光環 (3234)-新光-新竹券商分點個股進出

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

光環

(3234)

股價
47.55
漲跌
▼1.50
漲幅
-3.06%
成交量
3,382張
產業
上櫃通信網路類股
324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

光環 (3234)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	3.2	48.33	19	48.53	47.55	-15.9	3,502	-0.45%
2024/05/30	7.2	49.73	3	50.22	49.05	4.2	3,506	0.12%
2024/05/29	7.1	50.44	3.1	50.80	50.30	4	3,506	0.11%
2024/05/28	15.1	52.58	6.2	52.07	51.90	8.9	3,463	0.26%
2024/05/27	27.1	53.89	9	54.18	53.00	18.1	3,406	0.53%
2024/05/24	13.1	53.26	9.7	53.56	53.90	3.4	3,292	0.10%
2024/05/23	13.2	49.63	0	49.80	49.00	13.1	3,137	0.42%
2024/05/22	1	49.70	11	50.31	51.40	-10	3,160	-0.32%
2024/05/21	0	0.00	2	46.55	46.80	-2	3,189	-0.06%
2024/05/20	31.1	45.74	6	46.51	45.80	25	3,376	0.74%
2024/05/17	5.1	47.29	2	47.74	48.10	3.1	3,397	0.09%
2024/05/16	0	51.20	6	49.85	50.00	-6	3,407	-0.18%
2024/05/15	0	0.00	3	50.00	50.50	-3	3,517	-0.09%
2024/05/13	1	49.70	1	49.80	49.65	0	3,667	0.00%
2024/05/10	1.1	46.54	1	45.10	46.60	0.1	3,707	0.00%
2024/05/09	28.1	46.24	0	0.00	46.20	28.1	3,715	0.75%
2024/05/08	0.1	47.85	9	48.17	47.85	-9	3,686	-0.24%
2024/05/07	17.1	47.21	2	47.30	48.00	15.1	3,669	0.41%
2024/05/06	6.2	45.69	1.2	46.07	46.00	5	3,632	0.14%
2024/05/03	4	47.65	12	47.88	47.70	-8	3,580	-0.22%
2024/05/02	39	48.79	2	48.70	50.60	37	3,535	1.05%
2024/04/30	7.2	48.78	4	49.20	50.00	3.2	3,448	0.09%
2024/04/29	19.2	48.19	9	48.44	49.40	10.2	3,303	0.31%
2024/04/26	5	44.28	24	43.91	44.95	-19	3,095	-0.61%
2024/04/25	1	40.90	2.9	40.87	40.90	-1.9	2,951	-0.07%
2024/04/24	1	37.90	5	37.82	37.20	-4	2,831	-0.14%
2024/04/23	2	34.90	0	0.00	34.60	2	2,815	0.07%
2024/04/19	2	35.30	0	0.00	35.70	2	2,807	0.07%
2024/04/17	0	0.00	4	37.63	37.50	-4	2,793	-0.14%
2024/04/16	6	35.90	0	0.00	35.35	6	2,784	0.22%
2024/04/12	1	36.55	9	36.70	36.70	-8	2,771	-0.29%
2024/04/11	5	37.09	4	36.48	36.40	1	2,768	0.04%
2024/04/10	1	37.30	0	0.00	37.65	1	2,751	0.04%
2024/04/09	4	37.95	3	37.87	37.80	1	2,743	0.04%
2024/04/08	3	38.67	1	38.50	38.30	2	2,729	0.07%
2024/04/03	1.5	38.83	0	0.00	38.70	1.5	2,714	0.06%
2024/04/02	2	38.75	2	40.38	40.50	0	2,682	0.00%
2024/04/01	2	38.65	2	39.15	38.70	0	2,635	0.00%
2024/03/29	6	39.03	1	38.60	39.50	5	2,616	0.19%
2024/03/28	1	38.00	0	0.00	37.80	1	2,573	0.04%
2024/03/27	8	38.40	6	38.30	38.35	2	2,567	0.08%
2024/03/26	0	39.10	5	38.90	37.70	-5	2,551	-0.19%
2024/03/22	0	38.90	0	0.00	38.25	0	2,524	0.00%
2024/03/21	4	37.63	0.5	37.40	37.25	3.5	2,523	0.14%
2024/03/20	8	38.19	6	38.46	37.70	2	2,519	0.08%
2024/03/19	3	39.28	0	0.00	38.90	3	2,508	0.12%
2024/03/18	2	40.20	2	40.30	39.75	0	2,516	0.00%
2024/03/15	20.1	39.69	2	38.95	38.25	18.1	2,496	0.72%
2024/03/14	3	38.77	2	38.60	38.85	1	2,515	0.04%
2024/03/13	7	39.46	2	39.64	38.50	5	2,556	0.19%
2024/03/12	4.1	39.11	1	39.45	39.90	3.1	2,489	0.12%
2024/03/11	0	36.50	1	35.20	36.30	-1	2,417	-0.04%
2024/03/08	0	0.00	1	34.65	34.85	-1	2,407	-0.04%
2024/03/07	2	37.98	0	0.00	36.90	2	2,369	0.08%
2024/03/06	0	0.00	18	37.45	37.20	-18	2,319	-0.78%
2024/03/05	11	38.77	1	38.00	38.00	10	2,288	0.44%
2024/03/04	11	39.39	17	40.03	39.75	-6	2,244	-0.27%
2024/03/01	1	38.55	0	0.00	38.80	1	2,200	0.05%
2024/02/29	0	0.00	2	38.50	38.15	-2	2,196	-0.09%
2024/02/27	1	40.25	3	38.82	39.30	-2	2,211	-0.09%
2024/02/26	2	39.28	3	39.82	39.80	-1	2,160	-0.05%
2024/02/23	5	40.80	25.8	40.06	40.00	-20.8	2,100	-0.99%
2024/02/22	28	39.23	35	39.10	38.85	-7	1,982	-0.35%
2024/02/21	30	37.40	4	39.56	39.60	26	1,835	1.42%
2024/02/20	10	35.44	26	35.66	36.00	-16	1,626	-0.98%
2024/02/19	13	34.65	5	35.49	36.10	8	1,540	0.52%
2024/02/16	9	36.22	7	36.16	35.10	2	1,457	0.14%
2024/02/15	10	34.19	16	33.35	33.55	-6	1,317	-0.46%
2024/02/05	0	0.00	5	34.50	34.50	-5	1,185	-0.42%
2024/02/02	2	31.40	1	31.40	31.40	1	1,107	0.09%
2024/02/01	0	0.00	1	28.30	28.55	-1	1,044	-0.10%
2024/01/30	0	26.85	7	26.79	26.65	-7	1,045	-0.67%
2024/01/29	3	26.68	3	26.85	26.85	0	1,059	0.00%
2024/01/26	1	26.55	0	0.00	26.55	1	1,070	0.09%
2024/01/25	1	27.35	1	27.50	27.10	0	1,081	0.00%
2024/01/24	0	0.00	2	27.40	27.60	-2	1,094	-0.18%
2024/01/23	1	27.75	0	0.00	27.70	1	1,127	0.09%
2024/01/22	2	26.08	0	0.00	26.15	2	1,145	0.17%
2024/01/19	1	26.45	1	25.90	25.90	0	1,181	0.00%
2024/01/18	5	26.15	6	26.43	25.90	-1	1,204	-0.08%
2024/01/17	1	26.70	10	26.51	26.25	-9	1,236	-0.73%
2024/01/16	2	26.55	0	0.00	26.75	2	1,273	0.16%
2024/01/12	0	0.00	1	26.20	26.30	-1	1,297	-0.08%
2024/01/10	4	25.95	0	0.00	25.85	4	1,384	0.29%
2024/01/09	7	25.95	7	25.80	25.80	0	1,465	0.00%
2024/01/08	0	0.00	10	26.13	26.15	-10	1,507	-0.66%
2024/01/05	7	26.55	0	0.00	26.55	7	1,533	0.46%
2024/01/04	5	26.98	0	0.00	26.55	5	1,580	0.32%
2023/12/29	0	0.00	7.7	27.61	27.45	-7.7	1,830	-0.42%
2023/12/28	10	28.05	0	0.00	27.65	10	1,925	0.52%
2023/12/22	1	27.80	0	0.00	27.75	1	2,236	0.04%
2023/12/19	0	28.20	3	27.75	28.20	-3	2,236	-0.13%
2023/12/18	1	28.45	0	0.00	28.20	1	2,218	0.05%
2023/12/15	0	0.00	5	29.40	29.20	-5	2,201	-0.23%
2023/12/14	0	29.85	12	29.75	29.90	-12	2,196	-0.55%
2023/12/13	3	31.20	0	0.00	30.25	3	2,187	0.14%
2023/12/12	24	30.01	7	30.47	30.60	17	2,169	0.78%
2023/12/11	17	30.10	12	29.68	30.25	5	2,161	0.23%
2023/12/08	22	30.06	24.7	30.52	31.00	-2.7	2,115	-0.13%
2023/12/07	2	28.68	4.4	28.81	28.85	-2.4	2,046	-0.12%
2023/12/05	2.2	27.59	2.6	27.44	27.55	-0.4	2,009	-0.02%
2023/12/04	2	28.45	0.2	28.90	28.15	1.8	1,995	0.09%
2023/12/01	0	0.00	2	28.60	28.75	-2	1,986	-0.10%
2023/11/29	3	28.75	0	0.00	29.00	3	2,002	0.15%
2023/11/27	1	28.95	1	28.70	28.20	0	2,037	0.00%
2023/11/24	7	30.74	6	30.82	30.15	1	2,022	0.05%
2023/11/22	10	28.85	12	28.75	28.80	-2	1,956	-0.10%
2023/11/21	18.2	28.45	0	0.00	29.00	18.2	1,987	0.92%
2023/11/17	0	27.50	0	0.00	27.65	0	1,967	0.00%
2023/11/16	0	27.90	0	0.00	27.35	0	1,981	0.00%
2023/11/14	0.2	28.40	1	28.45	28.30	-0.8	2,031	-0.04%
2023/11/10	7.3	27.24	6	27.20	27.10	1.3	2,021	0.06%
2023/11/09	6	27.95	6	28.08	27.75	0	2,015	0.00%
2023/11/07	6	28.63	6.2	28.11	28.25	-0.1	1,999	-0.01%
2023/11/06	6.1	29.29	5.7	29.55	28.70	0.4	1,989	0.02%
2023/11/03	3.1	29.72	0.3	28.90	28.80	2.9	1,980	0.14%
2023/11/02	3	29.90	5	29.41	29.45	-2	1,977	-0.10%
2023/11/01	2	29.72	1	29.45	29.75	1	1,969	0.05%
2023/10/31	1	31.10	7	29.81	28.65	-6	1,957	-0.31%
2023/10/30	7	30.77	2	30.90	31.25	5	1,951	0.26%
2023/10/27	6	29.33	5	29.47	30.10	1	1,934	0.05%
2023/10/26	1.1	29.08	1	28.30	28.35	0.1	1,961	0.00%
2023/10/25	0	0.00	9.1	30.11	29.50	-9.1	1,986	-0.46%
2023/10/24	8	29.80	2	29.25	30.50	6	1,972	0.30%
2023/10/23	0	27.80	0	0.00	28.40	0	1,952	0.00%
2023/10/20	0	0.00	1	27.90	27.40	-1	1,955	-0.05%
2023/10/19	2	28.87	0	0.00	28.50	2	1,958	0.10%
2023/10/18	7.1	28.45	6.2	28.91	29.95	0.9	1,957	0.05%
2023/10/17	1.2	29.40	7	27.84	27.50	-5.9	1,918	-0.30%
2023/10/16	6.1	31.28	3	32.15	30.00	3.1	1,857	0.17%
2023/10/13	2	33.35	3	33.37	33.30	-1	1,871	-0.05%
2023/10/12	6	34.27	1	33.25	33.95	5	1,908	0.26%
2023/10/11	6	34.35	2	33.60	34.30	4	1,928	0.21%
2023/10/06	0	0.00	26	34.22	34.30	-26	1,931	-1.35%
2023/10/05	11	31.43	2	31.65	31.20	9	1,918	0.47%
2023/10/04	22.4	31.51	4.1	30.47	31.95	18.3	1,954	0.94%
2023/10/03	2	32.80	16	30.79	32.75	-14	1,938	-0.72%
2023/10/02	2.1	28.99	1	29.85	29.85	1.1	1,797	0.06%
2023/09/27	1	25.30	0	0.00	24.70	1	1,662	0.06%
2023/09/26	0	0.00	2	24.85	24.25	-2	1,666	-0.12%
2023/09/25	0	25.20	0	0.00	25.10	0	1,672	0.00%
2023/09/20	2	25.60	2	25.55	25.35	0	1,686	0.00%
2023/09/19	1	26.00	0	0.00	26.00	1	1,697	0.06%
2023/09/18	4	26.46	3	26.25	26.25	1	1,726	0.06%
2023/09/15	0	25.25	15	25.27	26.50	-15	1,734	-0.86%
2023/09/14	4	25.73	1	25.40	25.90	3	1,714	0.17%
2023/09/12	0	0.00	4	23.64	23.65	-4	1,705	-0.23%
2023/09/06	1.7	24.82	1	24.80	24.75	0.7	1,682	0.04%
2023/09/05	1	24.55	0	24.55	24.40	1	1,680	0.06%
2023/09/04	1	24.16	2.4	24.36	24.20	-1.3	1,673	-0.08%
2023/09/01	1	25.60	11	25.34	25.35	-10	1,642	-0.61%
2023/08/30	10	28.15	0	0.00	27.90	10	1,588	0.63%
2023/08/29	1	28.25	0	0.00	27.80	1	1,579	0.06%
2023/08/28	1	28.10	2	27.75	28.00	-1	1,572	-0.06%
2023/08/25	10	27.17	2	27.88	28.30	8	1,538	0.52%
2023/08/24	0	0.00	6	25.71	25.80	-6	1,496	-0.40%
2023/08/22	1	27.00	0	0.00	25.90	1	1,499	0.07%
2023/08/21	1	27.00	0	0.00	27.15	1	1,484	0.07%
2023/08/18	6	27.68	0	0.00	28.15	6	1,461	0.41%
2023/08/14	0	0.00	1	24.15	24.50	-1	1,402	-0.07%
2023/08/10	0	0.00	2	25.60	25.45	-2	1,394	-0.14%
2023/08/04	0	0.00	6	27.40	27.45	-6	1,364	-0.44%
2023/08/02	2	28.15	1	29.50	28.10	1	1,356	0.07%
2023/07/31	8	31.12	5	30.00	31.30	3	1,306	0.23%
2023/07/28	5	29.40	9	30.86	31.00	-4	1,245	-0.32%
2023/07/27	2	28.15	5	28.34	28.20	-3	1,197	-0.25%
2023/07/26	0	0.00	5	30.55	29.00	-5	1,174	-0.43%
2023/07/25	5	30.25	0	0.00	30.20	5	1,156	0.43%
2023/07/24	2	29.53	0	29.70	29.75	2	1,140	0.18%
2023/07/21	2	30.60	16	30.46	30.60	-14	1,123	-1.25%
2023/07/20	16	32.01	0	0.00	31.85	16	1,098	1.46%
2023/07/19	0	0.00	1	32.25	31.60	-1	1,075	-0.09%
2023/07/18	21	32.00	23	33.59	31.30	-2	1,072	-0.19%
2023/07/17	2	34.93	4	34.20	34.15	-2	1,117	-0.18%
2023/07/14	11.5	33.58	7	33.11	34.15	4.5	1,076	0.42%
2023/07/13	3	34.03	18	32.43	33.50	-15	1,098	-1.37%
2023/07/12	7	30.61	0	0.00	32.00	7	978	0.72%
2023/07/11	14	29.45	11	29.20	29.10	3	885	0.34%
2023/07/10	21	29.25	14	28.54	29.25	7	806	0.87%
2023/07/07	2	24.50	0	0.00	26.60	2	726	0.28%
2023/07/06	0	0.00	15	24.20	24.20	-15	680	-2.21%
2023/07/04	15	24.99	0	0.00	25.10	15	670	2.24%
2023/06/27	0	0.00	2	24.60	24.05	-2	661	-0.30%
2023/06/26	1	25.10	7	25.09	25.10	-6	653	-0.92%
2023/06/20	1	22.95	1	23.15	23.20	0	611	0.00%
2023/06/19	0	0.00	3	22.87	23.25	-3	617	-0.49%
2023/06/16	3	22.62	0	0.00	22.75	3	610	0.49%
2023/05/29	1	22.65	1	21.95	23.60	0	719	0.00%
2023/05/26	2	22.25	0	0.00	22.10	2	709	0.28%
2023/04/25	0	0.00	20	23.31	22.85	-20	819	-2.44%
2023/04/24	0	0.00	1	23.45	23.50	-1	819	-0.12%
2023/04/21	0	0.00	1	23.10	23.85	-1	827	-0.12%
2023/04/20	4	26.04	0	0.00	24.10	4	851	0.47%
2023/04/19	20	26.10	0	0.00	25.65	20	745	2.68%
2023/04/18	1	25.65	1	26.20	25.85	0	713	0.00%
2023/04/13	0	0.00	2	25.20	24.85	-2	616	-0.32%
2023/04/12	2	25.05	0	0.00	24.95	2	611	0.33%
2023/04/07	7	25.01	7	24.70	24.70	0	612	0.00%
2023/03/29	0	0.00	0	25.00	25.30	0	596	0.00%
2023/03/23	0	0.00	1	24.55	24.70	-1	564	-0.18%
2023/03/22	1	24.40	2	24.70	24.50	-1	559	-0.18%
2023/03/21	0	24.57	0	0.00	24.30	0	556	0.00%
2023/03/20	0	0.00	0	24.05	24.35	0	561	0.00%
2023/03/17	0	23.95	2	23.35	23.75	-2	570	-0.35%
2023/03/14	0	24.44	1	24.50	24.50	-1	596	-0.17%
2023/03/13	2	24.65	1	24.65	24.60	1	599	0.17%
2023/03/10	0	24.01	0	24.00	24.00	0	578	0.00%
2023/03/09	0	24.20	0	0.00	24.00	0	672	0.00%
2023/03/03	0	23.60	0	0.00	23.40	0	854	0.00%
2023/02/21	1	23.80	0	0.00	24.30	1	898	0.11%
2023/02/20	1	23.80	0	0.00	23.70	1	892	0.11%
2023/02/17	1	23.55	0	0.00	23.45	1	876	0.11%
2023/02/10	0	0.00	1	22.75	22.85	-1	865	-0.12%
2023/02/08	1	23.25	0	0.00	22.65	1	873	0.11%
2023/02/06	0	0.00	9	22.67	22.70	-9	851	-1.06%
2023/02/03	3	22.60	0	0.00	22.35	3	844	0.36%
2023/02/01	0	22.35	0	0.00	22.35	0	832	0.00%
2023/01/31	1	21.95	0	0.00	21.95	1	829	0.12%
2023/01/05	1	22.00	0	0.00	21.25	1	759	0.13%
2022/12/16	0	0.00	4	24.50	24.60	-4	803	-0.50%
2022/12/08	0	0.00	2	25.10	25.40	-2	789	-0.25%
2022/12/07	6	24.72	8	24.93	25.10	-2	786	-0.25%
2022/12/02	8	25.91	2	25.80	26.40	6	771	0.78%
2022/12/01	3	26.13	2	26.00	26.10	1	720	0.14%
2022/11/30	0	0.00	1	25.20	25.00	-1	632	-0.16%
2022/11/29	10	24.15	11	23.74	23.55	-1	625	-0.16%
2022/11/28	17	23.03	0	0.00	22.90	17	584	2.91%
2022/11/22	1	22.80	1	22.20	21.80	0	665	0.00%
2022/11/18	0	0.00	1	22.90	22.50	-1	730	-0.14%
2022/11/16	1	22.90	0	0.00	22.90	1	771	0.13%
2022/11/11	1	23.00	0	0.00	22.20	1	1,204	0.08%
2022/11/08	0	0.00	1	22.30	21.95	-1	1,358	-0.07%
2022/11/04	1	22.15	0	0.00	22.20	1	1,447	0.07%
2022/11/03	1	21.80	1	21.75	21.95	0	1,553	0.00%
2022/10/19	2	21.45	1	21.40	21.10	1	2,429	0.04%
2022/09/26	0	0.00	1	24.05	23.35	-1	3,437	-0.03%
2022/09/19	0	0.00	1	26.10	26.15	-1	3,524	-0.03%
2022/09/15	0	0.00	1	27.65	27.10	-1	3,515	-0.03%
2022/09/13	0	0.00	0	27.25	27.35	0	3,505	0.00%
2022/09/08	2	27.40	3	27.33	27.60	-1	3,483	-0.03%
2022/09/07	0	0.00	1	26.75	26.65	-1	3,469	-0.03%
2022/09/06	3	27.17	3	26.87	27.30	0	3,460	0.00%
2022/09/05	12	28.95	10	28.48	27.10	2	3,442	0.06%
2022/09/02	0	0.00	1	28.50	28.45	-1	3,346	-0.03%
2022/09/01	0	0.00	3	28.30	28.30	-3	3,333	-0.09%
2022/08/31	5	28.78	3	28.70	28.85	2	3,308	0.06%
2022/08/30	5	28.48	9	28.63	28.65	-4	3,272	-0.12%
2022/08/26	1	28.40	1	27.95	27.60	0	3,224	0.00%
2022/08/25	4	28.28	3	28.00	28.30	1	3,216	0.03%
2022/08/23	0	0.00	9	27.12	27.50	-9	3,131	-0.29%
2022/08/22	47	29.14	49	28.59	28.10	-2	3,095	-0.06%
2022/08/19	4	28.34	5	28.19	28.00	-1	2,787	-0.04%
2022/08/18	4	28.08	3	28.22	28.10	1	2,702	0.04%
2022/08/17	10	28.14	13	28.09	27.65	-3	2,653	-0.11%
2022/08/16	4	28.04	2	27.65	27.45	2	2,593	0.08%
2022/08/15	1	27.30	3	27.25	27.65	-2	2,531	-0.08%
2022/08/12	3	27.12	3	26.80	27.00	0	2,482	0.00%
2022/08/11	2	27.50	3	27.10	27.15	-1	2,451	-0.04%
2022/08/10	15	27.92	11	27.48	27.20	4	2,383	0.17%
2022/08/09	7	27.71	2	27.75	28.25	5	2,262	0.22%
2022/08/08	18	27.67	13	27.69	28.55	5	2,102	0.24%
2022/08/05	1	25.20	2	25.33	26.00	-1	1,688	-0.06%
2022/08/04	1	23.85	0	0.00	23.65	1	1,595	0.06%
2022/08/03	3	23.65	2	23.50	23.15	1	1,568	0.06%
2022/07/29	1	25.75	3	25.33	25.75	-2	1,540	-0.13%
2022/07/28	1	25.30	0	0.00	25.15	1	1,515	0.07%
2022/07/27	0	0.00	4	24.96	25.30	-4	1,499	-0.27%
2022/07/26	3	25.53	0	0.00	24.90	3	1,476	0.20%
2022/07/25	11	25.59	11	26.81	27.35	0	1,390	0.00%
2022/07/20	2	24.85	3	25.10	24.50	-1	1,206	-0.08%
2022/07/18	3	24.28	4	24.70	25.10	-1	1,169	-0.09%
2022/07/15	4	25.15	7	24.44	24.40	-3	1,147	-0.26%
2022/07/14	2	23.80	2	23.40	24.00	0	1,076	0.00%
2022/07/13	12	25.48	13	25.57	24.70	-1	1,025	-0.10%
2022/07/12	10	25.22	6	25.28	24.60	4	911	0.44%
2022/07/11	1	24.00	0	0.00	24.10	1	754	0.13%
2022/07/08	19	24.51	18	24.76	24.55	1	721	0.14%
2022/07/07	21	24.66	19	24.61	25.50	2	588	0.34%
2022/07/06	3	23.43	1	23.30	23.20	2	420	0.48%
2022/07/05	3	21.48	3	21.60	21.60	0	365	0.00%
2022/07/04	3	22.32	9	21.76	21.90	-6	350	-1.71%
2022/07/01	7	22.12	5	22.00	21.20	2	321	0.62%
2022/06/30	32	23.09	28	23.08	22.40	4	265	1.51%
2022/06/29	4	22.30	12	22.00	22.25	-8	207	-3.85%
2022/06/27	0	0.00	3	20.85	20.90	-3	200	-1.50%
2022/06/08	0	0.00	1	23.65	23.55	-1	206	-0.48%
2022/06/07	0	0.00	1	23.40	23.25	-1	204	-0.49%
2022/06/02	1	22.95	0	0.00	22.90	1	194	0.51%
2022/05/03	0	0.00	1	21.60	21.65	-1	171	-0.58%
2022/03/30	0	0.00	1	24.75	24.50	-1	365	-0.27%
2022/03/25	0	0.00	17	24.68	24.60	-17	368	-4.62%
2022/03/23	0	25.40	2	25.50	25.30	-2	375	-0.53%
2022/03/21	0	25.10	16	24.99	24.95	-16	380	-4.21%
2022/03/17	3	24.07	9	24.28	24.40	-6	385	-1.55%
2022/03/16	3	23.65	3	23.50	23.70	0	386	0.00%
2022/03/15	0	0.00	11	23.63	23.50	-11	401	-2.74%
2022/03/11	5	23.92	13	23.99	23.90	-8	405	-1.97%
2022/03/10	5	24.30	0	0.00	24.30	5	407	1.23%
2022/03/09	1	23.95	0	0.00	24.00	1	408	0.24%
2022/03/08	9	23.89	16	23.99	23.70	-7	433	-1.61%
2022/03/04	0	0.00	0	25.50	25.10	0	431	0.00%
2022/03/01	0	25.40	0	0.00	25.35	0	453	0.00%
2022/02/24	0	24.90	0	0.00	24.15	0	466	0.00%
2022/02/22	0	25.15	0	0.00	25.10	0	494	0.00%
2022/02/17	0	25.50	0	0.00	25.30	0	627	0.00%
2022/02/16	0	25.70	0	0.00	25.30	0	632	0.00%
2022/02/14	2	25.40	0	0.00	25.30	2	639	0.31%
2022/02/11	2	26.05	0	0.00	26.00	2	644	0.31%
2022/02/07	0	0.00	11	25.50	25.90	-11	669	-1.64%
2022/01/21	1	26.05	0	0.00	25.90	1	684	0.15%
2022/01/20	0	28.70	0	0.00	26.20	0	691	0.00%
2022/01/13	0	26.60	0	0.00	26.50	0	713	0.00%
2022/01/11	0	26.85	0	0.00	26.85	0	717	0.00%
2022/01/10	0	0.00	3	26.95	26.95	-3	719	-0.42%
2022/01/07	0	0.00	20	27.36	27.30	-20	717	-2.79%
2022/01/06	2	28.35	1	28.35	28.05	1	711	0.14%
2021/12/28	31	28.90	13	28.25	28.10	18	608	2.96%
2021/12/20	0	0.00	1	26.35	26.30	-1	589	-0.17%
2021/12/17	2	26.70	1	26.70	26.60	1	600	0.17%
2021/12/01	0	27.00	0	0.00	27.40	0	706	0.00%
2021/11/29	0	0.00	0	26.80	26.95	0	705	0.00%
2021/11/23	1	28.80	0	0.00	28.65	1	706	0.14%
2021/11/22	5	29.58	2	29.65	29.70	3	699	0.43%
2021/11/19	1	28.65	0	0.00	28.60	1	692	0.14%
2021/11/18	5	29.43	5	29.54	29.30	0	688	0.00%
2021/11/17	3	29.37	0	0.00	29.60	3	690	0.43%
2021/11/16	4	29.94	5	28.88	30.70	-1	627	-0.16%
2021/11/12	3	27.10	0	0.00	27.20	3	614	0.49%
2021/11/10	2	28.10	12	27.85	27.75	-10	942	-1.06%
2021/11/09	4	28.60	0	0.00	28.45	4	945	0.42%
2021/11/05	8	28.01	0	0.00	28.25	8	945	0.85%
2021/11/02	0	0.00	15	28.26	27.30	-15	992	-1.51%
2021/11/01	0	0.00	1	28.15	28.05	-1	1,044	-0.10%
2021/10/29	0	27.40	15	27.45	27.10	-15	1,045	-1.44%
2021/10/27	1	27.55	1	27.30	27.35	0	1,061	0.00%
2021/10/26	3	26.67	2	26.80	26.55	1	1,075	0.09%
2021/10/25	1	26.30	6	26.53	26.60	-5	1,090	-0.46%
2021/10/22	1	25.60	1	26.10	25.95	0	1,107	0.00%
2021/10/21	5	26.15	0	0.00	25.75	5	1,155	0.43%
2021/10/14	0	24.40	0	0.00	24.10	0	1,359	0.00%
2021/10/13	1	24.40	0	0.00	24.35	1	1,374	0.07%
2021/10/07	1	25.05	0	0.00	25.40	1	1,426	0.07%
2021/10/06	2	25.15	0	0.00	25.05	2	1,501	0.13%
2021/10/05	1	25.40	0	0.00	25.60	1	1,501	0.07%
2021/09/28	15	26.70	0	0.00	26.65	15	1,514	0.99%
2021/09/24	0	0.00	6	26.83	26.70	-6	1,558	-0.38%
2021/09/23	1	25.55	0	0.00	25.30	1	1,555	0.06%
2021/09/22	1	25.45	9	25.44	25.40	-8	1,569	-0.51%
2021/09/17	0	26.40	0	0.00	26.00	0	1,603	0.00%
2021/09/16	36	26.33	62	26.04	26.15	-26	1,604	-1.62%
2021/09/15	7	25.51	5	25.44	25.60	2	1,499	0.13%
2021/09/14	1	25.85	4	25.80	25.80	-3	1,503	-0.20%
2021/09/13	1	25.85	0	0.00	26.10	1	1,512	0.07%
2021/09/09	8	25.78	5	25.49	25.90	3	1,546	0.19%
2021/09/08	13	25.92	15	25.76	25.40	-2	1,631	-0.12%
2021/09/07	16	26.38	9	26.31	26.20	7	1,773	0.39%
2021/09/06	0	0.00	6	27.02	26.90	-6	1,769	-0.34%
2021/08/31	2	27.10	0	0.00	27.10	2	1,761	0.11%
2021/08/20	4	26.60	0	0.00	26.70	4	1,750	0.23%
2021/08/19	5	26.70	9	26.81	26.50	-4	1,750	-0.23%
2021/08/18	8	26.59	8	26.66	27.40	0	1,742	0.00%
2021/08/17	2	25.95	2	26.68	26.90	0	1,711	0.00%
2021/08/16	19	26.77	7	25.96	26.10	12	1,402	0.86%
2021/08/13	11	28.31	10	28.33	27.80	1	1,395	0.07%
2021/08/12	2	28.95	5	28.98	28.90	-3	1,393	-0.22%
2021/08/11	0	0.00	21	29.48	29.00	-21	1,402	-1.50%
2021/08/10	24	29.66	22	30.26	29.65	2	1,412	0.14%
2021/08/09	12	30.15	5	30.05	30.05	7	1,382	0.51%
2021/08/06	15	30.94	10	30.85	30.75	5	1,385	0.36%
2021/08/05	11	31.30	2	31.45	31.30	9	1,390	0.65%
2021/08/04	7	30.92	0	0.00	30.80	7	1,358	0.52%
2021/08/03	0	0.00	1	31.65	31.10	-1	1,371	-0.07%
2021/07/30	0	0.00	2	31.25	30.85	-2	1,360	-0.15%
2021/07/29	1	31.20	0	0.00	31.60	1	1,344	0.07%
2021/07/28	0	0.00	1	31.35	31.25	-1	1,338	-0.07%
2021/07/27	3	33.82	2	33.73	32.10	1	1,343	0.07%
2021/07/26	14	32.38	16	33.20	33.40	-2	1,314	-0.15%
2021/07/23	14	32.83	27	32.74	32.05	-13	1,259	-1.03%
2021/07/22	2	31.05	2	31.43	31.10	0	1,195	0.00%
2021/07/21	12	30.52	0	0.00	30.35	12	1,195	1.00%
2021/07/20	2	31.13	3	30.65	30.65	-1	1,194	-0.08%
2021/07/19	9	31.13	4	31.18	31.50	5	1,200	0.42%
2021/07/16	3	31.15	1	31.35	30.85	2	1,203	0.17%
2021/07/15	1	30.10	1	30.45	30.40	0	1,180	0.00%
2021/07/14	2	30.40	1	30.60	30.15	1	1,180	0.08%
2021/07/13	1	30.15	1	31.00	30.30	0	1,174	0.00%
2021/07/05	1	30.00	7	29.89	30.70	-6	1,190	-0.50%
2021/07/01	5	29.71	0	0.00	29.80	5	1,198	0.42%
2021/06/29	1	30.40	0	0.00	29.95	1	1,208	0.08%
2021/06/28	2	30.60	2	30.60	30.85	0	1,202	0.00%
2021/06/21	0	0.00	1	29.50	29.60	-1	1,169	-0.09%
2021/06/18	0	0.00	34	30.95	30.75	-34	1,177	-2.89%
2021/06/17	59	32.18	28	31.40	31.35	31	1,166	2.66%
2021/06/16	9	30.77	6	30.35	32.05	3	1,088	0.28%
2021/06/07	1	29.00	0	0.00	28.80	1	1,187	0.08%
2021/06/04	1	29.65	0	0.00	29.60	1	1,281	0.08%
2021/06/03	2	30.10	0	0.00	30.35	2	1,302	0.15%
2021/06/02	4	31.16	0	0.00	30.30	4	1,307	0.31%
2021/06/01	0	0.00	1	30.40	31.30	-1	1,309	-0.08%
2021/05/25	3	29.40	1	29.10	29.55	2	1,341	0.15%
2021/05/18	0	0.00	2	26.20	27.50	-2	1,489	-0.13%
2021/05/17	0	0.00	1	25.05	25.00	-1	1,505	-0.07%
2021/05/14	5	28.70	0	0.00	27.75	5	1,505	0.33%
2021/05/12	2	27.88	0	0.00	27.95	2	1,497	0.13%
2021/05/11	1	32.05	1	31.80	30.20	0	1,473	0.00%
2021/05/10	1	33.55	1	33.50	33.40	0	1,457	0.00%
2021/05/07	2	33.85	0	0.00	34.55	2	1,462	0.14%
2021/05/06	0.1	33.05	1	32.60	32.55	-0.9	1,451	-0.06%
2021/04/26	1	36.55	0	0.00	36.30	1	1,388	0.07%
2021/04/23	0	0.00	2	37.15	36.95	-2	1,377	-0.15%
2021/04/22	1	38.00	0	0.00	37.75	1	1,374	0.07%
2021/04/21	0.9	39.05	0	0.00	38.75	0.9	1,363	0.07%
2021/04/19	0	40.50	0	0.00	39.50	0	1,375	0.00%
2021/04/16	0.8	39.70	0	0.00	39.60	0.8	1,383	0.06%
2021/04/15	5	39.81	5	39.99	39.90	0	1,441	0.00%
2021/04/14	0	0.00	1	38.70	39.15	-1	1,432	-0.07%
2021/04/13	2	41.45	4	41.75	40.55	-2	1,438	-0.14%
2021/04/12	18	41.59	0	0.00	41.20	18	1,456	1.24%
2021/04/09	0	0.00	2	41.80	40.90	-2	1,465	-0.14%
2021/04/08	0	0.00	3	41.70	41.55	-3	1,522	-0.20%
2021/04/07	0	0.00	19	41.58	41.55	-19	1,513	-1.26%
2021/04/06	0	0.00	3	41.45	41.40	-3	1,508	-0.20%
2021/04/01	23	41.86	0	0.00	41.30	23	1,512	1.52%
2021/03/30	0	40.70	0	0.00	40.85	0	1,472	0.00%
2021/03/29	0	40.30	0	0.00	40.40	0	1,471	0.00%
2021/03/25	1	39.70	1	39.65	39.60	0	1,487	0.00%
2021/03/24	0	0.00	10	40.06	40.10	-10	1,511	-0.66%
2021/03/23	0	41.15	0	0.00	40.25	0	1,507	0.00%
2021/03/22	0	0.00	2	41.60	41.65	-2	1,495	-0.13%
2021/03/19	12	41.44	10	41.65	41.25	2	1,501	0.13%
2021/03/18	8	41.88	12	41.83	41.75	-4	1,507	-0.27%
2021/03/17	10	41.70	10	41.71	41.70	0	1,518	0.00%
2021/03/16	10	41.71	0	0.00	41.50	10	1,531	0.65%
2021/03/15	6	42.28	2	42.08	42.00	4	1,535	0.26%
2021/03/12	8	41.69	1	41.30	40.85	7	1,501	0.47%
2021/03/11	64	43.01	6	42.35	41.55	58	1,528	3.80%
2021/03/10	5	42.95	88	44.04	44.65	-83	1,429	-5.81%
2021/03/09	1	40.80	0	0.00	40.60	1	1,598	0.06%
2021/03/05	0	0.00	1	40.10	39.55	-1	1,700	-0.06%
2021/03/04	0	0.00	1	40.55	40.25	-1	1,777	-0.06%
2021/03/03	0	0.00	8	40.18	40.25	-8	1,901	-0.42%
2021/03/02	4	40.78	11	39.60	39.50	-7	1,918	-0.36%
2021/02/26	4	40.00	0	0.00	40.65	4	1,943	0.21%
2021/02/24	2	41.20	2	41.30	41.25	0	1,984	0.00%
2021/02/23	13	40.96	16	40.86	40.95	-3	2,021	-0.15%
2021/02/22	5	42.94	8.4	42.54	42.25	-3.4	2,047	-0.17%
2021/02/19	4	42.44	1	42.25	43.00	3	2,073	0.14%
2021/02/18	23	42.06	15	41.79	42.10	8	2,222	0.36%
2021/02/17	1	38.40	0	0.00	39.85	1	2,188	0.05%
2021/02/05	3	37.10	3	37.20	36.85	0	2,219	0.00%
2021/02/04	0	0.00	11	35.88	35.80	-11	2,240	-0.49%
2021/02/02	0	0.00	1	35.10	35.10	-1	2,350	-0.04%
2021/01/29	0	0.00	2	36.20	35.95	-2	2,752	-0.07%
2021/01/27	3	36.50	1	36.35	36.40	2	2,759	0.07%
2021/01/26	0	0.00	1	37.15	36.20	-1	2,765	-0.04%
2021/01/25	10	36.83	10	36.53	36.95	0	2,765	0.00%
2021/01/22	4	35.98	0	0.00	36.30	4	2,769	0.14%
2021/01/21	11	35.61	1	35.75	34.90	10	2,767	0.36%
2021/01/20	2	36.00	7	35.25	35.20	-5	2,765	-0.18%
2021/01/19	2	37.30	2	37.40	37.05	0	2,756	0.00%
2021/01/18	0	37.70	1	36.90	37.30	-1	2,765	-0.04%
2021/01/14	2	38.60	0	0.00	38.80	2	2,809	0.07%
2021/01/13	0	0.00	2	39.20	38.95	-2	2,817	-0.07%
2021/01/12	2	38.78	3	38.60	38.25	-1	2,846	-0.04%
2021/01/11	5.4	39.25	3	38.90	39.80	2.4	2,871	0.08%
2021/01/08	34	39.77	2	38.98	39.10	32	2,863	1.12%
2021/01/07	21	42.84	0	0.00	42.50	21	2,804	0.75%
2021/01/06	15	44.07	7	44.76	42.85	8	2,810	0.28%
2021/01/05	13	44.65	10	44.72	44.40	3	2,791	0.11%
2021/01/04	16	44.31	31	44.77	44.85	-15	2,794	-0.54%
2020/12/31	6	44.43	17	44.54	44.55	-11	2,786	-0.39%
2020/12/30	5	42.80	1	42.80	42.55	4	2,718	0.15%
2020/12/24	0	0.00	2	42.35	41.85	-2	2,711	-0.07%
2020/12/22	16	42.75	1	42.20	42.00	15	2,725	0.55%
2020/12/21	1	43.65	0	0.00	43.20	1	2,735	0.04%
2020/12/18	13	44.10	3	43.98	43.90	10	2,743	0.36%
2020/12/17	5	42.70	2	43.00	42.70	3	2,727	0.11%
2020/12/16	0	0.00	16	43.06	43.30	-16	2,728	-0.59%
2020/12/15	17	42.38	1	42.45	42.00	16	2,727	0.59%
2020/12/14	2	42.80	2	43.00	42.95	0	2,730	0.00%
2020/12/11	1	42.15	0	0.00	41.90	1	2,730	0.04%
2020/12/10	3	43.07	3	42.77	43.00	0	2,742	0.00%
2020/12/09	7	43.66	1	43.55	43.55	6	2,748	0.22%
2020/12/08	3	43.57	6	43.55	43.90	-3	2,769	-0.11%
2020/12/07	5	44.13	10	43.48	43.10	-5	2,779	-0.18%
2020/12/04	4	44.90	12	45.11	45.00	-8	2,736	-0.29%
2020/12/03	45	47.39	57	47.58	45.25	-12	2,725	-0.44%
2020/12/02	26	45.84	25	45.85	45.95	1	2,480	0.04%
2020/12/01	2	45.20	2	44.68	44.50	0	2,405	0.00%
2020/11/30	6	46.58	15	46.67	45.15	-9	2,406	-0.37%
2020/11/27	49	45.79	42	45.84	46.40	7	2,419	0.29%
2020/11/26	7	44.99	64	44.55	45.00	-57	2,294	-2.48%
2020/11/25	10	44.12	20	44.50	44.25	-10	2,283	-0.44%
2020/11/24	3	44.50	3	45.00	43.60	0	2,261	0.00%
2020/11/23	2	44.98	0	0.00	44.25	2	2,253	0.09%
2020/11/20	2	44.80	2	45.15	44.80	0	2,255	0.00%
2020/11/19	6	45.29	22	44.95	45.15	-16	2,236	-0.72%
2020/11/18	2	44.55	5	44.99	44.90	-3	2,212	-0.14%
2020/11/17	26	45.70	25	45.48	45.30	1	2,205	0.05%
2020/11/16	5	43.94	9	43.64	43.60	-4	2,119	-0.19%
2020/11/13	8	43.78	6	43.70	43.95	2	2,125	0.09%
2020/11/12	0	42.70	0	0.00	42.50	0	2,106	0.00%
2020/11/11	10	43.76	10	43.07	44.20	0	2,114	0.00%
2020/11/10	16	43.59	15	43.32	43.30	1	2,142	0.05%
2020/11/09	127	45.09	25	44.53	44.80	102	2,303	4.43%	大買/鉅額交易
2020/11/06	13	40.78	31	41.69	41.90	-18	2,147	-0.84%
2020/11/05	1	38.30	1	38.30	38.10	0	2,036	0.00%
2020/11/04	3	37.53	7	37.60	37.85	-4	2,059	-0.19%
2020/11/03	5	37.45	0	0.00	37.60	5	2,075	0.24%
2020/11/02	2	36.10	0	0.00	36.30	2	2,147	0.09%
2020/10/29	7	35.99	7	36.03	36.75	0	2,217	0.00%
2020/10/26	0	0.00	3	38.45	38.30	-3	2,310	-0.13%
2020/10/23	3	38.97	0	0.00	38.80	3	2,370	0.13%
2020/10/22	15	38.47	16	39.14	38.35	-1	2,490	-0.04%
2020/10/21	3	38.37	3	38.30	38.20	0	2,605	0.00%
2020/10/20	1	38.30	5	38.40	38.15	-4	2,997	-0.13%
2020/10/19	29	37.31	24	37.24	37.70	5	3,024	0.17%
2020/10/16	8	35.78	11	35.70	35.70	-3	3,060	-0.10%
2020/10/15	2	36.10	3	36.05	36.05	-1	3,222	-0.03%
2020/10/14	3	35.90	0	0.00	36.75	3	3,306	0.09%
2020/10/13	2	35.45	2	35.10	35.20	0	3,387	0.00%
2020/10/12	4	36.25	4	36.40	35.00	0	3,461	0.00%
2020/10/08	3	37.62	12	37.47	37.00	-9	3,587	-0.25%
2020/10/07	0	0.00	2	38.23	37.80	-2	3,626	-0.06%
2020/10/06	4	38.45	4	38.56	38.10	0	3,749	0.00%
2020/09/29	7	38.28	0	0.00	37.55	7	4,236	0.17%
2020/09/28	8	38.25	3	38.40	38.15	5	4,730	0.11%
2020/09/25	6	38.34	3	39.17	37.45	3	4,888	0.06%
2020/09/24	43	38.27	69	38.41	38.50	-26	5,201	-0.50%
2020/09/23	4	39.78	2	39.70	39.10	2	5,430	0.04%
2020/09/22	20	39.69	26	39.66	39.50	-6	5,582	-0.11%
2020/09/21	14	41.05	3	40.50	40.55	11	5,726	0.19%
2020/09/18	5	41.86	11	41.70	41.50	-6	5,884	-0.10%
2020/09/17	1	41.60	3	41.70	41.80	-2	5,992	-0.03%
2020/09/15	10	41.84	7	41.83	40.70	3	6,139	0.05%
2020/09/14	13	40.75	22	40.93	41.15	-9	6,556	-0.14%
2020/09/11	7	39.64	3	39.90	39.30	4	6,633	0.06%
2020/09/10	10	41.62	6	41.58	40.70	4	6,713	0.06%
2020/09/09	2	41.75	1	41.60	41.85	1	6,771	0.01%
2020/09/08	1	41.55	4	41.83	41.30	-3	6,966	-0.04%
2020/09/07	2	42.25	2	43.58	42.00	0	6,967	0.00%
2020/09/04	23	43.21	26	42.90	43.60	-3	6,963	-0.04%
2020/09/03	0	0.00	8	44.03	43.50	-8	6,971	-0.11%
2020/09/02	20	44.39	15	44.50	44.50	5	6,970	0.07%
2020/09/01	1	42.70	0	0.00	42.50	1	6,892	0.01%
2020/08/28	0	0.00	2	42.78	42.10	-2	6,915	-0.03%
2020/08/27	1	42.60	1	43.50	42.50	0	6,915	0.00%
2020/08/26	4	43.00	0	0.00	43.45	4	6,971	0.06%
2020/08/25	1	43.25	1	42.60	42.20	0	6,967	0.00%
2020/08/24	2	41.70	8	42.51	42.00	-6	6,956	-0.09%
2020/08/21	4	41.56	4	41.60	42.10	0	6,958	0.00%
2020/08/20	41	40.37	38	42.20	39.70	3	6,942	0.04%
2020/08/19	1	44.50	1	46.30	44.10	0	6,864	0.00%
2020/08/18	2	48.25	17	46.77	46.20	-15	6,882	-0.22%
2020/08/17	3	48.23	5	48.30	48.00	-2	6,902	-0.03%
2020/08/14	6	47.58	15	47.87	47.55	-9	6,945	-0.13%
2020/08/13	34	47.54	30	47.63	48.25	4	6,891	0.06%
2020/08/12	21	45.32	39	44.98	46.20	-18	6,668	-0.27%
2020/08/11	4	43.00	6	43.64	42.80	-2	6,597	-0.03%
2020/08/10	24	44.96	0	0.00	44.50	24	6,603	0.36%
2020/08/07	6	45.33	6	44.73	45.25	0	6,614	0.00%
2020/08/06	8	45.25	9	45.56	44.90	-1	6,616	-0.02%
2020/08/05	12	47.31	7	47.02	46.65	5	6,623	0.08%
2020/08/04	17	46.41	8	45.86	46.85	9	6,707	0.13%
2020/08/03	1	44.95	1	45.30	45.45	0	6,677	0.00%
2020/07/31	4	44.51	3	44.33	45.05	1	6,682	0.01%
2020/07/30	11	44.47	7	43.86	43.75	4	6,653	0.06%
2020/07/29	33	44.67	40	44.16	44.65	-7	6,630	-0.11%
2020/07/28	46	45.24	51	45.97	43.30	-5	6,594	-0.08%
2020/07/27	51	50.18	59	49.97	47.40	-8	6,494	-0.12%
2020/07/24	148	54.55	155	54.41	52.20	-7	6,422	-0.11%	大買/大賣/
2020/07/23	12	51.90	7	51.83	52.50	5	6,073	0.08%
2020/07/22	41	51.70	40	51.72	52.00	1	6,039	0.02%
2020/07/21	49	51.47	49	51.75	50.50	0	6,058	0.00%
2020/07/20	35	48.40	41	48.81	50.40	-6	5,927	-0.10%
2020/07/17	34	50.68	9	51.43	49.90	25	5,846	0.43%
2020/07/16	8	50.56	12.4	50.48	51.40	-4.4	5,764	-0.08%
2020/07/15	38	51.56	24	50.63	49.90	14	5,697	0.25%
2020/07/14	69	51.64	12	51.61	52.50	57	5,565	1.02%
2020/07/13	53	52.97	25	53.32	53.00	28	5,520	0.51%
2020/07/10	29	52.00	11	52.92	51.10	18	5,415	0.33%
2020/07/09	82	55.63	30	56.66	55.00	52	5,270	0.99%
2020/07/08	48	57.22	43	57.50	57.10	5	5,107	0.10%
2020/07/07	90	58.98	75	57.93	56.50	15	4,968	0.30%
2020/07/06	22	57.58	73	58.51	58.90	-51	4,562	-1.12%
2020/07/03	65	51.13	129	52.60	53.60	-64	4,430	-1.44%	大賣/
2020/07/02	29	48.24	36	48.20	48.80	-7	4,110	-0.17%
2020/07/01	28	45.16	27	45.40	45.10	1	3,874	0.03%
2020/06/30	23	43.58	37	43.71	43.95	-14	3,715	-0.38%
2020/06/29	40	42.28	37	42.46	42.45	3	3,568	0.08%
2020/06/24	18	41.65	21	40.87	41.90	-3	3,411	-0.09%
2020/06/23	5	39.54	4	39.60	39.40	1	3,310	0.03%
2020/06/22	55	41.70	43	40.81	39.95	12	3,280	0.37%
2020/06/19	66	43.39	72	43.22	41.40	-6	3,178	-0.19%
2020/06/18	50	40.12	59	40.27	40.60	-9	2,744	-0.33%
2020/06/17	21	39.57	3	39.27	39.60	18	2,651	0.68%
2020/06/16	14	37.91	12	38.10	38.75	2	2,551	0.08%
2020/06/15	12	38.74	32	38.45	36.80	-20	2,498	-0.80%
2020/06/12	7	34.25	5	34.43	36.35	2	2,312	0.09%
2020/06/11	3	35.45	11	36.08	35.45	-8	2,322	-0.34%
2020/06/10	18	35.95	4	36.31	36.00	14	2,342	0.60%
2020/06/09	5	36.92	2	37.28	36.70	3	2,356	0.13%
2020/06/08	0	0.00	2	37.60	36.80	-2	2,365	-0.08%
2020/06/05	1	37.70	1	37.90	37.70	0	2,391	0.00%
2020/06/04	6	37.53	3	37.07	37.35	3	2,404	0.12%
2020/06/03	3	36.92	1	36.70	36.75	2	2,421	0.08%
2020/06/02	9	38.46	30	38.17	36.60	-21	2,418	-0.87%
2020/06/01	23	37.07	2	37.50	37.05	21	2,348	0.89%
2020/05/29	0	0.00	2	36.95	36.55	-2	2,333	-0.09%
2020/05/28	1	36.40	5	36.20	36.00	-4	2,326	-0.17%
2020/05/27	20	36.79	9	37.01	36.60	11	2,322	0.47%
2020/05/26	15	37.24	14	36.93	36.80	1	2,326	0.04%
2020/05/25	39	37.34	29	37.71	37.20	10	2,317	0.43%
2020/05/22	49	36.86	57	36.80	36.50	-8	2,274	-0.35%
2020/05/21	35	36.76	29	37.00	36.05	6	2,230	0.27%
2020/05/20	3	35.33	5	34.98	35.25	-2	2,178	-0.09%
2020/05/19	4	34.45	0	0.00	34.50	4	2,256	0.18%
2020/05/18	4	34.35	2	35.13	34.30	2	2,311	0.09%
2020/05/15	25	34.77	25	34.67	35.45	0	2,291	0.00%
2020/05/14	10	34.63	29	35.29	34.00	-19	2,288	-0.83%
2020/05/13	2	36.70	1	36.95	36.55	1	2,260	0.04%
2020/05/12	40	36.90	31	37.05	36.40	9	2,287	0.39%
2020/05/11	26	36.36	34	35.81	36.85	-8	2,228	-0.36%
2020/05/08	11	34.46	0	0.00	34.30	11	2,141	0.51%
2020/05/07	5	34.50	13	34.93	34.50	-8	2,145	-0.37%
2020/05/06	12	34.38	2	34.55	33.95	10	2,142	0.47%
2020/05/05	7	34.51	7	34.94	34.30	0	2,146	0.00%
2020/05/04	2	34.25	10	33.89	34.25	-8	2,142	-0.37%
2020/04/30	20	33.96	7	34.03	33.80	13	2,149	0.60%
2020/04/29	25	34.45	47	34.29	34.20	-22	2,148	-1.02%
2020/04/28	12	33.19	30	33.15	33.05	-18	2,113	-0.85%
2020/04/27	23	32.15	5	32.03	31.90	18	2,120	0.85%
2020/04/24	2	32.28	3	32.33	31.40	-1	2,128	-0.05%
2020/04/21	0	0.00	1	29.10	28.50	-1	2,145	-0.05%
2020/04/20	0	0.00	1	29.35	29.25	-1	2,260	-0.04%
2020/04/17	9	29.22	3	29.35	28.70	6	2,277	0.26%
2020/04/16	5	28.36	2	28.45	28.65	3	2,311	0.13%
2020/04/15	0	0.00	2	28.20	28.00	-2	2,338	-0.09%
2020/04/14	9	27.56	7	27.59	27.75	2	2,424	0.08%
2020/04/13	0	0.00	2	27.40	27.20	-2	2,749	-0.07%
2020/04/10	0	0.00	14	27.34	27.30	-14	2,933	-0.48%
2020/04/09	16	27.88	5	28.32	26.90	11	3,151	0.35%
2020/04/08	14	26.61	3	26.52	27.25	11	3,108	0.35%
2020/04/07	5	26.35	6	26.57	26.75	-1	3,202	-0.03%
2020/04/06	0	0.00	1	25.10	25.60	-1	3,214	-0.03%
2020/04/01	3	24.35	3	24.25	24.70	0	3,224	0.00%
2020/03/31	3	25.02	3	24.80	24.15	0	3,250	0.00%
2020/03/30	1	24.35	11	24.52	24.80	-10	3,291	-0.30%
2020/03/26	3	23.98	2	24.20	24.90	1	3,617	0.03%
2020/03/25	2	24.88	3	24.92	24.75	-1	3,646	-0.03%
2020/03/24	3	22.85	1	23.15	23.30	2	3,766	0.05%
2020/03/23	3	21.17	3	20.65	21.20	0	3,767	0.00%
2020/03/20	1	21.80	0	0.00	21.80	1	3,765	0.03%
2020/03/19	2	19.85	4	20.06	19.85	-2	3,758	-0.05%
2020/03/18	20	23.09	16	23.46	22.05	4	3,758	0.11%
2020/03/17	19	24.24	16	24.11	23.70	3	3,771	0.08%
2020/03/16	17	27.19	18	27.33	25.50	-1	3,918	-0.03%
2020/03/13	11	27.89	10	27.76	28.30	1	3,948	0.03%
2020/03/12	22	31.66	35	31.36	30.65	-13	3,951	-0.33%
2020/03/11	9	34.46	4	34.49	33.75	5	3,920	0.13%
2020/03/10	10	32.42	10	32.65	33.45	0	3,895	0.00%
2020/03/09	2	33.88	4	33.90	33.50	-2	3,884	-0.05%
2020/03/06	16	33.05	3	33.10	32.95	13	3,845	0.34%
2020/03/04	1	32.50	1	32.80	32.80	0	3,885	0.00%
2020/03/03	3	33.57	1	33.50	33.50	2	3,961	0.05%
2020/02/27	6	33.44	1	34.30	33.00	5	3,999	0.13%
2020/02/21	4	36.60	32	36.94	36.30	-28	4,071	-0.69%
2020/02/20	14	37.63	28	37.57	37.40	-14	4,160	-0.34%
2020/02/19	24	36.25	9	36.24	36.70	15	4,101	0.37%
2020/02/18	0	0.00	1	35.35	35.30	-1	4,054	-0.02%
2020/02/17	23	35.81	1	35.45	35.30	22	4,061	0.54%
2020/02/14	2	35.28	0	0.00	35.55	2	4,094	0.05%
2020/02/13	1	36.45	0	0.00	35.30	1	4,098	0.02%
2020/02/12	2	35.30	10	35.30	35.30	-8	4,081	-0.20%
2020/02/10	4	33.11	3	33.55	33.20	1	4,065	0.02%
2020/02/07	3	34.80	0	0.00	34.00	3	4,105	0.07%
2020/02/06	4	35.19	0	0.00	35.45	4	4,146	0.10%
2020/02/04	22	35.00	8	34.84	34.90	14	4,231	0.33%
2020/02/03	0	0.00	13	34.87	33.95	-13	4,269	-0.30%
2020/01/31	13	36.08	6	35.05	36.10	7	4,322	0.16%
2020/01/30	6	36.53	2	35.75	35.70	4	4,669	0.09%
2020/01/20	4	39.13	10	39.64	39.65	-6	5,009	-0.12%
2020/01/17	4	39.45	4	39.91	39.45	0	5,179	0.00%
2020/01/16	1	40.80	1	41.10	40.65	0	5,136	0.00%
2020/01/15	3	41.13	2	41.25	41.10	1	5,106	0.02%
2020/01/14	62	40.93	61	40.69	41.15	1	5,037	0.02%
2020/01/13	10	39.32	3	39.38	39.40	7	4,910	0.14%
2020/01/10	3	39.42	15	39.02	39.35	-12	4,884	-0.25%
2020/01/09	7	38.55	82	38.42	38.40	-75	4,869	-1.54%
2020/01/08	3	38.90	3	38.72	38.65	0	4,823	0.00%
2020/01/07	115	41.34	120	41.34	38.70	-5	4,720	-0.11%	大買/大賣/
2020/01/06	35	39.63	48	39.65	39.80	-13	4,383	-0.30%
2020/01/03	47	38.62	39	38.75	38.70	8	4,188	0.19%
2020/01/02	4	36.98	1	36.90	37.35	3	3,950	0.08%
2019/12/31	21	37.18	34	37.28	37.05	-13	3,903	-0.33%
2019/12/30	8	36.33	5	36.28	36.35	3	3,787	0.08%
2019/12/27	3	36.40	3	36.05	35.80	0	3,759	0.00%
2019/12/26	2	36.10	1	36.10	35.85	1	3,759	0.03%
2019/12/25	3	35.87	3	36.25	36.35	0	3,734	0.00%
2019/12/24	50	36.96	41	37.35	36.50	9	3,708	0.24%
2019/12/23	5	35.97	5	36.12	35.90	0	3,494	0.00%
2019/12/20	3	35.42	4	35.40	35.45	-1	3,444	-0.03%
2019/12/19	62	35.71	59	35.66	35.00	3	3,488	0.09%
2019/12/18	5	33.90	0	0.00	34.40	5	3,348	0.15%
2019/12/17	2	33.55	4	33.55	33.65	-2	3,334	-0.06%
2019/12/16	1	33.80	1	33.70	33.70	0	3,334	0.00%
2019/12/13	3	33.80	0	0.00	33.70	3	3,324	0.09%
2019/12/12	15	34.66	16	34.74	34.05	-1	3,302	-0.03%
2019/12/11	15	36.26	14	36.60	34.60	1	3,265	0.03%
2019/12/10	9	35.70	26	34.92	34.95	-17	3,101	-0.55%
2019/12/09	27	34.61	15.4	34.93	35.10	11.6	3,040	0.38%
2019/12/04	2	33.65	2	33.95	33.95	0	2,992	0.00%
2019/12/03	3	34.22	4	33.98	33.95	-1	2,997	-0.03%
2019/12/02	0	0.00	1	33.80	33.80	-1	3,009	-0.03%
2019/11/29	21	34.44	31	34.72	34.20	-10	3,067	-0.33%
2019/11/28	10	34.93	2	34.85	34.80	8	3,043	0.26%
2019/11/27	18	34.13	13	34.00	35.05	5	2,971	0.17%
2019/11/26	7	33.09	5	33.18	33.05	2	2,919	0.07%
2019/11/25	10	34.45	10	34.40	33.05	0	2,906	0.00%
2019/11/22	3	33.98	7	33.87	33.90	-4	2,886	-0.14%
2019/11/21	18	34.11	17	34.26	34.15	1	2,875	0.03%
2019/11/20	5	33.41	5	33.51	33.60	0	2,819	0.00%
2019/11/19	16	34.04	14	33.84	34.10	2	2,850	0.07%
2019/11/18	7	32.62	7	32.55	32.50	0	2,726	0.00%
2019/11/14	0	0.00	1	30.65	31.00	-1	2,675	-0.04%
2019/11/13	4	31.75	0	0.00	31.50	4	2,663	0.15%
2019/11/11	2	31.45	4	30.24	29.80	-2	2,580	-0.08%
2019/11/08	2	31.63	0	0.00	31.70	2	2,546	0.08%
2019/11/07	0	0.00	2	32.08	32.00	-2	2,524	-0.08%
2019/11/06	3	32.18	1	31.95	31.95	2	2,514	0.08%
2019/11/05	4	33.91	3	33.70	33.20	1	2,456	0.04%
2019/11/04	1	34.05	0	0.00	33.55	1	2,399	0.04%
2019/11/01	14	33.65	11	33.90	33.85	3	2,361	0.13%
2019/10/31	3	32.83	3	33.38	33.30	0	2,298	0.00%
2019/10/30	4	34.44	2	34.33	34.50	2	2,222	0.09%
2019/10/29	116	35.11	109	35.73	34.30	7	2,132	0.33%	大買/大賣/
2019/10/28	53	33.45	54	33.51	34.70	-1	1,752	-0.06%
2019/10/25	27	30.40	24	30.62	31.55	3	1,371	0.22%
2019/10/24	9	28.85	0	0.00	28.70	9	1,185	0.76%
2019/10/18	2	29.15	0	0.00	28.90	2	1,321	0.15%
2019/10/17	1	29.00	12	29.03	29.40	-11	1,323	-0.83%
2019/10/08	0	0.00	5	28.65	28.60	-5	1,310	-0.38%
2019/10/04	1	28.90	0	0.00	28.65	1	1,398	0.07%
2019/10/03	4	29.00	0	0.00	29.00	4	1,410	0.28%
2019/10/02	0	0.00	5	29.50	29.20	-5	1,439	-0.35%
2019/10/01	5	28.75	21	29.02	29.00	-16	1,540	-1.04%
2019/09/26	22	30.63	11	30.66	30.35	11	1,532	0.72%
2019/09/25	12	29.88	1	29.90	29.65	11	1,482	0.74%
2019/09/24	15	29.86	36	30.13	29.85	-21	1,476	-1.42%
2019/09/23	0	0.00	2	28.45	28.70	-2	1,390	-0.14%
2019/09/19	0	0.00	5	28.75	29.25	-5	1,394	-0.36%
2019/09/18	0	0.00	10	28.90	28.50	-10	1,416	-0.71%
2019/09/17	5	28.60	1	29.10	28.55	4	1,422	0.28%
2019/09/16	0	0.00	3	29.50	29.10	-3	1,442	-0.21%
2019/09/12	0	0.00	22	29.87	29.60	-22	1,506	-1.46%
2019/09/11	1	29.40	0	0.00	29.50	1	1,516	0.07%
2019/09/10	4	28.95	1	28.95	28.65	3	1,542	0.19%
2019/09/09	10	29.38	1	29.05	28.95	9	1,616	0.56%
2019/09/06	12	29.43	0	0.00	29.65	12	1,704	0.70%
2019/09/05	5	30.00	8	29.87	29.50	-3	1,704	-0.18%
2019/09/04	1	29.75	0	0.00	29.70	1	1,708	0.06%
2019/09/03	20	30.01	22	29.78	29.30	-2	1,687	-0.12%
2019/09/02	16	28.03	0	0.00	28.40	16	1,601	1.00%
2019/08/30	10	28.20	5	28.80	27.95	5	1,602	0.31%
2019/08/29	5	27.90	0	0.00	27.85	5	1,596	0.31%
2019/08/27	10	27.40	0	0.00	27.50	10	1,591	0.63%
2019/08/23	4	27.78	0	0.00	27.70	4	1,566	0.26%
2019/08/22	14	29.42	25	29.17	28.30	-11	1,555	-0.71%
2019/08/16	0	0.00	7	26.82	26.60	-7	1,501	-0.47%
2019/08/15	2	25.63	0	0.00	26.00	2	1,501	0.13%
2019/08/13	2	26.00	0	0.00	25.90	2	1,520	0.13%
2019/08/12	3	26.15	0	0.00	26.50	3	1,550	0.19%
2019/08/08	3	26.00	0	0.00	26.45	3	1,557	0.19%
2019/08/07	4	25.28	0	0.00	25.15	4	1,552	0.26%
2019/08/02	1	27.20	0	0.00	27.05	1	1,586	0.06%
2019/08/01	0	0.00	1	28.10	28.10	-1	1,609	-0.06%
2019/07/30	0	0.00	1	28.30	28.45	-1	1,615	-0.06%
2019/07/29	1	29.00	5	29.20	29.10	-4	1,615	-0.25%
2019/07/25	2	29.13	3	29.35	29.45	-1	1,580	-0.06%
2019/07/24	1	28.55	1	28.70	28.70	0	1,547	0.00%
2019/07/23	33	29.03	28	29.03	28.70	5	1,532	0.33%
2019/07/17	2	27.95	1	28.20	27.80	1	1,517	0.07%
2019/07/16	0	0.00	1	28.55	28.25	-1	1,513	-0.07%
2019/07/15	4	28.20	0	0.00	28.25	4	1,523	0.26%
2019/07/12	3	28.30	0	0.00	28.20	3	1,548	0.19%
2019/07/11	6	28.15	7	27.97	28.15	-1	1,551	-0.06%
2019/07/10	11	29.11	4	28.91	28.65	7	1,571	0.45%
2019/07/09	3	27.90	0	0.00	28.15	3	1,556	0.19%
2019/07/08	2	28.30	4	28.25	28.15	-2	1,551	-0.13%
2019/07/05	13	28.30	16	28.42	28.05	-3	1,560	-0.19%
2019/07/04	2	26.55	3	26.50	26.80	-1	1,441	-0.07%
2019/07/03	3	26.80	1	26.20	26.20	2	1,444	0.14%
2019/07/02	0	0.00	4	26.80	26.65	-4	1,431	-0.28%
2019/06/28	5	26.86	0	0.00	26.40	5	1,419	0.35%
2019/06/26	1	26.35	12	26.63	26.70	-11	1,443	-0.76%
2019/06/25	16	27.25	2	26.63	26.50	14	1,460	0.96%
2019/06/21	3	27.55	0	0.00	27.75	3	1,453	0.21%
2019/06/20	1	27.95	0	0.00	27.85	1	1,462	0.07%
2019/06/18	0	0.00	1	27.20	26.80	-1	1,512	-0.07%
2019/06/17	1	26.80	1	26.65	27.50	0	1,519	0.00%
2019/06/14	7	25.70	13	26.71	27.20	-6	1,528	-0.39%
2019/06/11	3	24.07	3	24.20	24.10	0	1,606	0.00%
2019/05/29	0	0.00	2	23.65	24.20	-2	1,716	-0.12%
2019/05/27	0	0.00	3	23.55	23.95	-3	1,873	-0.16%
2019/05/13	3	26.35	3	26.70	26.20	0	2,367	0.00%
2019/05/09	0	0.00	16	25.90	25.40	-16	2,390	-0.67%
2019/05/06	0	0.00	5	28.74	28.30	-5	2,586	-0.19%
2019/05/03	5	29.90	0	0.00	29.90	5	2,611	0.19%
2019/04/30	0	0.00	0.5	29.65	29.65	-0.5	2,742	-0.02%
2019/04/26	0	0.00	2	30.45	29.55	-2	2,798	-0.07%
2019/04/23	0	0.00	2	33.00	32.70	-2	3,048	-0.07%
2019/04/19	0	0.00	8	33.68	33.70	-8	3,155	-0.25%
2019/04/16	1	34.70	0	0.00	34.55	1	3,663	0.03%
2019/04/15	2	35.93	19	36.01	35.60	-17	3,936	-0.43%
2019/04/12	3	35.47	3	35.40	35.10	0	4,102	0.00%
2019/04/11	2	35.95	2	35.78	35.65	0	4,325	0.00%
2019/04/10	0	0.00	13	34.73	35.20	-13	4,467	-0.29%
2019/04/09	0	0.00	19	35.04	34.90	-19	4,571	-0.42%
2019/04/08	1	35.45	0	0.00	35.45	1	4,608	0.02%
2019/04/03	11	35.45	0	0.00	35.45	11	4,653	0.24%
2019/04/01	2	35.00	0	0.00	35.05	2	4,883	0.04%
2019/03/29	1	34.85	3	34.90	35.20	-2	4,867	-0.04%
2019/03/28	14	34.68	0	0.00	34.45	14	4,867	0.29%
2019/03/27	2	35.80	2	35.55	35.40	0	4,870	0.00%
2019/03/26	1	35.40	0	0.00	35.25	1	4,880	0.02%
2019/03/25	5	35.14	11	35.26	35.00	-6	4,912	-0.12%
2019/03/22	13	36.32	4	36.93	36.55	9	4,914	0.18%
2019/03/21	21	38.14	25	38.05	37.50	-4	4,906	-0.08%
2019/03/20	13	37.49	0	0.00	37.35	13	4,890	0.27%
2019/03/19	15	37.78	11	37.39	37.20	4	4,952	0.08%
2019/03/18	34	37.67	34	37.75	38.50	0	4,925	0.00%
2019/03/15	0	0.00	2	35.88	35.70	-2	4,942	-0.04%
2019/03/14	5	36.00	3	36.13	35.75	2	5,004	0.04%
2019/03/13	4	35.23	2	35.20	36.00	2	5,021	0.04%
2019/03/11	3	35.58	1	35.45	35.40	2	5,141	0.04%
2019/03/08	1	35.00	1	35.15	35.25	0	5,136	0.00%
2019/03/07	5	35.88	0	0.00	35.05	5	5,123	0.10%
2019/03/06	1	36.40	1	36.15	35.90	0	5,091	0.00%
2019/03/05	1	36.45	4	36.33	36.00	-3	5,088	-0.06%
2019/03/04	1	35.90	2	36.05	35.85	-1	5,067	-0.02%
2019/02/27	4	35.56	3	35.67	36.10	1	5,051	0.02%
2019/02/26	55	37.21	23	37.72	35.60	32	5,024	0.64%
2019/02/25	21	36.41	17	36.41	36.65	4	4,905	0.08%
2019/02/22	5	36.25	3	36.03	35.70	2	4,843	0.04%
2019/02/21	8	36.08	8.4	36.23	35.80	-0.4	4,816	-0.01%
2019/02/20	38	35.96	13	35.65	35.70	25	4,733	0.53%
2019/02/19	2	33.53	4	33.69	33.65	-2	4,582	-0.04%
2019/02/18	17	33.49	9	33.52	33.40	8	4,574	0.17%
2019/02/15	3	34.17	8	34.76	34.25	-5	4,515	-0.11%
2019/02/14	4	35.28	12	35.00	35.40	-8	4,464	-0.18%
2019/02/13	17	36.19	16	36.09	35.05	1	4,420	0.02%
2019/02/12	7	36.23	7	36.46	36.10	0	4,384	0.00%
2019/02/11	0	0.00	1	36.30	36.20	-1	4,372	-0.02%
2019/01/30	5	36.27	7	36.23	36.05	-2	4,342	-0.05%
2019/01/29	11	35.67	13	35.94	36.25	-2	4,303	-0.05%
2019/01/28	43	37.43	40	37.52	36.55	3	4,253	0.07%
2019/01/25	2	35.53	3	35.80	36.00	-1	4,098	-0.02%
2019/01/24	7	35.46	10	35.75	35.45	-3	4,057	-0.07%
2019/01/23	4	35.50	2	35.40	35.70	2	4,018	0.05%
2019/01/22	39	36.83	41	36.96	35.60	-2	3,993	-0.05%
2019/01/21	20	35.84	22	35.79	36.00	-2	3,885	-0.05%
2019/01/18	21	35.81	31	36.13	35.70	-10	3,849	-0.26%
2019/01/17	24	36.75	54	36.79	36.25	-30	3,821	-0.79%
2019/01/16	5	36.30	6	36.96	37.30	-1	3,747	-0.03%
2019/01/15	66	36.17	64	36.63	36.25	2	3,624	0.06%
2019/01/14	13	35.33	22	35.16	35.20	-9	3,479	-0.26%
2019/01/11	97	36.03	99	36.51	35.90	-2	3,419	-0.06%
2019/01/10	9	35.98	12	35.71	36.55	-3	3,346	-0.09%
2019/01/09	117	37.04	137	37.60	35.95	-20	3,249	-0.62%	大買/大賣/
2019/01/08	53	36.57	21	36.92	37.30	32	2,954	1.08%
2019/01/07	62	36.46	82	36.84	37.40	-20	2,769	-0.72%
2019/01/04	90	34.47	105	34.44	34.20	-15	2,450	-0.61%	大賣/
2019/01/03	161	34.40	66	34.32	33.50	95	2,240	4.24%	大買/
2019/01/02	5	34.76	35	34.80	35.95	-30	2,004	-1.50%
2018/12/28	154	32.36	155	32.19	32.70	-1	1,817	-0.06%	大買/大賣/
2018/12/27	2	31.10	1	31.10	30.95	1	1,704	0.06%
2018/12/25	14	31.13	18	31.44	31.15	-4	1,593	-0.25%
2018/12/24	6	28.97	0	0.00	30.90	6	1,406	0.43%
2018/12/21	2	27.45	2	27.30	28.25	0	1,349	0.00%
2018/12/20	2	29.05	15	28.08	27.70	-13	1,340	-0.97%
2018/12/19	12	29.16	7	29.09	28.70	5	1,308	0.38%
2018/12/18	3	29.75	6	29.98	28.35	-3	1,279	-0.23%
2018/12/17	2	31.50	11	30.60	30.40	-9	1,229	-0.73%
2018/12/14	14	32.18	0	0.00	31.80	14	1,189	1.18%
2018/12/13	1	33.00	2	33.05	32.95	-1	1,151	-0.09%
2018/12/12	14	31.53	14	31.34	33.00	0	1,065	0.00%
2018/12/11	11	29.23	11	29.55	30.00	0	959	0.00%
2018/12/10	9	30.43	7	32.05	29.90	2	897	0.22%
2018/12/05	20	28.96	25	28.76	28.65	-5	586	-0.85%
2018/12/04	5	27.73	1	27.75	27.75	4	483	0.83%
2018/12/03	1	25.05	0	0.00	25.25	1	444	0.22%
2018/11/29	0	0.00	1	24.80	24.00	-1	432	-0.23%
2018/11/28	1	24.60	0	0.00	24.35	1	426	0.23%
2018/11/22	6	23.73	0	0.00	23.20	6	407	1.47%
2018/11/14	5	23.04	0	0.00	22.65	5	396	1.26%
2018/11/12	10	22.90	10	22.90	23.20	0	395	0.00%
2018/11/09	16	23.76	25	23.05	23.15	-9	400	-2.25%
2018/11/08	4	23.60	0	0.00	23.75	4	380	1.05%
2018/11/06	1	21.80	0	0.00	21.45	1	350	0.29%
2018/11/02	2	21.75	2	22.25	21.75	0	351	0.00%
2018/11/01	5	21.62	5	21.45	21.85	0	351	0.00%
2018/10/26	0	0.00	5	20.44	20.80	-5	339	-1.47%
2018/09/28	0	0.00	4	28.75	28.70	-4	546	-0.73%
2018/09/27	5	29.00	1	29.05	28.95	4	548	0.73%
2018/09/10	0	0.00	5	27.60	26.30	-5	755	-0.66%
2018/08/15	0	0.00	4	28.83	28.70	-4	1,312	-0.30%
2018/08/13	1	29.75	5	30.03	30.00	-4	1,312	-0.30%
2018/08/09	0	0.00	1	32.40	32.40	-1	1,304	-0.08%
2018/08/06	5	32.50	0	0.00	32.70	5	1,299	0.38%
2018/08/02	0	0.00	4	32.60	32.30	-4	1,301	-0.31%
2018/07/31	0	0.00	2	32.25	32.15	-2	1,302	-0.15%
2018/07/24	12	32.28	10	32.50	33.10	2	1,292	0.15%
2018/07/23	8	32.10	6	32.00	32.25	2	1,290	0.15%
2018/07/20	7	35.66	4	36.10	34.90	3	1,263	0.24%
2018/07/19	0	0.00	2	35.60	35.40	-2	1,251	-0.16%
2018/07/18	16	36.46	15	36.78	35.85	1	1,260	0.08%
2018/07/17	1	35.10	0	0.00	34.35	1	1,190	0.08%
2018/07/09	0	0.00	4	35.00	33.85	-4	1,155	-0.35%
2018/07/06	4	34.33	0	0.00	34.65	4	1,146	0.35%
2018/07/05	2	34.20	2	32.55	32.65	0	1,139	0.00%
2018/07/04	0	0.00	2	34.25	33.30	-2	1,134	-0.18%
2018/07/03	5	35.55	5	35.59	34.20	0	1,124	0.00%
2018/07/02	20	37.19	21	37.01	36.50	-1	1,099	-0.09%
2018/06/29	2	34.28	0	0.00	34.85	2	1,019	0.20%
2018/06/27	0	0.00	5	32.21	32.00	-5	1,006	-0.50%
2018/06/26	2	33.00	0	0.00	32.05	2	1,004	0.20%
2018/06/25	2	33.00	1	33.00	32.80	1	996	0.10%
2018/06/22	1	32.65	1	33.40	33.20	0	1,011	0.00%
2018/06/20	2	33.30	10	34.00	33.25	-8	991	-0.81%
2018/06/19	0	0.00	2	35.35	34.80	-2	978	-0.20%
2018/06/14	0	0.00	7	36.14	35.80	-7	958	-0.73%
2018/06/13	5	37.21	16	36.78	36.05	-11	939	-1.17%
2018/06/12	26	38.01	17	36.67	37.45	9	898	1.00%
2018/06/11	3	35.80	6	35.99	36.00	-3	844	-0.36%
2018/06/08	21	37.32	13	37.53	36.35	8	819	0.98%
2018/06/07	0	0.00	27	34.05	34.70	-27	737	-3.66%
2018/06/06	29	33.87	6	34.72	35.30	23	709	3.24%
2018/06/05	21	33.52	17	33.78	34.10	4	652	0.61%
2018/06/04	25	31.00	2	31.20	32.05	23	527	4.36%
2018/06/01	13	27.08	10	28.00	29.15	3	487	0.62%
2018/05/30	0	0.00	1	26.40	26.35	-1	457	-0.22%
2018/05/29	1	27.20	0	0.00	26.95	1	458	0.22%
2018/05/23	0	0.00	2	25.25	24.90	-2	445	-0.45%
2018/05/22	0	0.00	2	25.20	25.00	-2	468	-0.43%
2018/05/16	0	0.00	1	24.15	24.00	-1	544	-0.18%
2018/05/11	2	24.65	0	0.00	24.55	2	606	0.33%
2018/05/09	2	25.50	1	25.65	24.75	1	616	0.16%
2018/05/08	6	25.23	5	25.44	25.35	1	638	0.16%
2018/05/07	1	25.30	0	0.00	24.45	1	647	0.15%
2018/04/26	0	0.00	3	24.17	24.00	-3	668	-0.45%
2018/04/24	1	26.30	0	0.00	24.20	1	663	0.15%
2018/04/23	0	0.00	1	26.85	26.85	-1	642	-0.16%
2018/04/17	0	0.00	1	29.30	28.60	-1	675	-0.15%
2018/04/03	0	0.00	0.1	29.00	29.00	-0.1	749	-0.01%
2018/04/02	0	0.00	1	29.90	29.55	-1	760	-0.13%
2018/03/12	2	31.03	0	0.00	30.90	2	1,222	0.16%
2018/03/02	0	0.00	1	30.05	30.05	-1	1,996	-0.05%
2018/02/26	3	30.42	0	0.00	30.55	3	2,258	0.13%
2018/02/23	7	30.76	0	0.00	31.00	7	2,273	0.31%
2018/02/22	4	30.43	4	30.60	31.10	0	2,270	0.00%
2018/02/12	1	28.25	0	0.00	28.25	1	2,243	0.04%
2018/02/09	0	0.00	1	28.00	28.00	-1	2,230	-0.04%
2018/02/08	6	31.25	0	0.00	31.00	6	2,187	0.27%
2018/02/07	0	0.00	1	34.40	33.00	-1	2,167	-0.05%
2018/02/06	11	34.25	0	0.00	34.05	11	2,149	0.51%
2018/02/02	0	0.00	6	39.30	39.05	-6	2,124	-0.28%
2018/02/01	0	0.00	5	40.21	39.55	-5	2,132	-0.23%
2018/01/31	11	40.60	0	0.00	40.00	11	2,154	0.51%
2018/01/29	1	39.50	0	0.00	39.20	1	2,117	0.05%
2018/01/26	1	39.50	1	39.50	39.40	0	2,114	0.00%
2018/01/25	11	40.26	8	40.62	39.50	3	2,112	0.14%
2018/01/11	0	0.00	24	38.68	38.90	-24	2,098	-1.14%
2018/01/10	0	0.00	5	39.25	38.90	-5	2,100	-0.24%
2018/01/08	10	39.35	0	0.00	39.30	10	2,103	0.48%
2018/01/03	0	39.20	0	0.00	39.20	0	2,113	0.00%
2018/01/02	1	39.75	0	0.00	39.65	1	2,105	0.05%