永崴投控 (3712)-高橋券商分點個股進出

台股 » 個股 » 永崴投控 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

永崴投控

(3712)

可現股當沖

股價
45.50
漲跌
▼0.25
漲幅
-0.55%
成交量
2,336張
產業
上市電腦週邊類股
160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

永崴投控 (3712)籌碼相關－高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

高橋券商分點個股進出
高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
2024/04/23	4	45.65	0	0.00	45.50	4	6,130	0.07%
2024/04/22	2	46.63	3	47.40	45.75	-1	6,262	-0.02%
2024/04/19	3	47.28	3	46.83	47.30	0	6,397	0.00%
2024/04/18	3	48.83	4	49.11	48.60	-1	6,332	-0.02%
2024/04/17	5	49.95	20	49.64	49.60	-15	6,315	-0.24%
2024/04/16	17	46.42	1	46.40	46.40	16	6,156	0.26%
2024/04/15	15	47.20	16	48.65	48.20	-1	6,068	-0.02%
2024/04/12	4	45.50	4	46.55	46.55	0	5,802	0.00%
2024/04/09	0	0.00	1	44.25	44.15	-1	5,645	-0.02%
2024/04/08	0	0.00	4	44.14	44.10	-4	5,637	-0.07%
2024/04/03	0	0.00	4	43.58	43.65	-4	5,634	-0.07%
2024/04/02	0	0.00	1	43.40	43.55	-1	5,649	-0.02%
2024/04/01	3	44.00	2	43.95	44.00	1	5,641	0.02%
2024/03/29	3	42.77	2	42.88	42.55	1	5,622	0.02%
2024/03/27	1	43.90	0	0.00	43.75	1	5,610	0.02%
2024/03/25	2	44.23	0	0.00	43.90	2	5,562	0.04%
2024/03/22	12	42.98	11	43.20	43.70	1	5,608	0.02%
2024/03/21	0	0.00	7	42.60	42.60	-7	5,653	-0.12%
2024/03/20	8	41.67	1	42.15	41.50	7	5,670	0.12%
2024/03/19	1	41.70	0	0.00	41.80	1	5,768	0.02%
2024/03/18	1	42.20	1	42.35	42.20	0	6,071	0.00%
2024/03/15	6	41.17	0	0.00	41.55	6	6,416	0.09%
2024/03/14	1	41.00	2	41.18	41.35	-1	6,502	-0.02%
2024/03/13	8	41.79	2	41.55	41.70	6	6,469	0.09%
2024/03/12	2	42.48	0.2	42.40	42.40	1.8	6,431	0.03%
2024/03/11	5	42.33	0	0.00	42.05	5	6,419	0.08%
2024/03/08	15	44.00	6	44.18	43.25	9	6,396	0.14%
2024/03/07	0	0.00	3	45.78	45.65	-3	6,283	-0.05%
2024/03/06	0	0.00	4	46.75	46.60	-4	6,193	-0.06%
2024/03/05	8	47.54	2	47.00	47.05	6	6,128	0.10%
2024/03/04	6	48.38	2	47.80	47.80	4	6,043	0.07%
2024/03/01	8.2	48.03	11	47.95	48.65	-2.8	5,938	-0.05%
2024/02/29	6	48.07	8	48.81	49.75	-2	5,773	-0.03%
2024/02/27	15	47.36	4	47.53	46.40	11	5,482	0.20%
2024/02/26	27	48.00	74	49.04	48.35	-47	5,260	-0.89%
2024/02/23	15.2	46.16	4	45.65	45.00	11.2	4,918	0.23%
2024/02/22	6	46.56	6	45.55	45.80	0	4,763	0.00%
2024/02/21	6	45.48	8	45.87	46.70	-2	4,580	-0.04%
2024/02/20	5	44.99	9	44.80	45.10	-4	4,286	-0.09%
2024/02/19	3	41.20	19	43.67	44.20	-16	3,896	-0.41%
2024/02/16	2	39.88	3	40.27	40.20	-1	3,701	-0.03%
2024/02/15	7	39.86	1	40.55	39.35	6	3,668	0.16%
2024/02/05	0	0.00	3	41.90	41.95	-3	3,613	-0.08%
2024/02/02	1	43.55	0	0.00	42.80	1	3,586	0.03%
2024/02/01	3	43.62	3	43.58	43.70	0	3,541	0.00%
2024/01/31	14	42.98	10	43.39	43.45	4	3,476	0.12%
2024/01/30	4	41.86	0	0.00	42.20	4	3,371	0.12%
2024/01/29	4	42.39	0	0.00	42.40	4	3,341	0.12%
2024/01/26	6	42.05	2	42.25	42.30	4	3,312	0.12%
2024/01/25	22	43.62	3	43.48	42.75	19	3,240	0.59%
2024/01/24	2	42.65	2	43.30	43.60	0	3,120	0.00%
2024/01/23	7	42.05	5	42.33	42.70	2	2,953	0.07%
2024/01/22	3	42.02	6	40.95	42.10	-3	2,800	-0.11%
2024/01/18	0	0.00	1	40.20	39.25	-1	2,662	-0.04%
2024/01/17	3	39.98	1	41.35	39.90	2	2,628	0.08%
2024/01/16	7.3	41.14	2	42.80	40.85	5.3	2,563	0.21%
2024/01/15	2	41.30	9	41.53	42.70	-7	2,393	-0.29%
2024/01/12	0	0.00	1	39.70	38.85	-1	2,196	-0.05%
2024/01/11	6	38.88	1	40.00	38.95	5	2,174	0.23%
2024/01/09	1	37.80	0	0.00	37.60	1	2,101	0.05%
2024/01/08	0	0.00	4	37.54	37.60	-4	2,088	-0.19%
2024/01/04	6	37.38	0	0.00	36.75	6	2,077	0.29%
2024/01/02	0	0.00	1	38.85	38.75	-1	2,031	-0.05%
2023/12/29	1	37.80	4.9	38.44	38.55	-3.9	2,015	-0.20%
2023/12/28	1	38.10	3	38.10	37.90	-2	2,001	-0.10%
2023/12/26	0	0.00	1	38.00	38.10	-1	1,963	-0.05%
2023/12/25	2	37.70	0	0.00	37.40	2	1,948	0.10%
2023/12/22	3	38.37	0	0.00	37.80	3	1,931	0.16%
2023/12/21	0	0.00	2	38.45	38.55	-2	1,922	-0.10%
2023/12/20	1	38.30	2	38.35	38.30	-1	1,904	-0.05%
2023/12/19	7	38.49	0	0.00	38.15	7	1,875	0.37%
2023/12/18	7	40.42	4	39.74	39.30	3	1,788	0.17%
2023/12/15	1	40.00	1	40.15	40.00	0	1,677	0.00%
2023/12/14	4	41.71	0	0.00	40.80	4	1,605	0.25%
2023/12/13	4	44.95	2	42.55	42.55	2	1,487	0.13%
2023/12/12	4	42.06	28.9	42.33	43.45	-24.9	1,148	-2.16%
2023/12/11	4	38.45	28	39.12	39.50	-24	759	-3.16%
2023/12/08	2	37.35	0	0.00	37.05	2	640	0.31%
2023/12/07	1	37.40	3	37.87	37.25	-2	630	-0.32%
2023/12/06	4	37.66	1	37.05	36.90	3	602	0.50%
2023/12/05	0	0.00	5	38.00	38.55	-5	553	-0.90%
2023/12/04	0	0.00	1	36.95	36.85	-1	510	-0.20%
2023/12/01	0	0.00	4	36.46	36.60	-4	499	-0.80%
2023/11/30	0	0.00	2	36.15	36.10	-2	495	-0.40%
2023/11/27	2	36.25	0	0.00	35.60	2	487	0.41%
2023/11/22	1	36.80	0	0.00	37.10	1	450	0.22%
2023/11/21	0	0.00	1	36.85	36.70	-1	432	-0.23%
2023/11/20	0	0.00	3	36.45	36.45	-3	419	-0.72%
2023/11/17	1	36.50	1	36.58	36.15	0	410	-0.01%
2023/11/16	1	35.80	6	36.08	36.05	-5	401	-1.25%
2023/11/15	1	35.60	5	35.83	35.50	-4	386	-1.04%
2023/11/14	2	35.43	1	35.45	35.25	1	366	0.27%
2023/11/13	0	0.00	16	34.80	35.20	-16	351	-4.56%
2023/11/10	0	0.00	1	33.45	33.45	-1	321	-0.31%
2023/11/09	0	0.00	2	34.30	33.90	-2	325	-0.62%
2023/11/06	5	33.18	0.1	33.30	33.30	4.9	332	1.47%
2023/11/03	0	0.00	2	32.60	32.70	-2	333	-0.60%
2023/10/27	0	0.00	4	31.85	31.85	-4	386	-1.03%
2023/10/25	0	0.00	5	32.00	31.95	-5	412	-1.21%
2023/10/11	0.1	33.60	10	33.79	33.00	-9.9	600	-1.65%
2023/10/04	4	32.91	0	0.00	32.95	4	623	0.64%
2023/09/26	0	0.00	1	34.25	33.50	-1	757	-0.13%
2023/09/18	11	33.81	4	33.94	33.80	7	790	0.89%
2023/09/11	2	32.45	0	0.00	32.15	2	828	0.24%
2023/09/08	0	0.00	1	32.40	32.50	-1	841	-0.12%
2023/09/06	1	32.85	0	0.00	32.80	1	871	0.11%
2023/09/05	1	33.10	1	32.90	33.15	0	887	0.00%
2023/08/30	1	32.60	1	32.20	32.25	0	1,008	0.00%
2023/08/22	0	0.00	1	30.70	30.65	-1	1,128	-0.09%
2023/08/17	0	0.00	2	31.60	31.60	-2	1,170	-0.17%
2023/08/16	0	0.00	3	30.15	30.85	-3	1,202	-0.25%
2023/08/14	2	31.45	0	0.00	31.05	2	1,251	0.16%
2023/08/08	3	34.45	0	0.00	34.40	3	1,377	0.22%
2023/08/07	1	32.65	1	33.20	33.20	0	1,405	0.00%
2023/08/01	2	32.75	3	32.75	32.70	-1	1,560	-0.06%
2023/07/31	1	33.40	0	0.00	33.40	1	1,640	0.06%
2023/07/27	1	34.40	0	0.00	34.30	1	2,007	0.05%
2023/07/26	1	34.30	0	0.00	34.05	1	2,232	0.04%
2023/07/25	0	0.00	1	34.10	34.75	-1	2,258	-0.04%
2023/07/24	1	35.75	2	35.95	35.90	-1	2,271	-0.04%
2023/07/21	2	36.63	2	36.45	36.45	0	2,280	0.00%
2023/07/20	1	36.90	0	0.00	36.90	1	2,362	0.04%
2023/07/19	2	37.20	2	37.30	36.90	0	2,407	0.00%
2023/07/18	0	0.00	17	37.71	37.60	-17	2,448	-0.69%
2023/07/17	2	37.78	8	37.89	37.90	-6	2,505	-0.24%
2023/07/13	19	36.07	0	0.00	36.05	19	2,733	0.70%
2023/07/12	3	36.15	1	36.40	36.20	2	3,123	0.06%
2023/07/11	0	0.00	1	36.35	36.35	-1	3,315	-0.03%
2023/07/10	2	36.25	0	0.00	36.40	2	3,330	0.06%
2023/07/07	2	36.30	3	36.35	36.30	-1	3,366	-0.03%
2023/07/06	0	0.00	2	37.45	36.85	-2	3,396	-0.06%
2023/07/05	5	37.49	1	37.30	37.10	4	3,415	0.12%
2023/07/04	7	37.57	11	37.81	37.65	-4	3,417	-0.12%
2023/07/03	4	35.93	0	0.00	36.25	4	3,335	0.12%
2023/06/30	2	36.05	2	36.35	36.05	0	3,354	0.00%
2023/06/29	3	35.98	0	0.00	36.00	3	3,365	0.09%
2023/06/28	10	35.62	1	35.50	35.50	9	3,369	0.27%
2023/06/27	7	35.76	0	0.00	35.55	7	3,391	0.21%
2023/06/26	5	35.98	1	36.20	36.05	4	3,394	0.12%
2023/06/21	4	36.19	0	0.00	36.25	4	3,414	0.12%
2023/06/20	1	36.20	0	0.00	36.25	1	3,454	0.03%
2023/06/19	2	36.55	0	0.00	36.40	2	3,475	0.06%
2023/06/16	4	37.04	3	37.10	36.90	1	3,508	0.03%
2023/06/15	1	36.20	0	0.00	36.40	1	3,539	0.03%
2023/06/14	5	36.32	0	0.00	36.40	5	3,553	0.14%
2023/06/13	1	36.50	0	0.00	36.50	1	3,579	0.03%
2023/06/12	1	36.40	0	0.00	36.35	1	3,647	0.03%
2023/06/09	1	36.85	0	0.00	36.85	1	3,712	0.03%
2023/06/08	5	37.41	0	0.00	37.10	5	3,861	0.13%
2023/06/07	1	38.45	1	38.30	38.25	0	4,113	0.00%
2023/06/06	0	0.00	2	38.50	38.00	-2	4,391	-0.05%
2023/06/05	2	38.40	0	0.00	38.50	2	4,450	0.04%
2023/06/02	0	0.00	1	38.55	38.30	-1	4,428	-0.02%
2023/05/31	0	0.00	2	37.10	37.15	-2	4,352	-0.05%
2023/05/30	1	36.65	0	0.00	36.70	1	4,345	0.02%
2023/05/29	0	0.00	5	37.08	37.10	-5	4,362	-0.11%
2023/05/26	2	36.60	0	0.00	36.50	2	4,361	0.05%
2023/05/25	1	37.25	0	0.00	37.30	1	4,349	0.02%
2023/05/23	0	0.00	1	37.95	37.80	-1	4,331	-0.02%
2023/05/22	1	37.00	3	37.23	37.55	-2	4,320	-0.05%
2023/05/19	1	36.30	0	0.00	36.05	1	4,291	0.02%
2023/05/18	1	35.95	1	36.85	36.70	0	4,286	0.00%
2023/05/16	4	35.96	0	0.00	35.90	4	4,263	0.09%
2023/05/15	9	36.37	0	0.00	36.15	9	4,241	0.21%
2023/05/11	4	39.11	3	39.37	38.55	1	4,193	0.02%
2023/05/10	2	39.90	2	39.25	39.30	0	4,162	0.00%
2023/05/09	10	38.93	0	0.00	38.35	10	4,099	0.24%
2023/05/05	2	39.68	1	39.50	39.30	1	4,007	0.02%
2023/05/04	18	40.90	5	41.00	40.75	13	3,934	0.33%
2023/05/03	3	39.95	4	41.06	40.95	-1	3,808	-0.03%
2023/05/02	5	39.79	7	40.15	40.70	-2	3,604	-0.06%
2023/04/28	0	0.00	1	38.25	38.25	-1	3,379	-0.03%
2023/04/26	6	37.23	0	0.00	37.40	6	3,322	0.18%
2023/04/25	3	38.50	4	38.34	37.75	-1	3,292	-0.03%
2023/04/24	2	37.35	2	37.45	37.40	0	3,201	0.00%
2023/04/21	1	36.30	0	0.00	36.10	1	3,150	0.03%
2023/04/20	4	38.24	5	38.03	37.30	-1	3,098	-0.03%
2023/04/19	4	39.18	1	39.20	39.00	3	3,024	0.10%
2023/04/18	9	39.62	15	39.54	40.00	-6	2,930	-0.20%
2023/04/17	9	38.88	7	39.26	39.90	2	2,819	0.07%
2023/04/14	1	38.00	5	38.00	37.70	-4	2,525	-0.16%
2023/04/13	7	37.07	0	0.00	37.15	7	2,339	0.30%
2023/04/12	0	0.00	2	36.80	37.40	-2	2,325	-0.09%
2023/04/11	3	36.00	1	36.25	36.10	2	2,319	0.09%
2023/04/10	0	0.00	6	37.98	37.90	-6	2,314	-0.26%
2023/04/06	0	0.00	2	37.45	37.45	-2	2,268	-0.09%
2023/03/30	2	36.33	2	36.00	37.05	0	2,225	0.00%
2023/03/29	1	36.30	2	35.80	35.85	-1	2,213	-0.05%
2023/03/28	0	0.00	1	35.80	35.75	-1	2,212	-0.05%
2023/03/27	3	37.18	0	0.00	37.10	3	2,187	0.14%
2023/03/24	0	0.00	10	37.33	37.20	-10	2,174	-0.46%
2023/03/23	1	37.75	0	0.00	37.35	1	2,152	0.05%
2023/03/21	1	37.00	11	37.20	37.25	-10	2,102	-0.48%
2023/03/20	2	36.03	4	35.75	37.35	-2	2,057	-0.10%
2023/03/17	7	35.74	1	35.40	35.75	6	2,012	0.30%
2023/03/16	1	35.10	1	35.70	35.45	0	1,987	0.00%
2023/03/15	4	37.88	7	36.66	36.45	-3	1,948	-0.15%
2023/03/14	1	38.25	11	36.85	37.20	-10	1,871	-0.53%
2023/03/13	8	37.71	5	35.96	37.20	3	1,788	0.17%
2023/03/10	20	38.47	9	38.31	38.45	11	1,629	0.68%
2023/03/09	15	37.72	29	37.90	38.50	-14	1,343	-1.04%
2023/03/08	0	0.00	2	35.00	35.00	-2	1,046	-0.19%
2023/03/07	10	31.60	0	0.00	31.85	10	953	1.05%
2023/02/24	1	30.45	1	30.85	30.80	0	897	0.00%
2023/02/22	0	0.00	1	30.00	30.15	-1	878	-0.11%
2023/02/21	1	30.65	0	0.00	30.40	1	873	0.11%
2023/02/20	0	0.00	0.3	30.55	30.75	-0.3	866	-0.04%
2023/02/15	1	30.65	1	30.65	30.70	0	833	0.00%
2023/02/13	1	30.25	1	30.45	30.00	0	796	0.00%
2023/02/10	1	30.75	2	30.23	30.05	-1	781	-0.13%
2023/02/09	1	30.20	1	30.00	29.90	0	729	0.00%
2023/02/03	0	0.00	2	29.20	29.00	-2	692	-0.29%
2023/02/02	7	29.89	0	0.00	29.80	7	671	1.04%
2023/02/01	0	0.00	4	30.01	30.00	-4	645	-0.62%
2023/01/17	3	28.10	0	0.00	27.90	3	576	0.52%
2023/01/16	0	0.00	8	27.50	27.65	-8	572	-1.40%
2023/01/06	2	28.93	0	0.00	28.90	2	534	0.37%
2023/01/05	2	30.25	3	29.73	29.40	-1	520	-0.19%
2023/01/04	2	29.95	4	29.61	30.00	-2	447	-0.45%
2022/12/28	0	0.00	3	29.10	28.90	-3	282	-1.06%
2022/12/14	0	0.00	3	29.10	28.50	-3	211	-1.42%
2022/12/06	2	27.20	0	0.00	27.20	2	179	1.11%
2022/12/05	0	0.00	4	27.29	27.25	-4	177	-2.25%
2022/12/01	0	0.00	1	26.45	26.45	-1	169	-0.59%
2022/11/30	0	0.00	1	26.10	26.25	-1	171	-0.58%
2022/11/22	3	25.45	0	0.00	25.10	3	165	1.82%
2022/11/15	0	0.00	1	25.05	25.15	-1	173	-0.58%
2022/11/14	0	0.00	2	24.75	25.15	-2	175	-1.14%
2022/11/02	0	0.00	10	24.10	23.95	-10	187	-5.32%
2022/10/24	0	0.00	1	23.50	23.50	-1	216	-0.46%
2022/10/19	0	0.00	1	23.90	23.55	-1	222	-0.45%
2022/10/14	1	23.00	0	0.00	23.25	1	228	0.44%
2022/10/13	1	23.50	0	0.00	22.40	1	233	0.43%
2022/10/11	2	24.00	0	0.00	23.55	2	230	0.87%
2022/09/28	2	25.60	0	0.00	23.80	2	272	0.74%
2022/09/26	1	26.60	0	0.00	25.20	1	286	0.35%
2022/09/23	1	27.00	1	27.90	27.00	0	309	0.00%
2022/09/22	1	27.25	0	0.00	27.40	1	362	0.28%
2022/09/21	1	27.70	0	0.00	27.50	1	368	0.27%
2022/09/12	0	0.00	3	28.08	28.05	-3	412	-0.73%
2022/09/08	0	0.00	1	27.80	27.80	-1	420	-0.24%
2022/09/07	1	27.60	0	0.00	27.50	1	423	0.24%
2022/09/06	1	27.80	0	0.00	27.75	1	432	0.23%
2022/09/05	2	28.05	0	0.00	28.05	2	435	0.46%
2022/08/25	0	0.00	3	28.53	28.75	-3	471	-0.64%
2022/08/24	1	28.00	0	0.00	28.00	1	481	0.21%
2022/08/23	2	28.25	0	0.00	28.10	2	485	0.41%
2022/08/04	1	26.50	0	0.00	26.70	1	590	0.17%
2022/08/01	0	0.00	10	29.18	29.30	-10	642	-1.56%
2022/07/01	0	0.00	1	31.15	29.75	-1	1,546	-0.06%
2022/06/30	13	31.69	2	31.75	31.50	11	1,518	0.72%
2022/06/23	0	0.00	0.1	29.45	29.70	-0.1	1,447	0.00%
2022/05/31	0	0.00	50	30.66	30.85	-50	1,425	-3.51%
2022/05/26	0	0.00	5	29.93	30.00	-5	1,417	-0.35%
2022/05/13	0	0.00	10	30.00	29.90	-10	1,376	-0.73%
2022/05/12	3	30.10	0	0.00	29.80	3	1,364	0.22%
2022/05/10	6	30.08	2	30.20	30.65	4	1,350	0.30%
2022/05/09	1	31.20	0	0.00	30.05	1	1,340	0.07%
2022/05/06	5	32.55	3	32.15	32.15	2	1,303	0.15%
2022/05/05	4	33.99	43	34.07	33.50	-39	1,289	-3.02%
2022/05/03	16	33.68	0	0.00	33.55	16	1,231	1.30%
2022/04/29	2	34.40	0	0.00	34.60	2	1,169	0.17%
2022/04/28	0	0.00	11	34.58	34.50	-11	1,045	-1.05%
2022/04/27	12	33.76	5	33.21	34.70	7	886	0.79%
2022/04/26	0	0.00	4	33.40	33.80	-4	630	-0.63%
2022/04/22	20	32.03	0	0.00	31.85	20	572	3.49%
2022/04/21	5	32.80	5	32.85	32.35	0	574	0.00%
2022/04/18	5	31.60	20	31.71	31.30	-15	529	-2.83%
2022/04/15	2	30.50	0	0.00	30.55	2	537	0.37%
2022/04/12	5	29.85	0	0.00	29.95	5	660	0.76%
2022/04/07	10	30.25	0	0.00	30.00	10	672	1.49%
2022/04/06	5	30.55	0	0.00	30.50	5	669	0.75%
2022/04/01	5	30.75	0	0.00	30.65	5	675	0.74%
2022/03/30	5	30.90	0	0.00	30.80	5	673	0.74%
2022/03/25	0	0.00	0.5	31.60	31.40	-0.5	681	-0.07%
2022/03/14	0	0.00	4	30.30	30.45	-4	772	-0.52%
2022/03/08	2	30.10	0.1	29.95	29.85	1.9	787	0.24%
2022/02/24	2	30.45	0	0.00	30.30	2	825	0.24%
2022/02/21	0	0.00	0.5	31.10	31.30	-0.5	854	-0.06%
2022/02/14	2	31.15	0	0.00	31.10	2	1,001	0.20%
2022/02/11	0	0.00	1.7	31.86	31.80	-1.7	1,017	-0.17%
2022/02/10	0	0.00	1.1	32.71	32.70	-1.1	1,033	-0.10%
2022/02/09	1	33.05	0	0.00	32.95	1	1,046	0.10%
2022/02/08	0	0.00	1	32.35	32.75	-1	1,057	-0.09%
2022/02/07	0	0.00	1	32.10	32.25	-1	1,077	-0.09%
2022/01/25	2.3	31.14	0	0.00	30.75	2.3	1,132	0.20%
2022/01/24	3	31.60	0	0.00	31.65	3	1,172	0.26%
2022/01/21	0	0.00	10	32.05	32.05	-10	1,177	-0.85%
2022/01/14	0	0.00	1	32.05	32.50	-1	1,212	-0.08%
2022/01/12	0	0.00	15	32.60	32.50	-15	1,238	-1.21%
2022/01/11	16	33.60	0	0.00	32.90	16	1,242	1.29%
2022/01/07	1	36.60	2.1	35.15	34.10	-1.1	1,236	-0.09%
2022/01/06	4	33.90	2	33.65	34.10	2	1,230	0.16%
2022/01/03	0	0.00	9	32.82	32.80	-9	1,384	-0.65%
2021/12/30	0	0.00	3	33.03	32.85	-3	1,456	-0.21%
2021/12/27	0.1	32.55	1	32.40	32.70	-0.9	1,788	-0.05%
2021/12/17	7	31.96	1	31.90	31.80	6	2,230	0.27%
2021/12/10	10	33.65	0	0.00	33.80	10	2,185	0.46%
2021/12/03	1	31.35	0.5	31.25	31.05	0.5	2,133	0.02%
2021/12/02	1	30.65	50	30.68	30.55	-49	2,129	-2.30%
2021/11/30	0	0.00	1	31.50	31.45	-1	2,119	-0.05%
2021/11/26	1.2	31.63	0	0.00	31.40	1.2	2,124	0.06%
2021/11/25	3	32.37	0	0.00	32.30	3	2,113	0.14%
2021/11/24	0	0.00	3	32.58	32.60	-3	2,112	-0.14%
2021/11/19	1	33.00	0	0.00	32.70	1	2,118	0.05%
2021/11/18	4	33.41	0	0.00	33.40	4	2,101	0.19%
2021/11/17	0	0.00	1	33.20	33.35	-1	2,102	-0.05%
2021/11/16	4	34.10	0	0.00	33.40	4	2,100	0.19%
2021/11/12	4	35.75	0	0.00	35.95	4	2,038	0.20%
2021/11/09	10	35.70	22	35.45	35.50	-12	2,012	-0.60%
2021/11/08	10	34.75	0	0.00	34.65	10	1,994	0.50%
2021/11/03	0	0.00	3	35.70	35.15	-3	2,043	-0.15%
2021/11/01	0	0.00	2	34.43	35.05	-2	1,999	-0.10%
2021/10/28	2	34.05	0	0.00	33.90	2	1,972	0.10%
2021/10/22	0	0.00	11	33.49	33.20	-11	2,010	-0.55%
2021/10/21	10	32.50	0	0.00	32.40	10	2,042	0.49%
2021/10/20	0.2	33.95	0	0.00	33.00	0.2	2,093	0.01%
2021/10/15	2	31.90	0.1	31.85	32.85	1.9	2,170	0.09%
2021/10/14	4	32.65	0	0.00	31.85	4	2,208	0.18%
2021/10/13	0	0.00	1	34.65	34.60	-1	2,370	-0.04%
2021/10/08	0	0.00	5	37.30	36.80	-5	2,405	-0.21%
2021/10/07	2	37.00	15	37.27	37.60	-13	2,469	-0.53%
2021/10/06	6	36.84	21	37.21	36.60	-15	2,448	-0.61%
2021/10/05	2	34.95	0	0.00	35.90	2	2,331	0.09%
2021/10/04	1	35.20	5	35.20	35.95	-4	2,321	-0.17%
2021/10/01	6	36.25	2.6	36.99	34.25	3.4	2,272	0.15%
2021/09/30	3	34.75	3	35.85	36.05	0	2,069	0.00%
2021/09/29	0	0.00	2	33.25	32.80	-2	2,128	-0.09%
2021/09/27	0	0.00	2	32.63	32.65	-2	2,479	-0.08%
2021/09/24	0	0.00	4	31.40	32.45	-4	2,528	-0.16%
2021/09/17	0	0.00	24	30.29	30.35	-24	2,552	-0.94%
2021/09/16	0	0.00	2	30.60	30.50	-2	2,554	-0.08%
2021/09/13	0	0.00	6	30.90	30.80	-6	2,562	-0.23%
2021/09/08	1	30.20	0	0.00	29.80	1	2,565	0.04%
2021/09/07	2	30.70	0	0.00	30.40	2	2,563	0.08%
2021/09/06	6	30.95	0	0.00	30.75	6	2,562	0.23%
2021/09/01	0	0.00	6	32.43	32.40	-6	2,556	-0.23%
2021/08/30	16	31.94	0	0.00	31.85	16	2,542	0.63%
2021/08/27	0	0.00	10	32.40	32.20	-10	2,542	-0.39%
2021/08/26	0	0.00	1	31.45	31.50	-1	2,526	-0.04%
2021/08/23	0	0.00	30	30.60	31.15	-30	2,530	-1.19%
2021/08/20	30	30.00	1	30.05	29.70	29	2,525	1.15%
2021/08/19	1	30.50	0	0.00	30.00	1	2,524	0.04%
2021/08/18	0	0.00	0.3	30.60	31.30	-0.3	2,517	-0.01%
2021/08/17	4	30.00	0	0.00	30.10	4	2,511	0.16%
2021/08/13	0	0.00	0.1	31.70	31.25	-0.1	2,498	0.00%
2021/08/11	0	0.00	0	36.70	33.60	0	2,467	0.00%
2021/08/10	11	34.44	0	0.00	33.60	11	2,460	0.45%
2021/08/09	1	36.20	0	0.00	36.30	1	2,424	0.04%
2021/08/06	11	35.73	0	0.00	35.65	11	2,408	0.46%
2021/08/05	6	35.80	1	36.20	35.75	5	2,413	0.21%
2021/08/04	0	0.00	1	36.50	36.75	-1	2,432	-0.04%
2021/08/03	11	37.00	0	0.00	36.60	11	2,429	0.45%
2021/07/29	16	36.33	14	36.40	36.35	2	2,401	0.08%
2021/07/28	10	36.50	40	36.40	36.70	-30	2,385	-1.26%
2021/07/27	0.1	37.80	1	37.70	37.60	-0.9	2,367	-0.04%
2021/07/26	16	37.56	9	38.11	38.95	7	2,342	0.30%
2021/07/23	2	36.85	0	0.00	36.75	2	2,282	0.09%
2021/07/21	1.1	38.00	6	37.95	36.15	-4.9	2,246	-0.22%
2021/07/20	10.1	37.96	1	39.05	38.10	9.1	2,193	0.41%
2021/07/19	7	41.21	39	41.21	40.35	-32	2,125	-1.51%
2021/07/16	25	39.20	30.1	38.09	40.00	-5.1	1,912	-0.26%
2021/07/15	11	37.69	0	0.00	37.65	11	1,790	0.61%
2021/07/14	41	37.30	0	0.00	37.30	41	1,755	2.34%
2021/07/13	5	36.20	0	0.00	36.00	5	1,674	0.30%
2021/07/12	0	0.00	1	37.05	37.40	-1	1,630	-0.06%
2021/07/07	6	36.80	3	36.60	36.10	3	1,504	0.20%
2021/07/06	5	36.80	0	0.00	37.00	5	1,432	0.35%
2021/07/05	5	37.50	51	37.06	37.70	-46	1,287	-3.57%
2021/07/02	5	33.30	31	33.55	34.30	-26	1,130	-2.30%
2021/07/01	22	31.69	11	31.99	32.05	11	1,017	1.08%
2021/06/29	0	0.00	1	30.50	29.90	-1	1,017	-0.10%
2021/06/28	0	0.00	22	30.05	30.10	-22	1,010	-2.18%
2021/06/23	0	0.00	13	28.03	28.10	-13	1,018	-1.28%
2021/06/21	1	28.05	0	0.00	28.00	1	1,019	0.10%
2021/06/18	0	0.00	5	28.91	28.90	-5	1,061	-0.47%
2021/06/17	0	0.00	5	29.21	29.20	-5	1,074	-0.47%
2021/06/16	20	28.70	10	28.40	28.95	10	1,079	0.93%
2021/06/15	0	0.00	4	28.55	28.40	-4	1,085	-0.37%
2021/06/10	0	0.00	8	28.84	29.00	-8	1,110	-0.72%
2021/06/01	0	0.00	2	29.33	29.60	-2	1,151	-0.17%
2021/05/28	0	0.00	2.8	28.12	28.35	-2.8	1,164	-0.24%
2021/05/25	0	0.00	0.4	27.60	27.70	-0.4	1,178	-0.03%
2021/05/18	0	0.00	31	24.30	25.95	-31	1,313	-2.36%
2021/05/17	2	23.60	0	0.00	23.60	2	1,313	0.15%
2021/05/12	3	25.15	2	25.70	25.65	1	1,291	0.08%
2021/05/11	2	28.18	0	0.00	27.90	2	1,265	0.16%
2021/05/10	4	29.40	3	29.75	29.35	1	1,257	0.08%
2021/05/07	0	0.00	1	30.10	30.20	-1	1,261	-0.08%
2021/05/04	1	29.00	0	0.00	29.30	1	1,256	0.08%
2021/05/03	4	30.56	0	0.00	29.90	4	1,251	0.32%
2021/04/29	1	31.70	0	0.00	31.70	1	1,261	0.08%
2021/04/28	0	0.00	14	32.35	32.00	-14	1,273	-1.10%
2021/04/27	0	0.00	2	32.68	32.55	-2	1,292	-0.15%
2021/04/23	2	31.58	0	0.00	32.00	2	1,297	0.15%
2021/04/22	3	32.08	0	0.00	31.20	3	1,310	0.23%
2021/04/21	4	33.43	0	0.00	33.30	4	1,284	0.31%
2021/04/19	0	0.00	1	34.40	34.35	-1	1,291	-0.08%
2021/04/16	0	0.00	4	33.15	33.05	-4	1,304	-0.31%
2021/04/14	2	30.70	0	0.00	32.00	2	1,384	0.14%
2021/04/13	0	0.00	0.2	31.95	31.90	-0.2	1,401	-0.02%
2021/04/12	2	34.45	2	33.90	32.90	0	1,428	0.00%
2021/04/09	50	35.20	0.2	33.60	33.70	49.8	1,417	3.51%
2021/04/08	6	34.25	55	34.36	34.25	-49	1,398	-3.50%
2021/04/07	3	32.10	0	0.00	32.75	3	1,343	0.22%
2021/04/06	50	32.30	9	32.33	32.45	41	1,326	3.09%
2021/04/01	0	0.00	13	30.38	30.45	-13	1,284	-1.01%
2021/03/31	1	30.00	10	29.90	29.90	-9	1,275	-0.71%
2021/03/30	2	30.10	0	0.00	30.10	2	1,288	0.16%
2021/03/25	10	29.85	20	29.66	29.75	-10	1,364	-0.73%
2021/03/19	0	0.00	3	29.70	29.55	-3	1,352	-0.22%
2021/03/18	0	0.00	1.2	29.61	30.05	-1.2	1,366	-0.09%
2021/03/17	0	0.00	3	29.97	29.20	-3	1,389	-0.22%
2021/03/16	0	0.00	1	30.75	30.00	-1	1,404	-0.07%
2021/03/15	0	0.00	11	30.58	30.45	-11	1,425	-0.77%
2021/03/12	30	29.65	0	0.00	29.85	30	1,435	2.09%
2021/03/11	10	29.30	0	0.00	29.30	10	1,531	0.65%
2021/03/09	0	0.00	1	28.80	28.70	-1	1,606	-0.06%
2021/03/08	0	0.00	1.1	29.23	28.40	-1.1	1,657	-0.07%
2021/03/05	1	28.60	0	0.00	28.60	1	1,718	0.06%
2021/03/02	2	28.45	0	0.00	28.05	2	2,161	0.09%
2021/02/26	3	28.93	0	0.00	28.90	3	2,191	0.14%
2021/02/25	1	29.55	1	29.80	29.40	0	2,228	0.00%
2021/02/24	1	29.55	0	0.00	29.55	1	2,259	0.04%
2021/02/23	3	30.87	0	0.00	30.75	3	2,248	0.13%
2021/02/22	1	30.40	4	30.61	31.00	-3	2,228	-0.13%
2021/02/19	52	27.53	11	27.89	28.20	41	2,176	1.88%
2021/02/18	12	27.55	0	0.00	27.60	12	2,165	0.55%
2021/02/17	0	0.00	4	26.00	26.35	-4	2,191	-0.18%
2021/02/05	2	25.45	2	25.63	25.30	0	2,195	0.00%
2021/02/04	10	25.80	0	0.00	25.65	10	2,196	0.46%
2021/02/02	0	0.00	40	25.36	25.40	-40	2,222	-1.80%
2021/02/01	1	24.90	0	0.00	25.50	1	2,253	0.04%
2021/01/29	0	0.00	3	26.60	25.80	-3	2,261	-0.13%
2021/01/22	1.4	26.44	0	0.00	27.40	1.4	2,490	0.06%
2021/01/20	1	25.85	0	0.00	25.55	1	2,470	0.04%
2021/01/15	0	0.00	11	27.86	27.55	-11	2,426	-0.45%
2021/01/14	5	28.94	0	0.00	28.85	5	2,408	0.21%
2021/01/12	0	0.00	12	29.58	28.80	-12	2,402	-0.50%
2021/01/11	12	28.68	4	29.90	30.00	8	2,395	0.33%
2021/01/08	2	28.95	320	28.45	28.45	-318	2,367	-13.43%	大賣/鉅額交易
2021/01/07	2	31.00	1	31.10	30.70	1	2,318	0.04%
2021/01/06	5	30.95	2	31.05	30.95	3	2,366	0.13%
2021/01/05	1	32.50	5	31.99	32.40	-4	2,349	-0.17%
2020/12/28	4	32.68	26	33.10	32.50	-22	2,354	-0.93%
2020/12/23	1	32.00	0	0.00	32.90	1	2,381	0.04%
2020/12/22	2	33.50	0	0.00	33.00	2	2,409	0.08%
2020/12/21	3	34.20	50	34.14	33.90	-47	2,441	-1.93%
2020/12/17	2	35.25	0	35.20	35.25	2	2,516	0.08%
2020/12/16	10	35.50	0	0.00	35.50	10	2,547	0.39%
2020/12/15	13	34.94	0	0.00	34.60	13	2,757	0.47%
2020/12/14	0	0.00	10	35.00	35.40	-10	2,813	-0.36%
2020/12/11	4	34.81	0	0.00	35.05	4	2,871	0.14%
2020/12/10	1	35.20	0	0.00	35.35	1	2,969	0.03%
2020/12/09	1	35.85	10	36.50	35.95	-9	2,975	-0.30%
2020/12/08	1	36.25	56	36.08	36.00	-55	3,031	-1.81%
2020/12/07	25	36.33	0	0.00	36.10	25	3,019	0.83%
2020/12/04	17	37.65	0	0.00	37.65	17	2,939	0.58%
2020/12/03	43	38.64	0	0.00	38.30	43	2,936	1.46%
2020/12/02	1	38.00	3	38.72	38.90	-2	2,950	-0.07%
2020/12/01	6	39.24	1	39.45	39.20	5	2,947	0.17%
2020/11/30	11	41.01	22	40.84	40.50	-11	3,100	-0.35%
2020/11/27	13	40.83	2	40.40	40.85	11	3,052	0.36%
2020/11/26	6	41.25	56.2	39.85	41.50	-50.2	3,103	-1.62%
2020/11/25	12	37.79	2	38.20	37.80	10	3,009	0.33%
2020/11/24	1	37.90	0	0.00	37.70	1	2,994	0.03%
2020/11/23	10	38.55	35	38.24	38.50	-25	2,987	-0.84%
2020/11/20	10	37.40	10	38.20	37.60	0	2,981	0.00%
2020/11/18	20	37.32	0	0.00	37.10	20	3,109	0.64%
2020/11/17	10	37.50	2	38.00	37.50	8	3,159	0.25%
2020/11/16	4	38.01	2	38.75	37.50	2	3,298	0.06%
2020/11/13	0	0.00	12	37.96	37.90	-12	3,452	-0.35%
2020/11/12	3	37.90	3	37.85	37.40	0	3,826	0.00%
2020/11/11	3	37.60	1	37.90	37.70	2	3,927	0.05%
2020/11/10	13	37.41	0	0.00	37.40	13	3,928	0.33%
2020/11/09	8	37.98	26	38.04	37.95	-18	3,939	-0.46%
2020/11/05	25	36.98	2	37.28	37.10	23	3,945	0.58%
2020/11/04	3	36.32	4	37.55	36.90	-1	3,994	-0.03%
2020/11/03	1	35.80	4	35.98	36.55	-3	3,960	-0.08%
2020/11/02	5	33.89	0	0.00	33.25	5	3,950	0.13%
2020/10/30	2	35.75	0	0.00	35.65	2	3,919	0.05%
2020/10/29	3	36.45	1	36.20	36.50	2	3,965	0.05%
2020/10/27	0	0.00	1	38.00	37.55	-1	4,070	-0.02%
2020/10/22	1	37.30	0	0.00	37.25	1	4,577	0.02%
2020/10/20	0	0.00	3	37.65	37.60	-3	4,823	-0.06%
2020/10/16	2	37.48	12	37.49	37.40	-10	5,093	-0.20%
2020/10/15	1	37.85	0	0.00	37.90	1	5,093	0.02%
2020/10/14	12	38.81	3	39.20	38.75	9	5,137	0.18%
2020/10/12	1	37.35	1	37.90	37.45	0	5,110	0.00%
2020/10/08	0	0.00	3	38.40	38.10	-3	5,132	-0.06%
2020/10/07	1	38.75	0	0.00	38.75	1	5,165	0.02%
2020/10/06	0	0.00	1	38.65	38.95	-1	5,186	-0.02%
2020/09/30	0	0.00	2	38.05	38.20	-2	5,297	-0.04%
2020/09/29	3	36.97	1.7	37.06	36.95	1.3	5,336	0.02%
2020/09/28	3	38.05	3	38.03	37.70	0	5,474	0.00%
2020/09/25	10	37.52	15	37.19	36.65	-5	5,515	-0.09%
2020/09/23	3	39.58	0.2	39.25	39.25	2.8	5,547	0.05%
2020/09/22	10	39.69	10	39.48	39.50	0	5,622	0.00%
2020/09/21	6	40.19	2	40.80	40.60	4	5,662	0.07%
2020/09/18	13	42.25	0	0.00	40.60	13	5,683	0.23%
2020/09/17	0	0.00	2	43.30	42.70	-2	5,573	-0.04%
2020/09/15	0	0.00	12	42.59	43.00	-12	5,909	-0.20%
2020/09/14	1	41.25	0	0.00	40.35	1	5,897	0.02%
2020/09/11	0	0.00	2	41.45	40.20	-2	6,271	-0.03%
2020/09/10	1	39.70	5	39.50	39.20	-4	6,199	-0.06%
2020/09/09	1	39.10	0	0.00	39.80	1	6,209	0.02%
2020/09/08	1	39.35	16	39.48	39.25	-15	6,219	-0.24%
2020/09/07	3	42.05	4	41.98	40.55	-1	6,206	-0.02%
2020/09/04	4	40.04	1	40.75	40.75	3	6,227	0.05%
2020/09/03	19	42.18	26	42.53	42.10	-7	6,257	-0.11%
2020/09/02	3	40.30	1	40.00	40.00	2	6,075	0.03%
2020/09/01	15	42.13	4	42.33	40.60	11	6,034	0.18%
2020/08/31	1	40.75	8	40.47	40.50	-7	5,867	-0.12%
2020/08/28	0	0.00	6	37.80	38.60	-6	5,721	-0.10%
2020/08/27	5	38.39	0	0.00	38.05	5	5,703	0.09%
2020/08/26	1	38.75	0	0.00	38.50	1	5,669	0.02%
2020/08/25	1	39.00	2	40.63	39.00	-1	5,633	-0.02%
2020/08/24	5	39.08	2	39.40	39.35	3	5,554	0.05%
2020/08/21	4	38.53	3	38.97	39.00	1	5,478	0.02%
2020/08/20	24	38.81	4	39.53	37.70	20	5,429	0.37%
2020/08/19	39	43.01	4	43.28	41.60	35	5,286	0.66%
2020/08/18	3	42.35	32	43.50	43.40	-29	5,090	-0.57%
2020/08/17	0	0.00	7.6	39.44	40.45	-7.6	4,703	-0.16%
2020/08/14	0	0.00	1	36.95	36.80	-1	4,593	-0.02%
2020/08/12	4	36.90	2	36.98	36.95	2	4,544	0.04%
2020/08/11	24	37.41	4	37.96	37.00	20	4,526	0.44%
2020/08/10	41	38.30	67	38.55	38.35	-26	4,498	-0.58%
2020/08/07	11	36.95	11	36.26	36.75	0	4,420	0.00%
2020/08/06	2	38.45	14.4	39.27	38.40	-12.4	4,343	-0.29%
2020/08/05	23	39.48	4	40.15	39.40	19	4,303	0.44%
2020/08/04	5	39.86	0	0.00	39.80	5	4,277	0.12%
2020/08/03	8	39.36	0	0.00	38.90	8	4,252	0.19%
2020/07/31	19	39.82	14	39.60	40.05	5	4,232	0.12%
2020/07/30	60	40.30	27	42.61	39.75	33	4,141	0.80%
2020/07/29	14	37.76	13	39.14	40.15	1	3,930	0.03%
2020/07/28	148	39.32	1	38.10	37.35	147	3,757	3.91%	大買/鉅額交易
2020/07/27	9	41.32	18	44.40	41.45	-9	3,608	-0.25%
2020/07/24	7	44.30	10	45.40	44.80	-3	3,484	-0.09%
2020/07/23	142	45.93	30.1	45.71	46.90	111.9	3,357	3.33%	大買/鉅額交易
2020/07/21	10	38.00	0	0.00	38.85	10	3,075	0.33%
2020/07/20	2	35.35	0	0.00	35.35	2	3,060	0.07%
2020/07/16	2	43.00	5	43.50	43.45	-3	2,951	-0.10%
2020/07/15	0	0.00	1	43.80	44.00	-1	2,935	-0.04%
2020/07/14	5	45.00	12	44.70	45.00	-7	2,901	-0.24%
2020/07/13	9	42.76	0	0.00	42.50	9	2,850	0.32%
2020/07/10	1	40.35	6	43.00	41.60	-5	2,824	-0.18%
2020/07/09	8	44.67	3.4	44.45	44.80	4.6	2,771	0.17%
2020/07/08	2	43.70	2	42.00	41.15	0	2,671	0.00%
2020/07/07	4	45.83	29	46.35	45.70	-25	2,606	-0.96%
2020/07/06	8	47.00	2.6	47.00	47.00	5.4	2,468	0.22%
2020/07/03	1	42.75	16	41.44	42.75	-15	2,412	-0.62%
2020/07/02	10	38.73	15.6	38.62	38.90	-5.6	2,342	-0.24%
2020/07/01	59	34.95	13	34.45	35.40	46	2,240	2.05%
2020/06/30	34	32.21	57	31.69	32.20	-23	2,132	-1.08%
2020/06/29	3	29.50	1	29.30	29.50	2	2,021	0.10%
2020/06/24	32	26.89	8	27.18	28.05	24	1,953	1.23%
2020/06/23	27	28.77	7	29.27	28.80	20	1,837	1.09%
2020/06/22	10	26.49	5	26.86	27.25	5	1,556	0.32%
2020/06/19	5	24.13	30	24.85	24.80	-25	1,356	-1.84%
2020/06/18	62	23.91	81	23.71	24.10	-19	1,240	-1.53%
2020/06/17	0	0.00	2	22.35	22.35	-2	832	-0.24%
2020/06/16	0	0.00	4	20.35	20.35	-4	827	-0.48%
2020/06/15	1	18.35	1	18.60	18.50	0	826	0.00%
2020/06/12	1	18.15	0	0.00	18.25	1	803	0.12%
2020/06/11	21	18.32	14	18.02	17.85	7	781	0.90%
2020/06/10	10	17.85	6	17.71	18.10	4	713	0.56%
2020/06/09	0	0.00	3	16.42	16.60	-3	655	-0.46%
2020/06/08	3	15.18	1	15.35	15.30	2	630	0.31%
2020/06/05	0	0.00	1	14.95	15.00	-1	622	-0.16%
2020/06/03	0	0.00	5	14.30	14.30	-5	603	-0.83%
2020/06/02	1	14.15	4	13.90	14.05	-3	599	-0.50%
2020/06/01	0	0.00	2	13.95	13.95	-2	595	-0.34%
2020/05/27	0	0.00	2	13.70	13.60	-2	593	-0.34%
2020/05/26	0	0.00	1	13.35	13.40	-1	587	-0.17%
2020/05/22	2	13.35	1	13.70	13.30	1	585	0.17%
2020/05/21	0	0.00	1	13.70	13.55	-1	581	-0.17%
2020/05/15	1	13.70	0	0.00	13.65	1	576	0.17%
2020/05/14	1	13.80	0	0.00	13.60	1	570	0.18%
2020/05/12	1	13.90	0	0.00	13.90	1	564	0.18%
2020/05/08	2	14.45	2	14.68	14.35	0	559	0.00%
2020/05/07	0	0.00	7	13.89	14.10	-7	520	-1.34%
2020/05/04	1	12.90	0	0.00	12.90	1	488	0.20%
2020/04/29	0	0.00	4	13.21	13.15	-4	498	-0.80%
2020/04/28	0	0.00	3	12.58	12.65	-3	494	-0.61%
2020/04/23	2	11.95	3	12.07	12.40	-1	501	-0.20%
2020/04/21	4	11.70	0	0.00	11.50	4	493	0.81%
2020/04/17	1	12.50	2	12.78	12.50	-1	484	-0.21%
2020/04/16	1	12.40	0	0.00	12.45	1	477	0.21%
2020/04/15	1	12.50	2	12.68	12.45	-1	475	-0.21%
2020/04/13	0	0.00	1	12.20	12.00	-1	464	-0.22%
2020/04/10	1	12.00	2	12.15	12.20	-1	465	-0.21%
2020/04/09	0	0.00	1	12.15	12.20	-1	466	-0.21%
2020/04/08	4	12.03	2	12.15	12.15	2	462	0.43%
2020/04/07	0	0.00	1	10.95	11.05	-1	449	-0.22%
2020/03/31	1	11.00	0	0.00	11.10	1	459	0.22%
2020/03/30	0	0.00	10	10.80	11.20	-10	457	-2.19%
2020/03/26	0	0.00	1	11.10	11.10	-1	453	-0.22%
2020/03/25	1	10.85	1	11.20	11.10	0	451	0.00%
2020/03/19	7	9.09	0	0.00	9.09	7	438	1.60%
2020/03/18	1	11.00	0	0.00	10.10	1	411	0.24%
2020/03/17	4	11.21	0	0.00	11.00	4	402	0.99%
2020/03/16	1	12.30	1	12.65	12.00	0	390	0.00%
2020/03/13	13	12.26	0	0.00	12.40	13	386	3.36%
2020/03/12	10	14.00	0	0.00	13.60	10	378	2.64%
2020/03/11	2	15.33	1	15.35	14.85	1	365	0.27%
2020/03/10	11	15.13	0	0.00	15.50	11	362	3.03%
2020/03/06	1	15.90	0	0.00	16.00	1	353	0.28%
2020/03/05	0	0.00	16	16.15	16.15	-16	352	-4.53%
2020/03/03	1	16.35	0	0.00	16.40	1	354	0.28%
2020/02/27	40	16.15	0	0.00	16.00	40	348	11.48%
2020/02/25	0	0.00	10	16.20	16.40	-10	341	-2.93%
2020/02/24	1	16.70	0	0.00	16.65	1	335	0.30%
2020/02/21	1	16.90	0	0.00	16.90	1	334	0.30%
2020/02/20	0	0.00	2	17.18	17.05	-2	333	-0.60%
2020/02/19	0.7	17.30	0	0.00	17.35	0.7	331	0.20%
2020/02/14	0	0.00	1	17.05	17.00	-1	336	-0.30%
2020/02/11	0	0.00	4	16.60	16.60	-4	331	-1.21%
2020/02/10	0	0.00	2	16.60	16.55	-2	334	-0.60%
2020/02/07	1	17.00	0	0.00	16.90	1	334	0.30%
2020/01/31	2	17.48	0	0.00	17.50	2	327	0.61%
2020/01/30	4	17.70	0	0.00	17.70	4	326	1.22%
2020/01/20	0	0.00	2	19.60	19.65	-2	313	-0.64%
2020/01/16	20	19.88	0	0.00	19.85	20	322	6.20%
2020/01/15	0	0.00	4	19.85	19.90	-4	341	-1.17%
2020/01/14	1	19.90	1	19.95	19.95	0	413	0.00%
2020/01/09	1	20.00	0	0.00	20.00	1	410	0.24%
2020/01/07	2	20.10	0	0.00	20.05	2	417	0.48%
2019/12/31	0	0.00	12	20.60	20.60	-12	439	-2.73%
2019/12/27	0	0.00	2.2	20.95	20.85	-2.2	437	-0.49%
2019/12/23	0.1	20.70	13	20.75	20.70	-12.9	422	-3.05%
2019/12/18	0	0.00	2	20.75	20.75	-2	451	-0.44%
2019/12/11	1	20.70	0	0.00	20.60	1	439	0.23%
2019/12/09	0	0.00	2	20.85	20.80	-2	435	-0.46%
2019/12/06	0	0.00	1	20.15	20.10	-1	419	-0.24%
2019/12/04	0	0.00	3	20.00	20.15	-3	418	-0.72%
2019/12/02	1	20.15	0	0.00	20.15	1	432	0.23%
2019/11/25	0	0.00	5	20.20	20.15	-5	434	-1.15%
2019/11/19	2	20.20	0	0.00	20.25	2	437	0.46%
2019/11/12	0	0.00	0.9	20.70	20.75	-0.9	463	-0.18%
2019/11/04	0	0.00	2	21.15	21.20	-2	466	-0.43%
2019/10/31	1	21.15	0	0.00	21.15	1	489	0.20%
2019/10/29	2	21.40	0.1	21.30	21.35	1.9	495	0.38%
2019/10/24	5	21.62	0	0.00	21.60	5	507	0.98%
2019/10/23	1	21.70	3	21.75	21.90	-2	507	-0.39%
2019/10/22	0	0.00	8.3	21.90	22.20	-8.3	494	-1.68%
2019/10/18	0	0.00	2.6	20.73	20.65	-2.6	430	-0.61%
2019/10/09	3	21.00	0	0.00	20.70	3	444	0.68%
2019/10/08	2	20.83	0	0.00	20.80	2	435	0.46%
2019/10/07	1	19.90	0	0.00	19.75	1	409	0.24%
2019/10/04	2	19.90	0	0.00	19.90	2	414	0.48%
2019/09/27	0	0.00	5	20.40	20.15	-5	426	-1.17%
2019/09/26	2	20.50	2.6	20.36	20.45	-0.6	428	-0.15%
2019/09/23	0	0.00	0.2	20.70	20.80	-0.2	421	-0.04%
2019/09/12	0	0.00	0.6	20.20	20.20	-0.6	420	-0.14%
2019/09/04	5	20.30	0	0.00	20.40	5	416	1.20%
2019/08/29	0	0.00	5	20.10	20.30	-5	412	-1.21%
2019/08/21	2	20.40	1	20.50	20.20	1	418	0.24%
2019/08/20	1	19.95	0	0.00	19.95	1	408	0.25%
2019/08/19	0	0.00	0.1	20.10	20.10	-0.1	412	-0.04%
2019/08/13	1	20.40	0	0.00	20.35	1	408	0.25%
2019/08/07	0	20.80	0	0.00	20.60	0	435	0.01%
2019/08/06	2.5	20.22	1	20.70	20.70	1.5	439	0.34%
2019/08/05	0	0.00	2	21.25	20.65	-2	463	-0.43%
2019/08/02	4	23.85	0	0.00	23.80	4	462	0.86%
2019/08/01	0.5	24.20	0	0.00	24.15	0.5	451	0.10%
2019/07/31	2.5	24.52	3	24.60	24.40	-0.5	445	-0.11%
2019/07/30	0.5	24.60	0	0.00	24.55	0.5	443	0.11%
2019/07/26	0	0.00	1	24.70	24.65	-1	428	-0.23%
2019/07/25	4	24.53	0	0.00	24.60	4	432	0.93%
2019/07/23	0	0.00	11	24.26	24.20	-11	435	-2.52%
2019/07/19	0	0.00	0.3	24.20	24.25	-0.3	455	-0.08%
2019/07/17	0	0.00	21	23.78	24.00	-21	454	-4.62%
2019/07/16	0	0.00	11	23.61	23.75	-11	462	-2.38%
2019/07/15	0	0.00	5	22.90	23.05	-5	463	-1.08%
2019/07/11	0	0.00	5	22.90	22.85	-5	486	-1.03%
2019/07/10	0	0.00	5	23.05	22.90	-5	492	-1.02%
2019/07/09	5	23.00	0	0.00	22.95	5	495	1.01%
2019/07/08	0	0.00	5	23.00	23.00	-5	507	-0.98%
2019/07/05	12	23.01	4	22.70	23.00	8	551	1.45%
2019/06/25	0	0.00	0.2	21.90	21.90	-0.2	753	-0.03%
2019/06/21	0	0.00	4	22.23	21.85	-4	795	-0.50%
2019/06/20	0	0.00	2	21.80	22.05	-2	803	-0.25%
2019/06/14	0	0.00	1	21.20	21.10	-1	871	-0.11%
2019/06/11	0	0.00	1	21.00	20.90	-1	978	-0.10%
2019/06/10	0	0.00	1	20.80	20.80	-1	1,060	-0.09%
2019/06/06	2	20.90	0	0.00	20.70	2	1,230	0.16%
2019/06/05	0	0.00	10	21.06	20.95	-10	1,356	-0.74%
2019/05/31	1	21.50	0	0.00	21.50	1	1,760	0.06%
2019/05/27	2	20.75	0	0.00	21.20	2	1,813	0.11%
2019/05/23	2	20.80	0	0.00	20.45	2	1,820	0.11%
2019/05/22	3	21.10	0	0.00	21.00	3	1,844	0.16%
2019/05/21	3	20.85	0	0.00	21.00	3	1,850	0.16%
2019/05/20	4	20.90	0	0.00	20.85	4	1,848	0.22%
2019/05/17	9	21.28	0	0.00	21.25	9	1,850	0.49%
2019/05/16	9	21.98	3	22.10	21.65	6	1,842	0.33%
2019/05/15	10	22.50	0	0.00	22.50	10	1,845	0.54%
2019/05/14	5	22.10	0	0.00	22.00	5	1,847	0.27%
2019/05/13	5	22.50	1	22.35	22.15	4	1,840	0.22%
2019/05/02	10	24.75	0	0.00	25.00	10	1,783	0.56%
2019/04/25	102	25.35	0	0.00	25.20	102	1,755	5.81%	大買/鉅額交易
2019/04/24	0	0.00	5	25.25	25.20	-5	1,739	-0.29%
2019/04/22	3	25.25	1.1	25.24	25.30	1.9	1,726	0.11%
2019/04/19	4	24.80	0	0.00	24.70	4	1,711	0.23%
2019/04/17	0	0.00	1.6	25.19	25.10	-1.6	1,688	-0.09%
2019/04/16	3.4	24.98	0	0.00	25.00	3.4	1,672	0.20%
2019/04/15	0	0.00	0.1	24.85	24.90	-0.1	1,665	-0.01%
2019/04/12	2	24.90	0	0.00	24.60	2	1,655	0.12%
2019/04/11	2	26.15	0.6	25.10	25.10	1.4	1,640	0.09%
2019/04/10	0	0.00	1	25.70	25.85	-1	1,608	-0.06%
2019/04/09	3	24.97	0	0.00	24.90	3	1,586	0.19%
2019/04/03	2	25.25	1	25.50	25.25	1	1,550	0.06%
2019/04/02	12	25.19	0	0.00	25.05	12	1,515	0.79%
2019/04/01	8	26.09	2	26.70	25.85	6	1,481	0.41%
2019/03/29	2	25.00	3	25.43	25.60	-1	1,452	-0.07%
2019/03/26	0	0.00	3.1	24.54	25.00	-3.1	1,409	-0.22%
2019/03/25	2	23.88	0	0.00	23.85	2	1,380	0.14%
2019/03/22	5	24.66	2	24.60	24.50	3	1,368	0.22%
2019/03/21	1	25.15	0	0.00	25.15	1	1,346	0.07%
2019/03/19	1	25.20	10	25.25	25.40	-9	1,309	-0.69%
2019/03/15	7	24.99	0	0.00	24.80	7	1,274	0.55%
2019/03/14	0	0.00	3	25.95	25.35	-3	1,242	-0.24%
2019/03/13	4.7	26.32	11	26.43	26.25	-6.3	1,203	-0.52%
2019/03/12	40	26.90	23	26.90	26.10	17	1,130	1.50%
2019/03/11	15	25.66	20	25.49	26.40	-5	971	-0.51%
2019/03/08	2	24.05	7	24.14	24.00	-5	897	-0.56%
2019/03/07	29	24.27	22.4	24.43	24.45	6.6	906	0.73%
2019/03/06	4	23.13	12	23.07	23.40	-8	735	-1.09%
2019/03/05	1	21.20	3	21.48	22.00	-2	586	-0.34%
2019/03/04	1	20.55	1	20.90	20.55	0	555	0.00%
2019/02/27	3	20.78	0	0.00	20.80	3	548	0.55%
2019/02/25	5	21.30	1	21.45	21.30	4	547	0.73%
2019/02/22	1	21.25	2	21.70	21.30	-1	540	-0.18%
2019/02/21	3	21.28	12	21.49	21.45	-9	531	-1.69%
2019/02/18	0	0.00	1	20.35	20.35	-1	509	-0.20%
2019/02/14	0	0.00	2	19.95	20.20	-2	500	-0.40%
2019/02/11	0	0.00	3	18.93	19.05	-3	478	-0.62%
2019/01/25	2	19.15	2	19.20	19.15	0	486	0.00%
2019/01/18	0	0.00	2	19.55	19.35	-2	526	-0.38%
2019/01/17	2	18.85	2	19.25	19.25	0	530	0.00%
2019/01/16	0	0.00	2	18.98	18.85	-2	538	-0.37%
2019/01/14	2	18.75	0	0.00	18.75	2	568	0.35%
2019/01/09	0	0.00	2	19.23	19.05	-2	596	-0.34%
2019/01/07	2	18.85	0	0.00	18.95	2	606	0.33%
2019/01/03	2	19.05	0	0.00	19.00	2	647	0.31%
2018/12/27	2	19.03	2	19.25	18.90	0	700	0.00%
2018/12/26	0	0.00	3	19.02	18.85	-3	717	-0.42%
2018/12/22	2	19.50	4	19.78	19.40	-2	767	-0.26%
2018/12/21	0	0.00	7	19.09	19.45	-7	756	-0.93%
2018/12/20	8	19.24	0	0.00	19.00	8	763	1.05%
2018/12/19	0	0.00	1	19.80	19.80	-1	767	-0.13%
2018/12/17	0	0.00	1	20.30	20.30	-1	787	-0.13%
2018/12/14	1	20.05	0	0.00	20.15	1	795	0.13%
2018/12/06	7	20.14	0	0.00	20.00	7	853	0.82%
2018/12/05	17	21.12	0	0.00	21.05	17	853	1.99%
2018/12/04	2	21.90	1	22.25	21.65	1	857	0.12%
2018/12/03	4	22.68	7	22.91	22.10	-3	856	-0.35%
2018/11/30	6	21.09	16	21.25	21.75	-10	798	-1.25%
2018/11/29	7	20.38	12	20.12	19.80	-5	736	-0.68%
2018/11/28	5	18.70	10	18.75	18.80	-5	695	-0.72%
2018/11/27	1.3	18.48	0	0.00	18.65	1.3	701	0.18%
2018/11/26	0	0.00	2	18.70	18.45	-2	710	-0.28%
2018/11/23	0	0.00	9	18.51	18.45	-9	723	-1.24%
2018/11/22	1	19.05	1	19.40	18.60	0	736	0.00%
2018/11/20	0	0.00	10	18.40	18.40	-10	748	-1.34%
2018/11/19	0	0.00	4	18.64	18.60	-4	763	-0.52%
2018/11/15	0	0.00	7	18.71	18.65	-7	792	-0.88%
2018/11/12	0	0.00	3	18.30	18.20	-3	818	-0.37%
2018/11/09	0	0.00	6	18.31	18.25	-6	842	-0.71%
2018/10/31	0.7	18.10	0	0.00	18.10	0.7	997	0.07%
2018/10/26	0	0.00	2	18.40	18.60	-2	1,040	-0.19%
2018/10/25	0.1	19.45	12	19.71	19.30	-11.9	1,063	-1.12%
2018/10/24	2	20.15	3	20.20	20.35	-1	1,086	-0.09%
2018/10/23	6	19.85	0	0.00	19.70	6	1,103	0.54%
2018/10/19	1	18.25	0	0.00	17.80	1	1,108	0.09%
2018/10/16	1	20.30	1	19.75	20.30	0	1,214	0.00%
2018/10/15	0	0.00	5	20.08	20.00	-5	1,284	-0.39%
2018/10/11	1	21.40	0	0.00	21.25	1	1,333	0.08%
2018/10/09	1	24.80	2	24.30	23.60	-1	1,360	-0.07%
2018/10/08	0	0.00	1	25.00	25.40	-1	1,454	-0.07%
2018/10/05	6	26.07	0	0.00	24.80	6	1,572	0.38%
2018/10/04	3	27.87	7.6	27.96	27.50	-4.6	1,229	-0.37%
2018/10/03	7.2	29.55	0	0.00	28.90	7.2	1,215	0.59%
2018/10/02	3	31.77	0	0.00	31.00	3	853	0.35%
2018/10/01	1	33.10	0	0.00	33.00	1	1,001	0.10%