正崴 (2392)-新光-新竹券商分點個股進出

台股 » 個股 » 正崴 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

正崴

(2392)

股價
72.0
漲跌
▼0.5
漲幅
-0.69%
成交量
6,483張
產業
上市電子零組件類股
610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

正崴 (2392)籌碼相關－新光-新竹券商分點個股進出

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

新光-新竹券商分點個股進出
新光-新竹券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/31	7.9	73.68	1	73.80	72.00	6.9	7,949	0.09%
2024/05/30	5	73.18	7	73.30	72.50	-2	7,882	-0.03%
2024/05/29	12	75.33	8.3	75.27	75.00	3.7	7,869	0.05%
2024/05/28	12.2	75.31	7.1	74.45	75.80	5.1	7,803	0.07%
2024/05/27	94	74.71	81.1	75.42	73.90	12.9	7,632	0.17%
2024/05/24	107.9	73.01	47	73.38	72.20	60.9	7,015	0.87%	大買/
2024/05/23	43	70.71	130.8	70.22	73.30	-87.8	6,116	-1.44%	大賣/
2024/05/22	3	65.87	22.2	66.01	66.70	-19.2	5,175	-0.37%
2024/05/21	61.8	60.02	48.1	58.19	60.70	13.7	4,835	0.28%
2024/05/20	9.1	57.00	46.3	57.27	58.50	-37.3	4,496	-0.83%
2024/05/17	85	52.85	2	52.95	53.70	83	3,911	2.12%
2024/05/16	6	52.50	2	52.00	52.00	4	3,770	0.11%
2024/05/15	4	52.20	13.1	52.07	51.60	-9.1	3,721	-0.24%
2024/05/14	2.1	51.25	0	0.00	51.50	2.1	3,610	0.06%
2024/05/13	60	51.99	60	51.16	51.60	0	3,527	0.00%
2024/05/10	1	48.35	0	0.00	48.75	1	3,315	0.03%
2024/05/09	2	49.80	1	50.00	48.80	1	3,289	0.03%
2024/05/08	40	50.06	59	49.49	49.35	-19	3,201	-0.59%
2024/05/07	14	49.87	26	49.86	49.45	-12	3,130	-0.38%
2024/05/06	25	49.29	20	49.41	49.50	5	2,921	0.17%
2024/05/03	28	48.50	6	48.61	48.75	22	2,761	0.80%
2024/05/02	0	0.00	1	46.70	46.70	-1	2,466	-0.04%
2024/04/30	0	0.00	2	46.75	46.60	-2	2,460	-0.08%
2024/04/29	0	0.00	0.4	46.45	46.60	-0.4	2,442	-0.02%
2024/04/25	7	45.75	6	45.67	45.40	1	2,422	0.04%
2024/04/24	4	45.14	12	45.13	45.80	-8	2,415	-0.33%
2024/04/23	1	44.60	0	0.00	44.60	1	2,415	0.04%
2024/04/19	10	44.54	2	44.05	44.40	8	2,430	0.33%
2024/04/18	1	46.20	11	46.30	46.25	-10	2,388	-0.42%
2024/04/16	11	43.74	0	0.00	43.50	11	2,351	0.47%
2024/04/12	1	46.25	10	46.25	46.25	-9	2,301	-0.39%
2024/04/11	0	0.00	0.5	46.00	45.85	-0.5	2,300	-0.02%
2024/04/10	1	46.50	0	0.00	46.65	1	2,389	0.04%
2024/04/09	1	46.40	1	46.20	46.25	0	2,395	0.00%
2024/04/08	0	0.00	8.2	46.17	45.90	-8.2	2,389	-0.34%
2024/04/03	4	46.48	0	0.00	46.35	4	2,378	0.17%
2024/04/02	3	46.93	4.1	46.97	47.00	-1.1	2,371	-0.04%
2024/04/01	7	47.57	89	47.48	47.10	-82	2,388	-3.43%
2024/03/29	86	46.60	4.1	46.91	46.40	82	2,313	3.54%
2024/03/28	5.1	46.36	4	46.05	46.00	1.1	2,161	0.05%
2024/03/27	10.2	45.99	43	46.65	47.10	-32.8	2,122	-1.55%
2024/03/26	6	44.73	0	0.00	44.85	6	2,030	0.30%
2024/03/25	0.1	45.15	11.5	45.04	45.15	-11.4	2,077	-0.55%
2024/03/22	1	44.90	1.3	44.98	45.00	-0.3	2,139	-0.01%
2024/03/21	0.2	44.93	2.1	44.95	44.90	-1.9	2,252	-0.08%
2024/03/20	6	44.68	6	44.65	44.40	0	2,327	0.00%
2024/03/19	1	44.25	0	0.00	44.05	1	2,418	0.04%
2024/03/18	0	43.95	0	0.00	44.00	0	2,711	0.00%
2024/03/15	5.2	44.50	1	45.00	44.15	4.2	3,287	0.13%
2024/03/14	0.5	44.88	1	44.45	44.40	-0.5	3,448	-0.01%
2024/03/13	2	45.60	9.4	45.70	45.15	-7.4	3,437	-0.22%
2024/03/12	10	44.50	4	45.39	45.20	6	3,402	0.18%
2024/03/08	1	44.70	1	44.20	43.95	0	3,332	0.00%
2024/03/07	0.2	45.10	2	45.20	45.45	-1.9	3,320	-0.06%
2024/03/06	1.2	46.09	0	0.00	46.05	1.2	3,334	0.03%
2024/03/05	1.1	46.32	1	46.30	46.50	0.1	3,341	0.00%
2024/03/04	7	46.26	4	46.05	45.85	3	3,355	0.09%
2024/03/01	2	45.90	2	45.75	46.05	0	3,335	0.00%
2024/02/29	2	45.03	1	45.20	45.45	1	3,380	0.03%
2024/02/27	1.1	44.42	0	0.00	44.50	1.1	3,421	0.03%
2024/02/26	7	44.89	3.1	44.75	44.50	3.9	3,391	0.11%
2024/02/23	1.5	44.05	0	0.00	43.90	1.5	3,346	0.04%
2024/02/22	1	44.10	0	0.00	43.90	1	3,332	0.03%
2024/02/21	7	44.21	0	0.00	44.20	7	3,323	0.21%
2024/02/20	27	43.57	0	0.00	43.50	27	3,318	0.81%
2024/02/15	0.1	42.65	0	0.00	42.85	0.1	3,317	0.00%
2024/02/02	2.1	43.97	1	43.90	43.70	1.1	3,322	0.03%
2024/02/01	0	0.00	2	44.13	44.05	-2	3,319	-0.06%
2024/01/31	1	44.75	0	0.00	44.75	1	3,332	0.03%
2024/01/29	1	44.90	0.1	44.85	44.80	0.9	3,325	0.03%
2024/01/25	0	0.00	3	44.95	44.80	-3	3,329	-0.09%
2024/01/23	0	0.00	1	44.95	44.75	-1	3,330	-0.03%
2024/01/19	5	43.81	0	0.00	43.90	5	3,314	0.15%
2024/01/17	0	0.00	1	44.30	44.15	-1	3,288	-0.03%
2024/01/15	1	45.50	0	0.00	45.20	1	3,254	0.03%
2024/01/12	2	44.55	0	0.00	44.60	2	3,252	0.06%
2024/01/10	0	0.00	2	44.75	44.75	-2	3,293	-0.06%
2024/01/09	0.1	45.48	0	0.00	45.30	0.1	3,286	0.00%
2024/01/05	10	46.23	1	45.75	45.75	9	3,279	0.27%
2024/01/04	10	47.03	4.2	46.45	46.10	5.9	3,261	0.18%
2024/01/02	4	48.80	4	48.65	48.50	0	3,161	0.00%
2023/12/28	0	0.00	1	48.60	48.65	-1	3,161	-0.03%
2023/12/27	0	0.00	3	48.90	48.65	-3	3,156	-0.10%
2023/12/25	3	48.27	4	48.33	48.10	-1	3,137	-0.03%
2023/12/22	1	48.40	10	48.55	48.20	-9	3,145	-0.29%
2023/12/21	2	48.98	0	0.00	48.80	2	3,163	0.06%
2023/12/20	1	49.80	42	49.99	49.90	-41	3,185	-1.29%
2023/12/19	1	48.35	0	47.90	48.50	1	3,128	0.03%
2023/12/18	14.5	49.42	6	50.26	49.20	8.5	3,071	0.28%
2023/12/15	4	50.15	4	50.50	50.20	0	2,983	0.00%
2023/12/14	7.1	49.95	4	49.88	50.00	3.1	3,012	0.10%
2023/12/13	7.2	49.66	14	49.50	49.60	-6.8	2,903	-0.23%
2023/12/12	59.1	50.23	56	50.64	51.60	3.1	2,612	0.12%
2023/12/11	14	46.53	16	46.38	47.10	-2	2,064	-0.10%
2023/12/08	2	44.40	0.4	44.35	44.45	1.6	1,938	0.08%
2023/12/07	1	45.00	5	45.00	44.80	-4	1,949	-0.21%
2023/12/06	0	0.00	5	44.95	45.00	-5	1,967	-0.25%
2023/12/05	22.6	44.69	21	44.71	44.75	1.6	1,986	0.08%
2023/12/04	3	44.43	0.3	44.45	44.45	2.7	1,983	0.14%
2023/12/01	0	0.00	1	44.90	44.90	-1	1,982	-0.05%
2023/11/30	2	44.25	4	44.35	44.10	-2	2,001	-0.10%
2023/11/29	0	0.00	2	44.35	44.30	-2	2,037	-0.10%
2023/11/28	2	43.68	5.5	43.86	43.90	-3.5	2,078	-0.17%
2023/11/27	11	43.37	21.2	43.63	43.35	-10.2	2,148	-0.47%
2023/11/24	2	42.00	7	42.34	42.65	-5	2,203	-0.23%
2023/11/20	1	41.30	0	0.00	41.35	1	2,237	0.04%
2023/11/17	0	0.00	2	41.05	40.90	-2	2,272	-0.09%
2023/11/16	2	40.90	0	0.00	40.90	2	2,278	0.09%
2023/11/15	0	0.00	2	41.03	41.00	-2	2,289	-0.09%
2023/11/14	2	40.30	7	40.46	40.25	-5	2,298	-0.22%
2023/11/13	2	40.60	5	40.45	40.60	-3	2,331	-0.13%
2023/11/08	8	39.65	1	39.70	39.65	7	2,500	0.28%
2023/11/02	0	0.00	2	38.95	38.95	-2	2,514	-0.08%
2023/10/25	0	39.35	0	0.00	39.55	0	2,609	0.00%
2023/10/19	1	39.64	0	0.00	39.25	1	2,886	0.04%
2023/10/18	1	39.90	0	0.00	39.80	1	2,917	0.04%
2023/10/17	1	41.05	1	40.90	40.70	0	2,916	0.00%
2023/10/12	0	41.30	0	0.00	41.30	0	2,990	0.00%
2023/10/11	1	41.20	1.1	41.39	41.10	-0.1	2,993	0.00%
2023/10/05	2	41.20	2	40.95	40.95	0	2,995	0.00%
2023/10/03	0	41.15	0	0.00	41.05	0	3,016	0.00%
2023/10/02	3	41.55	4	41.46	41.50	-1	3,043	-0.03%
2023/09/27	2	40.53	2	40.35	40.35	0	3,132	0.00%
2023/09/26	0	0.00	10	41.15	40.95	-10	3,146	-0.32%
2023/09/25	0	41.90	5	43.02	41.90	-5	3,118	-0.16%
2023/09/21	2	41.35	4	41.04	41.35	-2	3,053	-0.06%
2023/09/20	7.1	42.09	3	41.98	41.85	4.1	3,045	0.14%
2023/09/19	15.2	43.65	4	44.35	42.75	11.2	3,033	0.37%
2023/09/18	3	43.03	0	0.00	43.10	3	2,978	0.10%
2023/09/15	5.6	43.33	4	43.40	43.00	1.6	2,965	0.05%
2023/09/14	7	43.69	2	43.80	43.50	5	2,939	0.17%
2023/09/13	2	45.00	1	44.00	44.40	1	2,898	0.03%
2023/09/12	11	44.14	0.2	44.00	43.80	10.8	2,897	0.37%
2023/09/11	0	0.00	7	43.59	43.80	-7	2,894	-0.24%
2023/09/08	5	44.90	12	44.97	44.85	-7	2,844	-0.25%
2023/09/07	6	45.87	0	46.00	45.90	6	2,816	0.21%
2023/09/06	1	45.70	1	45.70	45.80	0	2,882	0.00%
2023/09/05	6	45.93	3.1	45.79	45.90	2.9	2,854	0.10%
2023/09/04	4	46.88	5	46.77	46.65	-1	2,804	-0.04%
2023/09/01	3.3	46.51	18	46.17	45.85	-14.7	2,740	-0.54%
2023/08/31	2	46.65	0	0.00	46.65	2	2,656	0.08%
2023/08/30	11	45.49	4	45.54	45.80	7	2,554	0.27%
2023/08/29	8	44.18	6	44.00	44.10	2	2,428	0.08%
2023/08/28	2.1	43.75	0.2	43.60	43.80	1.9	2,421	0.08%
2023/08/25	1	43.30	3.4	43.14	43.25	-2.4	2,478	-0.10%
2023/08/23	0	0.00	3	43.00	42.95	-3	2,425	-0.12%
2023/08/22	1	42.15	1	42.55	42.60	0	2,386	0.00%
2023/08/21	5	42.52	3	42.75	42.40	2	2,375	0.08%
2023/08/18	0	0.00	3	42.65	42.95	-3	2,361	-0.13%
2023/08/17	0	0.00	5	42.50	42.85	-5	2,326	-0.21%
2023/08/16	0	0.00	5	42.60	42.35	-5	2,277	-0.22%
2023/08/15	5	42.20	0	0.00	42.20	5	2,221	0.23%
2023/08/14	0	0.00	1	39.60	39.95	-1	2,106	-0.05%
2023/08/10	16	39.06	0	0.00	38.75	16	2,084	0.77%
2023/08/08	0	0.00	1	39.60	40.00	-1	2,112	-0.05%
2023/08/07	0	0.00	0.1	38.65	38.75	-0.1	2,087	-0.01%
2023/08/02	2.1	38.35	0	0.00	38.25	2.1	2,074	0.10%
2023/07/31	10	39.50	0	0.00	39.00	10	2,043	0.49%
2023/07/27	10	40.45	0	0.00	40.00	10	1,985	0.50%
2023/07/26	13	40.67	8	40.65	40.50	5	1,964	0.25%
2023/07/25	4	43.13	13.1	43.15	43.30	-9.1	1,855	-0.49%
2023/07/24	0	0.00	8	43.06	43.05	-8	1,768	-0.45%
2023/07/21	1	42.50	0	43.00	42.95	1	1,720	0.06%
2023/07/20	5	42.05	5	42.25	42.20	0	1,692	0.00%
2023/07/19	10	42.95	5	43.10	42.80	5	1,639	0.30%
2023/07/18	0.1	43.35	24	43.33	43.25	-23.9	1,633	-1.46%
2023/07/17	18	43.77	9	43.66	43.95	9	1,619	0.56%
2023/07/12	2	42.65	4	42.98	42.80	-2	1,682	-0.12%
2023/07/11	0	0.00	1	43.15	43.05	-1	1,709	-0.06%
2023/07/10	2	42.95	10	43.25	42.90	-8	1,779	-0.45%
2023/07/07	10	44.00	3	43.60	43.25	7	1,869	0.37%
2023/07/06	3	44.38	0	0.00	43.70	3	1,839	0.16%
2023/07/05	1	43.50	0	0.00	43.50	1	1,757	0.06%
2023/07/04	6	43.04	7	43.19	43.25	-1	1,720	-0.06%
2023/07/03	0	0.00	10	42.70	42.75	-10	1,688	-0.59%
2023/06/30	4	42.30	5	42.30	42.10	-1	1,678	-0.06%
2023/06/28	11	41.95	0	0.00	42.00	11	1,691	0.65%
2023/06/26	5	42.75	0	0.00	42.55	5	1,751	0.29%
2023/06/16	0	0.00	2	42.45	41.90	-2	1,926	-0.10%
2023/06/15	0	0.00	3	41.60	41.55	-3	1,872	-0.16%
2023/06/14	2	42.05	6	42.20	41.80	-4	1,881	-0.21%
2023/06/13	2	41.75	30	41.95	42.05	-28	1,890	-1.48%
2023/06/12	32	41.78	2	42.23	41.90	30	1,870	1.60%
2023/06/08	0	0.00	1	41.30	40.80	-1	1,797	-0.06%
2023/06/07	0	0.00	1.3	41.94	41.60	-1.3	1,797	-0.07%
2023/06/06	0	0.00	3	41.90	41.85	-3	1,808	-0.17%
2023/06/05	0	0.00	1	41.95	41.95	-1	1,809	-0.06%
2023/06/02	0	0.00	2	41.70	41.75	-2	1,802	-0.11%
2023/06/01	22.3	41.79	18	41.64	41.65	4.3	1,802	0.24%
2023/05/31	9	41.80	4	41.40	41.65	5	1,784	0.28%
2023/05/24	0	0.00	1	40.50	40.50	-1	1,745	-0.06%
2023/05/23	0	0.00	3	40.35	40.40	-3	1,756	-0.17%
2023/05/22	0	0.00	2	40.35	40.30	-2	1,757	-0.11%
2023/05/19	3	39.98	0	0.00	40.05	3	1,758	0.17%
2023/05/15	2	39.45	0	0.00	39.50	2	1,763	0.11%
2023/05/12	1	40.40	0	0.00	40.80	1	1,747	0.06%
2023/05/11	4	41.01	0	0.00	40.70	4	1,783	0.22%
2023/05/05	0	0.00	1	41.60	41.40	-1	1,910	-0.05%
2023/05/02	0	0.00	1	42.25	42.45	-1	1,981	-0.05%
2023/04/25	6	40.51	1	40.70	40.60	5	1,982	0.25%
2023/04/24	15	41.34	0	0.00	41.35	15	1,956	0.77%
2023/04/21	9	41.44	1	41.90	41.45	8	1,950	0.41%
2023/04/20	4	42.54	15	43.21	42.35	-11	1,929	-0.57%
2023/04/19	0	0.00	28	43.34	43.25	-28	1,909	-1.47%
2023/04/18	4	43.05	0	0.00	42.95	4	1,859	0.22%
2023/04/17	0	0.00	5	43.29	43.35	-5	1,795	-0.28%
2023/04/14	10	43.00	32	43.29	43.25	-22	1,775	-1.24%
2023/04/13	4.1	43.22	4	43.22	43.05	0	1,728	0.00%
2023/04/12	6	42.93	21	42.87	43.15	-15	1,639	-0.92%
2023/04/11	2	41.80	4	41.71	41.75	-2	1,520	-0.13%
2023/04/10	2	41.70	0	0.00	41.60	2	1,514	0.13%
2023/03/31	1	41.30	0	0.00	41.35	1	1,495	0.07%
2023/03/30	0	0.00	3	41.85	41.35	-3	1,482	-0.20%
2023/03/29	2	41.53	1	41.95	41.95	1	1,479	0.07%
2023/03/28	6	41.46	0	0.00	41.40	6	1,476	0.41%
2023/03/27	11	42.51	7	42.40	41.70	4	1,461	0.27%
2023/03/24	22	42.77	8	42.44	42.85	14	1,396	1.00%
2023/03/23	0	0.00	1	40.10	40.05	-1	1,192	-0.08%
2023/03/22	0	0.00	2	39.45	39.40	-2	1,175	-0.17%
2023/03/21	7	39.24	5	39.72	39.40	2	1,182	0.17%
2023/03/20	1	39.00	0	0.00	39.00	1	1,161	0.09%
2023/03/17	4	39.25	0	0.00	39.10	4	1,183	0.34%
2023/03/16	7	38.44	0	0.00	38.30	7	1,158	0.60%
2023/03/13	7	39.30	0	0.00	39.30	7	1,263	0.55%
2023/03/10	7	39.60	0	0.00	39.30	7	1,346	0.52%
2023/03/08	9	40.00	3	40.25	40.50	6	1,474	0.41%
2023/03/07	2	40.23	0	0.00	40.25	2	1,633	0.12%
2023/03/06	0	0.00	3	39.77	40.00	-3	1,727	-0.17%
2023/03/03	9	39.33	0	0.00	39.30	9	1,789	0.50%
2023/03/02	7	39.23	0	0.00	39.40	7	1,795	0.39%
2023/03/01	1	39.05	0	0.00	39.00	1	1,778	0.06%
2023/02/24	1	39.75	1	40.00	39.90	0	1,752	0.00%
2023/02/16	0	0.00	2	40.00	40.10	-2	1,780	-0.11%
2023/02/09	0	0.00	9	40.69	40.75	-9	1,811	-0.50%
2023/02/08	3	40.18	1	40.10	40.35	2	1,776	0.11%
2023/02/07	0	0.00	28	40.00	40.15	-28	1,755	-1.60%
2023/02/06	0	0.00	1	40.05	40.10	-1	1,736	-0.06%
2023/02/02	0	0.00	7	39.49	39.55	-7	1,646	-0.43%
2023/01/30	0	0.00	1	37.50	38.00	-1	1,579	-0.06%
2023/01/16	1	36.60	0	0.00	36.70	1	1,555	0.06%
2023/01/12	2	37.50	0	0.00	37.35	2	1,624	0.12%
2023/01/11	2	37.45	1	37.50	37.50	1	1,638	0.06%
2023/01/10	1	37.40	10	37.55	37.50	-9	1,657	-0.54%
2023/01/04	1	36.90	0	0.00	37.00	1	1,848	0.05%
2022/12/30	1	36.85	0	0.00	36.90	1	2,130	0.05%
2022/12/29	11	36.35	0	0.00	36.95	11	2,132	0.52%
2022/12/28	2	36.98	1	37.10	36.65	1	2,133	0.05%
2022/12/27	2	37.10	0	0.00	37.30	2	2,130	0.09%
2022/12/26	0	0.00	1	36.80	37.10	-1	2,135	-0.05%
2022/12/21	0	0.00	1	36.60	36.65	-1	2,143	-0.05%
2022/12/20	2	36.98	6	37.40	36.85	-4	2,127	-0.19%
2022/12/19	1	37.70	2	37.60	37.85	-1	2,122	-0.05%
2022/12/15	0	0.00	4	38.35	38.40	-4	2,107	-0.19%
2022/12/14	0	0.00	10	38.70	38.35	-10	2,106	-0.47%
2022/12/13	14	38.14	0	0.00	37.95	14	2,097	0.67%
2022/12/09	9	38.75	7	38.54	38.25	2	2,083	0.10%
2022/12/08	9	38.40	33	38.40	39.00	-24	2,060	-1.16%
2022/12/07	5	38.62	2	38.60	38.85	3	2,051	0.15%
2022/12/06	5	39.63	14	39.80	39.40	-9	2,018	-0.45%
2022/12/05	18	39.35	2	39.60	39.25	16	1,974	0.81%
2022/12/02	4	39.68	10	39.93	39.90	-6	1,934	-0.31%
2022/12/01	2	39.25	6	38.88	39.20	-4	1,848	-0.22%
2022/11/30	14	39.17	2	39.15	39.40	12	1,783	0.67%
2022/11/29	25.2	38.74	8	39.02	38.80	17.2	1,697	1.01%
2022/11/28	9	37.54	46	38.07	38.20	-37	1,540	-2.40%
2022/11/25	12	37.12	6	37.38	36.35	6	1,451	0.41%
2022/11/24	1	36.05	0	0.00	36.25	1	1,383	0.07%
2022/11/18	0	0.00	1	35.70	35.70	-1	1,428	-0.07%
2022/11/16	2	35.50	0	0.00	35.30	2	1,460	0.14%
2022/11/14	6	35.04	0	0.00	35.75	6	1,600	0.37%
2022/11/11	1	35.85	4	34.90	34.70	-3	1,623	-0.18%
2022/11/08	1	34.85	0	0.00	34.90	1	1,631	0.06%
2022/11/07	0	0.00	6	35.13	35.35	-6	1,620	-0.37%
2022/11/03	0	0.00	1	34.25	34.30	-1	1,609	-0.06%
2022/11/02	2	34.35	0	0.00	34.60	2	1,607	0.12%
2022/11/01	0	34.20	0	0.00	34.10	0	1,609	0.00%
2022/10/28	1	33.55	0	0.00	33.30	1	1,606	0.06%
2022/10/26	1	33.35	1	33.60	33.40	0	1,587	0.00%
2022/10/24	5	34.90	0	0.00	34.65	5	1,568	0.32%
2022/10/20	8	34.84	8	34.26	34.60	0	1,554	0.00%
2022/10/19	0	0.00	2	35.55	35.70	-2	1,482	-0.13%
2022/10/17	6	36.21	9	36.13	36.80	-3	1,443	-0.21%
2022/10/14	1	36.00	9	36.45	36.60	-8	1,417	-0.56%
2022/10/13	17	35.29	7	35.00	34.80	10	1,383	0.72%
2022/10/12	2	36.68	11	37.05	37.20	-9	1,324	-0.68%
2022/10/11	18	36.98	6	36.35	36.35	12	1,265	0.95%
2022/10/07	34	37.39	35.1	36.63	37.25	-1.1	1,124	-0.10%
2022/10/06	0.1	34.10	0	0.00	34.20	0.1	975	0.01%
2022/10/04	0	0.00	1	33.80	33.80	-1	974	-0.10%
2022/10/03	1	33.00	0	0.00	33.25	1	969	0.10%
2022/09/30	0	0.00	5	32.60	33.90	-5	967	-0.52%
2022/09/29	3	33.20	0	0.00	33.00	3	961	0.31%
2022/09/28	3	33.25	0	0.00	32.90	3	961	0.31%
2022/09/26	5	33.82	0	0.00	33.45	5	956	0.52%
2022/09/23	3	35.07	0	35.00	34.80	3	950	0.31%
2022/09/16	1	36.70	0	0.00	36.50	1	946	0.11%
2022/09/15	0	0.00	1	36.95	36.85	-1	950	-0.11%
2022/09/14	0	0.00	5	36.20	36.95	-5	964	-0.52%
2022/09/12	5	36.87	0	0.00	36.80	5	974	0.51%
2022/09/08	1	36.15	0	0.00	36.45	1	971	0.10%
2022/09/01	0	0.00	1	37.00	36.70	-1	942	-0.11%
2022/08/30	1	37.50	0	0.00	37.65	1	919	0.11%
2022/08/29	1	37.15	0	0.00	37.35	1	910	0.11%
2022/08/26	1	37.75	0	0.00	37.90	1	892	0.11%
2022/08/23	0	0.00	11	36.90	37.00	-11	838	-1.31%
2022/08/22	1	37.40	0	0.00	37.35	1	816	0.12%
2022/08/19	5	38.25	8.5	38.61	38.25	-3.5	759	-0.46%
2022/08/18	10	36.90	1	36.70	36.95	9	642	1.40%
2022/08/17	0	0.00	1	36.40	36.40	-1	582	-0.17%
2022/08/16	1	34.70	0	0.00	34.85	1	524	0.19%
2022/08/15	2	34.15	1	34.15	34.15	1	510	0.20%
2022/08/12	1	33.40	0	0.00	33.40	1	500	0.20%
2022/08/11	1	32.80	0	0.00	32.80	1	494	0.20%
2022/08/09	1.1	32.15	0	0.00	32.15	1.1	491	0.21%
2022/08/04	1	31.30	0	0.00	31.65	1	479	0.21%
2022/08/01	8	32.50	0	0.00	32.50	8	484	1.65%
2022/07/26	0	32.05	0	0.00	32.05	0	489	0.01%
2022/07/25	0	32.10	0	0.00	32.25	0	489	0.01%
2022/07/14	0	32.23	0	0.00	32.10	0	504	0.01%
2022/07/11	0	32.50	0	0.00	32.35	0	512	0.01%
2022/07/08	1	32.25	0	0.00	32.30	1	518	0.19%
2022/07/06	0	32.08	1	31.45	31.40	-1	529	-0.18%
2022/06/24	0	0.00	1	34.60	34.60	-1	583	-0.17%
2022/06/22	1	33.95	2	33.95	33.95	-1	590	-0.17%
2022/06/20	2	32.60	0	0.00	32.50	2	580	0.34%
2022/06/17	0	0.00	8	33.50	33.20	-8	578	-1.38%
2022/06/13	5	34.11	0	0.00	33.95	5	593	0.84%
2022/06/07	2	34.40	0	0.00	34.30	2	601	0.33%
2022/06/02	1	34.85	0	0.00	34.90	1	609	0.16%
2022/06/01	0	0.00	1	35.00	35.10	-1	621	-0.16%
2022/05/24	1	33.75	0	0.00	33.55	1	635	0.16%
2022/05/23	0.1	34.15	0	0.00	33.60	0.1	638	0.01%
2022/05/19	3	33.60	0	0.00	33.65	3	644	0.47%
2022/05/13	0	33.00	0	0.00	32.85	0	675	0.00%
2022/05/10	0	33.00	6	32.73	34.00	-6	693	-0.86%
2022/05/09	0	0.00	0.2	33.45	33.25	-0.2	690	-0.03%
2022/05/06	0	0.00	0.2	34.00	33.85	-0.2	693	-0.03%
2022/05/05	0	0.00	3.3	34.50	34.40	-3.3	699	-0.47%
2022/05/04	0	0.00	0.1	34.40	34.30	-0.1	705	-0.02%
2022/05/03	0	0.00	1.2	34.20	34.20	-1.2	718	-0.16%
2022/04/29	0	0.00	2	34.40	34.05	-2	741	-0.27%
2022/04/27	6	33.88	0	0.00	33.75	6	769	0.78%
2022/04/21	0	0.00	1	36.00	36.00	-1	797	-0.13%
2022/04/19	0	35.00	3	35.00	35.05	-3	839	-0.36%
2022/04/15	5	35.00	1	35.20	34.90	4	903	0.44%
2022/04/11	3.1	36.41	0	0.00	35.95	3.1	1,527	0.20%
2022/03/30	0	37.75	0	0.00	37.70	0	1,638	0.00%
2022/03/29	2	37.70	3	37.75	37.70	-1	1,626	-0.06%
2022/03/18	3	37.80	0	0.00	38.00	3	1,594	0.19%
2022/03/17	2	37.60	0	0.00	38.00	2	1,596	0.13%
2022/03/15	2	37.65	0	0.00	37.70	2	1,594	0.13%
2022/03/08	2	37.55	0	0.00	37.55	2	1,606	0.12%
2022/03/07	8.4	37.96	0	0.00	37.90	8.4	1,602	0.52%
2022/02/24	3	38.18	1	38.15	38.00	2	1,654	0.12%
2022/02/23	0	38.80	0	0.00	38.75	0	1,654	0.00%
2022/02/22	1	38.65	0	0.00	38.70	1	1,656	0.06%
2022/02/21	1	39.15	0	0.00	39.20	1	1,667	0.06%
2022/02/18	1	38.80	1	38.95	39.15	0	1,694	0.00%
2022/02/17	1	39.05	2	38.95	38.90	-1	1,694	-0.06%
2022/02/14	2	38.10	0	0.00	38.15	2	1,700	0.12%
2022/02/10	1	38.85	0	0.00	39.05	1	1,697	0.06%
2022/02/07	1	38.00	0	0.00	38.10	1	1,707	0.06%
2022/01/24	1	37.90	0	0.00	37.85	1	1,715	0.06%
2022/01/21	4	38.46	0	0.00	38.40	4	1,712	0.23%
2022/01/20	2	38.65	0	0.00	39.00	2	1,725	0.12%
2022/01/19	0	0.00	1	38.70	38.55	-1	1,736	-0.06%
2022/01/14	2	38.60	0.2	38.80	38.65	1.8	1,719	0.10%
2022/01/13	1.1	39.16	0	0.00	39.30	1.1	1,718	0.06%
2022/01/12	1	39.10	0	0.00	39.60	1	1,708	0.06%
2022/01/11	3.1	39.67	0	0.00	39.50	3.1	1,678	0.18%
2022/01/10	2.1	40.13	0	0.00	40.15	2.1	1,653	0.12%
2022/01/07	2	40.55	6	41.92	40.70	-4	1,623	-0.25%
2022/01/06	6.1	42.10	0	0.00	41.80	6.1	1,541	0.40%
2022/01/05	30	41.88	31	42.15	42.80	-1	1,360	-0.07%
2022/01/04	9.1	41.09	1.3	40.82	40.80	7.8	1,101	0.71%
2022/01/03	11.1	40.50	14	40.83	41.35	-2.9	1,033	-0.28%
2021/12/29	1.1	39.16	1	39.25	39.30	0.1	1,040	0.00%
2021/12/28	0.1	39.50	1	39.30	39.40	-0.9	1,040	-0.09%
2021/12/27	1	39.50	2	39.40	39.40	-1	1,041	-0.10%
2021/12/24	0.1	39.28	1	39.10	39.00	-0.9	1,036	-0.09%
2021/12/22	0	0.00	1	38.75	38.75	-1	1,042	-0.10%
2021/12/21	0	0.00	4	38.40	38.60	-4	1,043	-0.38%
2021/12/16	1	38.85	0	0.00	38.70	1	1,056	0.09%
2021/12/15	0	0.00	0.1	38.92	38.80	-0.1	1,066	-0.01%
2021/12/09	1.1	38.85	2	38.90	38.90	-0.9	1,087	-0.09%
2021/12/07	0	0.00	1	38.15	38.15	-1	1,069	-0.09%
2021/12/03	1	38.10	1	38.15	38.15	0	1,082	0.00%
2021/12/02	1	38.00	0	0.00	38.00	1	1,078	0.09%
2021/12/01	0	0.00	1	38.15	38.40	-1	1,073	-0.09%
2021/11/26	7	38.80	2	38.90	38.80	5	1,086	0.46%
2021/11/24	1	39.05	0	0.00	39.65	1	1,082	0.09%
2021/11/23	3	39.35	0	0.00	39.05	3	1,079	0.28%
2021/11/22	1	39.70	0	0.00	39.70	1	1,045	0.10%
2021/11/19	0	0.00	2	39.05	39.10	-2	1,037	-0.19%
2021/11/18	1	39.35	0	0.00	39.20	1	1,034	0.10%
2021/11/17	1	39.30	0	0.00	39.55	1	1,021	0.10%
2021/11/15	0	0.00	8	38.50	38.65	-8	998	-0.80%
2021/11/10	0	0.00	6	39.00	38.95	-6	1,017	-0.59%
2021/11/08	2	38.70	0	0.00	38.60	2	1,031	0.19%
2021/11/05	6.1	39.05	0	0.00	38.95	6.1	1,043	0.58%
2021/11/04	0.1	38.85	0	0.00	39.00	0.1	1,053	0.01%
2021/11/01	2	38.65	0	0.00	38.80	2	1,044	0.19%
2021/10/28	5	38.85	5	38.47	39.05	0	1,046	0.00%
2021/10/25	4	38.05	1	38.05	38.10	3	1,036	0.29%
2021/10/21	0	0.00	2	38.30	37.60	-2	1,091	-0.18%
2021/10/19	1	37.75	0	0.00	37.60	1	1,087	0.09%
2021/10/18	1	37.60	0	0.00	37.50	1	1,101	0.09%
2021/10/13	2	37.10	0	0.00	37.10	2	1,332	0.15%
2021/10/08	0	0.00	2	38.30	38.40	-2	1,463	-0.14%
2021/10/07	2	38.45	6	38.45	38.30	-4	1,858	-0.22%
2021/10/06	6	38.28	4	38.40	38.10	2	1,847	0.11%
2021/10/01	1	37.65	0	0.00	37.20	1	1,804	0.06%
2021/09/29	5	37.56	0	0.00	37.50	5	1,819	0.27%
2021/09/24	1	37.75	0	0.00	37.70	1	1,870	0.05%
2021/09/22	1	36.40	2	36.48	36.50	-1	1,882	-0.05%
2021/09/10	1.1	37.77	0	0.00	37.90	1.1	1,936	0.06%
2021/09/09	0	0.00	2	37.65	37.60	-2	1,960	-0.10%
2021/09/08	1	37.75	0	0.00	37.60	1	1,976	0.05%
2021/08/26	0.1	38.65	0	0.00	38.55	0.1	2,000	0.00%
2021/08/24	6	38.40	3	38.45	38.40	3	2,039	0.15%
2021/08/18	0	0.00	1	37.35	38.50	-1	2,080	-0.05%
2021/08/13	0	0.00	8	39.30	39.20	-8	2,080	-0.38%
2021/08/12	0	0.00	0.1	41.50	39.75	-0.1	2,080	0.00%
2021/08/11	1	39.90	14	40.15	39.90	-13	2,097	-0.62%
2021/08/10	0	0.00	0	40.25	40.05	0	2,122	0.00%
2021/08/09	0.2	40.55	0	0.00	40.40	0.2	2,172	0.01%
2021/08/06	0.1	40.95	0	0.00	40.85	0.1	2,197	0.00%
2021/08/05	0	0.00	0.2	41.20	41.10	-0.2	2,223	-0.01%
2021/08/03	0	0.00	2	40.40	40.50	-2	2,310	-0.09%
2021/08/02	2	40.25	0	0.00	40.45	2	2,335	0.09%
2021/07/30	0	40.60	2	40.70	40.40	-2	2,345	-0.08%
2021/07/29	0.2	40.75	0	0.00	40.85	0.2	2,357	0.01%
2021/07/28	0.1	40.60	5.1	41.00	41.00	-5	2,374	-0.21%
2021/07/23	6	41.21	0	0.00	41.20	6	2,446	0.25%
2021/07/22	0	0.00	0.1	41.00	40.85	-0.1	2,455	0.00%
2021/07/21	1	41.30	2	41.45	40.60	-1	2,469	-0.04%
2021/07/20	14	41.66	0	0.00	41.35	14	2,457	0.57%
2021/07/19	1	45.05	14	44.97	45.00	-13	2,360	-0.55%
2021/07/16	2	45.40	16	45.30	45.30	-14	2,335	-0.60%
2021/07/14	16.1	46.69	6.8	46.47	46.15	9.4	2,248	0.42%
2021/07/13	0	0.00	2	43.98	44.00	-2	1,848	-0.11%
2021/07/09	0	0.00	1	42.75	42.90	-1	1,847	-0.05%
2021/07/08	4	42.85	1	42.90	43.00	3	1,891	0.16%
2021/07/07	0	0.00	5	43.35	43.35	-5	1,915	-0.26%
2021/07/06	0	0.00	1	43.35	43.40	-1	1,954	-0.05%
2021/07/02	4	42.55	3	42.55	42.60	1	2,068	0.05%
2021/06/29	1	42.10	0	0.00	41.90	1	2,156	0.05%
2021/06/25	5	42.20	0	0.00	42.00	5	2,200	0.23%
2021/06/24	1	41.50	0	0.00	41.55	1	2,257	0.04%
2021/06/23	0	0.00	7.1	41.00	41.05	-7.1	2,305	-0.31%
2021/06/22	2	40.40	0	0.00	40.20	2	2,337	0.09%
2021/06/21	4.1	40.34	0	0.00	40.10	4.1	2,365	0.17%
2021/06/18	3	40.75	0	0.00	40.90	3	2,524	0.12%
2021/06/17	1	41.05	1	41.00	41.15	0	2,589	0.00%
2021/06/16	2	40.30	1	40.50	40.55	1	2,646	0.04%
2021/06/15	4	40.49	0	0.00	40.35	4	2,701	0.15%
2021/06/11	0	0.00	0	40.95	40.85	0	2,818	0.00%
2021/06/08	1.1	40.00	0	0.00	40.00	1.1	2,888	0.04%
2021/06/07	5.1	40.30	0	0.00	40.35	5.1	2,901	0.18%
2021/06/04	3.1	40.47	0	0.00	40.40	3.1	2,906	0.11%
2021/06/03	1.1	40.80	0	0.00	40.85	1.1	2,918	0.04%
2021/06/02	0.1	40.75	0	0.00	40.65	0.1	2,943	0.00%
2021/06/01	5	40.90	0.1	40.85	41.15	5	2,940	0.17%
2021/05/31	0.1	40.20	1	40.20	40.20	-0.9	2,949	-0.03%
2021/05/28	0	39.90	0	0.00	39.95	0	2,990	0.00%
2021/05/27	4.1	39.51	0	0.00	39.65	4.1	2,999	0.14%
2021/05/26	0	39.95	0	0.00	39.75	0	3,014	0.00%
2021/05/25	0.1	39.85	0	0.00	39.85	0.1	3,032	0.00%
2021/05/21	2	38.65	0	0.00	38.65	2	3,162	0.06%
2021/05/19	0	38.60	0	0.00	38.40	0	3,246	0.00%
2021/05/18	0.1	38.75	0	0.00	38.85	0.1	3,251	0.00%
2021/05/17	0	0.00	1	37.35	36.90	-1	3,251	-0.03%
2021/05/14	0	39.45	0	0.00	39.10	0	3,209	0.00%
2021/05/13	0.1	39.45	0	0.00	39.20	0.1	3,192	0.00%
2021/05/12	0.1	40.20	7	38.99	39.25	-7	3,183	-0.22%
2021/05/11	1	41.15	3	41.97	41.50	-2	3,132	-0.06%
2021/05/07	1	43.80	5	43.70	44.10	-4	3,136	-0.13%
2021/05/06	6.1	43.25	0	0.00	42.95	6.1	3,140	0.19%
2021/05/05	1.1	43.32	1	43.00	43.10	0.1	3,143	0.00%
2021/05/04	9.2	43.69	6	43.60	43.65	3.2	3,183	0.10%
2021/05/03	8	45.46	1	45.05	45.10	7	3,291	0.21%
2021/04/28	0	0.00	1	47.00	46.75	-1	3,402	-0.03%
2021/04/27	1	46.80	0.1	46.80	46.55	1	3,484	0.03%
2021/04/26	1.1	46.25	6	46.36	46.25	-5	3,494	-0.14%
2021/04/22	0	0.00	2	47.30	46.35	-2	3,742	-0.05%
2021/04/21	7	47.31	0	0.00	47.55	7	3,881	0.18%
2021/04/20	0	0.00	0.2	47.30	47.30	-0.2	3,910	-0.01%
2021/04/19	1.2	46.84	0	0.00	46.80	1.2	4,077	0.03%
2021/04/16	0	46.75	0.2	46.78	46.80	-0.2	4,170	0.00%
2021/04/15	0.2	46.23	1	46.30	46.20	-0.8	4,219	-0.02%
2021/04/14	3	46.42	3	46.42	46.40	0	4,309	0.00%
2021/04/12	1	47.50	8	47.56	47.40	-7	4,822	-0.15%
2021/04/09	8	48.17	0	0.00	47.80	8	5,091	0.16%
2021/04/08	3	48.23	4	48.34	48.35	-1	5,046	-0.02%
2021/04/07	3	48.48	1	48.70	48.70	2	5,034	0.04%
2021/04/06	1	48.00	9	48.06	48.00	-8	5,075	-0.16%
2021/04/01	5	47.80	0	0.00	47.75	5	5,204	0.10%
2021/03/31	1	48.10	1	47.95	48.05	0	5,381	0.00%
2021/03/30	4	47.99	0	0.00	48.40	4	5,393	0.07%
2021/03/29	3	47.93	4	47.85	48.05	-1	5,491	-0.02%
2021/03/26	3	48.70	0	0.00	48.35	3	5,526	0.06%
2021/03/25	2	48.55	3	48.50	48.40	-1	5,565	-0.02%
2021/03/24	0	48.60	0	0.00	48.50	0	5,578	0.00%
2021/03/23	6	49.85	12	49.29	48.90	-6	5,660	-0.11%
2021/03/22	3	48.68	33	48.68	48.85	-30	5,619	-0.53%
2021/03/19	5.1	48.20	5	48.10	48.30	0.1	5,702	0.00%
2021/03/18	33	48.01	0.2	48.10	48.05	32.8	6,029	0.54%
2021/03/17	10	47.70	3.3	47.79	47.85	6.8	6,604	0.10%
2021/03/16	6	47.21	4	47.13	47.05	2	6,611	0.03%
2021/03/15	0	0.00	1	47.10	47.15	-1	6,635	-0.02%
2021/03/12	0	46.90	0.1	46.70	46.85	-0.1	6,717	0.00%
2021/03/11	3	46.33	2	46.50	46.60	1	6,795	0.01%
2021/03/10	0	0.00	2	46.18	45.95	-2	6,845	-0.03%
2021/03/09	0	45.60	0	0.00	46.10	0	6,962	0.00%
2021/03/08	1	46.50	0	0.00	45.85	1	6,998	0.01%
2021/03/05	0	46.50	0.1	46.20	46.25	-0.1	7,019	0.00%
2021/03/04	1	47.15	2	47.00	46.80	-1	7,064	-0.01%
2021/03/03	3.1	47.02	0	0.00	47.15	3.1	7,089	0.04%
2021/03/02	4	46.48	1	47.40	46.30	3	7,058	0.04%
2021/02/25	0.1	47.00	5	46.98	47.15	-4.9	7,192	-0.07%
2021/02/24	2	47.00	0	0.00	46.80	2	7,232	0.03%
2021/02/23	5.1	47.68	1	47.95	47.50	4.1	7,210	0.06%
2021/02/22	4	47.55	2	46.90	47.55	2	7,116	0.03%
2021/02/19	1	45.70	2	46.23	46.45	-1	7,059	-0.01%
2021/02/18	0	0.00	1	45.95	46.05	-1	7,137	-0.01%
2021/02/17	0.1	45.45	2	45.23	45.35	-1.9	7,136	-0.03%
2021/02/05	1	44.60	5	44.80	44.55	-4	7,110	-0.06%
2021/02/03	0	0.00	70	44.41	44.35	-70	7,123	-0.98%
2021/02/02	1	44.80	1	45.10	44.80	0	7,118	0.00%
2021/02/01	2.1	44.06	12	44.42	44.50	-9.9	7,110	-0.14%
2021/01/29	1.1	45.35	1	45.40	44.85	0.1	7,089	0.00%
2021/01/27	1	46.70	0	0.00	46.75	1	7,024	0.01%
2021/01/26	1	46.40	1	46.75	46.50	0	7,000	0.00%
2021/01/25	4	46.89	11	47.10	47.00	-7	6,957	-0.10%
2021/01/22	9.1	45.55	21.1	44.55	45.80	-12	6,817	-0.18%
2021/01/21	1.1	44.17	11.1	43.90	44.05	-10	6,744	-0.15%
2021/01/20	18.2	45.09	24	45.28	44.60	-5.8	6,668	-0.09%
2021/01/19	8.1	46.33	5	46.31	46.20	3.1	6,593	0.05%
2021/01/18	6	45.95	5	46.25	46.15	1	6,568	0.02%
2021/01/15	12.1	47.83	4	47.85	47.25	8.1	6,499	0.12%
2021/01/14	8.1	49.07	11.2	49.03	49.25	-3.1	6,351	-0.05%
2021/01/13	4	47.79	2	48.30	47.90	2	6,186	0.03%
2021/01/12	9.1	48.40	11	48.00	47.65	-1.9	6,282	-0.03%
2021/01/11	6	48.20	14	48.31	48.25	-8	6,268	-0.13%
2021/01/08	76.2	48.17	4	47.85	47.85	72.2	6,230	1.16%
2021/01/07	0.1	48.34	3	49.00	48.25	-2.9	6,210	-0.05%
2021/01/06	61	49.99	40	49.64	48.55	21	6,109	0.34%
2021/01/05	10	48.87	31	48.83	48.80	-21	5,670	-0.37%
2021/01/04	32	48.83	27	48.94	48.50	5	5,539	0.09%
2020/12/31	3	47.23	0	0.00	47.10	3	5,229	0.06%
2020/12/30	1	47.24	1	47.40	47.40	0	5,203	0.00%
2020/12/29	9	47.07	7	46.96	46.95	2	5,154	0.04%
2020/12/28	14	48.49	15	48.35	48.10	-1	5,077	-0.02%
2020/12/25	12	47.75	11.3	47.80	48.50	0.7	4,927	0.01%
2020/12/24	17	46.95	10	46.80	46.80	7	4,727	0.15%
2020/12/23	6	47.20	10	47.09	47.05	-4	4,716	-0.08%
2020/12/22	11.7	46.89	18	47.10	45.80	-6.3	4,700	-0.13%
2020/12/21	2	46.15	14	46.95	47.10	-12	4,638	-0.26%
2020/12/18	3.1	46.50	0	0.00	46.30	3.1	4,550	0.07%
2020/12/17	14.1	46.66	1	47.05	46.70	13.1	4,507	0.29%
2020/12/16	32	47.27	10.1	47.33	47.40	21.9	4,408	0.50%
2020/12/15	18.1	47.48	122	47.61	46.60	-103.9	4,289	-2.42%	大賣/鉅額交易
2020/12/14	55	48.11	52	48.35	48.20	3	4,139	0.07%
2020/12/11	71	47.10	95	47.25	47.60	-24	3,748	-0.64%
2020/12/10	19	44.03	11	44.43	44.55	8	3,138	0.25%
2020/12/09	8	43.98	1	43.90	43.85	7	3,034	0.23%
2020/12/08	8	44.23	3	44.30	44.20	5	3,034	0.16%
2020/12/07	8.1	44.05	29	44.35	44.40	-20.9	2,953	-0.71%
2020/12/04	8	43.96	3	43.85	44.00	5	2,895	0.17%
2020/12/03	17	44.29	20	44.20	44.20	-3	2,851	-0.11%
2020/12/02	2	43.63	10	43.54	43.60	-8	2,768	-0.29%
2020/12/01	3	43.20	43	43.38	43.40	-40	2,770	-1.44%
2020/11/30	12	43.21	3	43.33	42.90	9	2,867	0.31%
2020/11/27	6	43.02	30	43.22	43.00	-24	2,881	-0.83%
2020/11/25	1	42.75	15	42.25	42.30	-14	2,982	-0.47%
2020/11/24	21	43.15	10	42.66	42.65	11	2,981	0.37%
2020/11/23	5	42.35	7	42.28	42.55	-2	2,876	-0.07%
2020/11/20	2	41.85	4	41.89	41.85	-2	2,850	-0.07%
2020/11/19	1	42.00	4	42.06	42.10	-3	2,893	-0.10%
2020/11/18	7	42.06	5.1	42.18	42.10	1.9	2,974	0.06%
2020/11/17	19	42.16	22	42.16	42.15	-3	3,148	-0.10%
2020/11/12	20	41.74	0	0.00	41.50	20	3,711	0.54%
2020/11/06	1	40.85	1	40.80	40.80	0	3,828	0.00%
2020/11/05	3	40.65	45	40.68	40.75	-42	3,879	-1.08%
2020/11/04	1	40.75	0	0.00	40.65	1	3,907	0.03%
2020/11/02	31	40.04	0	0.00	40.05	31	4,074	0.76%
2020/10/30	7	40.51	14	40.60	40.40	-7	4,138	-0.17%
2020/10/28	14	41.64	0	0.00	41.65	14	4,268	0.33%
2020/10/27	1	42.40	0	0.00	42.25	1	4,271	0.02%
2020/10/26	0	0.00	4	41.93	42.30	-4	4,270	-0.09%
2020/10/23	0	0.00	3	41.80	41.95	-3	4,283	-0.07%
2020/10/21	3	42.05	4	42.08	42.05	-1	4,348	-0.02%
2020/10/20	31	42.81	33	42.87	42.30	-2	4,456	-0.04%
2020/10/19	19	42.42	38	42.73	42.85	-19	4,359	-0.44%
2020/10/16	20	41.96	12	41.26	41.05	8	4,377	0.18%
2020/10/15	8	41.47	3	41.40	41.45	5	4,529	0.11%
2020/10/06	0	0.00	3	41.38	41.25	-3	5,135	-0.06%
2020/10/05	0	0.00	5	41.05	41.25	-5	5,566	-0.09%
2020/09/30	0.5	40.90	0	0.00	40.90	0.5	5,753	0.01%
2020/09/28	2	41.05	1	41.10	41.05	1	5,978	0.02%
2020/09/25	2	41.40	1	41.50	41.20	1	6,077	0.02%
2020/09/24	2	40.30	2	40.55	40.40	0	6,049	0.00%
2020/09/23	1	39.95	3	40.20	40.20	-2	6,050	-0.03%
2020/09/22	1	40.45	2	40.20	40.20	-1	6,190	-0.02%
2020/09/21	3	40.95	2	41.35	40.85	1	6,266	0.02%
2020/09/18	2	41.40	2	41.40	41.75	0	6,300	0.00%
2020/09/16	1	41.65	1	41.30	41.35	0	6,514	0.00%
2020/09/14	0	0.00	2	41.30	41.40	-2	6,860	-0.03%
2020/09/11	1	40.25	2	40.10	40.10	-1	6,849	-0.01%
2020/09/10	1	40.55	0	0.00	40.60	1	6,820	0.01%
2020/09/09	2	40.93	0	0.00	41.20	2	6,839	0.03%
2020/09/08	3	41.40	1	41.60	41.65	2	6,812	0.03%
2020/09/07	10	42.02	0	0.00	41.70	10	6,812	0.15%
2020/09/04	15	42.30	4.1	42.59	42.60	10.9	6,795	0.16%
2020/09/03	0	0.00	3	43.23	43.10	-3	6,761	-0.04%
2020/09/02	10	43.57	5	43.33	42.80	5	6,641	0.08%
2020/09/01	1	42.95	15	42.99	43.10	-14	6,643	-0.21%
2020/08/31	0	0.00	11	42.25	41.95	-11	6,584	-0.17%
2020/08/28	3	42.08	1	42.15	42.00	2	6,577	0.03%
2020/08/27	1	42.30	1	42.30	42.30	0	6,576	0.00%
2020/08/26	1	42.65	1	42.80	42.25	0	6,550	0.00%
2020/08/25	4	42.23	6	42.29	42.25	-2	6,525	-0.03%
2020/08/24	7	42.53	3	42.73	42.75	4	6,469	0.06%
2020/08/21	8	42.18	4	42.98	42.85	4	6,403	0.06%
2020/08/20	13	41.95	11	41.61	40.90	2	6,284	0.03%
2020/08/19	26	43.24	19	43.47	43.25	7	6,081	0.12%
2020/08/18	22	41.66	3	41.27	41.85	19	5,739	0.33%
2020/08/17	0	0.00	1	41.30	41.35	-1	5,670	-0.02%
2020/08/14	2	40.43	22	40.06	40.20	-20	5,639	-0.35%
2020/08/13	12	41.04	15	41.05	40.40	-3	5,632	-0.05%
2020/08/12	27	40.74	102	39.83	40.70	-75	5,622	-1.33%	大賣/
2020/08/11	71	40.64	70	39.91	40.00	1	5,566	0.02%
2020/08/10	0	0.00	6	41.23	41.00	-6	5,553	-0.11%
2020/08/07	103	41.11	0	0.00	41.15	103	5,549	1.86%	大買/鉅額交易
2020/08/06	1	41.40	0	0.00	41.05	1	5,466	0.02%
2020/08/05	9	41.08	1	41.05	41.45	8	5,439	0.15%
2020/08/04	95	41.12	108	40.70	40.85	-13	5,472	-0.24%	大賣/
2020/08/03	1	40.60	0	0.00	40.50	1	5,366	0.02%
2020/07/29	1	39.30	0	0.00	39.35	1	5,379	0.02%
2020/07/28	10	39.05	8	38.85	39.00	2	5,409	0.04%
2020/07/27	2	40.50	9	40.10	39.90	-7	5,528	-0.13%
2020/07/24	42	41.90	6	41.89	41.50	36	5,541	0.65%
2020/07/23	3	41.85	1	42.10	42.35	2	5,432	0.04%
2020/07/22	2	41.55	0	0.00	41.35	2	5,414	0.04%
2020/07/21	26	43.51	21	43.45	43.50	5	5,327	0.09%
2020/07/20	3	43.98	1	43.90	43.95	2	5,169	0.04%
2020/07/17	0	0.00	12	44.70	44.55	-12	5,089	-0.24%
2020/07/16	1	44.20	3	44.35	44.50	-2	4,903	-0.04%
2020/07/15	4	43.65	11	43.96	43.45	-7	4,803	-0.15%
2020/07/14	2	44.10	3	43.90	44.10	-1	4,776	-0.02%
2020/07/13	7	44.09	13	44.39	44.40	-6	4,729	-0.13%
2020/07/10	56	44.47	30	44.41	44.45	26	4,649	0.56%
2020/07/09	13	43.21	3	43.40	43.75	10	4,245	0.24%
2020/07/08	1	41.75	9	41.94	42.00	-8	4,064	-0.20%
2020/07/07	14	41.83	1	41.70	42.00	13	4,020	0.32%
2020/07/06	9	41.11	4.1	40.84	41.25	5	3,895	0.13%
2020/07/03	14	40.39	4	40.30	40.25	10	3,836	0.26%
2020/07/02	0	0.00	9	40.15	40.40	-9	3,898	-0.23%
2020/07/01	11	40.01	9	40.18	40.05	2	3,958	0.05%
2020/06/30	3	39.48	9	39.41	39.90	-6	3,875	-0.15%
2020/06/29	1	38.40	16	38.40	38.35	-15	3,815	-0.39%
2020/06/24	4	39.16	19	39.32	39.05	-15	3,795	-0.40%
2020/06/23	25	39.21	28	39.51	39.40	-3	3,794	-0.08%
2020/06/22	157	39.50	116	39.90	40.00	41	3,668	1.12%	大買/大賣/
2020/06/19	6	38.48	0	0.00	38.45	6	3,386	0.18%
2020/06/17	0	0.00	3	37.85	37.80	-3	3,348	-0.09%
2020/06/16	6	37.47	5	37.88	38.00	1	3,368	0.03%
2020/06/15	0	0.00	3	36.55	36.60	-3	3,404	-0.09%
2020/06/12	4	36.53	3	36.63	36.90	1	3,425	0.03%
2020/06/11	0	0.00	2	37.80	37.35	-2	3,458	-0.06%
2020/06/08	4	38.01	1	37.95	38.20	3	3,693	0.08%
2020/06/05	3	38.35	1	38.30	38.75	2	3,634	0.06%
2020/06/04	3	38.15	1	38.00	37.95	2	3,598	0.06%
2020/06/03	1	37.65	1	37.60	37.70	0	3,619	0.00%
2020/06/02	0	0.00	2	37.30	37.40	-2	3,603	-0.06%
2020/05/28	1	36.65	0	0.00	36.70	1	3,613	0.03%
2020/05/27	3	37.55	1	37.20	37.35	2	3,604	0.06%
2020/05/26	3	36.53	1	36.90	37.00	2	3,549	0.06%
2020/05/19	2	36.70	22	36.30	36.25	-20	3,493	-0.57%
2020/05/14	1	37.65	4	37.40	37.10	-3	3,515	-0.09%
2020/05/13	0	0.00	2	37.93	37.95	-2	3,509	-0.06%
2020/05/12	5	38.47	2	38.05	38.20	3	3,502	0.09%
2020/05/11	6	38.70	3	38.05	38.60	3	3,486	0.09%
2020/05/08	11	38.11	11	37.95	37.90	0	3,389	0.00%
2020/05/04	6	37.58	2	37.45	37.65	4	3,364	0.12%
2020/04/30	3	38.85	1	38.30	38.45	2	3,359	0.06%
2020/04/28	1	36.30	7	36.29	36.30	-6	3,230	-0.19%
2020/04/27	0	0.00	17	35.83	36.00	-17	3,293	-0.52%
2020/04/24	24	36.12	7	36.31	35.75	17	3,281	0.52%
2020/04/23	3	35.75	0	0.00	35.85	3	3,191	0.09%
2020/04/22	1	33.70	4	33.79	34.55	-3	3,150	-0.10%
2020/04/20	1	35.45	0	0.00	35.45	1	3,167	0.03%
2020/04/17	3	35.67	4	35.51	35.20	-1	3,171	-0.03%
2020/04/16	3	35.42	0	0.00	35.55	3	3,164	0.09%
2020/04/15	1	35.30	3	35.50	35.10	-2	3,179	-0.06%
2020/04/14	4	34.94	0	0.00	34.90	4	3,204	0.12%
2020/04/10	2	34.10	2	34.55	34.65	0	3,279	0.00%
2020/04/09	6	34.65	17	34.64	34.40	-11	3,353	-0.33%
2020/04/08	6	34.78	2	34.78	35.00	4	3,473	0.12%
2020/04/07	10	34.73	1	34.65	34.90	9	3,459	0.26%
2020/04/06	0	0.00	6	31.35	32.75	-6	3,453	-0.17%
2020/04/01	2	29.70	1	29.70	29.80	1	3,570	0.03%
2020/03/30	2	28.00	7	28.32	29.50	-5	3,626	-0.14%
2020/03/27	12	29.31	0	0.00	28.90	12	3,612	0.33%
2020/03/25	5	28.16	0	0.00	27.70	5	3,579	0.14%
2020/03/23	1	25.15	0	0.00	25.00	1	3,583	0.03%
2020/03/20	21	25.57	1	25.70	25.70	20	3,597	0.56%
2020/03/19	3	25.05	2	25.10	23.40	1	3,583	0.03%
2020/03/18	2	27.00	4	27.15	26.00	-2	3,620	-0.06%
2020/03/17	10	26.78	4	26.75	26.90	6	3,842	0.16%
2020/03/16	3	28.53	16	28.88	27.80	-13	3,911	-0.33%
2020/03/13	2	28.35	4	28.45	28.45	-2	4,071	-0.05%
2020/03/10	0	0.00	4	34.90	35.05	-4	4,013	-0.10%
2020/03/09	2	35.70	16	35.21	35.00	-14	4,066	-0.34%
2020/03/06	9	36.99	0	0.00	36.75	9	4,173	0.22%
2020/03/02	8	36.70	2	37.15	36.50	6	4,344	0.14%
2020/02/27	1	37.80	1	37.25	37.20	0	4,385	0.00%
2020/02/20	1	38.60	0	0.00	38.75	1	4,492	0.02%
2020/02/19	1	39.00	0	0.00	38.85	1	4,531	0.02%
2020/02/17	3	38.77	0	0.00	38.80	3	4,685	0.06%
2020/02/13	1	38.95	0	0.00	38.85	1	5,135	0.02%
2020/02/07	0	0.00	1	38.60	38.60	-1	5,764	-0.02%
2020/02/05	1	38.90	5	39.05	38.90	-4	5,997	-0.07%
2020/02/04	1	39.05	1	39.05	39.40	0	6,363	0.00%
2020/02/03	3	37.92	1	36.80	38.00	2	6,511	0.03%
2020/01/31	6	40.30	0	0.00	39.80	6	6,658	0.09%
2020/01/30	2.2	40.73	11	40.55	40.30	-8.8	6,867	-0.13%
2020/01/20	0	0.00	30	44.85	44.75	-30	6,931	-0.43%
2020/01/17	1	44.75	0	0.00	44.75	1	7,059	0.01%
2020/01/16	42	44.62	0	0.00	44.70	42	7,236	0.58%
2020/01/13	0	0.00	1	43.40	43.60	-1	8,385	-0.01%
2020/01/10	2	43.00	16	43.35	43.40	-14	8,464	-0.17%
2020/01/09	6	43.10	6	43.42	43.20	0	8,509	0.00%
2020/01/08	5	43.36	2	43.25	43.25	3	8,763	0.03%
2020/01/07	0	0.00	6	43.06	43.00	-6	8,956	-0.07%
2020/01/06	5	44.64	3	44.48	44.15	2	9,363	0.02%
2020/01/03	16	45.51	10	46.01	45.35	6	9,819	0.06%
2020/01/02	14	46.65	23	46.22	45.90	-9	10,112	-0.09%
2019/12/31	1	45.90	0	0.00	45.80	1	10,155	0.01%
2019/12/30	33	46.02	52	46.16	46.10	-19	10,186	-0.19%
2019/12/27	45	45.82	44	45.37	46.00	1	10,049	0.01%
2019/12/26	4	44.36	5	44.56	44.80	-1	9,824	-0.01%
2019/12/24	2	43.85	2	43.75	43.85	0	9,720	0.00%
2019/12/23	2	44.10	2	43.90	43.75	0	9,746	0.00%
2019/12/20	3	43.60	23	43.70	43.45	-20	9,733	-0.21%
2019/12/19	9	43.23	0	0.00	43.20	9	9,735	0.09%
2019/12/18	15	43.59	0	0.00	43.40	15	9,748	0.15%
2019/12/17	1	44.15	3	44.20	43.90	-2	9,828	-0.02%
2019/12/16	2	43.80	0	0.00	44.10	2	9,899	0.02%
2019/12/13	3	44.33	16	44.53	43.70	-13	10,019	-0.13%
2019/12/12	25	45.47	18	45.66	44.65	7	9,924	0.07%
2019/12/11	0	0.00	4	45.08	45.25	-4	9,721	-0.04%
2019/12/10	17	45.00	19	45.02	44.80	-2	9,684	-0.02%
2019/12/09	7	44.43	6	44.00	43.85	1	9,488	0.01%
2019/12/06	0	0.00	2	43.65	44.15	-2	9,472	-0.02%
2019/12/04	2	43.30	5	44.04	43.00	-3	9,952	-0.03%
2019/12/03	19	44.13	4	44.24	43.90	15	9,913	0.15%
2019/12/02	99	43.49	98	43.43	43.50	1	9,777	0.01%
2019/11/29	2	42.68	2	42.60	43.15	0	9,734	0.00%
2019/11/27	4	43.45	3	43.38	43.55	1	9,674	0.01%
2019/11/26	0	0.00	4	43.28	43.50	-4	9,652	-0.04%
2019/11/25	1	42.60	12	42.28	42.75	-11	9,633	-0.11%
2019/11/22	10	42.42	3	42.55	42.35	7	9,644	0.07%
2019/11/21	5	42.41	22	42.16	42.60	-17	9,690	-0.18%
2019/11/20	16	42.55	13	42.53	42.35	3	9,701	0.03%
2019/11/19	17	43.48	16	43.23	43.20	1	9,746	0.01%
2019/11/18	4	43.31	0	0.00	43.50	4	9,730	0.04%
2019/11/15	11	42.77	11	42.82	43.05	0	9,742	0.00%
2019/11/14	30	42.18	31	42.19	42.20	-1	9,773	-0.01%
2019/11/13	83	42.50	77	42.56	42.10	6	9,656	0.06%
2019/11/12	22	45.13	13	45.16	44.65	9	9,317	0.10%
2019/11/11	77	45.36	68	45.69	45.20	9	9,183	0.10%
2019/11/08	4	45.46	11	45.25	45.70	-7	8,954	-0.08%
2019/11/07	69	44.94	70	45.18	44.95	-1	8,821	-0.01%
2019/11/06	31	44.86	42	44.58	44.60	-11	8,649	-0.13%
2019/11/05	44.1	44.03	15	44.09	44.05	29.1	8,518	0.34%
2019/11/04	4	45.08	12	45.36	45.00	-8	8,393	-0.10%
2019/11/01	156	46.09	111.1	46.22	45.90	44.9	8,267	0.54%	大買/大賣/
2019/10/31	16	45.45	19	45.54	45.70	-3	7,899	-0.04%
2019/10/30	1	45.10	14	45.18	45.00	-13	7,712	-0.17%
2019/10/29	24	45.54	24	45.23	44.75	0	7,522	0.00%
2019/10/28	14	44.77	20	44.28	44.20	-6	7,296	-0.08%
2019/10/25	28	43.89	15	43.85	43.80	13	7,172	0.18%
2019/10/24	19	44.84	34	44.84	44.80	-15	7,057	-0.21%
2019/10/23	63	46.25	74	46.01	45.05	-11	6,886	-0.16%
2019/10/22	129	46.29	120	46.74	46.00	9	6,665	0.14%	大買/大賣/
2019/10/21	5	43.95	0	0.00	44.00	5	5,805	0.09%
2019/10/18	8	43.72	0	0.00	43.60	8	5,744	0.14%
2019/10/17	9	43.19	3	43.27	43.35	6	5,658	0.11%
2019/10/16	33	44.00	30	43.43	43.05	3	5,626	0.05%
2019/10/15	44	43.56	46	43.77	43.30	-2	5,344	-0.04%
2019/10/14	58	43.50	49	42.47	44.55	9	5,150	0.17%
2019/10/09	45	39.80	48	39.71	40.50	-3	4,702	-0.06%
2019/10/08	82	38.84	75	38.43	38.50	7	4,309	0.16%
2019/10/07	47	37.30	59	37.32	37.35	-12	4,173	-0.29%
2019/10/04	4	36.35	1	36.30	36.55	3	4,071	0.07%
2019/09/27	0	0.00	1	34.80	34.80	-1	4,004	-0.02%
2019/09/26	5	35.99	3	36.30	35.60	2	3,976	0.05%
2019/09/25	1	35.55	0	0.00	35.55	1	3,944	0.03%
2019/09/24	0	0.00	2	36.35	36.00	-2	3,936	-0.05%
2019/09/23	0	0.00	3	36.12	36.45	-3	3,901	-0.08%
2019/09/20	3	36.75	0	0.00	36.10	3	3,869	0.08%
2019/09/19	6	36.41	6	36.53	36.50	0	3,745	0.00%
2019/09/18	34	36.86	11	36.56	37.00	23	3,653	0.63%
2019/09/17	2	35.85	4	35.69	35.55	-2	3,510	-0.06%
2019/09/16	7	35.77	2	35.83	35.95	5	3,567	0.14%
2019/09/12	3	35.88	2	36.03	36.15	1	3,531	0.03%
2019/09/09	31	37.39	32	36.74	35.70	-1	3,350	-0.03%
2019/09/06	28	36.42	1	36.85	36.60	27	3,022	0.89%
2019/09/05	1	35.00	0	0.00	34.85	1	2,852	0.04%
2019/09/03	0	0.00	4	35.18	35.20	-4	2,837	-0.14%
2019/09/02	1	34.70	1	34.80	34.80	0	2,785	0.00%
2019/08/30	1	34.95	0.1	37.95	34.65	0.9	2,772	0.03%
2019/08/29	0	0.00	2	34.35	34.50	-2	2,747	-0.07%
2019/08/28	6	34.06	4	34.08	34.30	2	2,732	0.07%
2019/08/27	2	33.80	4	33.94	33.75	-2	2,691	-0.07%
2019/08/26	2	33.40	0	0.00	33.35	2	2,671	0.07%
2019/08/22	8	35.88	5	35.93	35.75	3	2,602	0.12%
2019/08/21	0	0.00	1	34.85	34.85	-1	2,522	-0.04%
2019/08/20	8	35.20	6	35.35	35.05	2	2,497	0.08%
2019/08/19	11	35.20	12	35.11	35.05	-1	2,432	-0.04%
2019/08/15	1	31.55	13	31.17	31.60	-12	2,333	-0.51%
2019/08/13	13	31.74	0	0.00	31.90	13	2,342	0.55%
2019/08/08	37	31.99	35	31.79	32.00	2	2,394	0.08%
2019/08/07	1	31.25	2	31.25	31.05	-1	2,406	-0.04%
2019/08/06	0	0.00	3	29.78	30.50	-3	2,497	-0.12%
2019/08/05	0	0.00	2	31.10	30.80	-2	2,551	-0.08%
2019/08/02	1	31.80	1	32.20	31.80	0	2,666	0.00%
2019/07/30	1	35.30	0	0.00	35.15	1	2,822	0.04%
2019/07/29	6	35.93	5	35.73	35.65	1	2,808	0.04%
2019/07/26	0	0.00	13	35.80	35.70	-13	2,837	-0.46%
2019/07/24	6	34.75	6	35.40	34.65	0	2,889	0.00%
2019/07/23	3	35.70	4	35.40	35.15	-1	2,959	-0.03%
2019/07/22	4	35.19	0	0.00	35.15	4	3,052	0.13%
2019/07/19	1	35.20	1	35.35	35.10	0	3,036	0.00%
2019/07/18	26	34.99	33	35.48	34.90	-7	3,040	-0.23%
2019/07/17	7	34.99	0	0.00	35.20	7	3,007	0.23%
2019/07/16	5	35.85	6	35.37	35.10	-1	3,048	-0.03%
2019/07/15	10	35.14	25	35.17	35.15	-15	3,079	-0.49%
2019/07/12	2.1	35.90	4	35.60	35.80	-1.9	3,119	-0.06%
2019/07/11	34	36.44	59	35.94	36.80	-25	3,099	-0.81%
2019/07/10	19	33.75	7	34.46	35.80	12	2,908	0.41%
2019/07/09	5	32.40	1	32.40	32.55	4	2,876	0.14%
2019/07/08	10	32.55	0	0.00	32.35	10	2,991	0.33%
2019/07/05	5	32.70	1	32.65	32.80	4	3,075	0.13%
2019/07/04	22	32.45	2	32.53	32.90	20	3,180	0.63%
2019/07/03	1	32.00	3	32.42	32.10	-2	3,236	-0.06%
2019/07/01	1	32.60	24	32.23	32.60	-23	3,839	-0.60%
2019/06/28	1	31.60	0	0.00	31.65	1	3,864	0.03%
2019/06/27	0	0.00	3	31.80	31.70	-3	3,904	-0.08%
2019/06/25	1	31.70	10	31.40	31.45	-9	4,004	-0.22%
2019/06/24	2	31.83	3	31.88	32.00	-1	4,174	-0.02%
2019/06/21	32	32.87	43	32.61	31.70	-11	4,317	-0.25%
2019/06/20	16	32.29	1	32.00	32.35	15	4,331	0.35%
2019/06/19	2	31.60	2	31.70	31.65	0	4,389	0.00%
2019/06/17	1	31.00	2	30.90	31.00	-1	4,482	-0.02%
2019/06/14	5	31.75	1	32.00	31.55	4	4,557	0.09%
2019/06/13	30	31.58	8	32.28	31.50	22	4,625	0.48%
2019/06/12	23	32.18	15	32.75	32.95	8	4,701	0.17%
2019/06/11	0	0.00	13	31.33	31.15	-13	4,830	-0.27%
2019/06/10	1	30.85	2	31.10	31.00	-1	5,174	-0.02%
2019/06/06	3	30.75	0	0.00	30.65	3	5,754	0.05%
2019/06/05	1	31.30	3	31.57	31.10	-2	6,114	-0.03%
2019/06/04	2	31.25	0	0.00	31.00	2	6,214	0.03%
2019/06/03	2	31.45	0	0.00	31.50	2	6,445	0.03%
2019/05/31	1	32.00	1	32.10	32.05	0	6,806	0.00%
2019/05/30	6	31.19	1	31.30	31.40	5	7,087	0.07%
2019/05/29	1	30.50	0	0.00	30.75	1	7,135	0.01%
2019/05/28	7	31.67	3	31.60	30.50	4	7,127	0.06%
2019/05/27	6	31.10	0	0.00	31.50	6	7,188	0.08%
2019/05/24	5	31.45	15	31.25	31.60	-10	7,203	-0.14%
2019/05/23	21	31.28	0	0.00	30.90	21	7,217	0.29%
2019/05/22	5	32.80	52	32.35	32.20	-47	7,189	-0.65%
2019/05/21	9	32.23	2	32.45	32.65	7	7,196	0.10%
2019/05/20	2	32.10	14	31.85	32.10	-12	7,191	-0.17%
2019/05/17	7	31.80	11	32.37	31.55	-4	7,296	-0.05%
2019/05/16	6	33.15	17	33.15	32.85	-11	7,308	-0.15%
2019/05/15	6	33.98	3	33.70	33.95	3	7,297	0.04%
2019/05/14	70	31.53	68	32.96	33.00	2	7,285	0.03%
2019/05/13	8	32.97	2	33.70	32.80	6	7,185	0.08%
2019/05/10	13	34.08	8	34.83	33.70	5	7,109	0.07%
2019/05/09	6	35.54	12	35.78	35.45	-6	6,976	-0.09%
2019/05/08	15	35.77	8.1	36.44	35.35	7	6,904	0.10%
2019/05/07	2	37.35	2	37.68	37.35	0	6,796	0.00%
2019/05/06	1	37.90	0	0.00	37.90	1	6,747	0.01%
2019/05/03	0	0.00	1	38.20	39.00	-1	6,703	-0.01%
2019/05/02	1	38.85	7	38.89	38.80	-6	6,634	-0.09%
2019/04/30	1	36.90	1	37.50	37.50	0	6,546	0.00%
2019/04/29	21	37.85	37	37.63	37.50	-16	6,501	-0.25%
2019/04/26	44	39.01	35	39.02	38.95	9	6,379	0.14%
2019/04/25	3	38.10	0	0.00	37.95	3	6,240	0.05%
2019/04/24	2	37.85	0	0.00	37.85	2	6,232	0.03%
2019/04/22	11	38.32	16	38.81	38.65	-5	6,181	-0.08%
2019/04/19	14	38.16	4	38.24	37.70	10	6,119	0.16%
2019/04/18	5	38.88	2	38.15	38.25	3	6,016	0.05%
2019/04/17	14	40.16	16	40.38	39.20	-2	5,932	-0.03%
2019/04/16	4	39.71	3	39.77	39.50	1	5,834	0.02%
2019/04/15	20	39.70	22	39.42	40.20	-2	5,761	-0.03%
2019/04/12	7	39.61	0	0.00	38.95	7	5,677	0.12%
2019/04/11	6	40.33	18	40.49	40.05	-12	5,554	-0.22%
2019/04/10	24	42.43	31	42.10	41.10	-7	5,459	-0.13%
2019/04/09	27	42.73	55	42.09	42.90	-28	5,339	-0.52%
2019/04/08	16	43.99	9	45.17	43.05	7	5,252	0.13%
2019/04/03	91	41.44	32	41.77	43.45	59	5,053	1.17%
2019/04/02	17	39.58	10	39.68	39.50	7	4,620	0.15%
2019/04/01	4	38.94	3	39.15	39.00	1	4,567	0.02%
2019/03/29	3	39.25	7	39.30	39.20	-4	4,523	-0.09%
2019/03/28	17	39.95	15	39.75	39.05	2	4,497	0.04%
2019/03/27	54	40.26	60	40.58	40.75	-6	4,438	-0.14%
2019/03/26	39	39.69	32	39.19	39.00	7	4,258	0.16%
2019/03/25	10	38.00	0	0.00	38.00	10	4,125	0.24%
2019/03/22	23	38.89	27	38.89	38.25	-4	4,042	-0.10%
2019/03/21	17	38.08	15	38.16	38.65	2	3,975	0.05%
2019/03/20	2	38.70	2	38.85	38.15	0	3,961	0.00%
2019/03/19	4	38.98	20	39.18	38.00	-16	3,894	-0.41%
2019/03/18	15	38.70	5	38.22	38.65	10	3,804	0.26%
2019/03/15	21	39.66	11	40.46	38.50	10	3,726	0.27%
2019/03/14	48	39.94	49	40.16	40.65	-1	3,582	-0.03%
2019/03/13	117	39.54	154	39.62	40.30	-37	3,419	-1.08%	大買/大賣/
2019/03/12	279.1	37.88	244	39.62	37.55	35.1	3,078	1.14%	大買/大賣/
2019/03/11	159	38.21	165.2	36.92	38.60	-6.2	2,521	-0.25%	大買/大賣/
2019/03/08	49	34.73	13	34.99	35.10	36	2,187	1.65%
2019/03/07	91	34.96	117	34.50	35.10	-26	2,108	-1.23%	大賣/
2019/03/06	151	34.39	170	33.10	34.70	-19	1,888	-1.01%	大買/大賣/
2019/03/05	58	32.28	63	32.42	31.95	-5	1,550	-0.32%
2019/03/04	9	29.67	5	29.49	30.40	4	1,261	0.32%
2019/02/27	2	28.70	0	0.00	28.80	2	1,193	0.17%
2019/02/26	2	28.55	5	28.53	28.35	-3	1,179	-0.25%
2019/02/22	4	27.20	6	27.35	27.30	-2	1,125	-0.18%
2019/02/21	0	0.00	3	27.87	27.95	-3	1,133	-0.26%
2019/02/20	1	27.80	24	27.95	28.10	-23	1,163	-1.98%
2019/02/19	4	27.84	25	27.66	28.00	-21	1,301	-1.61%
2019/02/18	41	27.78	27	27.88	28.00	14	1,411	0.99%
2019/02/15	19	26.60	16	26.84	26.90	3	1,301	0.23%
2019/02/14	1	25.20	0	0.00	25.20	1	1,242	0.08%
2019/02/13	0	0.00	6	25.10	25.05	-6	1,222	-0.49%
2019/02/11	0.1	24.05	1	24.40	24.05	-1	1,182	-0.08%
2019/01/29	0	0.00	7	24.09	24.10	-7	1,183	-0.59%
2019/01/28	2	24.40	5	24.56	24.40	-3	1,180	-0.25%
2019/01/22	4	23.83	0	0.00	23.80	4	1,181	0.34%
2019/01/10	0	0.00	2	23.48	23.65	-2	1,231	-0.16%
2019/01/09	0	0.00	1	23.45	23.40	-1	1,234	-0.08%
2019/01/03	0	0.00	1	23.40	23.10	-1	1,296	-0.08%
2019/01/02	2	23.35	0	0.00	23.30	2	1,306	0.15%
2018/12/26	1	23.60	0	0.00	23.60	1	1,347	0.07%
2018/12/25	0	0.00	1	23.65	23.85	-1	1,351	-0.07%
2018/12/21	0	0.00	4	22.70	23.50	-4	1,362	-0.29%
2018/12/20	1	23.10	76	23.17	22.95	-75	1,353	-5.54%
2018/12/19	0	0.00	1	23.85	23.70	-1	1,348	-0.07%
2018/12/18	1	23.90	5	23.95	23.85	-4	1,350	-0.30%
2018/12/17	10	24.26	11	24.37	24.35	-1	1,433	-0.07%
2018/12/14	3	24.60	0	0.00	24.60	3	1,449	0.21%
2018/12/13	24	25.16	15	24.98	25.20	9	1,446	0.62%
2018/12/12	0	0.00	1	24.30	24.65	-1	1,427	-0.07%
2018/12/11	1	24.05	3	24.25	24.20	-2	1,432	-0.14%
2018/12/10	11	24.24	1	24.30	24.15	10	1,439	0.69%
2018/12/07	4	24.64	3	24.85	24.90	1	1,441	0.07%
2018/12/06	2	24.80	29	24.66	24.30	-27	1,444	-1.87%
2018/12/05	21	25.30	18	25.11	25.40	3	1,438	0.21%
2018/12/04	11	25.38	6	25.09	25.65	5	1,453	0.34%
2018/12/03	15	25.11	2	25.18	25.25	13	1,434	0.91%
2018/11/30	3	24.28	24	24.35	24.30	-21	1,402	-1.50%
2018/11/29	13	24.46	1	24.75	24.30	12	1,383	0.87%
2018/11/28	5	24.47	7	24.60	24.55	-2	1,362	-0.15%
2018/11/27	5.1	24.03	0	0.00	24.00	5.1	1,334	0.38%
2018/11/26	33	24.15	5	24.05	24.10	28	1,335	2.10%
2018/11/23	61	24.24	5	24.22	24.15	56	1,337	4.19%
2018/11/22	10	24.63	5	24.52	24.35	5	1,335	0.37%
2018/11/21	18	24.09	0	0.00	24.10	18	1,312	1.37%
2018/11/20	17	24.26	4	24.33	24.15	13	1,301	1.00%
2018/11/19	9	23.99	8	24.15	24.10	1	1,272	0.08%
2018/11/16	27	23.91	26	23.83	24.00	1	1,240	0.08%
2018/11/14	0.1	21.35	0	0.00	21.35	0.1	956	0.01%
2018/11/08	7	21.90	0	0.00	21.75	7	1,037	0.67%
2018/11/07	2	21.35	0	0.00	21.55	2	1,040	0.19%
2018/11/06	2	21.30	0	0.00	21.25	2	1,060	0.19%
2018/10/26	1	20.10	2	20.35	20.15	-1	1,103	-0.09%
2018/10/24	0	0.00	2	20.85	20.85	-2	1,128	-0.18%
2018/10/22	0	0.00	3	21.10	21.35	-3	1,137	-0.26%
2018/10/19	1	21.00	5	21.40	21.10	-4	1,134	-0.35%
2018/10/18	0	0.00	42	21.85	21.80	-42	1,111	-3.78%
2018/10/15	0	0.00	10	22.00	22.05	-10	1,106	-0.90%
2018/10/12	30	21.60	4	21.68	21.75	26	1,115	2.33%
2018/10/11	9	21.93	0	0.00	21.85	9	1,110	0.81%
2018/10/05	2	24.90	4	25.40	24.30	-2	1,052	-0.19%
2018/09/27	5	25.99	0	0.00	25.95	5	1,038	0.48%
2018/09/20	1	26.50	0	0.00	26.50	1	936	0.11%
2018/09/19	1	26.90	0	0.00	26.85	1	918	0.11%
2018/09/14	0	0.00	1	27.05	27.40	-1	919	-0.11%
2018/09/13	0	0.00	1	26.80	26.60	-1	928	-0.11%
2018/09/11	0.1	27.10	1	26.90	26.95	-0.9	927	-0.10%
2018/09/10	1	26.75	1	27.00	27.05	0	937	0.00%
2018/09/07	9	27.36	4	27.30	27.20	5	926	0.54%
2018/09/06	2	27.53	0	0.00	27.50	2	917	0.22%
2018/09/05	5	27.82	0	0.00	27.75	5	944	0.53%
2018/09/04	2	27.95	0	0.00	28.00	2	951	0.21%
2018/08/31	0	0.00	2	28.05	28.05	-2	967	-0.21%
2018/08/29	11	28.60	2	28.50	28.60	9	989	0.91%
2018/08/23	0	0.00	1	28.05	27.90	-1	1,025	-0.10%
2018/08/21	1	27.55	0	0.00	27.60	1	1,026	0.10%
2018/08/20	1	27.50	0	0.00	27.60	1	1,039	0.10%
2018/08/16	1	27.70	0	0.00	27.65	1	1,028	0.10%
2018/08/15	3	27.60	1	28.20	28.30	2	1,018	0.20%
2018/08/13	1	29.20	21	29.77	29.80	-20	967	-2.07%
2018/08/09	1	30.70	0	0.00	30.70	1	973	0.10%
2018/08/06	2	30.88	2	31.00	30.80	0	1,064	0.00%
2018/08/03	2	30.75	4	30.80	30.80	-2	1,063	-0.19%
2018/08/02	11	30.95	0	0.00	30.80	11	1,054	1.04%
2018/08/01	2	32.95	0	0.00	33.05	2	1,061	0.19%
2018/07/30	5	33.14	0	0.00	33.05	5	1,060	0.47%
2018/07/27	11	32.70	0	0.00	33.00	11	1,061	1.04%
2018/07/26	0	0.00	1	32.60	32.65	-1	1,056	-0.09%
2018/07/25	1	32.45	0	0.00	32.50	1	1,058	0.09%
2018/07/19	1	32.70	0	0.00	32.55	1	1,094	0.09%
2018/07/11	1	31.30	0	0.00	31.15	1	1,098	0.09%
2018/06/28	1	32.20	18	32.21	32.10	-17	1,090	-1.56%
2018/06/27	1	32.90	0	0.00	32.70	1	1,087	0.09%
2018/06/26	4	33.19	3	33.80	33.00	1	1,081	0.09%
2018/06/25	14	34.10	0	0.00	34.00	14	1,063	1.32%
2018/06/22	1	34.60	0	0.00	34.45	1	1,049	0.10%
2018/06/21	2	35.10	0	0.00	35.05	2	1,033	0.19%
2018/06/20	1	35.15	0	0.00	35.15	1	1,036	0.10%
2018/06/19	1	36.00	1	35.70	35.55	0	1,031	0.00%
2018/06/12	2	36.18	0	0.00	35.80	2	975	0.21%
2018/06/06	0	0.00	5	35.79	35.65	-5	942	-0.53%
2018/06/04	0	0.00	5	35.75	35.70	-5	934	-0.54%
2018/06/01	0	0.00	20	35.50	35.45	-20	963	-2.08%
2018/05/30	5	35.10	0	0.00	35.05	5	966	0.52%
2018/05/29	15	35.43	20	35.59	35.40	-5	969	-0.52%
2018/05/24	10	35.15	0	0.00	35.20	10	968	1.03%
2018/05/21	0	0.00	1	35.20	35.15	-1	1,002	-0.10%
2018/05/17	0	0.00	1	35.70	35.75	-1	1,004	-0.10%
2018/05/16	23	35.60	14	35.81	35.55	9	991	0.91%
2018/05/15	13	39.63	0	0.00	39.50	13	928	1.40%
2018/05/14	0	0.00	16	40.51	40.45	-16	970	-1.65%
2018/05/11	2	41.05	0	0.00	41.00	2	988	0.20%
2018/05/10	1	40.50	0	0.00	40.40	1	996	0.10%
2018/05/09	0.5	40.90	0	0.00	41.00	0.5	998	0.05%
2018/04/30	14	38.25	0	0.00	38.75	14	990	1.41%
2018/04/27	2	38.95	0	0.00	38.80	2	987	0.20%
2018/04/25	0	0.00	2	39.40	39.50	-2	1,011	-0.20%
2018/04/23	0	0.00	14	40.26	40.25	-14	1,006	-1.39%
2018/04/16	0	0.00	4	40.43	40.25	-4	1,045	-0.38%
2018/04/09	0	0.00	1	40.00	40.05	-1	1,182	-0.08%
2018/03/31	0	0.00	1	40.90	40.75	-1	1,194	-0.08%
2018/03/23	1	40.20	2	40.30	40.50	-1	1,277	-0.08%
2018/03/22	3	41.87	0	0.00	41.70	3	1,372	0.22%
2018/03/21	12	42.18	0	0.00	42.05	12	1,418	0.85%
2018/03/19	2	42.60	0	0.00	42.40	2	1,537	0.13%
2018/03/07	1	43.00	0	0.00	42.85	1	1,843	0.05%
2018/03/05	1	41.75	0	0.00	41.50	1	1,829	0.05%
2018/03/02	2	41.95	0	0.00	42.00	2	1,929	0.10%
2018/03/01	1	41.70	14	42.00	42.60	-13	1,959	-0.66%
2018/02/27	9	42.17	0	0.00	42.20	9	1,993	0.45%
2018/02/26	3	42.47	0	0.00	42.30	3	2,002	0.15%
2018/02/23	4	42.05	0	0.00	42.15	4	2,005	0.20%
2018/02/07	1	41.70	0	0.00	41.70	1	2,171	0.05%
2018/02/06	0	0.00	1	41.75	41.75	-1	2,182	-0.05%
2018/02/01	0	0.00	1	46.25	46.15	-1	2,287	-0.04%
2018/01/31	1	46.10	0	0.00	45.95	1	2,460	0.04%
2018/01/30	1	46.75	1	47.00	46.75	0	2,477	0.00%
2018/01/29	0	0.00	2	46.00	45.90	-2	2,474	-0.08%
2018/01/25	2	46.18	2	45.98	46.00	0	2,542	0.00%
2018/01/24	0	0.00	5	46.25	46.30	-5	2,547	-0.20%
2018/01/23	5	46.70	0	0.00	46.75	5	2,552	0.20%
2018/01/22	5	47.00	1	47.20	46.75	4	2,593	0.15%
2018/01/19	2	47.20	1	47.45	47.40	1	2,660	0.04%
2018/01/17	1	47.35	0	0.00	47.40	1	2,887	0.03%
2018/01/15	6	47.71	11	47.85	47.80	-5	2,946	-0.17%
2018/01/12	6	47.90	5	47.97	47.80	1	3,009	0.03%
2018/01/11	12	47.45	2	47.05	47.05	10	3,037	0.33%
2018/01/10	2	48.00	10	48.10	48.10	-8	3,084	-0.26%
2018/01/09	17	48.16	3	47.98	48.00	14	3,122	0.45%
2018/01/08	20	48.91	12	48.95	48.70	8	3,146	0.25%
2018/01/05	6	49.79	5	50.06	49.70	1	3,229	0.03%
2018/01/04	1	49.55	3	49.60	49.45	-2	3,273	-0.06%
2018/01/03	4	49.63	3	49.87	49.75	1	3,364	0.03%
2018/01/02	3	49.52	3	49.63	49.30	0	3,458	0.00%