%
2024/03/14	0.3	44.50	0	0.00	44.35	0.3	3,560	0.01%
2024/03/12	5	45.45	10	45.50	45.30	-5	3,867	-0.13%
2024/03/11	5	45.55	0	0.00	44.60	5	4,285	0.12%
2024/03/08	0	0.00	2	45.05	45.75	-2	4,303	-0.05%
2024/03/07	9	47.61	14	47.74	47.10	-5	4,284	-0.12%
2024/03/06	0	0.00	2	47.48	47.05	-2	4,252	-0.05%
2024/03/05	10	48.35	0	0.00	47.50	10	4,260	0.23%
2024/03/04	0	0.00	4	48.05	47.20	-4	4,237	-0.09%
2024/03/01	11	47.50	12	47.58	47.70	-1	4,229	-0.02%
2024/02/29	8	49.40	3	49.62	48.80	5	4,189	0.12%
2024/02/27	2	47.60	0	0.00	46.90	2	4,010	0.05%
2024/02/26	1	47.80	0	0.00	47.35	1	4,017	0.02%
2024/02/23	3	48.75	5	49.00	47.90	-2	4,024	-0.05%
2024/02/22	5	48.49	0	0.00	48.40	5	4,030	0.12%
2024/02/20	0	0.00	10	49.07	48.55	-10	4,016	-0.25%
2024/02/19	27	48.34	5	48.37	48.60	22	4,022	0.55%
2024/02/16	28	48.84	31.4	48.74	49.85	-3.4	4,015	-0.08%
2024/02/15	1	46.30	3	46.10	46.20	-2	3,938	-0.05%
2024/01/26	0	0.00	1	44.15	44.30	-1	4,114	-0.02%
2024/01/25	3	45.45	0	0.00	44.50	3	4,127	0.07%
2024/01/23	10	45.15	0	0.00	45.50	10	4,174	0.24%
2024/01/19	1	43.45	1	43.90	43.35	0	4,198	0.00%
2024/01/18	2	42.80	1	42.75	42.75	1	4,277	0.02%
2024/01/16	1	44.20	6	43.85	43.85	-5	4,381	-0.11%
2024/01/15	0.2	43.95	1	43.90	44.45	-0.8	4,474	-0.02%
2024/01/12	3	44.35	1	43.60	43.60	2	4,498	0.04%
2024/01/11	1	45.00	2	45.23	45.10	-1	4,515	-0.02%
2024/01/10	1	45.55	0	0.00	45.15	1	4,593	0.02%
2024/01/09	1	46.45	11	45.68	46.00	-10	4,776	-0.21%
2024/01/08	1	46.25	4	46.81	46.60	-3	4,949	-0.06%
2024/01/05	1	47.40	0	0.00	47.00	1	5,098	0.02%
2024/01/04	2.2	48.14	2	47.75	47.05	0.2	5,183	0.00%
2024/01/03	5	48.21	2	48.20	48.15	3	5,268	0.06%
2024/01/02	1	48.40	1	48.50	48.40	0	5,289	0.00%
2023/12/29	41	48.60	41	48.14	48.00	0	5,291	0.00%
2023/12/28	12	49.10	1	49.70	49.00	11	5,271	0.21%
2023/12/27	1	49.45	2	50.18	49.30	-1	5,255	-0.02%
2023/12/26	40	49.83	40	49.70	49.70	0	5,250	0.00%
2023/12/25	42	49.67	45	49.87	49.70	-3	5,221	-0.06%
2023/12/22	12	51.08	48	51.23	50.50	-36	5,178	-0.70%
2023/12/21	15	51.01	14	50.66	51.10	1	5,129	0.02%
2023/12/20	1	51.10	2	51.30	51.20	-1	5,114	-0.02%
2023/12/19	3	50.10	3	50.40	50.30	0	5,048	0.00%
2023/12/18	44	51.03	3	50.37	50.40	41	4,994	0.82%
2023/12/15	4	50.95	4	51.80	51.80	0	4,883	0.00%
2023/12/14	22	51.89	10	51.78	51.20	12	4,870	0.25%
2023/12/13	81	51.76	94.3	52.56	52.40	-13.3	4,681	-0.28%
2023/12/12	20.3	47.82	27	48.19	48.10	-6.7	4,144	-0.16%
2023/12/11	25	48.33	21	48.21	48.35	4	4,125	0.10%
2023/12/08	11	47.48	10	48.50	47.20	1	4,028	0.02%
2023/12/07	22	48.12	23	48.02	47.85	-1	3,987	-0.03%
2023/12/06	28	47.76	30	48.30	49.80	-2	3,775	-0.05%
2023/12/05	1	46.00	2	46.00	45.30	-1	3,359	-0.03%
2023/11/30	1	45.75	2	45.70	45.75	-1	3,411	-0.03%
2023/11/29	2	45.00	2	45.00	44.95	0	3,411	0.00%
2023/11/28	1	44.35	0	0.00	44.25	1	3,435	0.03%
2023/11/27	2	44.20	0	0.00	44.35	2	3,455	0.06%
2023/11/22	2	44.63	0	0.00	44.90	2	3,583	0.06%
2023/11/21	1	45.00	1	46.10	45.00	0	3,630	0.00%
2023/11/20	1	44.90	3	45.08	45.10	-2	3,691	-0.05%
2023/11/17	3	45.38	3	45.33	44.95	0	3,721	0.00%
2023/11/16	2	45.10	0	0.00	45.40	2	3,767	0.05%
2023/11/15	4	46.26	6	45.94	45.80	-2	3,774	-0.05%
2023/11/14	3	45.52	6	45.72	45.70	-3	3,912	-0.08%
2023/11/13	0	0.00	1	44.60	44.90	-1	3,902	-0.03%
2023/11/10	2	45.15	0	0.00	45.50	2	3,914	0.05%
2023/11/09	1	45.60	3	45.83	45.45	-2	3,939	-0.05%
2023/11/08	0	0.00	1	45.20	44.75	-1	3,972	-0.03%
2023/11/07	3	44.10	1	44.40	44.40	2	4,180	0.05%
2023/11/03	1	44.65	1	45.30	44.55	0	4,293	0.00%
2023/11/02	1	44.45	0	0.00	44.65	1	4,370	0.02%
2023/11/01	4	43.24	2	43.50	43.50	2	4,471	0.04%
2023/10/31	1	45.35	2	45.73	43.50	-1	4,536	-0.02%
2023/10/30	1	44.70	1	44.30	44.40	0	4,608	0.00%
2023/10/27	6	45.09	1	44.40	44.40	5	4,763	0.10%
2023/10/26	3	47.47	2	48.58	46.30	1	4,884	0.02%
2023/10/25	0	0.00	2	47.73	47.65	-2	4,928	-0.04%
2023/10/24	53	46.99	54	47.11	47.15	-1	5,170	-0.02%
2023/10/23	2	45.85	2	46.40	46.15	0	5,458	0.00%
2023/10/20	2	45.10	1	44.95	44.80	1	5,615	0.02%
2023/10/19	3	44.80	1	45.00	44.90	2	5,840	0.03%
2023/10/18	8	46.64	8	47.18	45.05	0	6,059	0.00%
2023/10/17	4	49.19	2	49.55	47.45	2	6,019	0.03%
2023/10/16	3	50.60	6	50.09	50.00	-3	5,937	-0.05%
2023/10/13	3	48.48	8	48.95	49.65	-5	6,025	-0.08%
2023/10/12	1	48.10	0	0.00	48.30	1	6,058	0.02%
2023/10/11	5	46.80	6	47.91	47.00	-1	6,106	-0.02%
2023/10/05	0	0.00	5	45.82	45.40	-5	6,368	-0.08%
2023/10/04	1	44.85	3	44.90	45.10	-2	6,409	-0.03%
2023/10/03	1	45.50	0	0.00	45.80	1	6,450	0.02%
2023/10/02	3	46.45	6	46.26	45.80	-3	6,562	-0.05%
2023/09/28	1	44.30	1	44.50	44.30	0	6,635	0.00%
2023/09/27	1	44.05	2	44.00	44.30	-1	6,713	-0.01%
2023/09/26	2	44.75	0	0.00	43.90	2	6,836	0.03%
2023/09/25	4	45.06	0	0.00	45.00	4	6,902	0.06%
2023/09/22	0	0.00	5	46.35	45.90	-5	6,936	-0.07%
2023/09/21	0	0.00	3	46.40	46.20	-3	6,984	-0.04%
2023/09/20	5	47.48	2	47.80	47.70	3	6,978	0.04%
2023/09/19	17	47.73	10	48.05	47.50	7	6,952	0.10%
2023/09/18	4	45.53	1	46.80	46.95	3	6,856	0.04%
2023/09/15	7	46.75	7	46.74	46.30	0	6,904	0.00%
2023/09/14	7	44.99	12	45.12	45.15	-5	6,847	-0.07%
2023/09/13	0	0.00	6.1	44.33	44.45	-6.1	6,854	-0.09%
2023/09/12	5	44.59	3	45.25	44.00	2	6,933	0.03%
2023/09/11	8	44.83	5	44.84	44.85	3	7,007	0.04%
2023/09/08	3	45.90	3	46.03	46.10	0	7,050	0.00%
2023/09/06	5	45.98	4	46.30	46.40	1	7,321	0.01%
2023/09/04	4	46.81	1	46.90	47.00	3	7,578	0.04%
2023/09/01	2	48.08	0	0.00	47.90	2	7,717	0.03%
2023/08/31	2	47.98	0	0.00	48.00	2	7,909	0.03%
2023/08/30	7	47.59	5	47.81	47.75	2	8,140	0.02%
2023/08/29	0	0.00	0.1	47.40	47.00	-0.1	8,493	0.00%
2023/08/28	4	48.09	2	47.60	47.15	2	8,540	0.02%
2023/08/25	5	51.82	1	50.10	50.10	4	8,545	0.05%
2023/08/24	1	54.00	11	53.83	52.70	-10	8,780	-0.11%
2023/08/23	0	0.00	3	51.60	52.00	-3	8,959	-0.03%
2023/08/22	8	53.65	9	53.46	52.00	-1	9,032	-0.01%
2023/08/21	18	52.19	18	52.12	51.80	0	8,976	0.00%
2023/08/18	29.1	54.20	19	52.63	52.10	10.1	8,922	0.11%
2023/08/17	17	53.05	12	53.40	54.40	5	8,744	0.06%
2023/08/16	4	51.88	5	52.48	52.70	-1	8,671	-0.01%
2023/08/15	2	52.45	1	52.80	52.20	1	8,625	0.01%
2023/08/14	4	51.30	0	0.00	51.30	4	8,563	0.05%
2023/08/11	13	54.44	6	54.13	53.50	7	8,471	0.08%
2023/08/10	5	50.68	2	50.65	50.80	3	8,244	0.04%
2023/08/08	1	53.60	5	52.60	53.80	-4	8,085	-0.05%
2023/08/07	1	53.80	0	0.00	53.60	1	8,006	0.01%
2023/08/04	1	52.10	1	52.30	51.60	0	7,893	0.00%
2023/08/02	0	0.00	2	50.50	51.30	-2	7,803	-0.03%
2023/08/01	5	54.74	4.1	53.05	54.00	0.9	7,698	0.01%
2023/07/31	7.1	56.16	5	55.92	54.80	2.1	7,525	0.03%
2023/07/28	0	0.00	1	53.20	54.30	-1	7,355	-0.01%
2023/07/27	14	57.95	9	55.58	55.30	5	7,227	0.07%
2023/07/26	62	58.84	9	55.07	54.80	53	6,928	0.76%
2023/07/25	12	56.58	15	57.00	59.20	-3	6,586	-0.05%
2023/07/24	14	53.98	17	54.12	53.90	-3	6,332	-0.05%
2023/07/21	13	48.91	15	49.12	50.50	-2	6,099	-0.03%
2023/07/20	1	47.05	2	46.90	47.00	-1	5,849	-0.02%
2023/07/19	8	47.61	12	47.84	47.65	-4	5,798	-0.07%
2023/07/18	15	48.01	12	47.80	47.15	3	5,705	0.05%
2023/07/17	23	45.87	26	45.92	46.20	-3	5,439	-0.06%
2023/07/14	6	44.38	7	44.36	43.70	-1	5,280	-0.02%
2023/07/13	16	44.39	21	43.88	44.20	-5	5,148	-0.10%
2023/07/12	3	42.35	3	41.77	42.15	0	4,912	0.00%
2023/07/11	2	41.03	0	0.00	40.90	2	4,770	0.04%
2023/07/10	9	41.78	36	41.29	41.40	-27	4,721	-0.57%
2023/07/07	4	42.88	4	42.78	42.50	0	4,679	0.00%
2023/07/06	3	42.47	51	42.60	43.25	-48	4,548	-1.06%
2023/07/05	4	41.64	6	41.82	42.00	-2	4,472	-0.04%
2023/07/04	3	41.58	12	42.27	42.20	-9	4,402	-0.20%
2023/07/03	1	40.35	5	41.08	41.00	-4	4,277	-0.09%
2023/06/30	87	40.64	0	0.00	40.65	87	4,213	2.06%
2023/06/29	0	0.00	1.1	40.57	40.65	-1.1	4,179	-0.03%
2023/06/28	2	40.30	1	39.95	39.60	1	4,128	0.02%
2023/06/27	3	39.53	10	39.68	39.60	-7	4,108	-0.17%
2023/06/21	10	40.71	0	0.00	40.80	10	4,051	0.25%
2023/06/20	2	39.78	2	40.15	39.35	0	3,954	0.00%
2023/06/16	6	41.01	0	0.00	40.40	6	3,916	0.15%
2023/06/15	2	41.15	0	0.00	41.00	2	3,840	0.05%
2023/06/14	1	40.40	2	40.90	40.70	-1	3,797	-0.03%
2023/06/13	1	40.00	3	40.52	40.35	-2	3,777	-0.05%
2023/06/12	2	40.70	7	40.26	40.15	-5	3,666	-0.14%
2023/06/09	13	39.78	12	39.64	39.55	1	3,494	0.03%
2023/06/08	3	38.77	0	0.00	38.70	3	3,280	0.09%
2023/06/07	2	39.15	2	39.20	39.10	0	3,222	0.00%
2023/06/06	15	39.18	23	39.20	38.55	-8	3,077	-0.26%
2023/06/05	10	38.13	4	38.09	38.05	6	2,852	0.21%
2023/06/02	3	35.80	7.1	37.48	38.10	-4.1	2,616	-0.16%
2023/06/01	1	33.80	20	33.65	34.65	-19	2,246	-0.85%
2023/05/31	10	34.48	8	34.53	34.20	2	2,189	0.09%
2023/05/30	13	34.04	11	34.24	34.35	2	2,118	0.09%
2023/05/29	10	32.96	18.1	33.12	34.30	-8.1	1,848	-0.44%
2023/05/26	23	29.93	9.3	29.55	31.20	13.8	1,780	0.77%
2023/05/23	0	0.00	5	28.35	28.30	-5	1,783	-0.28%
2023/05/22	1	27.85	1	28.20	28.20	0	1,810	0.00%
2023/05/19	0	0.00	1	28.05	27.85	-1	1,834	-0.05%
2023/05/18	2	27.90	12	28.10	28.20	-10	1,881	-0.53%
2023/05/17	6	28.16	6	28.44	27.90	0	1,906	0.00%
2023/05/16	6	28.03	0	0.00	28.15	6	1,918	0.31%
2023/05/11	1	28.95	0	0.00	28.65	1	2,317	0.04%
2023/05/10	0	0.00	1	28.95	28.95	-1	2,844	-0.04%
2023/05/09	1	29.25	0	0.00	28.90	1	2,988	0.03%
2023/05/08	1	29.60	1	29.95	29.80	0	3,008	0.00%
2023/05/05	0	0.00	1	30.30	29.80	-1	3,051	-0.03%
2023/05/04	4	29.96	2	30.18	30.05	2	3,058	0.07%
2023/05/03	1	30.25	0	0.00	30.10	1	3,070	0.03%
2023/04/27	2	31.18	1	31.10	31.00	1	3,069	0.03%
2023/04/25	0	0.00	2	31.45	31.50	-2	3,079	-0.06%
2023/04/20	2	32.68	0	0.00	32.60	2	3,079	0.06%
2023/04/19	3	33.15	0	0.00	33.15	3	3,066	0.10%
2023/04/18	3	32.75	2	32.80	32.90	1	3,022	0.03%
2023/04/17	1	33.15	0	0.00	33.05	1	3,029	0.03%
2023/04/14	1	33.70	0	0.00	33.40	1	3,056	0.03%
2023/04/12	0	0.00	6	33.41	33.15	-6	3,262	-0.18%
2023/04/10	6	32.40	1	32.75	32.60	5	3,299	0.15%
2023/03/31	6	32.42	6	32.38	31.90	0	3,262	0.00%
2023/03/30	8	31.98	1	32.15	32.05	7	3,248	0.22%
2023/03/29	1	31.80	3	31.70	31.75	-2	3,229	-0.06%
2023/03/28	0	0.00	3	31.40	31.70	-3	3,231	-0.09%
2023/03/22	1	33.00	1	33.30	33.25	0	3,446	0.00%
2023/03/21	1	33.15	0	0.00	32.90	1	3,434	0.03%
2023/03/20	2	31.95	5	32.14	32.35	-3	3,416	-0.09%
2023/03/17	4	32.28	0	0.00	32.10	4	3,400	0.12%
2023/03/16	1	31.95	1	31.90	31.65	0	3,335	0.00%
2023/03/14	0	0.00	1	31.65	31.30	-1	3,271	-0.03%
2023/03/08	1	34.40	0	0.00	34.10	1	3,182	0.03%
2023/03/07	3	35.15	4	35.00	34.80	-1	3,184	-0.03%
2023/03/06	3	35.20	1	35.20	35.10	2	3,164	0.06%
2023/03/03	3	35.38	4	35.25	35.15	-1	3,140	-0.03%
2023/03/02	1	35.45	3	34.88	35.20	-2	3,122	-0.06%
2023/03/01	2	34.98	5	34.80	35.00	-3	3,083	-0.10%
2023/02/24	67.2	37.14	63.2	37.53	35.40	4	3,064	0.13%
2023/02/23	2	34.15	2	34.35	34.80	0	2,859	0.00%
2023/02/21	3	34.30	0	34.15	34.25	3	2,752	0.11%
2023/02/20	6	34.43	0	0.00	34.20	6	2,760	0.22%
2023/02/16	2	34.13	1	34.40	34.20	1	2,717	0.04%
2023/02/15	1	34.00	1	33.85	33.85	0	2,723	0.00%
2023/02/13	2	34.43	2	34.65	34.10	0	2,719	0.00%
2023/02/10	1	35.00	2	35.18	35.50	-1	2,774	-0.04%
2023/02/09	23	36.28	16	36.46	36.40	7	2,704	0.26%
2023/02/08	14	36.02	14.3	35.97	36.75	-0.3	2,473	-0.01%
2023/02/07	36	33.15	33.3	33.58	34.25	2.8	1,940	0.14%
2023/02/06	1	31.15	0	0.00	31.15	1	1,796	0.06%
2023/02/01	0	0.00	5	30.60	30.90	-5	1,734	-0.29%
2023/01/16	13	29.95	13	29.50	30.00	0	1,794	0.00%
2023/01/09	1	30.95	1	30.95	30.95	0	1,721	0.00%
2023/01/05	0	0.00	0	30.00	30.30	0	1,715	0.00%
2023/01/04	0	0.00	1	30.35	30.60	-1	1,704	-0.06%
2023/01/03	2	30.53	2	30.80	30.80	0	1,665	0.00%
2022/12/30	1	30.60	0	0.00	31.00	1	1,569	0.06%
2022/12/29	7	29.59	7	29.59	30.50	0	1,432	0.00%
2022/12/23	0	0.00	50	28.03	28.60	-50	1,358	-3.68%
2022/12/22	0	0.00	10	28.70	28.45	-10	1,350	-0.74%
2022/12/21	0	0.00	60	28.89	28.95	-60	1,344	-4.46%
2022/12/20	1	29.25	2	29.05	29.10	-1	1,341	-0.07%
2022/12/19	0	0.00	10	29.60	29.60	-10	1,336	-0.75%
2022/12/16	62	29.75	32	30.16	29.50	30	1,329	2.26%
2022/12/15	17	29.97	12	30.32	30.10	5	1,316	0.38%
2022/12/14	110	29.90	13	29.65	30.00	97	1,236	7.84%	大買/
2022/12/06	0	0.00	1	28.10	27.70	-1	1,128	-0.09%
2022/12/02	1	27.80	0	0.00	27.70	1	1,116	0.09%
2022/11/21	0	0.00	1	27.35	27.35	-1	1,134	-0.09%
2022/11/17	3	27.32	0	0.00	27.40	3	1,131	0.27%
2022/11/16	2	27.78	1	27.80	27.70	1	1,128	0.09%
2022/11/15	2	27.98	2	27.30	27.25	0	1,101	0.00%
2022/11/14	0	0.00	1	27.90	27.90	-1	1,087	-0.09%
2022/11/11	4	28.30	13	28.36	27.90	-9	1,078	-0.83%
2022/11/10	0	0.00	5	27.21	27.75	-5	1,018	-0.49%
2022/11/09	1	27.55	0	0.00	27.50	1	994	0.10%
2022/11/08	17.6	27.37	16	27.36	27.40	1.6	969	0.16%
2022/11/07	0	0.00	1	25.35	27.00	-1	846	-0.12%
2022/11/02	0	0.00	1	24.45	24.60	-1	792	-0.13%
2022/10/31	0	0.00	1	24.30	24.30	-1	781	-0.13%
2022/10/27	4	24.34	0	0.00	24.85	4	776	0.52%
2022/10/26	0	0.00	5	24.49	24.45	-5	743	-0.67%
2022/10/25	1	23.40	1	23.35	23.15	0	718	0.00%
2022/09/26	0	0.00	1	23.45	24.45	-1	705	-0.14%
2022/09/14	2	26.78	0	0.00	26.85	2	730	0.27%
2022/08/25	0	0.00	0	26.90	27.05	0	651	0.00%
2022/08/19	10	26.95	0	0.00	26.90	10	647	1.54%
2022/08/15	0	0.00	2	27.05	27.00	-2	647	-0.31%
2022/07/25	3	27.10	0	0.00	27.05	3	854	0.35%
2022/07/21	4	27.48	2	28.00	27.45	2	877	0.23%
2022/07/20	2	27.78	0	0.00	27.95	2	872	0.23%
2022/05/25	0	0.00	0.3	30.05	30.20	-0.3	678	-0.05%
2022/05/23	0	0.00	0	31.80	30.80	0	664	0.00%
2022/05/20	0	0.00	0.2	30.85	31.00	-0.2	656	-0.03%
2022/05/19	0	0.00	1.1	31.91	32.00	-1.1	612	-0.18%
2022/05/11	0	0.00	1	30.50	31.15	-1	539	-0.19%
2022/05/10	1	30.45	0	0.00	30.70	1	528	0.19%
2022/05/03	1	28.65	1	29.05	29.70	0	523	0.00%
2022/04/29	0	0.00	1	29.50	29.35	-1	517	-0.19%
2022/03/23	0	0.00	2	26.70	26.80	-2	620	-0.32%
2022/03/22	2	26.48	2	26.75	26.60	0	623	0.00%
2022/03/21	1	26.10	1	26.60	26.60	0	625	0.00%
2022/03/14	1	25.65	1	26.05	26.35	0	629	0.00%
2022/03/04	1	27.45	0	0.00	27.45	1	640	0.16%
2022/03/03	0	0.00	1	28.10	28.00	-1	646	-0.15%
2022/03/02	1	27.75	0	0.00	27.75	1	654	0.15%
2022/03/01	7	28.62	6	29.00	28.20	1	658	0.15%
2022/02/25	1	28.20	0	0.00	28.15	1	655	0.15%
2022/02/11	1	29.60	3	30.13	30.30	-2	669	-0.30%
2022/02/09	0	0.00	2	30.15	30.70	-2	671	-0.30%
2022/02/08	4	30.09	3	30.12	31.00	1	650	0.15%
2022/01/10	0	0.00	0	26.00	28.60	0	662	0.00%
2022/01/04	0	0.00	2	28.40	29.15	-2	649	-0.31%
2021/12/30	0	0.00	1	29.30	29.35	-1	650	-0.15%
2021/12/29	1	28.40	2	28.95	29.25	-1	639	-0.16%
2021/12/27	2	28.78	1	29.80	28.70	1	625	0.16%
2021/12/24	1	28.60	0	0.00	29.30	1	612	0.16%
2021/12/23	0	0.00	1	29.50	29.45	-1	598	-0.17%
2021/12/22	11	29.44	11.2	29.84	30.00	-0.2	551	-0.03%
2021/12/09	0	0.00	1	27.65	27.30	-1	453	-0.22%
2021/12/08	1	27.05	0	0.00	27.45	1	448	0.22%
2021/12/07	0	0.00	1	27.40	27.25	-1	447	-0.22%
2021/12/06	1	26.95	1	27.25	27.35	0	447	0.00%
2021/11/29	0	0.00	1	27.10	26.50	-1	439	-0.23%
2021/11/26	1	26.50	0	0.00	27.15	1	431	0.23%
2021/11/24	0	0.00	1	27.20	26.95	-1	422	-0.24%
2021/11/19	0	0.00	1	26.65	27.00	-1	418	-0.24%
2021/11/18	1	26.50	1	26.95	26.45	0	415	0.00%
2021/11/17	1	26.40	1	26.70	26.80	0	416	0.00%
2021/11/16	2	27.13	0	0.00	26.95	2	414	0.48%
2021/11/15	0	0.00	1	27.50	27.65	-1	408	-0.24%
2021/11/12	1	27.20	3	27.73	27.20	-2	402	-0.50%
2021/11/10	2	27.98	0	0.00	27.55	2	396	0.50%
2021/11/09	1	27.85	0	0.00	28.15	1	391	0.26%
2021/11/01	0	0.00	1	27.00	26.85	-1	375	-0.27%
2021/10/29	1	26.35	1	26.85	26.80	0	377	0.00%
2021/10/28	1	26.25	0	0.00	26.70	1	371	0.27%
2021/10/21	1	25.40	0	0.00	25.40	1	372	0.27%
2021/10/19	0	0.00	2	25.10	24.90	-2	364	-0.55%
2021/10/18	2	24.63	0	0.00	24.70	2	357	0.56%
2021/10/12	0	0.00	5	23.70	23.90	-5	361	-1.38%
2021/10/08	0	0.00	1	24.20	23.60	-1	361	-0.28%
2021/09/27	1	25.10	0	0.00	25.35	1	422	0.24%
2021/09/23	0	0.00	2	25.60	25.30	-2	428	-0.47%
2021/09/16	1	25.55	0	0.00	25.60	1	448	0.22%
2021/09/15	1	25.80	1	26.20	25.80	0	457	0.00%
2021/09/14	1	25.65	1	26.00	26.00	0	462	0.00%
2021/09/13	1	25.80	0	0.00	25.90	1	473	0.21%
2021/09/10	0	0.00	2	26.10	25.90	-2	486	-0.41%
2021/09/09	2	25.55	0	0.00	25.95	2	496	0.40%
2021/09/06	0	0.00	2	26.50	25.85	-2	509	-0.39%
2021/09/03	2	25.93	0	0.00	26.25	2	511	0.39%
2021/09/02	0	0.00	2	26.60	26.00	-2	514	-0.39%
2021/09/01	1	25.95	0	0.00	26.30	1	513	0.19%
2021/08/27	0	0.00	1	26.35	26.20	-1	518	-0.19%
2021/08/26	1	25.85	0	0.00	26.40	1	525	0.19%
2021/08/25	1	26.35	1	26.80	26.25	0	544	0.00%
2021/08/23	1	26.25	0	0.00	26.30	1	566	0.18%
2021/08/19	0	0.00	1	26.10	26.10	-1	580	-0.17%
2021/08/17	0	0.00	1	26.25	26.35	-1	588	-0.17%
2021/08/16	2	26.68	0	0.00	26.75	2	595	0.34%
2021/08/13	0	0.00	5	27.15	27.20	-5	605	-0.83%
2021/08/12	0	0.00	3	27.75	27.75	-3	609	-0.49%
2021/08/10	0	0.00	5	28.55	28.20	-5	634	-0.79%
2021/08/09	0	0.00	1	28.70	28.70	-1	652	-0.15%
2021/08/06	1	28.05	0	0.00	28.35	1	659	0.15%
2021/08/05	1	28.15	2	28.68	28.20	-1	672	-0.15%
2021/08/03	0	0.00	1	28.70	28.05	-1	714	-0.14%
2021/08/02	0	0.00	1	27.80	28.05	-1	726	-0.14%
2021/07/30	1	27.45	0	0.00	27.20	1	745	0.13%
2021/07/29	6	27.66	0	0.00	27.70	6	765	0.78%
2021/07/28	1	27.40	0	0.00	27.75	1	781	0.13%
2021/07/27	2	29.13	2	29.50	28.25	0	805	0.00%
2021/07/26	2	27.75	22	28.44	29.20	-20	799	-2.50%
2021/07/22	5	27.85	0	0.00	27.50	5	817	0.61%
2021/07/21	4	27.75	0	0.00	27.50	4	839	0.48%
2021/07/20	2	28.05	1	28.80	28.05	1	868	0.12%
2021/07/15	4	28.16	0	0.00	28.55	4	1,009	0.40%
2021/07/14	2	28.35	0	0.00	28.25	2	1,029	0.19%
2021/07/12	2	28.48	0	0.00	28.75	2	1,131	0.18%
2021/07/09	2	28.73	0	0.00	28.65	2	1,153	0.17%
2021/07/08	9	29.44	4	29.60	29.00	5	1,244	0.40%
2021/07/07	2	28.78	1	29.00	29.20	1	1,290	0.08%
2021/07/06	1	29.20	0	0.00	29.00	1	1,378	0.07%
2021/07/05	2	28.85	2	28.95	29.35	0	1,471	0.00%
2021/07/02	2	28.88	10	29.23	28.70	-8	1,568	-0.51%
2021/07/01	4	28.43	0	0.00	28.70	4	1,685	0.24%
2021/06/29	4	29.06	6	29.93	28.85	-2	2,087	-0.10%
2021/06/28	2	28.98	0	0.00	29.40	2	2,430	0.08%
2021/06/25	1	29.50	1	30.30	29.35	0	2,537	0.00%
2021/06/24	1	28.85	0	0.00	29.55	1	2,601	0.04%
2021/06/22	7	29.49	0	0.00	29.10	7	3,051	0.23%
2021/06/21	1	30.30	0	0.00	29.95	1	3,391	0.03%
2021/06/11	7	31.00	0	0.00	31.20	7	4,167	0.17%
2021/06/08	0	0.00	5	30.75	30.50	-5	4,242	-0.12%
2021/05/28	0	0.00	1	30.95	30.80	-1	4,228	-0.02%
2021/05/27	1	31.25	1	30.60	30.55	0	4,227	0.00%
2021/05/25	1	30.60	0	0.00	30.75	1	4,247	0.02%
2021/05/18	5	29.30	0	0.00	29.55	5	4,276	0.12%
2021/05/12	0	0.00	5	29.25	30.05	-5	4,220	-0.12%
2021/05/04	0	0.00	1	31.45	32.70	-1	4,107	-0.02%
2021/04/29	3	35.35	1	36.20	35.00	2	4,068	0.05%
2021/04/28	3	35.65	0	0.00	35.70	3	4,058	0.07%
2021/04/26	0	0.00	10	35.93	35.90	-10	4,020	-0.25%
2021/04/23	4	36.05	0	0.00	35.00	4	3,985	0.10%
2021/04/22	1	35.20	1	35.25	35.00	0	3,917	0.00%
2021/04/21	1	35.65	2	35.98	36.30	-1	3,884	-0.03%
2021/04/20	0	0.00	1	37.60	36.70	-1	3,858	-0.03%
2021/04/19	2	36.55	1	36.00	36.85	1	3,846	0.03%
2021/04/14	3	40.08	3	40.45	39.55	0	3,719	0.00%
2021/04/13	5	40.29	3	40.13	39.95	2	3,647	0.05%
2021/04/12	0	0.00	1.3	41.00	40.50	-1.3	3,604	-0.03%
2021/04/09	4	39.50	6.1	39.72	39.65	-2.1	3,536	-0.06%
2021/04/08	3	40.82	1.2	40.84	41.05	1.8	3,453	0.05%
2021/04/07	4	40.46	13	40.98	40.55	-9	3,355	-0.27%
2021/04/06	5.2	40.99	1	42.15	40.55	4.2	3,244	0.13%
2021/04/01	22.3	39.89	18	40.32	40.30	4.3	3,088	0.14%
2021/03/31	14	40.37	8.6	40.09	39.60	5.4	2,870	0.19%
2021/03/29	5	36.50	0	0.00	37.45	5	2,425	0.21%
2021/03/26	1	36.40	10	38.14	36.85	-9	2,382	-0.38%
2021/03/25	4	38.89	8	39.30	37.95	-4	2,254	-0.18%
2021/03/24	4	37.46	162	37.42	38.00	-158	2,087	-7.57%	大賣/鉅額交易
2021/03/23	104	36.44	9	39.11	35.05	95	1,957	4.85%	大買/
2021/03/22	3	38.83	0	0.00	38.90	3	1,650	0.18%
2021/03/19	6	33.25	64	33.81	35.40	-58	1,570	-3.69%
2021/03/18	20	32.20	3	31.60	32.20	17	1,379	1.23%
2021/03/17	1	30.05	1	30.30	30.05	0	1,233	0.00%
2021/03/16	1	29.65	12	29.78	30.05	-11	1,241	-0.89%
2021/03/15	14	30.43	3	30.37	30.25	11	1,255	0.88%
2021/03/12	0	0.00	1	29.95	29.65	-1	1,268	-0.08%
2021/03/11	1	28.90	1	29.30	29.65	0	1,283	0.00%
2021/03/09	0	0.00	1	28.80	28.45	-1	1,349	-0.07%
2021/03/08	1	28.25	0	0.00	28.50	1	1,362	0.07%
2021/03/05	0	0.00	1	28.60	28.30	-1	1,381	-0.07%
2021/03/03	1	28.35	1	28.80	28.35	0	1,405	0.00%
2021/02/26	1	28.10	100	28.36	28.00	-99	1,509	-6.56%
2021/02/25	0	0.00	1	28.60	28.65	-1	1,568	-0.06%
2021/02/19	2	27.83	1	28.10	28.10	1	2,087	0.05%
2021/02/18	0	0.00	1	28.30	27.95	-1	2,178	-0.05%
2021/02/02	3	26.68	5	26.68	26.60	-2	2,507	-0.08%
2021/01/28	0	0.00	8	26.50	26.60	-8	2,800	-0.29%
2021/01/26	1	26.65	1	26.95	26.65	0	2,816	0.00%
2021/01/25	2	26.90	5	27.10	26.90	-3	2,819	-0.11%
2021/01/22	5	26.60	0	0.00	26.70	5	2,828	0.18%
2021/01/20	10	27.33	0	0.00	26.50	10	2,870	0.35%
2021/01/19	81	27.93	0	0.00	27.85	81	2,875	2.82%
2021/01/14	1	28.25	1	28.30	28.20	0	3,014	0.00%
2021/01/12	22	28.44	2	28.50	28.75	20	3,119	0.64%
2021/01/06	2	29.45	0	0.00	29.45	2	3,281	0.06%
2021/01/04	0	0.00	51	29.79	29.85	-51	3,342	-1.53%
2020/12/30	51	29.02	0	0.00	28.80	51	3,301	1.54%
2020/12/28	50	29.09	0	0.00	29.10	50	3,279	1.52%
2020/12/21	23	29.99	0	0.00	30.00	23	3,232	0.71%
2020/12/18	28	31.54	4	31.66	30.35	24	3,215	0.75%
2020/12/17	117	31.55	115	31.78	31.60	2	3,097	0.06%	大買/大賣/
2020/12/15	0	0.00	4	29.75	29.60	-4	2,885	-0.14%
2020/12/14	1	30.00	0	0.00	30.00	1	2,873	0.03%
2020/12/10	2	30.20	0	0.00	29.50	2	2,854	0.07%
2020/12/09	2	29.70	0	0.00	30.10	2	2,850	0.07%
2020/12/08	2	30.70	0	0.00	30.25	2	2,847	0.07%
2020/12/07	0	0.00	1	30.05	29.75	-1	2,861	-0.03%
2020/12/04	3	30.68	0	0.00	30.25	3	2,921	0.10%
2020/12/03	0	0.00	2	29.55	29.75	-2	2,837	-0.07%
2020/12/02	0	0.00	1	29.65	29.50	-1	2,831	-0.04%
2020/12/01	2	29.95	0	0.00	29.85	2	2,816	0.07%
2020/11/26	0	0.00	1	30.40	30.15	-1	2,773	-0.04%
2020/11/24	25	31.57	25	31.51	31.30	0	2,655	0.00%
2020/11/20	1	31.55	2	32.20	31.50	-1	2,524	-0.04%
2020/11/19	9	32.47	9	32.56	32.65	0	2,438	0.00%
2020/11/18	93	31.91	90	32.35	32.10	3	2,212	0.14%
2020/11/17	10	30.58	11	30.73	30.80	-1	2,003	-0.05%
2020/11/16	1	29.85	99	30.48	30.15	-98	1,912	-5.12%
2020/11/13	107	30.33	13	30.04	30.60	94	1,878	5.01%	大買/
2020/11/12	22	29.17	36	29.20	29.00	-14	1,680	-0.83%
2020/11/11	7	29.60	0	0.00	28.65	7	1,635	0.43%
2020/11/10	11	30.06	5	30.39	30.10	6	1,602	0.37%
2020/11/09	11	30.29	28	30.60	30.60	-17	1,558	-1.09%
2020/11/06	21	29.59	20	29.83	30.35	1	1,440	0.07%
2020/11/05	5	28.37	0	0.00	28.35	5	1,259	0.40%
2020/10/28	1	29.10	0	0.00	28.90	1	1,218	0.08%
2020/10/23	10	29.70	10	29.05	28.90	0	1,157	0.00%
2020/10/22	53	29.26	56	29.51	29.45	-3	1,139	-0.26%
2020/10/21	38	28.91	36	29.12	29.25	2	1,041	0.19%
2020/10/20	1	28.00	1	27.80	28.25	0	957	0.00%
2020/10/19	9	28.65	1	28.70	28.30	8	931	0.86%
2020/10/16	10	27.68	10	28.13	28.15	0	870	0.00%
2020/10/15	13	27.60	17	27.86	28.25	-4	829	-0.48%
2020/10/14	4	27.60	2	27.35	27.25	2	782	0.26%
2020/10/13	33	26.88	32	27.08	27.40	1	752	0.13%
2020/10/12	1	26.00	0	0.00	25.95	1	776	0.13%
2020/09/16	0	0.00	18	25.18	25.50	-18	731	-2.46%
2020/09/14	1	25.50	1	25.40	25.50	0	702	0.00%
2020/09/11	2	25.98	2	25.70	25.50	0	687	0.00%
2020/09/10	26	25.81	9	25.72	26.20	17	673	2.52%
2020/09/09	3	25.53	17	25.51	25.50	-14	596	-2.35%
2020/09/03	0	0.00	8	24.60	24.10	-8	488	-1.64%
2020/09/02	8	23.81	0	0.00	24.10	8	482	1.66%
2020/08/06	4	24.50	6	24.23	24.40	-2	436	-0.46%
2020/07/31	0	0.00	2	24.90	24.80	-2	435	-0.46%
2020/07/29	2	25.40	0	0.00	25.30	2	434	0.46%
2020/07/28	2	25.30	2	26.00	25.10	0	433	0.00%
2020/07/27	0	0.00	5	24.80	24.80	-5	417	-1.20%
2020/07/24	2	25.00	0	0.00	24.70	2	419	0.48%
2020/07/14	2	24.75	0	0.00	24.70	2	302	0.66%
2020/07/08	0	0.00	5	24.75	24.75	-5	300	-1.66%
2020/07/07	0	0.00	3	24.80	24.95	-3	295	-1.02%
2020/07/06	8	25.05	0	0.00	25.05	8	294	2.72%
2020/07/03	0	0.00	2	24.75	24.60	-2	252	-0.79%
2020/06/30	2	24.65	0	0.00	24.60	2	256	0.78%
2020/06/18	0	0.00	3	25.05	24.85	-3	260	-1.15%
2020/06/17	3	24.70	0	0.00	24.75	3	261	1.15%
2020/06/12	0	0.00	2	24.30	24.20	-2	265	-0.75%
2020/06/10	0	0.00	5	24.40	24.40	-5	282	-1.77%
2020/06/04	5	24.25	0	0.00	24.25	5	323	1.55%
2020/05/28	0	0.00	1	23.90	23.95	-1	340	-0.29%
2020/05/27	0	0.00	1	23.90	24.00	-1	343	-0.29%
2020/05/25	1	23.85	0	0.00	24.00	1	363	0.27%
2020/05/19	1	24.30	0	0.00	24.30	1	389	0.26%
2020/05/18	1	24.60	0	0.00	24.40	1	394	0.25%
2020/05/13	1	25.25	0	0.00	25.45	1	459	0.22%
2020/05/07	1	25.75	1	25.55	25.55	0	511	0.00%
2020/05/06	0	0.00	1	25.95	25.55	-1	511	-0.20%
2020/05/04	1	25.65	2	26.00	25.60	-1	509	-0.20%
2020/04/30	0	0.00	1	25.65	25.60	-1	503	-0.20%
2020/04/29	2	25.30	1	25.65	25.25	1	503	0.20%
2020/04/28	0	0.00	5	25.33	25.35	-5	500	-1.00%
2020/04/24	1	24.50	0	0.00	24.90	1	506	0.20%
2020/04/22	2	24.48	0	0.00	24.80	2	506	0.39%
2020/04/21	1	25.05	0	0.00	24.85	1	507	0.20%
2020/04/20	4	25.40	0	0.00	25.55	4	512	0.78%
2020/04/17	1	26.05	0	0.00	26.05	1	514	0.19%
2020/04/16	0	0.00	1	26.65	26.35	-1	511	-0.20%
2020/04/15	1	26.05	0	0.00	26.35	1	508	0.20%
2020/04/14	0	0.00	4	26.23	26.30	-4	506	-0.79%
2020/04/13	4	26.15	0	0.00	26.30	4	506	0.79%
2020/04/10	1	26.95	0	0.00	26.95	1	505	0.20%
2020/04/09	0	0.00	1	27.20	27.00	-1	505	-0.20%
2020/04/08	1	26.90	0	0.00	26.90	1	502	0.20%
2020/03/27	0	0.00	1	27.35	26.70	-1	495	-0.20%
2020/03/26	1	27.00	0	0.00	27.00	1	502	0.20%
2020/03/23	1	25.15	1	25.05	25.05	0	515	0.00%
2020/03/11	1	24.85	0	0.00	24.85	1	471	0.21%
2020/03/05	1	27.60	0	0.00	27.80	1	452	0.22%
2020/03/02	10	28.05	0	0.00	27.85	10	457	2.19%
2020/02/25	0	0.00	2	28.13	28.15	-2	449	-0.44%
2020/02/24	2	28.10	0	0.00	28.15	2	449	0.45%
2020/02/21	12	28.97	0	0.00	28.80	12	443	2.70%
2020/02/20	4	29.70	0	0.00	29.70	4	441	0.91%
2020/02/13	0	0.00	7	30.25	30.25	-7	389	-1.80%
2020/01/30	0	0.00	12	29.18	29.90	-12	364	-3.29%
2020/01/20	1	30.65	0	0.00	31.10	1	379	0.26%
2020/01/03	2	30.75	0	0.00	30.80	2	524	0.38%
2020/01/02	2	31.20	0	0.00	31.20	2	525	0.38%
2019/12/27	0	0.00	0	30.80	30.95	0	519	0.00%
2019/12/25	0	0.00	5	31.20	31.10	-5	520	-0.96%
2019/12/24	9	31.15	2	31.10	31.15	7	522	1.34%
2019/12/23	0	0.00	9	31.45	31.45	-9	520	-1.73%
2019/12/20	2	31.50	0	0.00	31.60	2	517	0.39%
2019/12/19	4	31.10	20	31.05	31.10	-16	507	-3.15%
2019/12/18	5	31.10	10	31.30	31.20	-5	504	-0.99%
2019/12/17	0	0.00	15	31.03	31.10	-15	497	-3.02%
2019/12/13	0	0.00	2	29.70	29.80	-2	476	-0.42%
2019/12/12	0	0.00	2	30.10	29.80	-2	477	-0.42%
2019/12/10	2	29.75	0	0.00	29.75	2	477	0.42%
2019/12/09	2	30.10	0	0.00	30.30	2	477	0.42%
2019/11/29	10	30.93	0	0.00	30.90	10	487	2.05%
2019/10/23	1	31.55	1	31.50	31.60	0	459	0.00%
2019/10/16	1	28.70	2	28.68	28.80	-1	404	-0.25%
2019/10/15	1	28.70	0	0.00	28.35	1	384	0.26%
2019/09/19	0	0.00	5	27.70	27.30	-5	624	-0.80%
2019/09/18	5	26.85	0	0.00	26.90	5	645	0.77%
2019/08/28	0	0.00	1	28.35	28.40	-1	807	-0.12%
2019/08/23	0	0.00	2	28.25	27.95	-2	783	-0.26%
2019/08/22	3	28.55	0	0.00	28.20	3	793	0.38%
2019/07/29	0	0.00	5	29.45	29.80	-5	790	-0.63%
2019/07/12	0	0.00	7	32.30	31.65	-7	755	-0.93%
2019/07/11	0	0.00	1	32.50	32.60	-1	740	-0.14%
2019/07/10	8	32.88	1	32.00	32.50	7	717	0.98%
2019/07/08	0	0.00	1	31.65	32.00	-1	660	-0.15%
2019/07/04	5	31.65	0	0.00	31.65	5	635	0.79%
2019/07/02	0	0.00	1	30.85	30.50	-1	604	-0.17%
2019/07/01	0	0.00	1	30.30	30.60	-1	613	-0.16%
2019/06/28	1	31.95	1	31.70	31.50	0	594	0.00%
2019/06/27	1	32.05	3	32.08	31.70	-2	578	-0.35%
2019/06/26	7	31.81	5	32.02	31.80	2	549	0.36%
2019/06/25	2	31.88	3	31.70	31.05	-1	517	-0.19%
2019/06/24	3	31.75	3	31.85	31.65	0	493	0.00%
2019/06/21	4	31.11	6	31.23	30.85	-2	449	-0.44%
2019/06/20	1	30.90	1	30.55	30.45	0	420	0.00%
2019/06/19	4	30.53	1	30.55	30.45	3	410	0.73%
2019/06/18	10	31.02	6	30.97	30.65	4	402	0.99%
2019/06/14	1	28.90	3	29.05	28.75	-2	372	-0.54%
2019/06/13	0	0.00	6	28.58	28.85	-6	364	-1.65%
2019/06/10	2	27.60	1	27.70	27.70	1	359	0.28%
2019/05/31	0	0.00	1	28.90	28.80	-1	369	-0.27%
2019/05/29	1	28.90	0	0.00	29.05	1	369	0.27%
2019/05/28	0	0.00	7	29.86	29.90	-7	359	-1.95%
2019/05/21	1	27.75	0	0.00	27.60	1	328	0.30%
2019/05/14	1	28.00	0	0.00	28.05	1	337	0.30%
2019/05/10	10	28.05	3	27.85	27.80	7	334	2.09%
2019/05/07	1	28.80	0	0.00	28.80	1	335	0.30%
2019/04/25	6	29.80	0	0.00	29.80	6	357	1.68%
2019/04/22	2	30.70	0	0.00	30.35	2	360	0.56%
2019/04/19	2	30.60	0	0.00	30.45	2	366	0.55%
2019/04/12	2	31.25	0	0.00	31.15	2	386	0.52%
2019/04/11	4	31.75	1	31.15	31.15	3	388	0.77%
2019/04/09	2	32.85	0	0.00	32.70	2	441	0.45%
2019/04/08	0	0.00	2	33.55	33.00	-2	449	-0.44%
2019/04/03	5	33.10	2	33.60	32.70	3	452	0.66%
2019/03/29	3	32.67	1	33.30	32.60	2	494	0.40%
2019/03/20	1	33.10	0	0.00	33.00	1	703	0.14%
2019/03/08	4	29.80	2	30.75	30.65	2	770	0.26%
2019/03/07	7	30.01	0	0.00	30.10	7	778	0.90%
2019/02/22	5	33.00	5	32.54	32.75	0	932	0.00%
2019/02/21	0	0.00	1	32.80	32.75	-1	932	-0.11%
2019/02/19	1	33.05	0	0.00	33.10	1	949	0.11%
2019/02/14	1	33.85	0	0.00	33.70	1	952	0.10%
2019/02/13	1	33.40	1	33.85	33.75	0	949	0.00%
2019/01/18	2	34.65	2	34.53	34.20	0	1,002	0.00%
2019/01/17	1	34.60	0	0.00	34.30	1	1,011	0.10%
2019/01/15	1	35.75	1	35.90	35.50	0	1,023	0.00%
2019/01/14	2	35.43	2	35.70	35.50	0	1,035	0.00%
2019/01/11	1	35.45	1	35.75	35.95	0	1,052	0.00%
2019/01/08	1	36.85	1	37.10	36.70	0	1,090	0.00%
2019/01/07	2	36.13	2	36.18	36.45	0	1,096	0.00%
2019/01/04	10	35.70	0	0.00	35.55	10	1,110	0.90%
2019/01/02	2	38.08	1	37.40	37.40	1	1,131	0.09%
2018/12/28	1	38.00	0	0.00	38.00	1	1,128	0.09%
2018/12/27	0	0.00	1	36.50	36.05	-1	1,107	-0.09%
2018/12/26	11	35.80	1	36.65	35.85	10	1,121	0.89%
2018/12/25	4	36.79	3	37.02	35.80	1	1,153	0.09%
2018/12/24	3	37.20	3	37.25	37.25	0	1,146	0.00%
2018/12/22	1	36.25	1	36.50	37.20	0	1,137	0.00%
2018/12/21	2	36.83	15	36.14	36.80	-13	1,164	-1.12%
2018/12/20	2	36.38	5	36.26	35.45	-3	1,180	-0.25%
2018/12/19	2	37.15	1	37.60	37.00	1	1,253	0.08%
2018/12/18	9	39.59	4	39.33	38.20	5	1,263	0.40%
2018/12/17	5	37.80	5	37.91	39.20	0	1,189	0.00%
2018/12/14	12	35.37	1	34.60	35.65	11	1,166	0.94%
2018/12/12	0	0.00	2	35.10	34.65	-2	1,283	-0.16%
2018/12/10	2	33.85	2	34.20	33.50	0	1,438	0.00%
2018/12/06	3	34.80	1	34.95	33.80	2	1,692	0.12%
2018/12/05	3	34.40	3	34.73	35.85	0	1,797	0.00%
2018/12/04	3	35.78	7	35.78	36.00	-4	1,923	-0.21%
2018/12/03	0	0.00	1	34.95	35.50	-1	1,986	-0.05%
2018/11/30	3	32.32	3	32.30	32.30	0	2,240	0.00%
2018/11/29	3	32.45	1	31.95	32.15	2	2,447	0.08%
2018/11/28	2	29.93	2	29.95	31.35	0	2,515	0.00%
2018/11/26	1	28.30	3	27.25	28.60	-2	2,746	-0.07%
2018/11/23	3	26.30	0	0.00	26.70	3	2,940	0.10%
2018/11/19	1	30.75	1	31.35	30.75	0	3,410	0.00%
2018/11/15	1	29.55	1	29.50	29.50	0	3,701	0.00%
2018/11/13	1	29.55	1	29.80	29.95	0	3,853	0.00%
2018/11/08	1	31.05	0	0.00	30.50	1	4,098	0.02%
2018/11/07	0	0.00	1	30.95	31.00	-1	4,139	-0.02%
2018/11/05	1	30.80	1	31.70	30.25	0	4,271	0.00%
2018/11/02	1	31.35	0	0.00	31.20	1	4,263	0.02%
2018/11/01	4	32.04	4	31.70	31.80	0	4,248	0.00%
2018/10/31	1	30.50	1	30.50	30.50	0	4,229	0.00%
2018/10/29	2	28.98	2	29.15	29.90	0	4,235	0.00%
2018/10/26	0	0.00	1	31.35	30.05	-1	4,248	-0.02%
2018/10/25	1	31.05	0	0.00	30.40	1	4,262	0.02%
2018/10/22	3	32.33	3	32.67	33.10	0	4,372	0.00%
2018/10/18	1	34.70	2	34.45	34.20	-1	4,455	-0.02%
2018/10/17	1	35.10	1	35.30	35.65	0	4,456	0.00%
2018/10/16	15	36.13	14	36.85	35.50	1	4,454	0.02%
2018/10/12	3	34.45	3	34.57	34.65	0	4,434	0.00%
2018/10/11	3	33.83	2	34.23	33.75	1	4,440	0.02%
2018/10/08	1	38.00	1	38.80	38.90	0	4,464	0.00%
2018/10/04	2	38.05	2	38.35	39.30	0	4,454	0.00%
2018/10/03	0	0.00	2	39.60	38.40	-2	4,435	-0.05%
2018/10/02	10	41.29	10	40.51	40.35	0	4,403	0.00%
2018/10/01	2	41.08	2	40.95	40.95	0	4,383	0.00%
2018/09/28	9	41.27	5	40.85	40.90	4	4,374	0.09%
2018/09/27	8	43.13	5	42.38	41.80	3	4,360	0.07%
2018/09/26	5	45.38	6	45.63	44.05	-1	4,364	-0.02%
2018/09/25	9	42.97	5	43.30	43.55	4	4,282	0.09%
2018/09/21	1	44.05	1	44.35	44.00	0	4,258	0.00%
2018/09/20	5	43.31	13	43.73	44.30	-8	4,244	-0.19%
2018/09/19	4	44.55	5	44.75	43.85	-1	4,213	-0.02%
2018/09/18	4	44.14	5	43.43	45.15	-1	4,173	-0.02%
2018/09/17	3	45.18	6	44.58	44.45	-3	4,090	-0.07%
2018/09/14	8	48.99	7	48.89	47.70	1	4,003	0.02%
2018/09/13	4	48.45	5	48.91	48.25	-1	3,942	-0.03%
2018/09/12	4	48.20	7	48.54	49.00	-3	3,856	-0.08%
2018/09/11	9	49.62	8	50.69	48.00	1	3,698	0.03%
2018/09/10	20	52.55	18	52.31	53.30	2	3,589	0.06%
2018/09/07	2	50.95	4	51.18	51.80	-2	3,460	-0.06%
2018/09/06	71	53.33	69	51.92	51.80	2	3,367	0.06%
2018/09/05	7	52.26	9	52.42	53.50	-2	3,086	-0.06%
2018/09/04	0	0.00	1	48.70	48.65	-1	2,888	-0.03%
2018/09/03	0	0.00	1	50.00	49.30	-1	2,826	-0.04%
2018/08/31	2	49.63	3	49.82	49.20	-1	2,756	-0.04%
2018/08/30	6	49.88	14	49.25	50.90	-8	2,692	-0.30%
2018/08/29	16	46.91	24	46.79	47.45	-8	2,525	-0.32%
2018/08/28	21	45.07	11	45.03	45.20	10	2,397	0.42%
2018/08/27	0	0.00	16	43.56	44.00	-16	2,305	-0.69%
2018/08/24	10	44.14	14	44.02	45.50	-4	2,241	-0.18%
2018/08/23	9	42.64	9	42.38	43.55	0	2,128	0.00%
2018/08/22	43	42.03	69	41.85	42.00	-26	2,124	-1.22%
2018/08/21	5	39.62	5	40.53	40.70	0	1,953	0.00%
2018/08/20	21	38.91	16	38.45	39.65	5	1,890	0.26%
2018/08/17	8	37.78	8	37.39	38.35	0	1,886	0.00%
2018/08/16	10	35.63	7	36.56	37.40	3	1,858	0.16%
2018/08/15	20	36.15	32	35.54	35.50	-12	1,933	-0.62%
2018/08/14	8	35.28	8	35.55	35.40	0	1,962	0.00%
2018/08/13	11	34.95	1	35.20	35.05	10	1,954	0.51%
2018/08/10	1	34.70	0	0.00	34.70	1	1,906	0.05%
2018/08/09	1	31.20	0	0.00	31.55	1	1,847	0.05%
2018/08/03	0	0.00	20	33.03	33.05	-20	1,959	-1.02%
2018/08/01	0	0.00	11	33.79	33.50	-11	2,033	-0.54%
2018/07/31	0	0.00	3	33.15	33.20	-3	2,017	-0.15%
2018/07/30	2	33.55	13	34.10	33.95	-11	1,997	-0.55%
2018/07/26	0	0.00	6	32.26	32.05	-6	1,910	-0.31%
2018/07/25	13	32.78	6	33.15	32.05	7	1,888	0.37%
2018/07/18	0	0.00	1	32.00	31.60	-1	1,939	-0.05%
2018/07/17	7	31.99	11	32.47	31.70	-4	1,962	-0.20%
2018/07/10	0	0.00	7	30.18	29.90	-7	2,089	-0.34%
2018/07/06	0	0.00	11	28.94	28.90	-11	2,168	-0.51%
2018/07/05	12	29.14	9	29.88	29.05	3	2,178	0.14%
2018/07/04	15	30.69	29	31.44	31.10	-14	2,181	-0.64%
2018/06/29	2	29.20	2	29.60	29.65	0	2,379	0.00%
2018/06/28	0	0.00	4	30.00	29.20	-4	2,433	-0.16%
2018/06/26	0	0.00	1	29.15	29.20	-1	2,534	-0.04%
2018/06/25	1	27.95	5	28.80	29.15	-4	2,574	-0.16%
2018/06/21	1	30.30	0	0.00	30.20	1	2,759	0.04%
2018/06/19	5	30.35	0	0.00	30.35	5	3,169	0.16%
2018/06/15	5	30.95	1	30.65	30.40	4	4,115	0.10%
2018/06/12	2	31.30	3	31.30	31.50	-1	4,321	-0.02%
2018/06/11	28	30.42	27	31.03	31.00	1	4,335	0.02%
2018/06/08	22	32.97	0	0.00	32.50	22	4,325	0.51%
2018/06/07	39	34.22	2	34.90	33.70	37	4,367	0.85%
2018/06/06	12	33.16	0	0.00	33.10	12	4,336	0.28%
2018/06/05	13	32.93	0	0.00	32.75	13	4,344	0.30%
2018/06/04	10	32.00	0	0.00	32.40	10	4,378	0.23%
2018/05/31	20	32.50	0	0.00	32.30	20	4,468	0.45%
2018/05/30	3	34.22	3	33.85	32.20	0	4,557	0.00%
2018/05/29	2	32.50	0	0.00	32.80	2	4,528	0.04%
2018/05/28	3	33.00	0	0.00	32.75	3	4,931	0.06%
2018/05/25	7	34.71	5	34.50	34.10	2	5,226	0.04%
2018/05/23	2	34.75	3	34.73	34.45	-1	5,355	-0.02%
2018/05/22	1	33.75	20	34.50	35.20	-19	5,229	-0.36%
2018/05/21	0	0.00	20	31.30	32.00	-20	5,145	-0.39%
2018/05/17	0	0.00	1	31.15	30.75	-1	5,207	-0.02%
2018/05/16	5	31.88	3	32.60	31.70	2	5,229	0.04%
2018/05/15	0	0.00	2	29.70	29.70	-2	5,189	-0.04%
2018/05/10	2	28.30	17	29.15	29.05	-15	5,325	-0.28%
2018/05/09	3	28.27	3	28.33	27.00	0	5,292	0.00%
2018/05/07	5	26.00	0	0.00	26.15	5	5,294	0.09%
2018/05/04	3	25.80	0	0.00	26.10	3	5,310	0.06%
2018/05/03	13	25.95	0	0.00	25.70	13	5,325	0.24%
2018/05/02	4	26.00	4	25.85	26.30	0	5,343	0.00%
2018/04/27	2	26.25	5	26.18	26.90	-3	5,386	-0.06%
2018/04/26	3	26.05	0	0.00	25.80	3	5,367	0.06%
2018/04/25	2	25.85	2	25.75	25.85	0	5,457	0.00%
2018/04/24	3	25.37	5	25.94	25.50	-2	5,472	-0.04%
2018/04/23	2	26.10	0	0.00	25.50	2	5,447	0.04%
2018/04/20	2	24.75	2	24.65	24.75	0	5,401	0.00%
2018/04/19	10	25.40	0	0.00	25.30	10	5,381	0.19%
2018/04/18	5	25.35	29	25.50	25.20	-24	5,333	-0.45%
2018/04/17	13	24.14	3	23.95	23.90	10	5,251	0.19%
2018/04/16	11	24.75	2	25.10	24.60	9	5,221	0.17%
2018/04/13	19	26.82	5	28.58	26.45	14	5,182	0.27%
2018/04/10	0	0.00	1	31.70	29.55	-1	5,072	-0.02%
2018/04/03	3	31.05	3	31.32	30.95	0	5,007	0.00%
2018/04/02	4	32.14	16	31.76	31.85	-12	4,955	-0.24%
2018/03/31	17	31.08	2	31.10	30.65	15	4,775	0.31%
2018/03/30	1	29.80	1	30.20	30.20	0	4,719	0.00%
2018/03/29	0	0.00	1	30.95	30.20	-1	4,645	-0.02%
2018/03/28	4	29.84	11	30.01	30.20	-7	4,615	-0.15%
2018/03/27	19	30.50	11	30.57	30.60	8	4,569	0.18%
2018/03/26	13	29.41	0	0.00	29.95	13	4,506	0.29%
2018/03/23	8	31.93	22	31.94	31.20	-14	4,361	-0.32%
2018/03/22	23	33.03	12	32.50	31.05	11	4,128	0.27%
2018/03/21	49	37.38	41	37.17	34.50	8	3,931	0.20%
2018/03/20	0	0.00	7	34.99	35.45	-7	2,974	-0.24%
2018/03/19	0	0.00	20	32.00	32.25	-20	2,864	-0.70%
2018/03/16	7	29.65	2	30.25	29.35	5	2,803	0.18%
2018/03/15	11	30.24	2	31.50	30.20	9	2,731	0.33%
2018/03/14	0	0.00	9	31.12	31.20	-9	2,696	-0.33%
2018/03/12	7	30.76	24	30.73	28.90	-17	2,595	-0.65%
2018/03/09	21	31.55	2	32.40	31.60	19	2,514	0.76%
2018/03/08	4	34.70	51	33.43	33.00	-47	2,454	-1.92%
2018/03/07	0	0.00	8	37.57	36.35	-8	2,374	-0.34%
2018/03/06	8	35.30	28	36.20	35.50	-20	2,286	-0.87%
2018/03/05	6	36.87	0	0.00	36.30	6	2,231	0.27%
2018/03/02	16	34.41	14	35.75	35.70	2	2,109	0.09%
2018/03/01	62	34.61	160	34.49	34.50	-98	2,038	-4.81%	大賣/
2018/02/27	155	31.53	121	28.56	33.50	34	1,604	2.12%	大買/大賣/
2018/02/26	2	30.10	55	30.22	30.55	-53	1,277	-4.15%
2018/02/23	150	27.80	0	0.00	27.80	150	1,044	14.36%	大買/鉅額交易
2018/02/22	3	24.63	30	25.30	25.30	-27	1,034	-2.61%
2018/02/21	0	0.00	50	22.58	23.00	-50	1,011	-4.94%
2018/02/09	0	0.00	5	22.00	21.75	-5	954	-0.52%
2018/01/19	100	19.68	1	18.85	18.70	99	388	25.46%
2018/01/17	18	16.38	0	0.00	16.55	18	226	7.93%
2018/01/16	21	15.04	0	0.00	15.05	21	216	9.70%
2018/01/15	0	0.00	1	14.95	15.00	-1	217	-0.46%