南光 (1752)-新光券商分點個股進出

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

南光

(1752)

可現股當沖

股價
45.25
漲跌
▲0.15
漲幅
+0.33%
成交量
126張
產業
上市生技醫療類股
157人加入追蹤

立即追蹤
本地時間:13:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

南光 (1752)籌碼相關－新光券商分點個股進出

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

新光券商分點個股進出
新光券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/18	0	0.00	0.1	45.26	45.25	-0.1	245	-0.06%
2024/04/17	0	0.00	1	45.25	45.10	-1	247	-0.40%
2024/04/16	4	45.08	0.2	45.70	44.85	3.8	247	1.53%
2024/04/15	0	0.00	0.1	46.42	45.80	-0.1	244	-0.03%
2024/04/12	1.1	46.10	0	46.40	46.15	1	249	0.42%
2024/04/11	2	46.33	0.2	46.45	46.15	1.9	249	0.74%
2024/04/10	1	47.20	5	46.98	46.95	-4	250	-1.60%
2024/04/09	0.1	47.10	3.1	47.40	47.15	-3	254	-1.18%
2024/04/03	1	46.30	0	0.00	46.60	1	255	0.39%
2024/04/02	3	46.77	4	46.75	46.75	-1	258	-0.39%
2024/04/01	0	0.00	2	47.05	47.00	-2	260	-0.77%
2024/03/29	0.1	47.40	0	0.00	46.95	0.1	266	0.04%
2024/03/28	1	47.15	0	0.00	47.40	1	280	0.36%
2024/03/27	1	47.15	1	47.30	47.20	0	290	0.00%
2024/03/26	0	0.00	1	46.30	46.30	-1	295	-0.34%
2024/03/25	1.1	47.14	0	47.30	47.00	1.1	298	0.37%
2024/03/22	2	46.48	30	46.30	46.70	-28	307	-9.12%
2024/03/21	0	46.50	1	46.55	46.55	-1	319	-0.31%
2024/03/20	0	0.00	2	46.50	46.55	-2	324	-0.62%
2024/03/19	0	0.00	1.1	46.28	46.25	-1.1	327	-0.33%
2024/03/18	1.2	45.88	0	0.00	45.95	1.2	331	0.36%
2024/03/15	4.2	46.21	0	0.00	46.30	4.2	332	1.25%
2024/03/14	0.2	46.92	1	47.15	46.70	-0.8	346	-0.22%
2024/03/13	5.1	46.93	0	0.00	46.75	5.1	350	1.46%
2024/03/12	0.2	48.12	0	0.00	47.85	0.2	360	0.05%
2024/03/11	4	48.03	2	48.20	47.75	2	376	0.54%
2024/03/08	5	48.82	0	0.00	48.60	5	433	1.15%
2024/03/07	0	0.00	1	49.40	49.75	-1	526	-0.19%
2024/03/06	1	49.90	0	0.00	49.90	1	597	0.17%
2024/03/05	0	0.00	1	50.00	50.00	-1	607	-0.17%
2024/03/01	3	49.40	0	0.00	49.25	3	708	0.42%
2024/02/29	1	49.60	0	0.00	49.80	1	803	0.12%
2024/02/27	0	0.00	4	49.75	49.85	-4	805	-0.50%
2024/02/26	0	0.00	1	50.10	50.20	-1	804	-0.12%
2024/02/23	0	0.00	2.1	50.11	49.65	-2.1	801	-0.26%
2024/02/22	0	0.00	0	50.60	50.30	0	801	-0.01%
2024/02/21	0	0.00	0	50.50	50.20	0	801	0.00%
2024/02/20	0.1	49.50	0	0.00	49.60	0.1	800	0.01%
2024/02/19	0	49.96	3	50.03	49.95	-3	800	-0.37%
2024/02/16	0	0.00	2	49.05	49.60	-2	797	-0.25%
2024/02/15	1	48.45	4	48.63	48.60	-3	793	-0.38%
2024/02/05	4	47.80	1	48.20	47.40	3	791	0.38%
2024/01/31	0	48.60	1	48.55	49.00	-1	792	-0.13%
2024/01/30	1	48.30	0	0.00	48.40	1	796	0.13%
2024/01/29	0	49.00	0	0.00	48.80	0	800	0.00%
2024/01/26	1	48.90	0	0.00	48.90	1	818	0.12%
2024/01/24	1	49.35	1	49.50	49.45	0	817	0.00%
2024/01/23	0	0.00	2	49.20	49.20	-2	818	-0.24%
2024/01/22	2	48.80	10	48.50	48.80	-8	818	-0.98%
2024/01/19	1.1	48.37	0	0.00	48.40	1.1	820	0.13%
2024/01/18	1	48.25	2	48.80	48.35	-1	818	-0.12%
2024/01/17	8.2	49.93	11	49.49	48.85	-2.8	815	-0.34%
2024/01/16	4.1	50.51	6	50.40	50.50	-1.9	807	-0.24%
2024/01/15	8	51.03	0	0.00	51.30	8	806	0.99%
2024/01/12	10	51.35	0	0.00	51.20	10	806	1.24%
2024/01/11	0	0.00	2.1	51.05	51.30	-2.1	807	-0.26%
2024/01/09	0.1	51.60	1	51.40	51.50	-0.9	810	-0.11%
2024/01/08	3	52.27	0	0.00	51.90	3	810	0.37%
2024/01/05	0	0.00	3	53.10	52.70	-3	811	-0.37%
2024/01/04	3	52.60	4	52.73	52.60	-1	810	-0.12%
2024/01/03	0	53.40	4	53.45	53.00	-4	816	-0.49%
2024/01/02	0	0.00	10.1	53.02	53.30	-10.1	821	-1.23%
2023/12/29	1	53.00	0	0.00	53.30	1	818	0.12%
2023/12/28	1.1	53.30	22	53.24	53.10	-21	818	-2.56%
2023/12/27	0	53.50	1	53.50	53.40	-1	817	-0.12%
2023/12/26	1	52.90	4	52.90	52.90	-3	817	-0.37%
2023/12/25	16.1	53.80	39.2	53.49	53.00	-23.1	813	-2.84%
2023/12/22	11.2	55.13	2	55.00	54.90	9.2	798	1.15%
2023/12/21	4	56.00	22	56.26	56.10	-18	787	-2.29%
2023/12/20	3	56.43	11	56.41	56.20	-8	781	-1.02%
2023/12/19	16.1	56.10	17	56.56	56.30	-0.9	779	-0.12%
2023/12/18	26	56.77	21	57.08	56.60	5	774	0.65%
2023/12/15	1.1	56.00	7	56.06	56.10	-5.9	764	-0.77%
2023/12/14	0	0.00	1	55.90	55.70	-1	765	-0.13%
2023/12/13	4	55.98	0.2	56.00	55.80	3.9	765	0.50%
2023/12/12	14.3	55.93	8	55.90	55.80	6.3	765	0.82%
2023/12/11	19	56.47	9	56.53	56.10	10	768	1.30%
2023/12/08	3.1	57.00	10	57.30	56.90	-7	760	-0.91%
2023/12/07	13.1	58.55	29	58.64	57.50	-15.9	756	-2.10%
2023/12/06	18.2	58.53	7.7	58.50	58.40	10.5	751	1.40%
2023/12/05	53.2	59.73	30	59.78	59.30	23.2	743	3.11%
2023/12/04	84.2	60.75	74.2	60.53	60.60	10	684	1.46%
2023/12/01	47.1	57.79	35.1	58.06	58.10	12	588	2.04%
2023/11/30	33	55.71	5	55.64	55.40	28	516	5.42%
2023/11/29	40	56.26	32.3	56.42	56.10	7.7	505	1.53%
2023/11/28	72.1	55.97	31.1	56.29	55.50	41.1	476	8.62%
2023/11/27	37.1	58.51	26.2	58.64	58.80	10.8	405	2.67%
2023/11/20	0.1	52.70	0	0.00	52.60	0.1	319	0.03%
2023/11/16	1.1	51.50	3	51.30	51.50	-1.9	334	-0.58%
2023/11/15	0	51.20	1.2	50.92	51.20	-1.2	334	-0.35%
2023/11/14	0	51.00	0	0.00	50.70	0	336	0.00%
2023/11/13	6	51.52	2	51.00	51.00	4	340	1.17%
2023/11/10	0	52.00	0	0.00	51.80	0	341	0.01%
2023/11/08	0.1	52.40	1	52.00	52.10	-0.9	359	-0.25%
2023/11/07	1	52.50	1	52.70	51.90	0	363	0.00%
2023/11/06	0.3	52.30	0	0.00	52.10	0.3	371	0.08%
2023/11/03	5.1	51.54	21	52.06	51.20	-15.9	370	-4.30%
2023/11/02	1	53.40	0	53.30	53.40	1	361	0.27%
2023/10/31	0	0.00	20	52.35	52.30	-20	372	-5.38%
2023/10/30	0.1	53.10	3	52.90	52.90	-2.9	385	-0.76%
2023/10/27	3	53.63	0	53.90	53.50	3	392	0.76%
2023/10/23	0	0.00	2	51.50	51.30	-2	462	-0.44%
2023/10/20	2	50.45	1	50.80	50.60	1	488	0.21%
2023/10/19	2	51.60	1	51.40	51.40	1	555	0.18%
2023/10/18	0	52.09	0	0.00	51.20	0	567	0.00%
2023/10/17	1	52.80	0	0.00	52.50	1	572	0.17%
2023/10/16	1	52.81	0	0.00	52.90	1	587	0.17%
2023/10/13	1	54.10	0	0.00	53.50	1	600	0.17%
2023/10/11	5.1	54.63	1	55.20	54.00	4.1	618	0.66%
2023/10/06	2	57.15	0	57.50	56.50	2	618	0.32%
2023/10/04	1	55.50	1	55.30	55.10	0	647	0.00%
2023/10/03	1	56.40	0	0.00	56.30	1	652	0.15%
2023/09/26	0	55.30	0	0.00	55.10	0	720	0.00%
2023/09/25	0	56.10	0	0.00	55.90	0	740	0.00%
2023/09/21	1.1	55.20	1	55.20	54.90	0.1	813	0.01%
2023/09/20	2.1	56.14	0	0.00	56.00	2.1	847	0.25%
2023/09/19	1	56.40	0	0.00	56.50	1	908	0.11%
2023/09/18	1	56.90	1	56.40	56.20	0	912	0.00%
2023/09/15	4	55.45	5	55.94	56.50	-1	922	-0.11%
2023/09/14	1	55.50	3	55.80	56.10	-2	951	-0.21%
2023/09/13	0	0.00	2	55.40	55.80	-2	967	-0.21%
2023/09/12	1.2	54.13	0	0.00	54.40	1.2	978	0.12%
2023/09/11	10.1	55.25	0	0.00	54.20	10.1	1,010	1.00%
2023/09/08	1.2	54.51	3	54.57	54.90	-1.8	1,020	-0.17%
2023/09/07	1	53.80	2	53.55	53.40	-1	1,041	-0.10%
2023/09/06	2	54.00	2.6	54.37	54.20	-0.6	1,130	-0.05%
2023/09/05	3	53.93	0	0.00	54.00	3	1,231	0.24%
2023/09/04	0	54.50	9	53.87	54.00	-9	1,270	-0.70%
2023/09/01	3	54.60	2	54.50	54.30	1	1,281	0.08%
2023/08/31	2	54.00	1	54.20	54.40	1	1,291	0.08%
2023/08/30	1	53.70	1	53.90	53.90	0	1,307	0.00%
2023/08/28	4	52.70	2	52.50	52.40	2	1,356	0.15%
2023/08/25	1	52.80	0	0.00	52.90	1	1,367	0.07%
2023/08/24	1	53.20	0	54.07	53.00	1	1,382	0.07%
2023/08/23	1	53.60	7	53.37	53.50	-6	1,390	-0.43%
2023/08/22	6.1	53.51	3	53.00	52.70	3.1	1,419	0.22%
2023/08/21	3	54.10	11	54.30	54.10	-8	1,426	-0.56%
2023/08/18	2	55.25	2	54.80	54.10	0	1,441	0.00%
2023/08/17	8.1	54.51	4	54.75	55.10	4.1	1,455	0.28%
2023/08/16	3	54.37	2	54.90	54.90	1	1,467	0.07%
2023/08/15	1	54.50	11	54.59	54.80	-10	1,495	-0.67%
2023/08/14	12	54.30	4.3	54.18	54.20	7.7	1,524	0.50%
2023/08/11	1	56.50	5	56.40	56.50	-4	1,546	-0.26%
2023/08/10	18	57.66	2.1	56.73	56.70	16	1,570	1.02%
2023/08/09	3	58.17	3	57.93	57.90	0	1,597	0.00%
2023/08/08	4	58.85	9	58.29	58.20	-5	1,674	-0.30%
2023/08/07	0	59.10	0	0.00	59.00	0	1,730	0.00%
2023/08/04	5	58.96	4	59.20	58.90	1	1,783	0.06%
2023/08/02	8	59.62	14	59.23	59.00	-6	1,823	-0.33%
2023/08/01	3	61.53	4	61.50	60.70	-1	1,849	-0.05%
2023/07/31	9.1	61.95	8	62.33	61.30	1.1	1,920	0.06%
2023/07/28	6	61.85	18	62.21	62.40	-12	1,996	-0.60%
2023/07/27	5	61.12	1	61.10	60.90	4	2,075	0.19%
2023/07/26	48.1	61.21	32	60.07	60.00	16.1	2,135	0.75%
2023/07/25	13.1	61.96	22	62.14	62.30	-9	2,327	-0.38%
2023/07/24	41	62.48	26.1	62.55	62.90	14.9	2,401	0.62%
2023/07/21	8	60.21	10	59.20	58.90	-2	2,411	-0.08%
2023/07/20	2	59.70	0	0.00	60.00	2	2,555	0.08%
2023/07/19	4.1	59.79	2	59.50	59.20	2.1	2,729	0.08%
2023/07/18	4.1	59.21	4	58.65	58.30	0.1	2,862	0.00%
2023/07/17	7	60.26	4	60.63	60.40	3	2,964	0.10%
2023/07/14	3	57.80	4	58.55	59.40	-1	3,131	-0.03%
2023/07/13	8.1	58.49	4	58.28	58.00	4.1	3,347	0.12%
2023/07/12	4	59.40	8	59.63	58.60	-4	3,435	-0.12%
2023/07/11	7.1	60.63	5	60.32	60.10	2.1	3,796	0.06%
2023/07/10	9	61.53	2	61.60	61.60	7	3,983	0.18%
2023/07/07	0	61.50	1	61.60	61.80	-1	4,103	-0.02%
2023/07/06	3	62.83	3	63.13	61.80	0	4,120	0.00%
2023/07/05	6	62.62	7	62.87	62.50	-1	4,111	-0.02%
2023/07/04	4	63.33	7	63.31	63.30	-3	4,131	-0.07%
2023/07/03	9	63.08	11	62.92	63.10	-2	4,155	-0.05%
2023/06/30	42	63.88	10	63.59	63.10	32	4,168	0.77%
2023/06/29	14	63.60	23.1	63.24	63.70	-9.1	4,230	-0.21%
2023/06/28	26	62.43	15	62.23	62.80	11	4,241	0.26%
2023/06/27	19	62.83	25	62.38	62.10	-6	4,215	-0.14%
2023/06/26	9	60.41	0	0.00	60.20	9	4,158	0.22%
2023/06/21	24	60.20	21	60.99	61.40	3	4,159	0.07%
2023/06/20	32.1	61.49	15	61.01	60.50	17.1	4,153	0.41%
2023/06/19	20	63.55	28	63.91	64.10	-8	4,129	-0.19%
2023/06/16	10	63.33	21	63.64	63.30	-11	4,118	-0.27%
2023/06/15	21.4	63.36	12	63.27	63.10	9.4	4,110	0.23%
2023/06/14	16	64.16	17	64.18	64.50	-1	4,091	-0.02%
2023/06/13	17.1	64.06	15	64.17	63.80	2.1	4,093	0.05%
2023/06/12	53.1	65.45	12	65.26	64.00	41.1	4,085	1.01%
2023/06/09	31	67.17	29.1	66.58	68.50	1.9	4,029	0.05%
2023/06/08	21	64.63	10	64.92	64.10	11	3,960	0.28%
2023/06/07	6	64.85	5	64.96	64.80	1	3,960	0.03%
2023/06/06	3	64.10	6	64.18	64.00	-3	3,991	-0.08%
2023/06/05	3	64.40	5	64.38	64.60	-2	4,013	-0.05%
2023/06/02	4.1	62.98	10	63.31	63.50	-6	4,043	-0.15%
2023/06/01	9	63.58	1	63.40	63.40	8	4,084	0.20%
2023/05/31	4	64.38	4	64.70	64.10	0	4,259	0.00%
2023/05/30	7	65.10	2	64.40	64.40	5	4,422	0.11%
2023/05/29	3	66.07	1	66.20	66.20	2	4,468	0.04%
2023/05/26	4	66.72	8	65.63	65.20	-4	4,482	-0.09%
2023/05/25	5	67.42	10	67.04	67.00	-5	4,478	-0.11%
2023/05/24	2	68.15	3	67.83	68.00	-1	4,504	-0.02%
2023/05/23	3	68.87	1	68.90	68.80	2	4,509	0.04%
2023/05/22	1	68.20	14	68.34	68.20	-13	4,521	-0.29%
2023/05/19	7	67.43	19	67.33	67.30	-12	4,529	-0.26%
2023/05/18	11	69.27	7	69.00	68.60	4	4,530	0.09%
2023/05/17	22	69.30	19	69.25	69.20	3	4,534	0.07%
2023/05/16	38	68.11	22	68.17	68.10	16	4,544	0.35%
2023/05/15	13	67.99	17	67.78	67.10	-4	4,597	-0.09%
2023/05/12	29	71.81	57.1	71.47	69.00	-28.1	4,631	-0.61%
2023/05/11	29	71.81	57.1	71.47	70.20	-28.1	4,702	-0.60%
2023/05/10	41	77.14	27	77.56	77.90	14	4,752	0.29%
2023/05/09	22	77.16	51	75.70	75.10	-29	5,184	-0.56%
2023/05/08	6	77.95	10	77.61	77.50	-4	5,438	-0.07%
2023/05/05	63	78.91	56	78.52	77.90	7	5,482	0.13%
2023/05/04	64	81.36	38	81.08	80.90	26	5,445	0.48%
2023/05/03	24	80.63	24	81.11	80.00	0	5,406	0.00%
2023/05/02	39	80.23	54	80.46	80.70	-15	5,364	-0.28%
2023/04/28	145	81.77	94.3	81.57	80.60	50.7	5,366	0.95%	大買/
2023/04/27	75	79.32	98	78.72	78.70	-23	5,251	-0.44%
2023/04/26	65.1	76.68	89.1	77.30	77.70	-24	5,261	-0.46%
2023/04/25	118.1	77.37	113	77.19	77.20	5.1	5,344	0.09%	大買/大賣/
2023/04/24	114.2	79.96	110	79.86	81.10	4.2	5,345	0.08%	大買/大賣/
2023/04/21	84	77.46	69.1	78.24	75.60	14.9	5,297	0.28%
2023/04/20	83.1	78.55	85.1	78.49	77.60	-2	5,310	-0.04%
2023/04/19	64.2	80.14	79	81.11	81.00	-14.8	5,438	-0.27%
2023/04/18	166.1	81.04	153	80.68	78.90	13	6,022	0.22%	大買/大賣/
2023/04/17	15	77.47	37.3	78.14	80.30	-22.3	5,982	-0.37%
2023/04/14	274.4	71.80	287.2	71.87	73.00	-12.8	6,277	-0.20%	大買/大賣/
2023/04/13	121	64.17	171.5	65.35	68.40	-50.5	6,190	-0.82%	大買/大賣/
2023/04/12	37	61.77	58.1	61.92	62.20	-21.1	6,306	-0.33%
2023/04/11	27.2	59.22	2	59.35	59.40	25.2	6,839	0.37%
2023/04/10	4.2	60.66	8	60.68	60.50	-3.8	7,521	-0.05%
2023/04/07	8	61.28	17.2	61.36	61.10	-9.2	7,981	-0.11%
2023/04/06	25	60.77	24.2	60.60	60.60	0.9	8,655	0.01%
2023/03/31	13	59.97	23	59.90	60.00	-10	9,499	-0.11%
2023/03/30	35.1	60.70	29.1	60.64	59.10	6	10,395	0.06%
2023/03/29	20	58.70	40.8	59.04	59.10	-20.8	10,700	-0.19%
2023/03/28	1	56.40	11.1	57.25	56.00	-10.1	11,067	-0.09%
2023/03/27	4	57.33	6.8	57.50	57.30	-2.8	11,291	-0.02%
2023/03/24	13.1	56.92	0	57.50	57.40	13.1	11,867	0.11%
2023/03/23	1	56.60	1	56.80	56.70	0	12,048	0.00%
2023/03/22	10	57.29	7	57.29	56.80	3	12,329	0.02%
2023/03/21	5	56.58	16	56.99	57.00	-11	12,799	-0.09%
2023/03/20	15	55.80	12	55.81	55.80	3	13,020	0.02%
2023/03/17	19	56.06	9	56.04	56.00	10	13,131	0.08%
2023/03/16	8	56.95	9	56.59	56.20	-1	13,217	-0.01%
2023/03/15	8	57.29	22	57.82	57.80	-14	13,208	-0.11%
2023/03/14	34	57.49	4	58.38	57.00	30	13,196	0.23%
2023/03/13	23	58.04	27	57.54	58.50	-4	13,162	-0.03%
2023/03/10	14	58.45	22	58.08	57.90	-8	13,129	-0.06%
2023/03/09	11.1	60.01	11	59.94	60.00	0.1	13,088	0.00%
2023/03/08	9	59.52	17	59.60	59.90	-8	13,044	-0.06%
2023/03/07	51.3	59.92	64	59.85	59.50	-12.7	13,008	-0.10%
2023/03/06	49	59.68	27	59.50	59.60	22	12,962	0.17%
2023/03/03	128	62.27	172.5	62.33	61.10	-44.5	12,900	-0.35%	大買/大賣/
2023/03/02	123.5	62.10	105	61.88	62.50	18.4	12,699	0.15%	大買/大賣/
2023/03/01	36	59.41	70	59.85	59.10	-34	12,521	-0.27%
2023/02/24	15.2	57.76	44.2	58.15	58.00	-29	12,457	-0.23%
2023/02/23	69.1	57.73	24	57.88	58.00	45.1	12,431	0.36%
2023/02/22	60.4	59.64	20	58.99	58.50	40.4	12,399	0.33%
2023/02/21	24.2	59.55	19	59.87	59.30	5.1	12,354	0.04%
2023/02/20	18.3	59.66	29	59.61	59.80	-10.7	12,331	-0.09%
2023/02/17	21.2	58.83	15	58.96	59.10	6.2	12,299	0.05%
2023/02/16	58	58.33	39.3	58.41	59.00	18.7	12,273	0.15%
2023/02/15	28	58.76	22	58.66	58.30	6	12,240	0.05%
2023/02/14	36	58.80	36.5	58.66	59.30	-0.5	12,201	0.00%
2023/02/13	62	59.97	63.1	59.83	59.10	-1.1	12,152	-0.01%
2023/02/10	49.1	59.00	57.2	59.41	58.60	-8.2	12,069	-0.07%
2023/02/09	64.2	62.07	167.1	61.93	61.00	-102.8	11,996	-0.86%	大賣/鉅額交易
2023/02/08	36.1	61.43	104	61.25	60.90	-68	11,842	-0.57%	大賣/
2023/02/07	262	62.47	232.1	62.37	62.30	29.9	11,727	0.26%	大買/大賣/
2023/02/06	196.1	60.43	112.3	60.50	61.50	83.8	11,235	0.75%	大買/大賣/
2023/02/03	55	57.72	63	58.21	56.60	-8	10,934	-0.07%
2023/02/02	4	56.88	40	57.61	57.70	-36	10,848	-0.33%
2023/02/01	31	57.15	6	57.07	56.80	25	10,803	0.23%
2023/01/31	5.3	57.32	9	57.36	58.00	-3.7	10,752	-0.03%
2023/01/30	10	55.29	47.5	55.72	56.10	-37.5	10,686	-0.35%
2023/01/17	41	56.14	44	56.13	55.20	-3	10,610	-0.03%
2023/01/16	96	56.51	137	55.95	56.80	-41	10,507	-0.39%	大賣/
2023/01/13	103	56.47	123.5	56.39	56.00	-20.5	10,394	-0.20%	大買/大賣/
2023/01/12	175	56.45	218.7	56.08	56.40	-43.7	10,231	-0.43%	大買/大賣/
2023/01/11	70	58.46	76.1	58.54	57.60	-6.1	10,075	-0.06%
2023/01/10	103	59.05	70	58.81	58.30	33	9,937	0.33%	大買/
2023/01/09	218	59.26	213.1	59.34	59.90	4.9	9,776	0.05%	大買/大賣/
2023/01/06	544.2	61.71	576.3	61.94	60.30	-32.2	9,529	-0.34%	大買/大賣/
2023/01/05	179.4	60.36	192.2	60.41	60.40	-12.8	8,769	-0.15%	大買/大賣/
2023/01/04	277.1	61.63	277.4	61.66	61.60	-0.2	8,578	0.00%	大買/大賣/
2023/01/03	220	61.71	308	61.33	61.00	-88	8,187	-1.08%	大買/大賣/
2022/12/30	271	62.50	281	62.82	63.90	-10	7,893	-0.13%	大買/大賣/
2022/12/29	567	62.58	484	62.92	64.20	83	7,569	1.10%	大買/大賣/
2022/12/28	547.9	66.08	536.8	66.95	62.70	11.1	6,909	0.16%	大買/大賣/
2022/12/27	367	65.18	334	64.80	66.00	33	6,198	0.53%	大買/大賣/
2022/12/26	567	67.64	514	67.39	68.10	53	5,723	0.93%	大買/大賣/
2022/12/23	514	63.55	526	63.51	63.10	-12	5,006	-0.24%	大買/大賣/
2022/12/22	542	59.17	398	59.18	59.20	144	4,125	3.49%	大買/大賣/鉅額交易
2022/12/21	190	56.12	248.1	56.85	58.30	-58.1	3,196	-1.82%	大買/大賣/
2022/12/20	319	53.72	185	53.12	53.00	134	2,793	4.80%	大買/大賣/鉅額交易
2022/12/19	142	54.37	234	55.54	56.20	-92	2,381	-3.86%	大買/大賣/
2022/12/16	310	52.44	361.1	52.36	51.10	-51.1	2,146	-2.38%	大買/大賣/
2022/12/15	209	50.25	86.1	50.70	49.70	123	1,562	7.87%	大買/鉅額交易
2022/12/14	192	51.80	214.2	52.07	51.40	-22.2	1,370	-1.62%	大買/大賣/
2022/12/13	368	52.03	333.1	52.64	53.90	34.9	1,079	3.24%	大買/大賣/
2022/12/12	84.6	47.74	144.4	48.47	49.05	-59.8	599	-9.98%	大賣/
2022/12/09	117	44.39	103.1	43.93	44.60	13.9	365	3.81%	大買/大賣/
2022/12/08	50.1	42.07	53.1	42.02	41.70	-3	244	-1.23%
2022/12/07	15.2	39.10	42	39.19	39.05	-26.9	142	-18.80%
2022/12/06	10.1	37.67	5	37.72	38.85	5.1	128	3.92%
2022/12/05	0	0.00	34	37.00	37.30	-34	119	-28.57%
2022/12/02	6.1	36.53	0	0.00	36.80	6.1	120	5.11%
2022/12/01	21.1	36.31	4	36.60	36.40	17.1	120	14.20%
2022/11/30	0	0.00	6	36.37	36.45	-6	124	-4.83%
2022/11/29	5.1	36.11	0	0.00	36.25	5.1	126	4.03%
2022/11/28	0	0.00	68	36.52	36.50	-68	130	-52.11%
2022/11/25	7	35.39	11	35.66	36.30	-4	137	-2.91%
2022/11/24	3	35.45	1	35.40	35.35	2	133	1.50%
2022/11/23	8	34.99	0	0.00	35.00	8	134	5.95%
2022/11/22	4	35.00	0	0.00	35.00	4	138	2.88%
2022/11/21	42	35.01	0	0.00	35.15	42	162	25.90%
2022/11/17	7	35.18	0	0.00	35.10	7	162	4.30%
2022/11/14	3	35.53	0	0.00	35.55	3	171	1.75%
2022/11/09	1	35.55	2	35.48	35.40	-1	172	-0.58%
2022/11/08	0	0.00	3	34.62	34.75	-3	170	-1.76%
2022/11/07	1	34.85	6	34.41	34.85	-5	171	-2.89%
2022/11/03	0	0.00	9	34.03	34.25	-9	172	-5.21%
2022/10/26	0	0.00	1	32.70	32.90	-1	175	-0.57%
2022/10/19	2	33.33	1	33.25	33.30	1	174	0.57%
2022/10/12	1	34.20	0	0.00	34.10	1	170	0.59%
2022/10/11	6	34.15	0	0.00	34.00	6	170	3.52%
2022/10/07	1	35.05	0	0.00	34.85	1	168	0.59%
2022/10/06	6	34.93	0	0.00	34.85	6	168	3.56%
2022/10/04	2	35.10	1	34.95	35.00	1	167	0.60%
2022/09/30	4	35.20	1	35.50	35.55	3	163	1.84%
2022/09/28	1.1	34.91	3	34.90	35.00	-1.9	162	-1.17%
2022/09/27	1	35.50	4	35.46	35.70	-3	159	-1.88%
2022/09/23	1.1	36.83	9	36.67	36.95	-7.9	152	-5.19%
2022/09/22	0	0.00	1	37.20	37.35	-1	149	-0.67%
2022/09/21	7	37.44	0	0.00	36.95	7	149	4.68%
2022/09/20	2	37.55	2	37.55	37.60	0	149	0.00%
2022/09/19	1	37.85	2	38.05	37.60	-1	149	-0.67%
2022/09/16	0.1	38.00	0	0.00	38.10	0.1	149	0.07%
2022/09/15	6	38.73	5	38.70	38.60	1	148	0.67%
2022/09/14	0	0.00	49	38.82	39.15	-49	147	-33.17%
2022/09/13	2	39.00	1	39.40	38.95	1	145	0.69%
2022/09/07	2	37.58	2	37.85	38.10	0	138	0.00%
2022/09/06	10	38.62	12	38.32	38.00	-2	137	-1.46%
2022/09/05	36	39.56	1	39.45	39.05	35	132	26.38%
2022/09/02	10	39.55	13	39.80	39.45	-3	132	-2.26%
2022/09/01	10	39.90	1	39.85	39.70	9	128	6.98%
2022/08/31	11	39.04	9	39.36	39.00	2	118	1.69%
2022/08/30	15	38.87	0	0.00	39.00	15	115	13.02%
2022/08/29	3	38.32	3	38.63	38.80	0	113	0.00%
2022/08/26	33	39.62	35	39.83	39.30	-2	109	-1.83%
2022/08/25	18	37.99	5	38.00	38.05	13	86	15.09%
2022/08/24	10	37.69	0	0.00	37.70	10	87	11.44%
2022/08/23	12	37.45	12	37.81	37.65	0	90	0.00%
2022/08/22	3	37.60	6	37.90	37.85	-3	93	-3.19%
2022/08/19	5	36.85	0	0.00	36.90	5	128	3.89%
2022/08/18	4	36.73	0	0.00	36.60	4	126	3.16%
2022/08/17	3	36.87	0	0.00	36.80	3	125	2.38%
2022/08/16	4	36.94	0	0.00	37.00	4	124	3.22%
2022/08/15	1	36.90	5	37.02	36.90	-4	123	-3.24%
2022/08/12	2	36.90	5	36.71	36.90	-3	122	-2.45%
2022/08/11	0	0.00	8	36.55	36.50	-8	120	-6.62%
2022/08/10	0	0.00	4	36.31	36.35	-4	120	-3.32%
2022/08/08	7	35.86	1	36.00	36.00	6	119	5.01%
2022/08/05	1	35.95	2	35.95	35.95	-1	118	-0.84%
2022/08/04	13	35.69	3	35.75	35.50	10	118	8.43%
2022/08/03	2	35.23	0	0.00	35.25	2	118	1.69%
2022/08/02	3	35.33	1	35.35	35.40	2	118	1.68%
2022/08/01	1	35.60	1	35.75	35.60	0	121	0.00%
2022/07/29	0	35.70	0	0.00	35.40	0	121	0.01%
2022/07/27	1	35.70	2	35.90	35.65	-1	122	-0.81%
2022/07/26	1	35.65	0	0.00	35.90	1	122	0.82%
2022/07/25	5.1	35.85	0	0.00	35.85	5.1	123	4.09%
2022/07/22	0	0.00	6	35.68	35.65	-6	123	-4.86%
2022/07/21	0	0.00	6	35.57	35.55	-6	125	-4.77%
2022/07/20	2	35.45	5	35.66	35.35	-3	127	-2.35%
2022/07/19	0	0.00	10	35.40	35.65	-10	134	-7.43%
2022/07/15	1	35.10	0	0.00	35.35	1	158	0.63%
2022/07/14	1	35.05	1	35.30	35.35	0	162	0.00%
2022/07/13	0	0.00	1	35.30	35.20	-1	169	-0.59%
2022/07/12	1	35.05	0	0.00	35.00	1	189	0.53%
2022/07/11	1	35.25	6	35.56	35.60	-5	191	-2.61%
2022/07/08	0	0.00	3	35.75	35.70	-3	191	-1.57%
2022/07/07	3	35.03	2	35.35	35.30	1	190	0.52%
2022/07/06	5	34.95	3	35.27	35.10	2	191	1.04%
2022/07/05	4	35.05	0	0.00	35.25	4	191	2.09%
2022/07/04	1	34.85	0	0.00	35.00	1	191	0.52%
2022/07/01	3	35.05	1	35.75	34.90	2	190	1.05%
2022/06/30	10	35.69	0	0.00	35.25	10	189	5.27%
2022/06/29	3	35.40	6	35.67	35.70	-3	188	-1.59%
2022/06/28	10	36.96	5	37.22	37.05	5	187	2.66%
2022/06/27	0	0.00	6	37.34	37.15	-6	186	-3.22%
2022/06/24	1	36.80	1	37.05	37.05	0	185	0.00%
2022/06/23	0	0.00	5	37.10	37.00	-5	184	-2.70%
2022/06/22	2	36.50	4	36.95	36.65	-2	185	-1.08%
2022/06/21	2	37.00	0	0.00	37.05	2	184	1.08%
2022/06/20	4	36.98	0	0.00	36.30	4	184	2.17%
2022/06/17	1	36.60	0	0.00	36.70	1	183	0.54%
2022/06/16	2	37.15	1	37.20	37.05	1	183	0.54%
2022/06/13	6	36.87	0	0.00	36.50	6	181	3.30%
2022/06/10	4	37.13	0	0.00	37.30	4	178	2.24%
2022/06/09	2	37.30	1	37.40	37.30	1	178	0.56%
2022/06/08	8	37.33	2	37.60	37.20	6	178	3.36%
2022/06/07	6	37.37	1	37.45	37.35	5	178	2.80%
2022/06/06	0	0.00	3	37.67	37.50	-3	177	-1.69%
2022/05/30	1	38.35	4	38.54	38.35	-3	168	-1.78%
2022/05/27	11	39.82	8	39.84	39.00	3	161	1.86%
2022/05/17	1	36.15	0	0.00	36.10	1	125	0.79%
2022/05/13	0	0.00	3	36.25	36.15	-3	126	-2.38%
2022/05/11	3	36.00	0	0.00	36.45	3	126	2.37%
2022/05/09	3	36.50	0	0.00	36.40	3	127	2.36%
2022/05/06	1	37.00	0	0.00	37.05	1	123	0.81%
2022/05/03	0	0.00	8	37.30	37.40	-8	125	-6.40%
2022/04/29	0	0.00	7	37.18	37.25	-7	126	-5.54%
2022/04/26	2	37.58	0	0.00	37.25	2	135	1.48%
2022/04/25	6	38.42	0	0.00	37.20	6	140	4.27%
2022/04/22	11	39.88	5	40.15	39.30	6	138	4.34%
2022/04/21	8	40.25	54	40.24	40.00	-46	131	-35.09%
2022/04/20	16	39.35	1	38.80	39.15	15	117	12.77%
2022/04/19	2	39.58	1	39.20	39.50	1	114	0.87%
2022/04/18	3	39.78	13	40.02	39.50	-10	109	-9.14%
2022/04/15	4	37.78	3	38.13	37.50	1	89	1.12%
2022/04/13	0.1	37.10	0	0.00	37.05	0.1	87	0.11%
2022/04/06	0	0.00	1	37.40	37.55	-1	87	-1.14%
2022/03/23	0	0.00	2	37.65	37.65	-2	101	-1.98%
2022/03/18	0	0.00	2	37.58	37.55	-2	107	-1.86%
2022/03/15	1	37.30	0	0.00	37.30	1	107	0.93%
2022/03/14	1	37.30	0	0.00	37.55	1	107	0.93%
2022/03/10	4	37.55	0	0.00	37.65	4	105	3.79%
2022/03/07	2	37.30	2	37.45	37.35	0	105	0.00%
2022/02/24	0	0.00	26	37.63	37.65	-26	105	-24.67%
2022/02/14	0	0.00	1	38.00	38.20	-1	109	-0.92%
2022/02/11	0	0.00	12	38.76	38.80	-12	109	-10.99%
2022/02/10	1	39.00	0	0.00	38.85	1	108	0.92%
2022/02/08	1	38.60	1	38.75	38.60	0	108	0.00%
2022/02/07	0	0.00	1	38.50	38.65	-1	107	-0.93%
2022/01/26	2	38.43	1	38.80	38.50	1	106	0.94%
2022/01/25	4	38.85	7	38.58	38.50	-3	105	-2.83%
2022/01/24	6	38.64	1	38.85	39.00	5	105	4.75%
2022/01/19	4	39.39	5	41.51	39.55	-1	101	-0.98%
2022/01/17	0	0.00	1	39.35	39.45	-1	91	-1.09%
2022/01/14	1	39.05	1	39.00	38.75	0	84	0.00%
2021/12/27	0.1	39.00	16	38.87	38.80	-16	72	-22.02%
2021/12/24	10	37.87	5	38.00	37.85	5	68	7.32%
2021/12/17	0	0.00	2	37.15	37.15	-2	67	-2.98%
2021/12/15	2	37.50	0	0.00	37.65	2	63	3.17%
2021/12/14	0	0.00	1	36.85	36.85	-1	57	-1.73%
2021/11/26	1	36.15	22	36.08	36.25	-21	63	-33.05%
2021/11/25	0.1	36.45	0	0.00	36.50	0.1	63	0.08%
2021/11/18	0	0.00	2	36.90	36.70	-2	65	-3.04%
2021/11/17	2	36.70	4	36.60	36.75	-2	66	-2.99%
2021/11/08	1	35.10	0	0.00	35.00	1	69	1.43%
2021/11/05	0	0.00	1	34.95	34.85	-1	72	-1.37%
2021/11/02	0	0.00	1	34.80	34.65	-1	75	-1.32%
2021/10/29	0	0.00	1	34.60	34.60	-1	76	-1.30%
2021/10/26	0	0.00	5	34.47	34.40	-5	80	-6.20%
2021/10/21	1	34.60	2	34.55	34.45	-1	83	-1.20%
2021/10/18	0	0.00	1	34.50	34.35	-1	87	-1.15%
2021/10/12	1	33.65	7	33.70	33.65	-6	92	-6.50%
2021/10/08	1	34.25	0	0.00	33.95	1	93	1.07%
2021/10/05	12	33.78	0	0.00	34.15	12	101	11.86%
2021/10/01	1	35.45	0	0.00	35.00	1	100	1.00%
2021/09/27	0.1	35.70	0	0.00	35.85	0.1	111	0.09%
2021/09/22	5	35.71	0	0.00	35.75	5	129	3.86%
2021/09/17	1	36.05	0	0.00	36.05	1	130	0.76%
2021/09/16	0	0.00	14	36.11	36.10	-14	131	-10.62%
2021/09/01	0	0.00	2	36.75	36.55	-2	152	-1.31%
2021/08/25	0	0.00	1	36.90	36.80	-1	162	-0.62%
2021/08/24	6	36.68	0	0.00	36.50	6	165	3.63%
2021/08/20	0	0.00	5	37.35	37.30	-5	171	-2.91%
2021/08/19	2	37.20	0	0.00	37.20	2	180	1.11%
2021/08/16	3	37.40	0	0.00	37.40	3	191	1.57%
2021/08/10	1	38.25	2	38.35	38.10	-1	250	-0.40%
2021/08/06	2	38.40	0	0.00	38.35	2	335	0.60%
2021/08/04	1	38.10	1	38.10	38.05	0	384	0.00%
2021/08/02	1	38.10	0	0.00	38.05	1	396	0.25%
2021/07/30	0	0.00	1	38.25	38.15	-1	399	-0.25%
2021/07/26	3	38.60	0	0.00	38.50	3	460	0.65%
2021/07/22	1	38.50	2	38.45	38.45	-1	466	-0.21%
2021/07/21	6	38.71	7	38.52	38.45	-1	472	-0.21%
2021/07/20	5	38.92	1	38.95	38.80	4	472	0.85%
2021/07/19	4	38.69	0	0.00	38.65	4	474	0.84%
2021/07/16	1	38.90	2	38.85	38.65	-1	484	-0.21%
2021/07/14	1	38.55	1	38.60	38.50	0	488	0.00%
2021/07/13	1	38.75	2	38.65	38.60	-1	491	-0.20%
2021/07/06	2	38.83	0	0.00	38.80	2	505	0.40%
2021/07/05	3	39.10	0	0.00	38.95	3	506	0.59%
2021/07/02	2	39.35	1	39.30	39.30	1	506	0.20%
2021/07/01	2	39.95	34	39.79	39.50	-32	507	-6.31%
2021/06/30	16	39.58	1	39.60	39.60	15	504	2.98%
2021/06/29	0	0.00	1	39.00	38.85	-1	498	-0.20%
2021/06/28	1	39.20	0	0.00	39.00	1	499	0.20%
2021/06/24	0	0.00	2	39.10	39.15	-2	516	-0.39%
2021/06/23	0	0.00	1	38.85	38.80	-1	546	-0.18%
2021/06/21	0	0.00	1	38.90	38.75	-1	543	-0.18%
2021/06/18	0	0.00	5	38.90	38.80	-5	546	-0.91%
2021/06/16	0	0.00	2	38.80	38.80	-2	547	-0.37%
2021/06/11	6	39.42	2	39.70	39.05	4	547	0.73%
2021/06/09	1	38.75	0	0.00	38.70	1	540	0.19%
2021/06/08	1	39.10	2	39.00	38.80	-1	541	-0.18%
2021/06/03	0	0.00	3	39.15	38.90	-3	543	-0.55%
2021/06/02	1	39.05	1	39.05	38.90	0	544	0.00%
2021/06/01	1	38.90	0	0.00	38.95	1	542	0.18%
2021/05/31	8	39.13	6	39.16	39.05	2	540	0.37%
2021/05/28	1	39.55	10	39.79	39.55	-9	536	-1.68%
2021/05/27	7	39.81	5	39.55	39.85	2	532	0.38%
2021/05/26	9	38.90	3	39.30	38.90	6	524	1.14%
2021/05/25	2	38.75	0	0.00	38.70	2	525	0.38%
2021/05/24	3	38.93	3	39.33	39.00	0	519	0.00%
2021/05/20	5	39.54	10	39.85	39.20	-5	522	-0.96%
2021/05/19	3	39.80	5	39.58	39.60	-2	519	-0.39%
2021/05/18	17	40.93	33.1	41.31	40.40	-16.1	514	-3.13%
2021/05/17	67	41.36	31	41.36	42.50	36	477	7.54%
2021/05/14	3.1	39.08	23	38.92	38.70	-19.9	397	-5.00%
2021/05/13	19	39.61	10	39.41	39.10	9	392	2.30%
2021/05/12	22	40.27	19	39.92	38.35	3	381	0.79%
2021/05/11	3	39.73	8	39.69	40.35	-5	344	-1.45%
2021/05/10	0	0.00	2	40.43	40.20	-2	336	-0.59%
2021/05/07	2	39.83	1	39.90	39.75	1	334	0.30%
2021/05/06	1	39.65	40	39.74	39.55	-39	337	-11.57%
2021/05/05	0	0.00	12	40.15	40.05	-12	333	-3.60%
2021/05/04	3	40.98	17	40.34	40.00	-14	331	-4.22%
2021/05/03	13	41.47	78	41.38	41.55	-65	319	-20.33%
2021/04/29	8	40.04	49	39.76	39.75	-41	280	-14.60%
2021/04/28	10	39.96	0	0.00	40.00	10	278	3.60%
2021/04/27	5	39.91	5	40.25	40.00	0	278	0.00%
2021/04/26	1	39.30	4	39.59	39.60	-3	273	-1.10%
2021/04/23	13	39.38	1	39.55	39.20	12	274	4.36%
2021/04/22	4	38.98	13	39.45	39.55	-9	273	-3.29%
2021/04/21	4	39.18	5	39.23	39.05	-1	264	-0.38%
2021/04/20	2	39.40	1	39.35	39.40	1	264	0.38%
2021/04/19	5	39.60	6	39.52	39.65	-1	264	-0.38%
2021/04/16	12	38.91	2	39.05	39.00	10	263	3.79%
2021/04/15	20	39.12	2	39.30	38.90	18	262	6.85%
2021/04/14	3	39.52	1	39.10	39.10	2	257	0.78%
2021/04/13	4	40.09	32	39.68	39.65	-28	258	-10.84%
2021/04/12	2	40.83	6	40.74	40.50	-4	256	-1.56%
2021/04/09	30	40.11	1	40.10	40.30	29	254	11.38%
2021/04/08	21	40.16	3	40.40	40.10	18	254	7.08%
2021/04/07	13	39.96	5	40.07	39.95	8	252	3.16%
2021/04/06	72	40.00	2	39.93	39.75	70	250	27.95%
2021/04/01	0	0.00	4	39.76	39.70	-4	248	-1.61%
2021/03/31	6	39.74	0	0.00	39.65	6	248	2.41%
2021/03/30	9	40.15	2	40.15	40.05	7	248	2.82%
2021/03/29	7	40.72	18	40.80	40.50	-11	248	-4.44%
2021/03/26	40	41.02	55	41.46	40.30	-15	238	-6.28%
2021/03/25	9	39.38	4	39.20	39.00	5	233	2.14%
2021/03/24	3	39.55	8	39.62	39.50	-5	273	-1.83%
2021/03/23	2	39.53	2	39.38	39.35	0	282	0.00%
2021/03/22	0	0.00	1	39.10	39.15	-1	282	-0.35%
2021/03/19	0	0.00	1	38.85	38.85	-1	284	-0.35%
2021/03/18	0	0.00	4	38.83	38.80	-4	285	-1.40%
2021/03/17	2	38.58	0	0.00	38.50	2	287	0.69%
2021/03/16	0	0.00	11	38.70	38.50	-11	292	-3.76%
2021/03/15	0	0.00	3	38.73	38.70	-3	293	-1.02%
2021/03/12	1	38.15	2	39.30	38.70	-1	297	-0.34%
2021/03/11	0	0.00	8	39.01	39.30	-8	299	-2.67%
2021/03/10	4	38.48	4	38.86	38.70	0	302	0.00%
2021/03/09	5	38.31	0	0.00	38.25	5	301	1.66%
2021/03/08	8	38.32	0	0.00	38.25	8	301	2.65%
2021/03/05	6	38.75	1	38.75	38.65	5	303	1.65%
2021/03/04	3	38.93	1	38.80	38.90	2	306	0.65%
2021/03/03	1	38.75	1	38.90	38.95	0	307	0.00%
2021/03/02	0	0.00	1	39.00	38.90	-1	307	-0.32%
2021/02/26	2	39.23	0	0.00	39.10	2	309	0.65%
2021/02/25	2	39.10	0	0.00	39.25	2	315	0.63%
2021/02/24	8	39.51	0	0.00	39.35	8	315	2.53%
2021/02/23	5	39.90	4	40.50	39.70	1	314	0.32%
2021/02/22	6	40.43	7.4	40.50	40.40	-1.4	310	-0.45%
2021/02/19	5	39.62	5	39.64	39.70	0	303	0.00%
2021/02/18	1	38.75	5	38.96	39.20	-4	301	-1.32%
2021/02/05	3	37.60	0	0.00	37.60	3	296	1.01%
2021/02/03	3	37.40	3	37.90	37.50	0	304	0.00%
2021/02/01	0	0.00	2	37.45	37.60	-2	311	-0.64%
2021/01/29	5	38.04	2	37.70	37.45	3	312	0.96%
2021/01/28	5	38.48	1	38.55	37.90	4	314	1.27%
2021/01/26	2	38.43	0	0.00	38.25	2	326	0.61%
2021/01/25	1	38.35	1	38.35	38.30	0	329	0.00%
2021/01/22	1	36.95	0	0.00	37.00	1	331	0.30%
2021/01/21	2	37.90	24	37.48	37.30	-22	330	-6.66%
2021/01/20	2	37.73	59	37.85	37.60	-57	331	-17.20%
2021/01/19	0	0.00	1	38.95	38.45	-1	330	-0.30%
2021/01/18	2	38.53	4	38.73	38.40	-2	330	-0.61%
2021/01/15	2	38.03	15	38.04	38.05	-13	327	-3.97%
2021/01/14	6	37.93	8.2	38.19	38.15	-2.2	326	-0.67%
2021/01/13	7	37.95	0.2	38.15	38.00	6.8	327	2.07%
2021/01/12	4	38.20	10	38.17	38.25	-6	325	-1.85%
2021/01/11	10	38.38	12	38.50	38.15	-2	324	-0.62%
2021/01/08	5	38.50	10	38.88	38.40	-5	321	-1.55%
2021/01/07	2	38.65	4	38.65	38.65	-2	320	-0.62%
2021/01/06	7	38.46	1	38.40	38.40	6	319	1.88%
2021/01/05	4	38.88	2	38.70	38.75	2	316	0.63%
2021/01/04	24	39.18	7	39.01	39.00	17	318	5.34%
2020/12/31	5	39.57	0	0.00	39.60	5	316	1.58%
2020/12/30	15	39.81	6	39.98	39.65	9	315	2.85%
2020/12/29	8	39.85	0	0.00	39.85	8	319	2.51%
2020/12/28	12	40.00	0	0.00	40.20	12	327	3.67%
2020/12/25	20	39.87	2	39.85	39.80	18	327	5.49%
2020/12/24	5	40.18	0	0.00	40.15	5	324	1.54%
2020/12/23	10	40.57	0	0.00	40.35	10	323	3.10%
2020/12/22	13	40.84	3	41.35	41.00	10	324	3.09%
2020/12/21	23	41.34	37	41.41	41.35	-14	323	-4.33%
2020/12/18	51	41.64	39	41.62	41.95	12	305	3.93%
2020/12/17	6	38.97	34	38.86	39.45	-28	265	-10.54%
2020/12/16	28	38.29	1	38.35	38.25	27	260	10.38%
2020/12/15	0	0.00	1	38.10	38.20	-1	259	-0.39%
2020/12/11	5	38.12	30	37.95	38.40	-25	261	-9.57%
2020/12/10	11	38.80	1	38.95	38.60	10	258	3.87%
2020/12/09	3	37.98	0	0.00	38.10	3	258	1.16%
2020/12/08	10	38.14	0	0.00	38.20	10	265	3.76%
2020/12/07	31	38.35	1	38.10	38.25	30	265	11.31%
2020/12/04	16	38.66	30	38.80	38.65	-14	264	-5.29%
2020/12/03	8	39.03	0	0.00	38.90	8	264	3.02%
2020/12/02	1	39.30	0	0.00	39.25	1	267	0.37%
2020/12/01	5	39.00	6	39.48	39.60	-1	269	-0.37%
2020/11/30	2	39.05	0	0.00	39.10	2	272	0.73%
2020/11/26	3	38.95	1	39.00	39.00	2	278	0.72%
2020/11/25	1	38.85	1	39.40	38.90	0	284	0.00%
2020/11/24	2	39.00	45	38.97	38.95	-43	296	-14.52%
2020/11/23	1	39.20	2	39.10	39.10	-1	299	-0.33%
2020/11/20	3	39.72	2	39.75	39.60	1	303	0.33%
2020/11/19	4	39.73	0	0.00	39.80	4	313	1.27%
2020/11/18	1	39.40	0	0.00	39.40	1	339	0.29%
2020/11/17	1	39.10	0	0.00	39.10	1	350	0.29%
2020/11/16	0.4	39.30	2	39.10	39.30	-1.6	386	-0.41%
2020/11/13	0	0.00	1	39.45	39.35	-1	403	-0.25%
2020/11/12	2	38.90	4	39.01	38.90	-2	406	-0.49%
2020/11/11	24	39.13	4	39.70	39.20	20	407	4.90%
2020/11/10	10	39.10	1	39.55	39.50	9	405	2.22%
2020/11/09	4	39.48	2	39.68	39.30	2	408	0.49%
2020/11/06	2	39.15	1	39.45	39.15	1	412	0.24%
2020/11/05	11	38.24	10	38.68	39.05	1	414	0.24%
2020/11/04	8	37.79	8	38.10	38.05	0	420	0.00%
2020/11/03	21	37.94	0	0.00	37.90	21	426	4.93%
2020/11/02	11	38.29	1	38.50	38.35	10	424	2.36%
2020/10/30	11	38.93	21	38.85	38.85	-10	429	-2.33%
2020/10/29	1	39.55	2	39.53	39.60	-1	456	-0.22%
2020/10/28	2	39.53	0	0.00	39.50	2	493	0.40%
2020/10/27	1	40.25	4	40.26	40.10	-3	497	-0.60%
2020/10/26	0	0.00	40	39.97	39.85	-40	503	-7.95%
2020/10/23	0	0.00	2	40.30	40.20	-2	516	-0.39%
2020/10/22	1	40.80	0	0.00	40.20	1	534	0.19%
2020/10/21	3	40.85	8	40.98	40.80	-5	547	-0.91%
2020/10/19	2	40.05	5	40.58	40.95	-3	566	-0.53%
2020/10/15	5	40.13	0	0.00	40.15	5	594	0.84%
2020/10/14	5	40.89	0	0.00	40.80	5	611	0.82%
2020/10/13	2	40.60	0	0.00	40.90	2	648	0.31%
2020/10/12	0	0.00	7	41.54	41.25	-7	660	-1.06%
2020/10/08	7	41.11	2	41.53	41.25	5	681	0.73%
2020/10/07	0	0.00	3	41.35	41.40	-3	705	-0.43%
2020/10/06	1	40.50	12	41.26	41.35	-11	728	-1.51%
2020/10/05	5	40.65	13	40.68	40.50	-8	801	-1.00%
2020/09/30	5	38.89	6	39.01	39.00	-1	853	-0.12%
2020/09/29	10	39.30	0	0.00	39.20	10	907	1.10%
2020/09/28	11	39.30	1	39.30	39.30	10	988	1.01%
2020/09/25	2	39.40	24	39.47	39.20	-22	1,029	-2.14%
2020/09/24	3	39.80	0	0.00	39.65	3	1,052	0.29%
2020/09/23	9	40.72	2	40.30	40.15	7	1,083	0.65%
2020/09/22	4	41.10	0	0.00	41.05	4	1,102	0.36%
2020/09/21	2	41.50	0	0.00	41.50	2	1,138	0.18%
2020/09/18	3	42.02	11	42.28	42.30	-8	1,197	-0.67%
2020/09/16	12	41.65	0	0.00	41.50	12	1,402	0.86%
2020/09/15	0	0.00	10	41.81	42.35	-10	1,517	-0.66%
2020/09/14	21	41.61	0	0.00	41.60	21	1,711	1.23%
2020/09/11	12	42.11	102	42.09	42.00	-90	1,935	-4.65%	大賣/
2020/09/10	5	42.65	1	43.65	43.10	4	2,137	0.19%
2020/09/09	5	42.72	0	0.00	42.65	5	2,259	0.22%
2020/09/08	5	43.53	1	43.40	43.35	4	2,337	0.17%
2020/09/07	0	0.00	8	43.55	43.60	-8	2,338	-0.34%
2020/09/04	3	42.52	1	42.90	42.70	2	2,343	0.09%
2020/09/03	4	42.88	1	43.30	43.00	3	2,352	0.13%
2020/09/02	10	43.34	0	0.00	43.20	10	2,351	0.43%
2020/08/31	7	43.87	0	0.00	43.65	7	2,376	0.29%
2020/08/28	17	44.40	5	44.74	44.10	12	2,374	0.51%
2020/08/27	11	44.15	7	44.50	44.10	4	2,366	0.17%
2020/08/26	16	44.40	3	44.80	44.40	13	2,363	0.55%
2020/08/25	8	44.33	2	44.18	44.25	6	2,362	0.25%
2020/08/24	18	44.96	21	44.83	44.50	-3	2,355	-0.13%
2020/08/21	12	43.64	24	43.97	44.40	-12	2,336	-0.51%
2020/08/20	42	43.86	56	44.12	43.55	-14	2,337	-0.60%
2020/08/19	19	43.49	15.3	43.71	43.70	3.7	2,323	0.16%
2020/08/18	6	42.43	0	0.00	42.25	6	2,320	0.26%
2020/08/17	2	42.10	0	0.00	42.35	2	2,338	0.09%
2020/08/13	7	42.42	1	42.70	41.95	6	2,354	0.25%
2020/08/12	4	42.78	0	0.00	42.70	4	2,363	0.17%
2020/08/11	0	0.00	4	43.60	43.45	-4	2,379	-0.17%
2020/08/10	8	43.88	2	43.90	44.00	6	2,391	0.25%
2020/08/07	0	0.00	5	44.52	44.35	-5	2,395	-0.21%
2020/08/06	12	44.14	0	0.00	43.85	12	2,398	0.50%
2020/08/05	0	0.00	6	44.96	44.75	-6	2,399	-0.25%
2020/08/04	13	44.54	16	44.70	44.40	-3	2,416	-0.12%
2020/08/03	15	44.17	3	45.07	45.05	12	2,409	0.50%
2020/07/31	3.3	42.25	0	0.00	42.70	3.3	2,397	0.14%
2020/07/30	1	42.30	1	42.55	42.55	0	2,556	0.00%
2020/07/29	11	42.25	19	42.31	42.30	-8	2,591	-0.31%
2020/07/28	53	41.96	8	42.35	41.50	45	2,638	1.71%
2020/07/27	5	43.53	37	42.78	42.65	-32	2,636	-1.21%
2020/07/24	10	44.52	7	44.44	44.15	3	2,644	0.11%
2020/07/23	8	45.52	7	45.53	45.10	1	2,687	0.04%
2020/07/22	8	46.25	4	46.70	46.00	4	2,748	0.15%
2020/07/21	0	0.00	6	46.40	46.20	-6	2,751	-0.22%
2020/07/20	19	45.08	6	45.03	45.40	13	2,747	0.47%
2020/07/17	72	45.83	3	45.93	45.70	69	2,739	2.52%
2020/07/16	37	47.47	6	47.95	47.25	31	2,758	1.12%
2020/07/15	38	47.58	70	47.80	47.30	-32	2,762	-1.16%
2020/07/14	52	48.63	8	48.81	47.85	44	2,745	1.60%
2020/07/13	18	50.11	8	50.04	49.80	10	2,732	0.37%
2020/07/10	59	51.18	71	51.09	50.80	-12	2,715	-0.44%
2020/07/09	36	51.13	22	50.60	50.30	14	2,642	0.53%
2020/07/08	35	49.91	29	49.60	49.10	6	2,589	0.23%
2020/07/07	85	48.24	66	48.33	47.50	19	2,547	0.75%
2020/07/06	25	53.82	9	54.11	54.10	16	2,514	0.64%
2020/07/03	18	54.23	14	53.96	53.20	4	2,484	0.16%
2020/07/02	18	54.06	26	54.00	53.30	-8	2,469	-0.32%
2020/07/01	31	53.35	40	53.03	54.00	-9	2,446	-0.37%
2020/06/30	43	54.36	44	54.47	53.40	-1	2,437	-0.04%
2020/06/29	48	55.08	53	55.25	54.10	-5	2,415	-0.21%
2020/06/24	101	52.62	93	52.93	53.00	8	2,415	0.33%	大買/
2020/06/23	140	57.39	137	56.40	55.90	3	2,381	0.13%	大買/大賣/
2020/06/22	106	56.52	168	56.85	58.80	-62	2,255	-2.75%	大買/大賣/
2020/06/19	198	55.92	320	56.70	53.50	-122	2,164	-5.64%	大買/大賣/鉅額交易
2020/06/18	186	55.36	158	55.69	56.50	28	2,017	1.39%	大買/大賣/
2020/06/17	208	49.30	206	49.91	51.40	2	1,811	0.11%	大買/大賣/
2020/06/16	163	47.22	154.1	46.84	46.80	8.9	1,608	0.55%	大買/大賣/
2020/06/15	63	45.20	63	45.08	44.60	0	1,502	0.00%
2020/06/12	3	42.10	5.1	41.64	42.60	-2.1	1,426	-0.15%
2020/06/11	10	42.74	21	42.66	42.30	-11	1,435	-0.77%
2020/06/10	23	43.43	0	43.25	43.30	23	1,439	1.60%
2020/06/09	9	43.88	3	44.17	43.75	6	1,453	0.41%
2020/06/08	11	44.20	12	44.71	43.85	-1	1,472	-0.07%
2020/06/05	4	43.41	3	43.65	44.20	1	1,463	0.07%
2020/06/04	5	42.85	1	42.80	42.70	4	1,478	0.27%
2020/06/03	2	42.60	0	0.00	42.65	2	1,522	0.13%
2020/06/02	13	42.47	3	42.68	42.40	10	1,536	0.65%
2020/06/01	9	42.75	5	42.70	42.70	4	1,539	0.26%
2020/05/29	0	0.00	10	42.75	42.70	-10	1,540	-0.65%
2020/05/28	12	42.86	1	43.00	42.65	11	1,543	0.71%
2020/05/27	12	43.63	3	43.37	43.20	9	1,544	0.58%
2020/05/26	16	44.86	3	44.70	44.20	13	1,540	0.84%
2020/05/25	21	44.18	15	45.03	44.20	6	1,532	0.39%
2020/05/22	12	44.82	22	44.83	44.70	-10	1,561	-0.64%
2020/05/21	10.1	44.32	8	44.40	44.35	2.1	1,563	0.13%
2020/05/20	2	43.70	5	44.00	43.70	-3	1,558	-0.19%
2020/05/19	15	43.71	1	43.20	43.40	14	1,554	0.90%
2020/05/18	12	44.13	7	44.01	43.85	5	1,545	0.32%
2020/05/15	18	43.18	6	43.23	42.60	12	1,534	0.78%
2020/05/14	11	44.30	5	44.54	43.60	6	1,560	0.38%
2020/05/13	4.1	44.61	2	44.70	44.85	2.1	1,551	0.14%
2020/05/12	6	43.65	6	44.10	44.20	0	1,545	0.00%
2020/05/11	28	43.61	2	43.28	43.80	26	1,544	1.68%
2020/05/08	27	44.83	16	45.43	44.50	11	1,525	0.72%
2020/05/07	27	45.64	24	45.72	45.40	3	1,521	0.20%
2020/05/06	162	47.20	97	47.91	44.60	65	1,513	4.30%	大買/
2020/05/05	58	46.87	35	46.83	46.40	23	1,363	1.69%
2020/05/04	15	46.22	12	45.95	47.10	3	1,344	0.22%
2020/04/30	1	45.00	8	45.08	44.95	-7	1,337	-0.52%
2020/04/29	36	44.90	10	45.21	44.70	26	1,394	1.86%
2020/04/28	56	45.29	36	45.75	45.40	20	1,408	1.42%
2020/04/27	63	45.00	64	45.36	45.70	-1	1,380	-0.07%
2020/04/24	16	43.64	21	43.19	42.80	-5	1,310	-0.38%
2020/04/23	4	42.29	14	42.39	42.60	-10	1,293	-0.77%
2020/04/22	7	41.68	6	41.54	41.95	1	1,286	0.08%
2020/04/21	25	43.24	21	43.20	42.05	4	1,281	0.31%
2020/04/20	11	42.61	28	42.40	42.50	-17	1,228	-1.38%
2020/04/17	21	42.05	5	41.60	41.45	16	1,216	1.32%
2020/04/16	4	42.05	2	42.03	41.55	2	1,217	0.16%
2020/04/15	6	41.68	6	41.60	41.80	0	1,206	0.00%
2020/04/14	2	41.80	2	41.98	42.00	0	1,202	0.00%
2020/04/13	2	42.05	1	42.35	41.95	1	1,201	0.08%
2020/04/10	9	42.04	14	41.80	41.70	-5	1,204	-0.42%
2020/04/09	20	42.53	31	42.53	42.00	-11	1,196	-0.92%
2020/04/08	10	40.89	4	41.08	40.80	6	1,154	0.52%
2020/04/07	10	41.09	14	41.20	40.80	-4	1,149	-0.35%
2020/04/06	13	41.12	4	41.53	41.00	9	1,140	0.79%
2020/04/01	13	41.01	12	40.45	40.85	1	1,133	0.09%
2020/03/31	7	40.75	7	40.69	40.80	0	1,119	0.00%
2020/03/30	30	41.41	27	41.47	41.00	3	1,109	0.27%
2020/03/27	14	39.60	18	39.48	39.15	-4	1,055	-0.38%
2020/03/26	17	38.11	13	37.64	38.55	4	1,054	0.38%
2020/03/25	19	38.86	31	38.62	37.55	-12	1,048	-1.14%
2020/03/24	17	37.05	14	37.78	37.60	3	1,044	0.29%
2020/03/23	13	32.80	7	33.96	35.20	6	1,009	0.59%
2020/03/20	14	31.07	5	31.70	32.00	9	995	0.90%
2020/03/19	3	29.47	30	29.59	29.40	-27	991	-2.72%
2020/03/18	6	32.90	23	32.70	32.00	-17	980	-1.73%
2020/03/17	10	32.76	14	32.83	32.40	-4	989	-0.40%
2020/03/16	37	35.98	0	0.00	35.00	37	995	3.72%
2020/03/13	0	0.00	14	35.10	35.90	-14	989	-1.42%
2020/03/12	10	41.47	16	40.80	39.00	-6	979	-0.61%
2020/03/11	13	43.28	2	43.13	42.95	11	980	1.12%
2020/03/10	21	43.60	15	42.70	42.85	6	997	0.60%
2020/03/09	33	45.22	57	45.26	44.45	-24	983	-2.44%
2020/03/06	16	43.23	11	43.65	43.60	5	952	0.53%
2020/03/05	0	0.00	9	42.30	42.30	-9	952	-0.94%
2020/03/04	7	42.95	2	42.98	42.60	5	956	0.52%
2020/03/03	1	42.80	0	0.00	42.75	1	962	0.10%
2020/03/02	1	43.10	3	43.57	42.80	-2	975	-0.20%
2020/02/27	6	42.65	7	42.99	42.40	-1	978	-0.10%
2020/02/26	15	44.38	34	43.59	43.60	-19	996	-1.91%
2020/02/25	52	45.62	68	45.98	44.95	-16	1,073	-1.49%
2020/02/24	33	45.03	19	44.99	44.95	14	1,103	1.27%
2020/02/21	45	44.71	26	44.51	44.50	19	1,150	1.65%
2020/02/20	2	44.23	3	44.10	44.20	-1	1,156	-0.09%
2020/02/19	7	44.66	8	44.36	44.20	-1	1,169	-0.09%
2020/02/18	10	44.71	12	44.40	44.00	-2	1,177	-0.17%
2020/02/17	38	45.22	33	45.33	45.05	5	1,183	0.42%
2020/02/14	5	43.34	10	43.28	43.25	-5	1,198	-0.42%
2020/02/13	8	43.69	1	43.50	43.50	7	1,232	0.57%
2020/02/12	13	43.69	14	43.97	43.50	-1	1,238	-0.08%
2020/02/11	9	44.13	14	44.09	44.05	-5	1,242	-0.40%
2020/02/10	6	44.68	15	45.01	44.50	-9	1,239	-0.73%
2020/02/07	31	44.52	14	45.11	44.15	17	1,226	1.39%
2020/02/06	18	44.37	9	44.61	44.20	9	1,215	0.74%
2020/02/05	24	45.26	7	45.16	44.75	17	1,205	1.41%
2020/02/04	59	46.36	59	45.73	44.70	0	1,188	0.00%
2020/02/03	54	45.72	27	45.97	47.55	27	1,145	2.36%
2020/01/31	13	43.60	30	44.38	43.25	-17	1,116	-1.52%
2020/01/30	34	43.27	23	43.27	42.20	11	1,087	1.01%
2020/01/20	3	42.32	1	42.30	42.20	2	1,072	0.19%
2020/01/17	4	42.29	5	42.27	42.20	-1	1,076	-0.09%
2020/01/15	2	42.28	7	42.39	42.10	-5	1,087	-0.46%
2020/01/14	3	41.93	3	42.10	42.20	0	1,123	0.00%
2020/01/13	3	42.10	21	42.12	42.15	-18	1,132	-1.59%
2020/01/10	6	41.91	11	42.10	41.90	-5	1,140	-0.44%
2020/01/09	3	41.17	6	41.00	41.15	-3	1,149	-0.26%
2020/01/08	0	0.00	1	41.20	41.10	-1	1,158	-0.09%
2020/01/07	2	41.43	3	41.40	41.10	-1	1,173	-0.09%
2020/01/06	3	41.88	0	0.00	41.95	3	1,190	0.25%
2020/01/03	1	41.35	0	0.00	41.50	1	1,269	0.08%
2020/01/02	3	41.77	1	42.05	41.55	2	1,276	0.16%
2019/12/31	3	41.75	0	0.00	41.95	3	1,292	0.23%
2019/12/30	1	41.45	0	0.00	41.35	1	1,324	0.08%
2019/12/27	3	41.40	5	41.31	41.25	-2	1,463	-0.14%
2019/12/25	6	42.12	2	41.90	42.20	4	1,502	0.27%
2019/12/24	4	42.23	6	42.23	42.30	-2	1,496	-0.13%
2019/12/23	23	42.19	13	42.48	42.75	10	1,487	0.67%
2019/12/20	18	40.98	23	41.53	41.40	-5	1,460	-0.34%
2019/12/19	12	40.03	13	40.46	39.90	-1	1,445	-0.07%
2019/12/18	3	41.00	0	0.00	41.00	3	1,420	0.21%
2019/12/17	4	41.89	1	41.90	41.90	3	1,406	0.21%
2019/12/16	0	0.00	13	42.33	42.65	-13	1,397	-0.93%
2019/12/13	9	42.51	6	42.10	42.10	3	1,393	0.22%
2019/12/12	11	42.24	10	42.03	42.10	1	1,387	0.07%
2019/12/11	18	43.00	22	43.08	42.80	-4	1,372	-0.29%
2019/12/10	2	44.00	21	44.20	44.05	-19	1,354	-1.40%
2019/12/09	22	44.48	5	44.53	44.50	17	1,351	1.26%
2019/12/06	15	45.87	18	46.06	45.15	-3	1,338	-0.22%
2019/12/05	8	45.58	45	45.41	45.90	-37	1,313	-2.82%
2019/12/04	55	44.79	8	44.70	44.75	47	1,285	3.66%
2019/12/03	8	44.37	6	44.66	44.65	2	1,278	0.16%
2019/12/02	1	42.60	1	43.00	43.40	0	1,260	0.00%
2019/11/29	3	44.18	34	43.79	43.70	-31	1,241	-2.50%
2019/11/28	11	44.85	8	44.75	44.55	3	1,234	0.24%
2019/11/27	8	45.05	10	45.41	45.05	-2	1,221	-0.16%
2019/11/26	6	44.72	13	44.85	44.85	-7	1,200	-0.58%
2019/11/25	25	45.16	18	44.60	45.00	7	1,187	0.59%
2019/11/22	67	45.97	74	45.73	45.50	-7	1,161	-0.60%
2019/11/21	35	44.62	24	44.55	44.80	11	1,068	1.03%
2019/11/20	51	43.80	21	43.60	43.45	30	995	3.01%
2019/11/19	5	41.67	12	42.08	42.50	-7	926	-0.76%
2019/11/18	7	42.46	13	42.45	41.50	-6	912	-0.66%
2019/11/15	9	42.60	6	42.17	42.70	3	896	0.33%
2019/11/14	8	41.49	10	41.79	42.35	-2	881	-0.23%
2019/11/13	56	42.32	25	43.22	41.70	31	865	3.58%
2019/11/12	3	40.85	7	41.46	42.10	-4	807	-0.50%
2019/11/11	11	40.41	5	40.68	40.00	6	769	0.78%
2019/11/08	4	41.00	9	40.92	40.75	-5	757	-0.66%
2019/11/07	5	40.00	0	0.00	39.95	5	742	0.67%
2019/11/06	1	40.50	1	40.20	40.20	0	736	0.00%
2019/11/05	10	40.13	15	40.20	40.10	-5	730	-0.68%
2019/11/04	9	40.67	0	0.00	40.65	9	723	1.24%
2019/11/01	6	40.85	10	40.90	40.85	-4	719	-0.56%
2019/10/31	13	40.88	8	41.18	40.90	5	714	0.70%
2019/10/30	27	41.50	52	41.29	40.95	-25	702	-3.56%
2019/10/29	13	39.75	5	39.68	39.40	8	658	1.22%
2019/10/28	7	39.42	1	39.60	40.05	6	651	0.92%
2019/10/25	4	39.55	3	39.30	39.10	1	640	0.16%
2019/10/24	2	39.80	4	39.95	39.75	-2	634	-0.32%
2019/10/23	21	40.03	24	39.99	39.80	-3	628	-0.48%
2019/10/22	52	41.38	38	41.13	40.65	14	617	2.27%
2019/10/21	14	38.73	8	38.49	38.85	6	575	1.04%
2019/10/18	1	38.55	1	38.60	38.30	0	561	0.00%
2019/10/17	18	39.91	18	39.93	39.20	0	548	0.00%
2019/10/16	2	39.98	0	0.00	40.00	2	531	0.38%
2019/10/15	3	40.68	20	40.28	39.85	-17	522	-3.26%
2019/10/14	14	40.22	37	40.20	40.80	-23	503	-4.56%
2019/10/09	76	41.42	100	41.76	40.90	-24	480	-4.99%
2019/10/08	14	39.66	14	40.26	39.55	0	392	0.00%
2019/10/07	32	40.17	5	40.21	39.85	27	380	7.10%
2019/10/04	40	39.30	54.3	39.65	40.80	-14.3	358	-3.99%
2019/10/03	228	40.65	158	40.79	39.55	70	317	22.02%	大買/大賣/
2019/10/02	0	0.00	24	38.34	38.55	-24	175	-13.68%
2019/10/01	0	0.00	3	35.15	35.05	-3	127	-2.35%
2019/09/23	0	0.00	2	34.50	34.50	-2	124	-1.61%
2019/09/20	0	0.00	0.8	33.90	34.10	-0.8	123	-0.65%
2019/09/18	1	33.85	0	0.00	34.25	1	122	0.82%
2019/09/17	4	34.24	0	0.00	34.00	4	121	3.30%
2019/09/16	8	35.03	4	34.90	34.70	4	117	3.40%
2019/09/11	3	35.07	5	35.31	35.30	-2	112	-1.77%
2019/09/09	0	0.00	4	35.00	34.90	-4	103	-3.87%
2019/09/06	1	34.90	5	34.86	34.90	-4	99	-4.01%
2019/09/05	3	34.05	8	34.19	34.40	-5	96	-5.18%
2019/09/04	0	0.00	3	33.68	33.70	-3	90	-3.32%
2019/09/02	0	0.00	7	33.41	33.60	-7	86	-8.06%
2019/08/28	0	0.00	1	32.00	31.95	-1	79	-1.27%
2019/08/27	1	32.05	1	32.30	32.10	0	78	0.00%
2019/08/26	0	0.00	1	31.40	31.80	-1	76	-1.31%
2019/08/22	1	32.00	0	0.00	31.85	1	74	1.35%
2019/08/21	2	32.48	23	32.38	32.40	-21	72	-29.04%
2019/08/20	0	0.00	1	31.75	31.80	-1	69	-1.44%
2019/08/19	1	31.35	1	31.25	31.15	0	67	0.00%
2019/08/16	0	0.00	2	30.78	30.80	-2	66	-3.02%
2019/08/13	0	0.00	1	30.45	30.50	-1	63	-1.57%
2019/08/12	1	30.80	0	0.00	30.50	1	63	1.57%
2019/08/06	0	0.00	6	30.30	30.40	-6	60	-9.84%
2019/08/05	2	30.35	8	30.69	30.35	-6	59	-10.15%
2019/08/02	1	30.00	1	30.45	30.45	0	59	0.00%
2019/08/01	6	30.27	0	0.00	30.45	6	57	10.37%
2019/07/31	0	0.00	2	30.10	30.20	-2	56	-3.54%
2019/07/30	0	0.00	4	29.88	29.90	-4	56	-7.10%
2019/07/18	0	0.00	8	29.76	29.85	-8	58	-13.56%
2019/07/17	11	30.67	3	30.65	30.70	8	57	13.97%
2019/07/16	0	0.00	14	30.78	30.80	-14	55	-25.26%
2019/07/15	2	30.95	8	30.93	30.85	-6	54	-10.98%
2019/07/12	2	30.80	21	30.70	30.80	-19	53	-35.22%
2019/07/11	6	30.18	3	30.57	30.50	3	52	5.73%
2019/07/10	7	30.51	0	0.00	30.65	7	52	13.44%
2019/07/09	0	0.00	10	30.40	30.40	-10	51	-19.26%
2019/07/08	1	30.65	1	30.55	30.60	0	51	0.00%
2019/07/05	5	30.40	2	30.48	30.50	3	51	5.81%
2019/07/04	6	30.50	0	0.00	30.45	6	51	11.65%
2019/07/03	0	0.00	1	30.45	30.45	-1	51	-1.95%
2019/07/02	0	0.00	3	30.40	30.40	-3	50	-5.94%
2019/06/25	1	29.80	0	0.00	29.80	1	50	1.97%
2019/06/17	0	0.00	2	30.08	30.00	-2	58	-3.39%
2019/06/12	0	0.00	1	29.70	29.65	-1	62	-1.61%
2019/05/24	0	0.00	1	29.95	29.60	-1	77	-1.29%
2019/05/21	0	0.00	1	29.55	29.50	-1	76	-1.31%
2019/05/15	0	0.00	0.7	30.10	30.10	-0.7	78	-0.89%
2019/05/10	6	30.21	7	30.40	30.00	-1	79	-1.26%
2019/05/09	25	30.22	2	30.30	30.05	23	76	29.95%
2019/05/08	3	30.35	3	30.50	30.40	0	75	0.00%
2019/05/03	0	0.00	1	30.60	30.50	-1	74	-1.34%
2019/04/30	0	0.00	1	30.60	30.60	-1	72	-1.38%
2019/04/29	0	0.00	13	30.60	30.55	-13	72	-17.92%
2019/04/25	0	0.00	3	30.55	30.60	-3	71	-4.23%
2019/04/24	1	30.75	6	30.53	30.50	-5	69	-7.15%
2019/04/19	0	0.00	3	30.15	30.20	-3	68	-4.41%
2019/04/12	0	0.00	1	29.95	30.00	-1	68	-1.45%
2019/04/09	3	30.10	3	30.35	30.05	0	76	0.00%
2019/04/03	0	0.00	3	30.15	30.15	-3	75	-3.95%
2019/03/29	0	0.00	6	29.90	30.00	-6	75	-7.94%
2019/03/28	0	0.00	1	29.80	29.95	-1	75	-1.33%
2019/03/26	6	30.15	6	30.05	30.05	0	73	0.00%
2019/03/25	10	30.08	8	30.29	30.20	2	71	2.78%
2019/03/22	1	30.25	6	30.40	30.30	-5	71	-6.98%
2019/03/18	1	30.20	0	0.00	30.25	1	69	1.44%
2019/03/14	5	30.54	6	30.80	30.50	-1	67	-1.48%
2019/03/13	4	30.70	0	0.00	30.70	4	69	5.79%
2019/03/12	15	30.61	10	30.48	30.70	5	67	7.42%
2019/02/27	0	30.00	3	30.15	30.00	-3	57	-5.25%
2019/02/25	3	29.88	0	0.00	29.75	3	57	5.23%
2019/02/22	6	30.04	0	0.00	29.95	6	56	10.60%
2019/02/21	1	30.10	6	30.22	30.10	-5	56	-8.78%
2019/02/20	19	29.95	0	0.00	29.90	19	56	33.68%
2019/02/19	5	30.05	0	0.00	30.05	5	56	8.80%
2019/02/15	1	30.05	0	0.00	29.90	1	56	1.76%
2019/02/14	0	0.00	1	29.55	29.55	-1	57	-1.74%
2019/02/13	1	29.30	0	0.00	29.25	1	61	1.64%
2019/01/25	1	29.80	0	0.00	29.80	1	61	1.63%
2019/01/15	0	0.00	2	30.10	30.10	-2	66	-2.99%
2019/01/08	2	30.50	0	0.00	30.20	2	67	2.96%
2019/01/04	0	0.00	1	29.70	29.70	-1	68	-1.46%
2019/01/02	0	0.00	1	30.35	30.00	-1	85	-1.18%
2018/12/25	0	0.00	1	29.30	29.60	-1	80	-1.25%
2018/12/20	1	29.45	1	29.50	29.50	0	81	0.00%
2018/12/19	1	29.60	0	0.00	29.60	1	81	1.22%
2018/12/14	0	0.00	2	29.68	29.65	-2	80	-2.49%
2018/12/12	1	29.40	0	0.00	29.45	1	79	1.25%
2018/12/06	0	0.00	1	29.25	29.25	-1	82	-1.21%
2018/12/03	2	29.43	1	29.40	29.40	1	87	1.14%
2018/11/20	0	0.00	2	29.05	29.15	-2	91	-2.18%
2018/11/16	1	29.00	0	0.00	29.00	1	93	1.07%
2018/11/15	0	0.00	2	28.80	29.10	-2	98	-2.03%
2018/11/08	0	0.00	3	29.30	29.30	-3	103	-2.90%
2018/11/07	5	29.40	2	29.45	29.20	3	104	2.87%
2018/11/06	2	29.10	2	29.20	29.05	0	108	0.00%
2018/11/05	1	29.20	0	0.00	29.20	1	110	0.90%
2018/11/02	0	0.00	7	29.09	29.15	-7	112	-6.22%
2018/11/01	8	28.79	0	0.00	28.75	8	113	7.02%
2018/10/30	0	0.00	1	28.40	28.35	-1	115	-0.87%
2018/10/29	0	0.00	1	28.50	28.50	-1	115	-0.86%
2018/10/26	0	0.00	1	28.50	28.50	-1	115	-0.86%
2018/10/24	0	0.00	5	29.20	29.10	-5	114	-4.37%
2018/10/22	0	0.00	1	29.25	29.75	-1	117	-0.85%
2018/10/16	1	29.60	0	0.00	29.55	1	122	0.82%
2018/10/12	1	29.20	0	0.00	29.25	1	123	0.81%
2018/10/08	0	0.00	1	32.00	32.00	-1	114	-0.88%
2018/10/05	0	0.00	40	32.21	32.20	-40	124	-32.14%
2018/10/04	0	0.00	0.1	32.50	32.55	-0.1	126	-0.06%
2018/10/03	0	0.00	9	32.76	32.80	-9	128	-7.03%
2018/10/01	8	33.10	0	0.00	32.90	8	131	6.10%
2018/09/27	2	32.63	10	32.65	32.85	-8	138	-5.77%
2018/09/26	0	0.00	1	32.45	32.50	-1	138	-0.72%
2018/09/19	1	32.25	2	32.30	32.30	-1	145	-0.69%
2018/09/14	1	32.40	7	32.93	32.80	-6	167	-3.58%
2018/09/12	0	0.00	20	32.30	32.30	-20	169	-11.77%
2018/09/10	0	0.00	1	31.90	31.80	-1	170	-0.59%
2018/09/07	7	33.40	9	33.26	33.05	-2	167	-1.19%
2018/09/06	0	0.00	2	33.40	33.40	-2	168	-1.19%
2018/09/04	1	33.40	0	0.00	33.35	1	171	0.58%
2018/08/22	1	34.95	0	0.00	35.00	1	191	0.52%
2018/08/20	3	34.75	0	0.00	34.70	3	190	1.57%
2018/08/16	0	0.00	2	35.10	34.70	-2	195	-1.02%
2018/08/15	3	35.48	1	35.60	35.35	2	194	1.03%
2018/08/14	2	35.55	4	35.60	35.50	-2	198	-1.01%
2018/08/13	4	35.58	8	35.77	35.50	-4	202	-1.97%
2018/08/08	1	36.30	0	0.00	36.50	1	206	0.48%
2018/08/06	5	36.52	0	0.00	36.70	5	209	2.38%
2018/08/03	1	36.50	1	36.75	36.75	0	209	0.00%
2018/07/31	1	36.40	0	0.00	36.35	1	219	0.46%
2018/07/27	0	0.00	1	36.70	36.60	-1	233	-0.43%
2018/07/25	0	0.00	1	36.50	36.45	-1	239	-0.42%
2018/07/24	12	36.43	0	0.00	36.35	12	256	4.68%
2018/07/19	3	36.10	0	0.00	36.10	3	271	1.10%
2018/07/18	2	36.00	0	0.00	36.10	2	286	0.70%
2018/07/17	1	36.50	5	36.26	36.10	-4	312	-1.28%
2018/07/16	32	36.68	0	0.00	36.50	32	346	9.25%
2018/07/13	2.3	36.53	1	36.35	36.55	1.3	354	0.35%
2018/07/12	2	36.00	0	0.00	36.05	2	347	0.58%
2018/07/09	0	0.00	10	36.22	36.40	-10	366	-2.73%
2018/07/06	0	0.00	16	36.15	36.00	-16	372	-4.29%
2018/07/05	0	0.00	1	36.30	36.25	-1	390	-0.26%
2018/07/03	1	37.10	20	37.00	36.75	-19	436	-4.35%
2018/07/02	1	37.00	0	0.00	37.15	1	456	0.22%
2018/06/29	0	0.00	1	37.20	37.10	-1	516	-0.19%
2018/06/28	1	37.15	0	0.00	37.10	1	544	0.18%
2018/06/27	2	37.40	0	0.00	37.20	2	597	0.33%
2018/06/26	1	37.70	5	37.60	37.50	-4	607	-0.66%
2018/06/25	2	38.15	9	38.28	38.00	-7	605	-1.16%
2018/06/21	0	0.00	4	37.35	37.45	-4	602	-0.66%
2018/06/19	0	0.00	1	37.15	37.15	-1	600	-0.17%
2018/06/14	3	37.05	0	0.00	37.00	3	600	0.50%
2018/06/13	6	37.47	4	37.50	37.30	2	601	0.33%
2018/06/12	0	0.00	4	37.23	37.30	-4	600	-0.67%
2018/06/08	1	37.45	0	0.00	37.10	1	604	0.17%
2018/06/07	0	0.00	2	37.50	37.35	-2	605	-0.33%
2018/06/04	7	37.84	4	37.95	37.80	3	603	0.50%
2018/06/01	5	37.65	0	0.00	37.70	5	597	0.84%
2018/05/31	3	36.72	0	0.00	36.75	3	586	0.51%
2018/05/30	1	36.70	0	0.00	36.65	1	584	0.17%
2018/05/29	20	36.60	24	36.71	36.65	-4	584	-0.68%
2018/05/24	0	0.00	1	36.95	36.95	-1	573	-0.17%
2018/05/21	1	37.00	3	37.80	37.00	-2	566	-0.35%
2018/05/18	1	37.05	1	37.25	36.95	0	564	0.00%
2018/05/17	0	0.00	1	37.15	37.15	-1	563	-0.18%
2018/05/16	1	37.45	0	0.00	37.40	1	562	0.18%
2018/05/15	5	37.36	4	37.45	37.25	1	561	0.18%
2018/05/10	1	37.45	3	37.58	37.70	-2	561	-0.36%
2018/05/09	2	37.75	7	37.66	37.60	-5	558	-0.90%
2018/05/08	1	38.15	0	0.00	38.20	1	553	0.18%
2018/05/07	24	38.16	1	38.00	37.85	23	555	4.14%
2018/05/04	3	38.60	7	38.54	38.60	-4	548	-0.73%
2018/05/03	3	39.08	1	38.95	38.95	2	550	0.36%
2018/05/02	21	39.49	0	0.00	39.45	21	549	3.82%
2018/04/30	9	39.68	11	39.81	39.60	-2	548	-0.36%
2018/04/27	3	38.63	0	0.00	38.75	3	531	0.56%
2018/04/26	4	38.78	7	39.02	38.30	-3	531	-0.56%
2018/04/25	3	38.67	3	38.75	39.30	0	524	0.00%
2018/04/24	16	39.46	7	39.99	38.90	9	521	1.73%
2018/04/23	5	40.71	10	40.50	40.80	-5	509	-0.98%
2018/04/20	11	40.05	10	40.17	40.40	1	488	0.20%
2018/04/19	10	39.01	3	39.27	39.00	7	471	1.49%
2018/04/18	4	38.61	0	0.00	38.60	4	468	0.85%
2018/04/17	5	38.75	9	38.60	38.40	-4	472	-0.85%
2018/04/16	2	39.00	0	0.00	39.05	2	467	0.43%
2018/04/13	7	40.39	0	0.00	39.30	7	470	1.49%
2018/04/12	1	40.20	2	40.00	39.80	-1	463	-0.22%
2018/04/11	22	40.04	5	40.00	39.90	17	458	3.70%
2018/04/10	23	40.12	5	40.59	39.90	18	439	4.09%
2018/04/09	6	41.88	31	41.78	41.65	-25	421	-5.93%
2018/04/03	16	40.63	8	40.49	41.00	8	401	1.99%
2018/04/02	50	41.14	43	41.04	40.90	7	379	1.85%
2018/03/31	32	39.60	51	39.29	39.65	-19	318	-5.97%
2018/03/30	69	39.65	27	39.62	38.65	42	291	14.40%
2018/03/29	1	37.80	26	38.06	37.90	-25	238	-10.49%
2018/03/28	0	0.00	2	37.00	36.95	-2	225	-0.89%
2018/03/27	2	37.18	0	0.00	36.85	2	225	0.89%
2018/03/26	26	37.73	6	37.51	37.25	20	221	9.05%
2018/03/23	1	36.40	0	0.00	36.45	1	211	0.47%
2018/03/22	3	37.17	15	37.00	36.90	-12	213	-5.63%
2018/03/21	0	0.00	15	37.50	37.55	-15	212	-7.04%
2018/03/20	0	0.00	3	37.55	37.55	-3	213	-1.41%
2018/03/19	30	37.80	4	37.78	37.80	26	213	12.17%
2018/03/16	4	37.10	1	37.30	37.30	3	210	1.43%
2018/03/14	0	0.00	1	36.90	36.95	-1	207	-0.48%
2018/03/13	1	36.55	0	0.00	36.40	1	205	0.49%
2018/03/08	1	36.60	1	36.60	36.60	0	204	0.00%
2018/03/07	0	0.00	1	36.40	36.40	-1	203	-0.49%
2018/03/02	0	0.00	1	36.30	36.10	-1	205	-0.49%
2018/02/27	5	36.40	0	0.00	36.30	5	205	2.43%
2018/02/26	1	36.90	0	0.00	36.50	1	205	0.49%
2018/02/12	1	35.80	0	0.00	36.10	1	224	0.45%
2018/02/07	15	36.31	0	0.00	36.20	15	219	6.85%
2018/02/06	1	35.65	1	36.20	35.70	0	216	0.00%
2018/02/02	1	37.70	0	0.00	37.55	1	220	0.45%
2018/01/31	3	37.90	0	0.00	38.00	3	219	1.36%
2018/01/30	2	38.43	0	0.00	38.20	2	219	0.91%
2018/01/29	0	0.00	3	38.80	38.60	-3	217	-1.38%
2018/01/26	0	0.00	1	38.35	38.30	-1	212	-0.47%
2018/01/25	1	38.00	2	38.10	37.80	-1	207	-0.48%
2018/01/22	3	38.32	0	0.00	38.30	3	205	1.46%
2018/01/19	1	38.70	0	0.00	38.65	1	202	0.49%
2018/01/18	0	0.00	5	38.80	38.80	-5	201	-2.48%
2018/01/17	0	0.00	7	39.12	39.05	-7	199	-3.51%
2018/01/16	11	39.49	3	39.15	39.30	8	204	3.90%
2018/01/15	2	39.28	7	39.33	39.70	-5	196	-2.54%
2018/01/12	3	38.85	2	38.60	38.60	1	178	0.56%
2018/01/11	0	0.00	4	38.08	38.15	-4	172	-2.32%
2018/01/10	0	0.00	2	37.90	38.00	-2	165	-1.21%
2018/01/09	2	38.15	2	38.20	38.20	0	163	0.00%
2018/01/05	0	0.00	1	37.75	37.70	-1	158	-0.63%
2018/01/04	6	37.62	0	0.00	37.55	6	156	3.84%
2018/01/03	0	0.00	2	37.65	37.60	-2	159	-1.26%
2018/01/02	4	37.61	3	37.15	37.55	1	157	0.64%