光聖 (6442)-新光券商分點個股進出

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

光聖

(6442)

股價
180.5
漲跌
▲2.5
漲幅
+1.40%
成交量
772張
產業
上市通信網路類股
80人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

光聖 (6442)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
2024/05/20	4	179.49	5.1	180.58	180.50	-1.1	4,849	-0.02%
2024/05/17	8.2	177.52	22	179.05	178.00	-13.8	5,006	-0.28%
2024/05/16	22.2	177.38	31.1	179.43	180.00	-9	5,164	-0.17%
2024/05/15	35	175.80	30.3	174.53	176.00	4.7	5,226	0.09%
2024/05/14	10.1	169.87	16.1	170.69	169.00	-6	5,281	-0.11%
2024/05/13	9	168.67	20	172.33	172.00	-11	5,337	-0.21%
2024/05/10	15.2	170.32	28.3	169.98	169.50	-13.1	5,487	-0.24%
2024/05/09	52.3	164.96	22.1	166.32	166.00	30.1	5,659	0.53%
2024/05/08	226	172.85	118	172.24	168.50	108	5,770	1.87%	大買/大賣/鉅額交易
2024/05/07	147	170.36	123.1	170.73	172.50	24	5,748	0.42%	大買/大賣/
2024/05/06	358.2	169.22	394.2	170.15	172.00	-36	5,656	-0.64%	大買/大賣/
2024/05/03	455.8	162.66	488.9	162.37	161.00	-33.1	5,238	-0.63%	大買/大賣/
2024/05/02	295.4	149.00	293.1	151.32	159.50	2.3	4,647	0.05%	大買/大賣/
2024/04/30	47	138.21	114.2	139.73	145.00	-67.2	4,316	-1.56%	大賣/
2024/04/29	30	129.83	48	130.27	132.00	-18	4,221	-0.43%
2024/04/26	139.1	136.09	114.3	137.03	127.00	24.7	4,176	0.59%	大買/大賣/
2024/04/25	50.2	133.59	37.2	134.47	134.00	13	4,040	0.32%
2024/04/24	9	129.34	26	129.92	129.00	-17	3,998	-0.42%
2024/04/23	6.8	124.88	6	125.50	124.00	0.8	4,007	0.02%
2024/04/22	18.7	126.70	19	123.89	122.00	-0.3	4,007	-0.01%
2024/04/19	47.1	132.37	24	132.42	128.50	23.1	3,993	0.58%
2024/04/18	43	139.51	23.1	138.49	137.50	19.9	3,980	0.50%
2024/04/17	22.3	137.35	32.4	136.50	137.50	-10.1	3,972	-0.25%
2024/04/16	30.1	132.58	27.9	130.76	130.50	2.2	3,958	0.06%
2024/04/15	82.3	138.01	17.5	138.41	136.50	64.8	3,937	1.64%
2024/04/12	34	141.74	64.1	142.20	143.00	-30.1	3,919	-0.77%
2024/04/11	64.1	137.48	45	138.77	135.50	19	3,866	0.49%
2024/04/10	135.1	141.92	129	142.87	140.50	6.1	3,824	0.16%	大買/大賣/
2024/04/09	127	143.68	95.4	144.90	141.00	31.6	3,738	0.84%	大買/
2024/04/08	91.2	143.10	125	142.99	142.50	-33.9	3,643	-0.93%	大賣/
2024/04/03	70.4	137.63	40	137.91	136.00	30.4	3,565	0.85%
2024/04/02	64.6	139.29	67.1	140.13	143.50	-2.5	3,546	-0.07%
2024/04/01	85.3	137.74	63	138.39	138.00	22.3	3,487	0.64%
2024/03/29	85	139.22	91	139.66	140.50	-6	3,419	-0.18%
2024/03/28	77	136.99	82.6	136.80	138.00	-5.6	3,332	-0.17%
2024/03/27	19	130.10	23	130.72	129.00	-4	3,251	-0.12%
2024/03/26	149.1	136.74	129.2	137.20	132.00	19.9	3,218	0.62%	大買/大賣/
2024/03/25	70.3	136.90	76.1	135.77	137.00	-5.7	3,083	-0.19%
2024/03/22	89.5	130.56	80.6	130.41	129.50	8.9	2,992	0.30%
2024/03/21	21	122.88	15	124.63	123.50	6	2,870	0.21%
2024/03/20	36.1	123.76	43.4	123.60	122.00	-7.3	2,846	-0.26%
2024/03/19	36	123.32	23	123.83	121.50	13	2,818	0.46%
2024/03/18	41	124.37	56.3	125.18	124.00	-15.2	2,789	-0.55%
2024/03/15	80.4	124.11	67.5	125.72	119.00	12.9	2,739	0.47%
2024/03/14	49.3	121.44	16.2	120.37	120.00	33	2,638	1.25%
2024/03/13	10	135.69	6.4	137.05	133.00	3.6	2,616	0.14%
2024/03/12	10	138.80	4.1	138.80	140.00	5.9	2,611	0.23%
2024/03/11	12.1	130.18	13.1	131.42	134.00	-1	2,599	-0.04%
2024/03/08	7	134.71	22.7	133.76	132.00	-15.7	2,590	-0.61%
2024/03/07	9	147.22	4	149.50	146.50	5	2,558	0.20%
2024/03/06	3.1	147.65	5	153.40	155.00	-1.9	2,553	-0.08%
2024/03/05	0.3	149.50	3	148.00	147.50	-2.8	2,547	-0.11%
2024/03/04	9	152.56	4	152.63	150.00	5	2,577	0.19%
2024/03/01	10	146.90	11.1	147.95	150.00	-1.1	2,567	-0.04%
2024/02/29	3	145.17	7	145.71	146.50	-4	2,558	-0.16%
2024/02/27	19.4	140.56	13	142.88	142.50	6.4	2,558	0.25%
2024/02/26	16	144.59	10.3	145.71	146.50	5.7	2,560	0.22%
2024/02/23	154.2	154.25	113.8	149.33	145.50	40.4	2,602	1.55%	大買/大賣/
2024/02/22	37	146.74	42	148.16	151.00	-5	2,370	-0.21%
2024/02/21	60	131.33	57.3	134.70	137.50	2.7	2,299	0.12%
2024/02/20	85.3	122.41	94	122.47	125.00	-8.7	2,143	-0.40%
2024/02/19	76	116.04	82	116.90	123.00	-6	1,983	-0.30%
2024/02/16	57	107.51	33	109.56	112.00	24	1,839	1.30%
2024/02/15	36	97.40	42.1	98.23	102.00	-6.1	1,760	-0.34%
2024/02/05	53	93.95	63	93.86	92.90	-10	1,680	-0.59%
2024/02/02	124	94.95	147.2	95.19	93.00	-23.2	1,623	-1.43%	大買/大賣/
2024/02/01	129.2	93.29	134	92.37	93.30	-4.8	1,494	-0.32%	大買/大賣/
2024/01/31	73	86.10	78.1	86.92	91.40	-5	1,307	-0.38%
2024/01/30	61	82.71	85.1	82.55	83.10	-24	1,191	-2.02%
2024/01/29	22	78.58	24.1	80.14	82.00	-2.1	1,094	-0.20%
2024/01/26	6	74.62	44.2	75.11	74.60	-38.2	1,037	-3.68%
2024/01/25	2	73.10	8	73.89	73.40	-6	1,084	-0.55%
2024/01/24	43	74.86	27.2	74.60	74.10	15.8	1,166	1.35%
2024/01/23	11	72.65	25.2	72.79	72.90	-14.2	1,223	-1.16%
2024/01/22	0	70.60	8	71.08	70.90	-8	1,291	-0.62%
2024/01/19	5	70.80	8	70.95	71.20	-3	1,765	-0.17%
2024/01/18	4	70.93	6	70.30	71.00	-2	1,919	-0.10%
2024/01/17	15.1	70.81	12	70.58	70.50	3.1	1,991	0.15%
2024/01/16	5	69.50	3	69.10	69.80	2	2,045	0.10%
2024/01/15	6.1	69.56	7	69.56	69.60	-0.9	2,060	-0.04%
2024/01/12	23	69.76	14	68.96	69.00	9	2,098	0.43%
2024/01/11	8	67.31	2.1	67.40	68.20	5.9	2,144	0.28%
2024/01/10	5.1	65.25	0	0.00	65.00	5.1	2,191	0.23%
2024/01/09	1.1	68.17	0	67.20	67.20	1.1	2,291	0.05%
2024/01/08	1	69.50	0	69.60	69.20	1	2,368	0.04%
2024/01/05	0	68.50	3	69.57	68.60	-3	2,457	-0.12%
2024/01/04	3	70.20	3	69.20	68.20	0	2,490	0.00%
2024/01/03	9	69.78	1	70.50	70.50	8	2,515	0.32%
2024/01/02	5	70.16	12	70.83	70.10	-7	2,525	-0.28%
2023/12/29	9	70.01	13.1	70.32	70.30	-4.1	2,568	-0.16%
2023/12/28	19	69.99	33.1	69.79	68.80	-14.1	2,591	-0.54%
2023/12/27	1.2	66.43	12	67.18	66.80	-10.8	2,675	-0.40%
2023/12/26	0	0.00	3	65.30	65.60	-3	2,712	-0.11%
2023/12/25	4	65.15	8	64.95	65.30	-4	2,790	-0.14%
2023/12/22	3	64.00	3	64.17	64.00	0	3,046	0.00%
2023/12/21	3	64.63	1	64.10	64.10	2	3,152	0.06%
2023/12/20	6	65.68	4.2	65.76	65.20	1.8	3,259	0.06%
2023/12/19	6	65.77	8	65.84	65.20	-2	3,307	-0.06%
2023/12/18	6	66.10	21	65.92	66.40	-15	3,315	-0.45%
2023/12/15	9	66.63	11	66.85	66.40	-2	3,346	-0.06%
2023/12/14	2	67.20	3	67.63	66.70	-1	3,369	-0.03%
2023/12/13	5	67.40	4	66.98	66.70	1	3,444	0.03%
2023/12/12	6	66.98	16	66.73	67.50	-10	3,538	-0.28%
2023/12/11	26	68.27	13	68.60	67.50	13	3,554	0.37%
2023/12/08	13	67.01	15	66.83	66.60	-2	3,535	-0.06%
2023/12/07	15	70.19	7	69.63	69.50	8	3,514	0.23%
2023/12/06	2.1	71.37	13	71.24	71.40	-10.9	3,505	-0.31%
2023/12/05	7	71.50	9	71.38	71.10	-2	3,501	-0.06%
2023/12/04	5	73.86	4	73.15	73.30	1	3,495	0.03%
2023/12/01	7	74.73	25	74.86	74.40	-18	3,495	-0.51%
2023/11/30	13.2	73.69	7	73.89	73.90	6.2	3,487	0.18%
2023/11/29	34	74.64	66.1	74.72	73.60	-32.1	3,483	-0.92%
2023/11/28	7	72.36	5	72.76	72.30	2	3,447	0.06%
2023/11/27	1	71.62	1.1	71.59	71.60	0	3,442	0.00%
2023/11/24	6	72.48	5	72.24	72.00	1	3,438	0.03%
2023/11/22	63.3	76.16	38	76.27	76.00	25.3	3,412	0.74%
2023/11/21	79	76.63	96	76.58	76.30	-17	3,354	-0.51%
2023/11/20	4	71.93	6	71.70	71.70	-2	3,262	-0.06%
2023/11/17	16	71.02	13.1	70.89	71.00	2.9	3,257	0.09%
2023/11/16	28	71.22	19	71.34	71.30	9	3,254	0.28%
2023/11/15	47	71.89	26	72.05	71.80	21	3,251	0.65%
2023/11/14	7	71.33	9	71.40	71.20	-2	3,246	-0.06%
2023/11/13	10	69.99	7	70.39	70.40	3	3,238	0.09%
2023/11/10	14	69.61	10	69.86	69.50	4	3,231	0.12%
2023/11/09	105	70.88	90	70.31	70.80	15	3,222	0.47%	大買/
2023/11/08	17	74.37	6.1	75.32	74.10	10.9	3,184	0.34%
2023/11/07	18.1	75.77	9	77.20	75.00	9.1	3,169	0.29%
2023/11/06	35	76.23	32	76.36	76.30	3	3,161	0.09%
2023/11/03	67	75.56	42	76.40	74.70	25	3,138	0.80%
2023/11/02	65	76.39	67.1	77.32	76.10	-2.1	3,119	-0.07%
2023/11/01	51.1	75.33	56	75.83	76.00	-4.9	3,064	-0.16%
2023/10/31	98	76.52	91	75.55	72.90	7	2,979	0.23%
2023/10/30	71	77.69	64.5	77.84	76.70	6.5	2,903	0.22%
2023/10/27	281.5	86.69	279.5	85.01	80.30	2	2,809	0.07%	大買/大賣/
2023/10/26	111	81.98	135	84.02	86.20	-24	2,341	-1.03%	大買/大賣/
2023/10/25	120.4	78.74	68	77.79	78.40	52.4	2,187	2.40%	大買/
2023/10/24	40	74.33	54	75.00	78.40	-14	2,103	-0.67%
2023/10/23	15	72.58	9	73.20	71.30	6	2,030	0.30%
2023/10/20	41	75.43	47	75.51	74.40	-6	2,009	-0.30%
2023/10/19	66	75.46	68	75.24	76.00	-2	1,972	-0.10%
2023/10/18	62	74.41	63.1	75.06	74.60	-1	1,913	-0.05%
2023/10/17	125	76.79	142	75.55	73.80	-17	1,924	-0.88%	大買/大賣/
2023/10/16	89	76.74	98.1	75.88	77.00	-9	1,886	-0.48%
2023/10/13	64.1	74.17	77	73.96	74.30	-13	1,908	-0.68%
2023/10/12	46	70.43	15	69.99	69.80	31	1,833	1.69%
2023/10/11	34	71.86	91	69.06	67.70	-57	1,863	-3.06%
2023/10/06	23	76.56	19	75.59	74.50	4	1,845	0.22%
2023/10/05	80	78.62	81	77.40	76.80	-1	1,829	-0.05%
2023/10/04	45	77.15	23	77.19	78.50	22	1,782	1.23%
2023/10/03	183	78.55	144	78.84	78.50	39	1,743	2.24%	大買/大賣/
2023/10/02	43	75.83	32	75.23	73.80	11	1,639	0.67%
2023/09/28	69	77.44	76	77.30	76.10	-7	1,599	-0.44%
2023/09/27	205	79.68	192.1	78.49	75.50	13	1,521	0.85%	大買/大賣/
2023/09/26	77.1	77.52	96.2	78.41	80.00	-19.1	1,265	-1.51%
2023/09/25	113.1	75.32	102.1	73.77	72.80	11	1,158	0.95%	大買/大賣/
2023/09/22	34.1	70.73	45.2	70.84	72.10	-11.1	1,048	-1.06%
2023/09/21	3	66.60	0	0.00	65.60	3	1,003	0.30%
2023/09/20	46	67.91	43.2	68.63	67.90	2.8	990	0.28%
2023/09/19	6.1	66.39	8	67.48	66.50	-1.9	957	-0.20%
2023/09/18	51.1	70.66	59.3	70.15	68.50	-8.2	929	-0.88%
2023/09/15	75.3	67.38	57	67.47	67.80	18.3	848	2.15%
2023/09/14	10	61.48	7	62.39	62.90	3	751	0.40%
2023/09/13	4	57.28	6	57.12	57.20	-2	727	-0.27%
2023/09/11	1	57.50	1	56.00	56.00	0	725	0.00%
2023/09/08	4	58.22	1	58.10	57.90	3	723	0.42%
2023/09/07	0	58.70	3	58.33	58.60	-3	723	-0.41%
2023/09/06	7	58.77	7.5	58.81	58.90	-0.5	722	-0.07%
2023/09/05	0	0.00	1	56.30	56.30	-1	714	-0.14%
2023/09/04	4.1	57.45	8	57.80	56.50	-3.9	712	-0.55%
2023/09/01	1.2	59.77	8	59.60	59.70	-6.8	706	-0.97%
2023/08/31	2	60.25	2	60.15	60.10	0	704	0.00%
2023/08/30	3	60.13	3	60.23	60.00	0	702	0.00%
2023/08/29	1	60.40	0	0.00	60.30	1	702	0.14%
2023/08/28	1	59.30	0	0.00	60.00	1	702	0.14%
2023/08/25	4	61.25	8	60.15	61.00	-4	697	-0.57%
2023/08/24	4	62.15	3	64.17	61.00	1	693	0.14%
2023/08/23	3	63.03	2	63.10	62.70	1	688	0.15%
2023/08/22	8	63.49	8	63.84	63.00	0	687	0.00%
2023/08/21	1	65.00	2	64.80	64.40	-1	682	-0.15%
2023/08/18	29	66.10	23	64.31	64.20	6	677	0.88%
2023/08/17	9.2	62.98	5	63.02	63.40	4.2	659	0.64%
2023/08/16	6	61.92	6	60.45	61.50	0	653	0.00%
2023/08/15	5	61.00	4	60.88	61.00	1	648	0.15%
2023/08/14	1	59.80	0	0.00	59.90	1	646	0.15%
2023/08/11	0	0.00	9	60.29	61.40	-9	644	-1.40%
2023/08/10	4.1	60.53	20	60.57	59.30	-15.9	640	-2.48%
2023/08/09	3	67.30	8	67.15	65.20	-5	624	-0.80%
2023/08/08	23	69.25	21	67.70	66.50	2	618	0.32%
2023/08/07	9	67.43	13	68.32	70.80	-4	608	-0.66%
2023/08/04	4	65.23	1	65.00	64.40	3	598	0.50%
2023/08/02	1.1	68.44	5	73.04	66.80	-3.9	599	-0.65%
2023/08/01	4	75.60	2.1	74.01	73.80	1.9	594	0.32%
2023/07/31	18	78.55	22	77.96	74.10	-4	599	-0.67%
2023/07/28	18	75.96	8	75.23	76.40	10	596	1.68%
2023/07/27	2	70.00	8.1	69.90	72.40	-6.1	594	-1.02%
2023/07/26	1	72.80	8	70.82	70.00	-7	586	-1.20%
2023/07/25	4	73.90	15	73.34	72.80	-11	581	-1.89%
2023/07/24	8	75.61	53	73.76	75.00	-45	577	-7.80%
2023/07/21	12	74.87	7	76.00	75.10	5	569	0.88%
2023/07/20	51	79.32	67.3	79.44	74.10	-16.3	561	-2.90%
2023/07/19	131.1	78.03	94.7	77.71	76.90	36.4	488	7.45%	大買/
2023/07/18	104.4	77.02	34.2	76.88	77.60	70.2	419	16.71%	大買/
2023/07/17	29	70.60	8	70.60	70.60	21	319	6.58%
2023/07/14	33	61.68	29.4	63.06	64.20	3.7	302	1.21%
2023/07/13	6	58.40	8.3	57.19	58.40	-2.3	243	-0.92%
2023/07/12	0	0.00	1	54.50	53.10	-1	233	-0.43%
2023/07/11	2.5	53.51	0	0.00	54.20	2.5	235	1.06%
2023/07/10	2.2	54.65	4	54.80	54.80	-1.8	234	-0.79%
2023/07/07	7.3	55.63	20.3	54.91	54.60	-13	237	-5.46%
2023/07/06	1	53.20	0	0.00	53.10	1	230	0.43%
2023/07/05	10	54.13	6	53.58	53.60	4	232	1.72%
2023/07/04	2	53.65	6	53.40	53.80	-4	243	-1.64%
2023/07/03	1	52.70	12.6	52.65	52.80	-11.6	246	-4.68%
2023/06/30	6	51.67	1	51.90	51.40	5	248	2.01%
2023/06/29	3	53.47	23	52.28	53.10	-20	254	-7.85%
2023/06/28	4	50.05	0	0.00	49.85	4	252	1.59%
2023/06/27	0.3	49.87	0	0.00	49.70	0.3	257	0.12%
2023/06/26	2	51.00	0	0.00	50.70	2	262	0.76%
2023/06/21	1	50.50	1	50.60	50.90	0	271	0.00%
2023/06/20	2	50.80	0	0.00	50.90	2	293	0.68%
2023/06/15	1	51.50	0	0.00	51.60	1	333	0.30%
2023/06/14	2	51.90	0	0.00	52.00	2	345	0.58%
2023/06/09	0	52.30	0	0.00	51.70	0	352	0.00%
2023/06/08	2	50.60	0	0.00	50.80	2	355	0.56%
2023/06/06	0	52.07	0	0.00	51.00	0	361	0.00%
2023/06/05	1	52.40	6	52.35	52.10	-5	365	-1.37%
2023/05/31	0	0.00	0.2	52.68	52.30	-0.2	373	-0.07%
2023/05/30	0	51.80	0	0.00	51.90	0	375	0.00%
2023/05/26	0	0.00	7	50.56	51.60	-7	386	-1.81%
2023/05/25	1	51.00	1	51.50	51.70	0	403	0.00%
2023/05/24	1	51.90	0	0.00	51.80	1	410	0.24%
2023/05/23	0	50.70	0	0.00	51.20	0	414	0.00%
2023/05/22	0	50.50	1	50.40	50.60	-1	420	-0.24%
2023/05/19	3	49.82	2	50.50	50.40	1	423	0.24%
2023/05/18	1	50.30	0	0.00	50.00	1	422	0.24%
2023/05/12	6.2	47.88	0	0.00	47.75	6.2	424	1.46%
2023/05/11	4.3	50.21	11	50.32	47.70	-6.7	421	-1.59%
2023/05/10	1	53.00	2	52.90	52.80	-1	417	-0.24%
2023/05/09	5	53.86	2	53.90	53.90	3	426	0.70%
2023/05/08	0	55.23	21	55.07	54.20	-21	427	-4.91%
2023/05/05	0	0.00	11	54.87	55.30	-11	432	-2.55%
2023/05/04	9	53.88	1	54.00	54.20	8	427	1.87%
2023/05/03	1	53.10	6	53.78	54.10	-5	417	-1.20%
2023/05/02	3	51.10	3	50.80	51.50	0	414	0.00%
2023/04/28	3	49.62	0	0.00	50.30	3	417	0.72%
2023/04/27	2	48.10	0	0.00	48.60	2	423	0.47%
2023/04/26	2	48.85	0	0.00	48.85	2	420	0.48%
2023/04/25	6.5	49.15	0	0.00	48.90	6.5	420	1.55%
2023/04/24	11	52.00	12	51.17	51.40	-1	417	-0.24%
2023/04/21	10.5	52.18	0	0.00	51.20	10.5	418	2.51%
2023/04/20	22	54.25	0	0.00	54.20	22	421	5.23%
2023/04/19	10	55.56	2	55.50	55.20	8	419	1.91%
2023/04/18	2	55.30	0	0.00	55.30	2	417	0.48%
2023/04/17	0	54.10	1	54.60	54.80	-1	409	-0.24%
2023/04/14	0	53.50	0	0.00	53.50	0	407	0.00%
2023/04/13	2	54.20	0	0.00	54.30	2	403	0.50%
2023/04/12	5	54.70	33	54.56	54.50	-28	401	-6.96%
2023/04/11	5	54.38	6	54.25	54.60	-1	396	-0.25%
2023/04/10	9	54.10	3	54.60	54.50	6	398	1.51%
2023/04/07	5	56.42	11	55.64	54.90	-6	395	-1.52%
2023/04/06	35	55.56	9	55.06	55.60	26	383	6.77%
2023/03/31	5	53.40	7	53.04	53.90	-2	378	-0.53%
2023/03/30	3	52.33	5	52.68	53.20	-2	380	-0.53%
2023/03/29	1	52.40	2	53.80	52.70	-1	376	-0.27%
2023/03/28	1	53.30	0.1	53.30	53.40	0.9	377	0.24%
2023/03/27	0	0.00	2	53.90	53.90	-2	375	-0.53%
2023/03/23	10	53.64	22	53.84	53.80	-12	372	-3.22%
2023/03/22	1.1	52.78	0	0.00	52.50	1.1	355	0.31%
2023/03/21	2	53.40	20	53.13	52.60	-18	359	-5.01%
2023/03/20	7	51.85	22	51.57	52.00	-15	354	-4.23%
2023/03/17	12	48.37	3	48.20	49.35	9	345	2.61%
2023/03/16	2	48.40	4.1	47.34	46.35	-2.1	343	-0.61%
2023/03/15	7	49.54	2	49.65	49.15	5	355	1.41%
2023/03/13	4	50.20	3.4	49.68	50.40	0.6	380	0.16%
2023/03/10	2	49.90	0	0.00	49.70	2	397	0.50%
2023/03/08	1	50.40	4	50.40	51.50	-3	581	-0.52%
2023/03/07	0	0.00	10	51.15	51.00	-10	685	-1.46%
2023/03/06	0	0.00	12	51.49	51.30	-12	704	-1.70%
2023/03/03	19	50.88	1	51.00	50.90	18	703	2.56%
2023/03/02	5	50.20	0	0.00	50.10	5	710	0.70%
2023/03/01	0	0.00	1	49.50	50.40	-1	718	-0.14%
2023/02/24	3.1	50.33	0	0.00	50.00	3.1	719	0.43%
2023/02/23	5	50.46	17	51.09	51.20	-12	714	-1.68%
2023/02/22	13	49.02	10	48.70	50.00	3	711	0.42%
2023/02/21	0	0.00	2	49.65	49.50	-2	721	-0.28%
2023/02/20	15	49.60	38	49.67	49.90	-23	726	-3.17%
2023/02/16	4	48.58	0	0.00	48.75	4	759	0.53%
2023/02/14	2	48.65	0	0.00	48.45	2	785	0.25%
2023/02/13	0	0.00	1	47.70	47.60	-1	795	-0.13%
2023/02/10	12	48.00	0	0.00	48.00	12	809	1.48%
2023/02/09	0	0.00	10	48.65	48.70	-10	815	-1.23%
2023/02/08	4	48.50	0	0.00	48.50	4	873	0.46%
2023/02/07	20	48.80	23	49.11	48.35	-3	886	-0.34%
2023/02/06	11	47.58	4	47.85	47.70	7	881	0.79%
2023/02/03	14	48.08	0	0.00	47.70	14	881	1.59%
2023/02/02	2	48.70	2	48.70	48.55	0	881	0.00%
2023/02/01	6	48.43	10	48.40	48.60	-4	883	-0.45%
2023/01/31	3	47.87	2	48.28	47.85	1	882	0.11%
2023/01/30	4	47.61	4	47.53	47.75	0	882	0.00%
2023/01/17	1	46.70	10	46.07	46.65	-9	878	-1.02%
2023/01/16	1	44.60	1	44.75	44.80	0	876	0.00%
2023/01/12	1	46.30	1	45.60	45.35	0	886	0.00%
2023/01/11	2	46.35	1	46.25	45.90	1	896	0.11%
2023/01/10	4	46.33	8	46.59	46.70	-4	897	-0.45%
2023/01/09	3	45.60	1	45.80	45.80	2	897	0.22%
2023/01/05	0	0.00	3	45.17	44.40	-3	911	-0.33%
2023/01/04	0	0.00	1	44.70	44.70	-1	919	-0.11%
2023/01/03	0	0.00	2	44.23	44.35	-2	929	-0.22%
2022/12/30	1	43.80	0	0.00	43.60	1	934	0.11%
2022/12/28	2	44.35	3	44.43	44.10	-1	952	-0.10%
2022/12/27	10	46.09	0	0.00	45.60	10	955	1.05%
2022/12/26	9	45.91	0	0.00	46.30	9	960	0.94%
2022/12/23	2	45.50	3	45.93	45.85	-1	969	-0.10%
2022/12/22	2	46.53	3	46.63	46.40	-1	979	-0.10%
2022/12/21	13	47.68	11	47.21	46.85	2	987	0.20%
2022/12/20	2	49.80	1	49.25	48.00	1	993	0.10%
2022/12/19	4	49.74	7	49.99	50.10	-3	999	-0.30%
2022/12/16	16	50.11	0	0.00	50.10	16	1,014	1.58%
2022/12/14	2	51.40	3	51.57	51.20	-1	1,048	-0.10%
2022/12/13	3	51.40	18	51.49	51.10	-15	1,059	-1.42%
2022/12/12	11	51.38	12	51.78	51.60	-1	1,079	-0.09%
2022/12/09	4	50.53	2.3	51.18	50.40	1.7	1,107	0.15%
2022/12/08	10	50.95	20	50.23	51.00	-10	1,118	-0.89%
2022/12/07	16.1	50.11	5	50.18	49.75	11.1	1,117	0.99%
2022/12/06	8	51.19	19	51.63	51.30	-11	1,122	-0.98%
2022/12/05	11.2	51.78	10	51.69	51.70	1.2	1,167	0.10%
2022/12/02	23	52.43	15	52.43	52.40	8	1,167	0.69%
2022/12/01	48.4	52.66	62	52.82	53.00	-13.6	1,163	-1.17%
2022/11/30	136	52.33	93	52.77	51.90	43	1,146	3.75%	大買/
2022/11/29	39	48.88	32.1	49.59	50.90	6.9	1,074	0.64%
2022/11/28	5	46.73	5.1	46.85	47.15	-0.1	1,009	-0.01%
2022/11/25	0	0.00	1	45.15	44.80	-1	1,019	-0.10%
2022/11/24	3	45.57	2	45.35	45.10	1	1,050	0.10%
2022/11/23	1	45.50	2	45.70	45.75	-1	1,086	-0.09%
2022/11/21	1	44.75	1	45.10	45.15	0	1,413	0.00%
2022/11/18	1	45.45	9	45.96	45.05	-8	1,610	-0.50%
2022/11/17	4	45.43	3	45.72	45.10	1	1,635	0.06%
2022/11/16	3	43.97	2	44.00	44.20	1	1,642	0.06%
2022/11/15	4	44.94	2	44.55	44.40	2	1,693	0.12%
2022/11/14	7	43.90	5	43.70	43.60	2	1,921	0.10%
2022/11/11	1	43.90	2	44.15	44.75	-1	1,968	-0.05%
2022/11/09	4	43.59	26	42.89	43.30	-22	2,077	-1.06%
2022/11/08	3	43.10	2	43.68	42.75	1	2,112	0.05%
2022/11/07	5	41.80	14	42.24	42.55	-9	2,159	-0.42%
2022/11/04	44	43.02	17	43.05	42.20	27	2,296	1.18%
2022/11/03	8	42.03	8	42.00	42.00	0	2,360	0.00%
2022/11/02	1	40.00	4	41.13	40.80	-3	2,486	-0.12%
2022/11/01	5	39.27	17.1	40.38	40.45	-12.1	2,940	-0.41%
2022/10/31	2.1	39.72	23	39.79	39.20	-20.9	3,169	-0.66%
2022/10/28	17	38.66	17	38.58	38.40	0	3,423	0.00%
2022/10/27	9	39.39	5	39.16	39.30	4	3,485	0.11%
2022/10/25	3	39.00	2	40.10	38.10	1	3,770	0.03%
2022/10/24	0	0.00	9	39.92	39.75	-9	3,903	-0.23%
2022/10/21	11	38.95	13	38.95	38.35	-2	3,974	-0.05%
2022/10/20	21	40.10	1	40.25	39.70	20	4,057	0.49%
2022/10/19	3	40.95	43	41.33	40.85	-40	4,079	-0.98%
2022/10/18	25	40.86	5	40.90	40.75	20	4,097	0.49%
2022/10/17	28	40.50	2	41.20	41.20	26	4,097	0.63%
2022/10/14	8	41.45	0	0.00	41.20	8	4,103	0.19%
2022/10/13	4	41.25	8	40.74	40.30	-4	4,123	-0.10%
2022/10/12	6	42.18	3	41.97	41.95	3	4,136	0.07%
2022/10/11	8	43.72	19	43.13	42.80	-11	4,127	-0.27%
2022/10/07	6.1	46.65	0	0.00	46.65	6.1	4,116	0.15%
2022/10/06	17.1	47.29	28	47.59	47.35	-10.9	4,114	-0.27%
2022/10/05	26.1	47.74	10	47.55	47.30	16.1	4,113	0.39%
2022/10/04	21	47.47	27	47.77	48.10	-6	4,123	-0.15%
2022/10/03	24	45.85	18	46.58	46.50	6	4,145	0.14%
2022/09/30	8	44.93	13	46.36	46.90	-5	4,138	-0.12%
2022/09/29	9	47.13	3	47.47	46.75	6	4,126	0.15%
2022/09/28	9	46.74	7	45.90	45.20	2	4,114	0.05%
2022/09/27	2	48.85	20	48.23	48.70	-18	4,101	-0.44%
2022/09/26	1	48.00	3	48.43	47.75	-2	4,092	-0.05%
2022/09/23	8	51.11	5	51.24	50.00	3	4,079	0.07%
2022/09/22	4	51.53	9	52.20	52.20	-5	4,061	-0.12%
2022/09/21	9	53.64	6	53.48	52.80	3	4,036	0.07%
2022/09/20	12	55.76	6	55.52	55.00	6	4,015	0.15%
2022/09/19	12	55.93	9	56.07	55.40	3	3,999	0.08%
2022/09/16	10	56.17	16	55.88	56.20	-6	3,967	-0.15%
2022/09/15	3	54.80	2	55.75	54.60	1	3,928	0.03%
2022/09/14	0	0.00	1	55.60	55.80	-1	3,909	-0.03%
2022/09/13	14	56.12	1	56.40	56.10	13	3,900	0.33%
2022/09/12	20	55.83	18.1	55.41	56.40	1.9	3,880	0.05%
2022/09/08	7	57.86	10	57.36	57.30	-3	3,820	-0.08%
2022/09/07	12	57.18	6	57.03	56.90	6	3,803	0.16%
2022/09/06	26	58.84	15	58.30	57.60	11	3,786	0.29%
2022/09/05	56	63.96	111	62.95	60.70	-55	3,744	-1.47%	大賣/
2022/09/02	46	61.77	64	61.30	61.40	-18	3,683	-0.49%
2022/09/01	47	62.76	8	63.09	62.60	39	3,641	1.07%
2022/08/31	49	64.90	9	64.58	64.50	40	3,608	1.11%
2022/08/30	34	65.55	42	65.40	65.30	-8	3,574	-0.22%
2022/08/29	43	65.20	33	65.26	64.10	10	3,525	0.28%
2022/08/26	137	67.69	148	67.86	66.60	-11	3,459	-0.32%	大買/大賣/
2022/08/25	97	64.74	168	65.12	67.30	-71	3,184	-2.23%	大賣/
2022/08/24	20	61.81	37	61.46	61.20	-17	2,983	-0.57%
2022/08/23	19	60.04	11	59.79	60.20	8	2,942	0.27%
2022/08/22	33	60.33	25	60.18	59.80	8	2,916	0.27%
2022/08/19	135	64.50	109	66.10	62.40	26	2,856	0.91%	大買/大賣/
2022/08/18	23	62.73	36	62.93	62.80	-13	2,611	-0.50%
2022/08/17	64	60.81	102	61.45	62.80	-38	2,537	-1.50%	大賣/
2022/08/16	31	61.27	29	61.49	60.70	2	2,451	0.08%
2022/08/15	48	61.75	18	61.72	61.20	30	2,396	1.25%
2022/08/12	50	60.52	35	60.36	62.00	15	2,349	0.64%
2022/08/11	108	62.84	151	62.53	61.20	-43	2,289	-1.88%	大買/大賣/
2022/08/10	73	61.04	85	61.35	60.30	-12	2,142	-0.56%
2022/08/09	61	60.53	38	60.30	59.80	23	2,020	1.14%
2022/08/08	236	64.71	237.1	64.75	64.00	-1.1	1,877	-0.06%	大買/大賣/
2022/08/05	240	59.63	267.5	58.17	61.80	-27.5	1,416	-1.94%	大買/大賣/
2022/08/04	171	58.78	155	58.58	56.20	16	1,179	1.36%	大買/大賣/
2022/08/03	32	57.61	37	57.58	56.80	-5	917	-0.55%
2022/08/02	42	58.33	42.3	58.82	59.30	-0.3	848	-0.04%
2022/08/01	146	58.09	129.7	58.45	59.00	16.3	745	2.19%	大買/大賣/
2022/07/29	73	53.15	88.1	53.14	54.80	-15.1	556	-2.70%
2022/07/28	124	49.63	103.1	47.78	49.85	20.9	419	4.98%	大買/大賣/
2022/07/27	121	48.17	43	47.52	45.35	78	344	22.67%	大買/
2022/07/26	13	46.50	23	47.78	45.90	-10	254	-3.93%
2022/07/25	26	45.86	12.2	45.84	46.95	13.9	225	6.15%
2022/07/22	2	42.95	1	42.65	42.70	1	195	0.51%
2022/07/21	13	43.90	5	43.89	43.20	8	193	4.14%
2022/07/20	35	45.62	18	45.48	45.70	17	177	9.57%
2022/07/19	7	45.09	13.9	44.34	45.55	-6.9	151	-4.52%
2022/07/18	3	41.53	1	41.45	41.50	2	124	1.61%
2022/07/15	1	41.50	3	42.07	41.50	-2	124	-1.61%
2022/07/14	5	42.66	6	42.50	41.20	-1	123	-0.81%
2022/07/13	11	40.48	21.1	41.06	40.90	-10.1	120	-8.35%
2022/07/12	50.1	42.87	27	43.62	41.15	23.1	120	19.11%
2022/07/11	13	43.97	4.1	45.70	45.70	8.9	101	8.74%
2022/07/08	0	0.00	1	43.30	41.55	-1	85	-1.17%
2022/07/06	1	41.45	0	0.00	41.45	1	94	1.06%
2022/07/05	0	0.00	3	41.25	41.20	-3	92	-3.24%
2022/07/04	0	0.00	1	40.25	40.70	-1	91	-1.10%
2022/06/29	0	40.75	0	0.00	40.85	0	89	0.00%
2022/06/20	0	0.00	1	40.50	40.35	-1	82	-1.21%
2022/06/17	0	40.65	0	0.00	40.85	0	81	0.00%
2022/06/15	1	41.00	0	0.00	41.00	1	79	1.25%
2022/05/27	0	0.00	1	39.20	39.35	-1	76	-1.31%
2022/05/24	0	0.00	1	38.85	38.85	-1	76	-1.31%
2022/05/18	0	0.00	1	40.00	40.00	-1	71	-1.40%
2022/05/17	0	0.00	3	38.60	38.80	-3	68	-4.36%
2022/05/13	1	36.70	0	0.00	36.70	1	66	1.50%
2022/05/11	3	36.60	0	0.00	36.40	3	64	4.62%
2022/05/10	0	0.00	2	36.00	36.60	-2	64	-3.10%
2022/05/09	2	35.50	1	35.50	35.50	1	64	1.55%
2022/05/03	1	37.40	1	37.60	37.35	0	61	0.00%
2022/04/28	0	0.00	3	36.42	36.45	-3	60	-4.92%
2022/04/27	1	36.35	2	36.10	36.30	-1	60	-1.66%
2022/04/26	1	37.55	2	37.45	37.45	-1	59	-1.69%
2022/04/22	0	0.00	1	38.75	38.85	-1	57	-1.73%
2022/04/21	2	41.50	1	40.05	40.05	1	56	1.76%
2022/04/20	2	40.75	0	0.00	40.40	2	55	3.63%
2022/04/18	11	42.42	7	41.81	41.55	4	52	7.59%
2022/04/15	4	41.61	7.2	41.80	41.70	-3.1	45	-6.87%
2022/04/14	15	41.70	13	41.90	41.25	2	40	4.98%
2022/04/13	6	40.30	6	40.58	40.70	0	27	0.00%
2022/03/29	0	0.00	1	36.45	36.40	-1	17	-5.81%
2022/03/28	0	0.00	1	36.35	36.40	-1	16	-5.92%
2022/03/25	0	0.00	2	36.38	36.30	-2	17	-11.58%
2022/03/24	0	0.00	1	36.00	35.90	-1	17	-5.77%
2022/03/22	0	0.00	2	36.00	35.85	-2	17	-11.51%
2022/01/26	0	0.00	2	35.85	35.45	-2	22	-9.01%
2022/01/11	0	0.00	1	36.65	35.45	-1	25	-3.99%
2022/01/10	0	0.00	2	36.55	36.60	-2	26	-7.66%
2022/01/04	1	35.05	1	35.30	35.80	0	25	0.00%
2021/12/30	1	35.65	0	0.00	35.95	1	24	4.01%
2021/12/20	1	35.40	0	0.00	35.35	1	23	4.22%
2021/12/16	1	35.70	0	0.00	35.80	1	25	3.98%
2021/12/15	1	35.65	0	0.00	35.80	1	24	4.08%
2021/12/01	1	34.05	1	34.70	34.80	0	33	0.00%
2021/11/24	1	36.10	0	0.00	36.10	1	31	3.16%
2021/11/18	0	0.00	0.1	35.25	35.50	-0.1	30	-0.17%
2021/11/16	0	0.00	3	34.82	35.50	-3	30	-9.86%
2021/11/15	0	0.00	1	34.65	34.70	-1	30	-3.30%
2021/11/12	0	0.00	1	34.50	34.65	-1	30	-3.31%
2021/11/11	0	0.00	2	34.38	34.55	-2	29	-6.88%
2021/11/10	0	0.00	2	35.00	34.85	-2	28	-6.98%
2021/11/01	0	0.00	2	35.05	34.70	-2	28	-6.90%
2021/10/26	1	34.85	1	34.85	34.85	0	29	0.00%
2021/08/31	0	0.00	0.4	36.40	37.10	-0.4	31	-1.12%
2021/08/30	0	0.00	5	37.95	37.05	-5	30	-16.30%
2021/08/27	0	0.00	11.1	35.20	35.55	-11.1	26	-41.10%
2021/07/27	0	0.00	1	34.75	34.25	-1	37	-2.70%
2021/07/26	1	34.00	0	0.00	34.45	1	37	2.68%
2021/07/23	0	0.00	0	34.10	34.45	0	37	-0.01%
2021/07/21	0	0.00	2.1	34.10	34.90	-2.1	38	-5.51%
2021/06/29	1	34.70	1	34.90	34.70	0	49	0.00%
2021/05/25	0	0.00	1	33.70	32.50	-1	49	-2.03%
2021/05/18	1	32.00	0	0.00	31.80	1	50	1.98%
2021/05/17	5	31.24	0	0.00	31.70	5	50	9.83%
2021/05/14	5	31.20	0	0.00	32.05	5	50	9.99%
2021/05/06	2	37.18	0	0.00	36.65	2	44	4.53%
2021/04/20	0	0.00	5	35.80	35.90	-5	37	-13.24%
2021/04/19	0	0.00	6.3	35.89	36.00	-6.3	37	-16.89%
2021/04/14	1	38.00	3	37.62	36.40	-2	33	-5.91%
2021/04/13	3	35.70	4	35.88	36.00	-1	27	-3.64%
2021/04/08	2	32.25	0	0.00	32.20	2	24	8.23%
2021/03/11	0	0.00	1	31.80	31.90	-1	23	-4.31%
2021/01/21	1	28.05	4	28.89	28.45	-3	25	-11.76%
2021/01/20	1	28.75	4	28.80	28.85	-3	25	-11.89%
2021/01/19	1	29.00	1	29.00	29.00	0	25	0.00%
2021/01/18	7	29.14	0	0.00	29.10	7	25	27.87%
2021/01/15	2	29.85	0	0.00	29.25	2	25	7.96%
2021/01/14	3	29.95	0	0.00	29.80	3	24	12.04%
2021/01/06	0	0.00	0.1	31.00	29.40	-0.1	24	-0.21%
2021/01/04	0	0.00	1	31.00	30.55	-1	24	-4.08%
2020/12/31	0	0.00	0.1	30.00	29.70	-0.1	24	-0.21%
2020/12/23	2	29.30	3.3	29.54	29.65	-1.3	22	-5.77%
2020/12/21	0	0.00	6	29.60	29.50	-6	23	-25.96%
2020/12/17	2	29.35	2	29.80	29.85	0	22	0.00%
2020/12/11	0	0.00	1	30.10	30.10	-1	23	-4.25%
2020/11/27	1	33.00	0	0.00	32.15	1	23	4.20%
2020/11/19	1	29.00	0	0.00	29.00	1	17	5.88%
2020/09/18	3	31.80	3	31.92	31.75	0	25	0.00%
2020/08/03	0	0.00	0.1	36.20	36.20	-0.1	27	-0.37%
2020/07/06	3	40.80	5	41.07	40.55	-2	24	-8.25%
2020/04/15	0	0.00	2	32.50	32.50	-2	79	-2.51%
2020/04/10	0.5	31.40	0	0.00	31.45	0.5	80	0.56%
2020/03/24	1	30.55	0	0.00	31.80	1	84	1.18%
2020/03/20	1	33.95	2	34.00	33.95	-1	84	-1.18%
2020/03/18	0	0.00	1	35.40	34.60	-1	79	-1.25%
2020/03/13	4	34.69	4	34.36	36.60	0	76	0.00%
2020/03/12	0	0.00	1	37.10	36.60	-1	70	-1.42%
2020/03/09	0	0.00	3	37.20	36.80	-3	65	-4.60%
2020/02/25	0	0.00	1	37.20	37.20	-1	53	-1.86%
2020/02/24	0	0.00	2	37.20	37.20	-2	52	-3.84%
2020/02/14	0	0.00	4	37.40	37.05	-4	42	-9.31%
2020/02/13	0	0.00	5	37.40	37.30	-5	41	-12.05%
2020/02/07	0	0.00	7	37.28	37.30	-7	34	-20.53%
2020/02/06	0	0.00	1	37.24	37.30	-1	33	-3.06%
2020/02/05	0	0.00	5	37.40	37.10	-5	33	-15.07%
2020/02/03	5	35.05	6	36.76	36.75	-1	30	-3.32%
2020/01/30	3	38.43	0	0.00	36.90	3	28	10.39%
2020/01/20	0	0.00	1.2	37.89	38.20	-1.2	28	-3.98%
2020/01/16	0	0.00	2	37.85	37.85	-2	29	-6.86%
2020/01/14	0	0.00	2	37.70	37.85	-2	28	-7.01%
2019/12/31	0	0.00	2	37.30	38.00	-2	28	-7.09%
2019/12/30	0	0.00	0.3	37.30	37.30	-0.3	27	-0.89%
2019/12/09	2	36.80	0	0.00	37.10	2	25	7.96%
2019/11/29	0.3	36.05	0.1	36.05	36.05	0.2	24	0.62%
2019/11/22	2	37.40	2	37.80	37.40	0	25	0.00%
2019/11/15	0	0.00	3	37.10	37.15	-3	26	-11.24%
2019/10/31	1	39.55	4	39.11	38.95	-3	25	-11.94%
2019/10/30	0	0.00	3	39.03	39.25	-3	24	-12.05%
2019/10/29	2	39.05	2	39.90	39.30	0	24	0.00%
2019/10/28	0	0.00	1	39.35	39.20	-1	24	-4.14%
2019/10/21	0	0.00	3	38.45	38.65	-3	24	-12.20%
2019/10/16	0	0.00	2	38.40	38.90	-2	28	-7.07%
2019/10/14	0	0.00	1	38.30	38.40	-1	29	-3.34%
2019/10/04	2	38.60	0	0.00	39.10	2	29	6.68%
2019/10/03	0	0.00	2	38.90	39.00	-2	29	-6.71%
2019/10/02	0	0.00	1.2	38.95	38.95	-1.2	30	-3.83%
2019/08/28	1	37.30	0	0.00	37.20	1	31	3.19%
2019/08/26	0	0.00	0.1	36.20	36.25	-0.1	31	-0.16%
2019/08/14	1	35.05	0	0.00	35.50	1	35	2.81%
2019/07/19	1	39.40	4	39.35	39.80	-3	51	-5.82%
2019/07/11	0	0.00	2	39.70	39.50	-2	54	-3.67%
2019/06/06	0	0.00	1	38.80	38.45	-1	217	-0.46%
2019/06/05	2	38.60	0	0.00	38.50	2	222	0.90%
2019/06/03	2	38.10	4	38.35	38.70	-2	226	-0.88%
2019/05/29	4	36.55	4	37.18	37.20	0	250	0.00%
2019/05/28	0	0.00	1	37.30	37.20	-1	257	-0.39%
2019/05/27	2	36.55	10	37.09	36.90	-8	269	-2.97%
2019/05/24	6	36.88	0	0.00	37.10	6	294	2.04%
2019/05/22	0	0.00	1	38.05	38.10	-1	299	-0.33%
2019/05/21	1	38.10	0	0.00	38.20	1	301	0.33%
2019/05/14	1	38.10	1	38.15	38.50	0	304	0.00%
2019/05/13	0	0.00	2	37.65	38.10	-2	303	-0.66%
2019/05/09	0	0.00	1	38.10	38.15	-1	303	-0.33%
2019/05/08	1	38.90	1	38.60	38.55	0	303	0.00%
2019/05/07	0	0.00	4	38.81	38.60	-4	303	-1.32%
2019/05/06	11	38.05	26	37.99	38.00	-15	303	-4.94%
2019/05/03	0	0.00	2	39.70	39.80	-2	299	-0.67%
2019/04/30	2	39.20	1	39.40	39.70	1	300	0.33%
2019/04/29	3	39.48	7	39.75	39.20	-4	300	-1.33%
2019/04/26	1	40.70	5	40.83	40.75	-4	298	-1.34%
2019/04/25	2	41.05	15	40.76	40.90	-13	297	-4.37%
2019/04/24	2	41.10	0	0.00	41.05	2	298	0.67%
2019/04/23	5	41.15	0	0.00	41.20	5	297	1.68%
2019/04/18	2	42.00	2	41.75	41.40	0	301	0.00%
2019/04/17	13	42.20	2	42.18	42.15	11	303	3.62%
2019/04/16	16	43.79	40	43.16	42.35	-24	307	-7.80%
2019/04/15	1	41.85	7	41.81	43.00	-6	291	-2.06%
2019/04/12	9	40.79	6	41.02	40.50	3	289	1.04%
2019/04/11	5	41.88	0	0.00	41.60	5	286	1.75%
2019/04/10	4	41.96	1	42.20	42.50	3	283	1.06%
2019/04/09	2	41.88	0	0.00	42.00	2	282	0.71%
2019/04/08	1	42.35	1	42.15	42.15	0	280	0.00%
2019/04/03	5	42.24	3	42.20	42.20	2	279	0.72%
2019/04/02	13	42.05	1	42.00	41.95	12	278	4.31%
2019/03/29	0	0.00	22	43.07	42.90	-22	272	-8.07%
2019/03/28	6	44.45	28	44.15	43.50	-22	269	-8.17%
2019/03/27	6	44.07	24	42.87	43.70	-18	259	-6.93%
2019/03/26	8	41.81	0	0.00	42.00	8	250	3.19%
2019/03/25	9	41.34	2	41.38	41.55	7	250	2.79%
2019/03/22	6	42.71	7	42.60	42.35	-1	250	-0.40%
2019/03/21	0	0.00	1	43.30	43.25	-1	247	-0.40%
2019/03/20	6	44.00	5	44.29	43.80	1	245	0.41%
2019/03/19	13	43.90	7	43.79	44.10	6	239	2.51%
2019/03/18	20	44.00	5	44.08	43.60	15	229	6.54%
2019/03/15	9	43.46	3	43.47	43.70	6	224	2.67%
2019/03/14	1	42.55	2	42.50	42.40	-1	211	-0.47%
2019/03/13	24	43.65	157	44.03	42.00	-133	210	-63.29%	大賣/鉅額交易
2019/03/12	22	41.63	14	41.80	42.50	8	174	4.59%
2019/03/11	4	40.78	4	40.74	41.00	0	169	0.00%
2019/03/08	3	40.95	1	41.25	40.80	2	166	1.20%
2019/03/07	4	40.09	3	40.20	40.00	1	166	0.60%
2019/03/06	3	41.52	5	41.52	41.50	-2	164	-1.22%
2019/03/05	4	42.25	7	42.46	42.00	-3	164	-1.83%
2019/03/04	13	44.05	19	44.17	43.10	-6	161	-3.72%
2019/02/27	40	42.18	2	42.00	43.00	38	145	26.03%
2019/02/26	10	43.22	10	43.28	43.20	0	147	0.00%
2019/02/25	34	42.49	21	42.35	43.40	13	136	9.55%
2019/02/22	7	40.47	0	0.00	40.40	7	110	6.33%
2019/02/21	14	40.94	3	40.75	40.40	11	109	10.02%
2019/02/20	26	40.99	0	0.00	41.10	26	104	24.97%
2019/02/19	33	40.63	1	40.70	40.75	32	101	31.45%
2019/02/18	3	40.92	4	41.05	40.75	-1	100	-0.99%
2019/02/15	0	0.00	4	39.10	39.10	-4	94	-4.22%
2019/02/11	0	0.00	2	39.50	39.00	-2	98	-2.03%
2019/01/30	13	38.75	8	38.79	38.80	5	99	5.03%
2019/01/29	0	0.00	1	39.10	39.00	-1	98	-1.01%
2019/01/23	0	0.00	4	37.75	38.30	-4	98	-4.08%
2019/01/17	5	38.72	0	0.00	38.50	5	100	4.99%
2019/01/15	10	40.00	0	0.00	39.65	10	99	10.06%
2019/01/14	1	39.05	0	0.00	39.50	1	99	1.01%
2019/01/11	9	39.60	0	0.00	39.70	9	101	8.90%
2019/01/10	4	40.94	0	0.00	40.90	4	97	4.09%
2019/01/09	9	41.18	3	41.20	41.10	6	96	6.21%
2019/01/08	10	40.69	5	39.79	40.70	5	92	5.39%
2019/01/07	3	38.15	2	38.75	38.60	1	86	1.15%
2019/01/03	1	38.20	1	38.70	38.05	0	88	0.00%
2018/12/28	1	37.70	0	0.00	37.55	1	88	1.13%
2018/12/27	6	37.55	0	0.00	37.60	6	89	6.72%
2018/12/21	4	37.46	1	37.35	37.80	3	88	3.37%
2018/12/17	1	38.20	0	0.00	37.95	1	87	1.15%
2018/12/14	2	38.20	0	0.00	38.20	2	85	2.33%
2018/12/13	5	38.47	0	0.00	38.35	5	85	5.88%
2018/12/11	7	38.31	0	0.00	38.25	7	83	8.37%
2018/12/10	18	38.38	11	38.30	38.25	7	82	8.50%
2018/12/07	1	37.75	1	37.75	37.60	0	80	0.00%
2018/12/06	4	36.70	7	37.25	37.70	-3	79	-3.79%
2018/12/05	2	37.00	4	38.88	38.35	-2	75	-2.63%
2018/12/04	1	36.40	0	0.00	36.70	1	73	1.37%
2018/12/03	0	0.00	7	36.76	37.00	-7	72	-9.68%
2018/11/30	0	0.00	2	36.00	35.50	-2	70	-2.83%
2018/11/29	5	35.83	1	36.40	35.65	4	69	5.74%
2018/11/28	1	35.00	2	35.23	35.45	-1	69	-1.44%
2018/11/27	2	35.00	0	0.00	34.50	2	67	2.97%
2018/11/26	2	34.23	6	35.13	34.50	-4	66	-5.99%
2018/11/23	15	34.13	14	34.27	34.15	1	65	1.54%
2018/11/22	1	32.10	16	32.36	32.80	-15	55	-26.94%
2018/11/21	4	31.91	7	31.74	31.90	-3	54	-5.51%
2018/11/20	2	31.80	11	31.34	31.85	-9	54	-16.62%
2018/11/19	1	32.00	0	0.00	32.05	1	54	1.83%
2018/11/16	5	31.75	0	0.00	32.00	5	55	9.04%
2018/11/15	4	31.95	0	0.00	32.15	4	55	7.26%
2018/11/13	8	31.18	0	0.00	31.25	8	56	14.24%
2018/11/12	15	31.79	2	31.70	31.55	13	56	23.04%
2018/11/09	8	31.86	0	0.00	31.70	8	56	14.18%
2018/11/08	1	30.80	0	0.00	31.15	1	55	1.80%
2018/11/02	9	28.15	0	0.00	28.15	9	56	15.98%
2018/10/26	1	27.40	0	0.00	27.45	1	57	1.75%
2018/10/25	1	27.30	5	27.00	27.80	-4	56	-7.07%
2018/10/19	5	29.35	1	28.75	29.05	4	53	7.41%
2018/10/12	2	30.80	0	0.00	30.85	2	50	3.97%
2018/10/11	7	33.01	0	0.00	32.85	7	49	14.28%
2018/10/09	1	35.70	0	0.00	36.45	1	47	2.11%
2018/10/08	3	35.97	0	0.00	36.50	3	46	6.39%
2018/10/05	2	36.40	2	36.90	36.50	0	46	0.00%
2018/10/04	3	37.05	0	0.00	37.20	3	45	6.54%
2018/10/03	2	37.55	0	0.00	37.30	2	45	4.37%
2018/10/02	1	37.75	0	0.00	37.75	1	45	2.21%
2018/09/28	2	37.75	0	0.00	37.95	2	46	4.26%
2018/09/26	2	38.00	0	0.00	37.85	2	48	4.16%
2018/09/21	0	0.00	1	38.00	38.30	-1	49	-2.02%
2018/09/18	2	38.40	0	0.00	38.30	2	51	3.90%
2018/09/12	2	36.85	0	0.00	37.00	2	124	1.60%
2018/09/07	0	0.00	4	37.70	37.90	-4	131	-3.04%
2018/08/31	0	0.00	1	38.30	38.15	-1	135	-0.74%
2018/08/14	0	0.00	5	37.30	37.70	-5	146	-3.42%
2018/08/08	0	0.00	3	36.55	36.80	-3	142	-2.11%
2018/07/23	2	36.25	0	0.00	36.40	2	145	1.37%
2018/07/20	3	36.85	0	0.00	36.40	3	146	2.04%
2018/06/27	1	35.70	0	0.00	35.80	1	154	0.65%
2018/06/26	1	37.20	0	0.00	37.80	1	153	0.65%
2018/06/22	0	0.00	3	37.83	38.15	-3	120	-2.50%
2018/06/21	4	38.18	1	38.65	38.50	3	107	2.79%
2018/06/07	0	0.00	2	37.00	37.00	-2	65	-3.03%
2018/06/04	2	36.80	0	0.00	36.80	2	62	3.21%
2018/06/01	0	0.00	2	35.83	35.75	-2	59	-3.37%
2018/04/27	0	0.00	1	33.55	33.65	-1	75	-1.32%
2018/04/26	1	33.60	10	33.42	33.60	-9	76	-11.74%
2018/04/13	0	0.00	1	38.30	38.15	-1	86	-1.16%
2018/04/10	1	37.55	0	0.00	37.85	1	89	1.12%
2018/03/22	0	0.00	1	38.85	38.85	-1	112	-0.89%
2018/03/21	1	38.90	0	0.00	39.10	1	113	0.88%
2018/03/15	1	39.50	0	0.00	39.50	1	116	0.86%
2018/03/14	1	39.50	0	0.00	39.50	1	118	0.85%
2018/03/13	5	38.90	0	0.00	39.15	5	118	4.23%
2018/03/12	0	0.00	3	38.95	39.00	-3	118	-2.52%
2018/03/06	1	38.90	0	0.00	38.85	1	138	0.72%
2018/02/21	0	0.00	1	37.95	38.10	-1	146	-0.68%
2018/02/12	0	0.00	1	36.60	37.30	-1	146	-0.68%
2018/02/09	3	36.70	2	37.40	36.45	1	147	0.68%
2018/02/08	1	39.00	0	0.00	39.10	1	142	0.70%
2018/02/06	10	39.98	1	40.15	39.55	9	144	6.25%
2018/02/01	0	0.00	2	42.75	42.75	-2	141	-1.42%
2018/01/25	1	42.20	0	0.00	42.10	1	141	0.70%
2018/01/23	1	42.00	0	0.00	42.20	1	142	0.70%
2018/01/12	0	0.00	1	42.30	42.50	-1	138	-0.72%
2018/01/11	0	0.00	1	41.50	41.50	-1	137	-0.73%
2018/01/05	1	42.20	5	42.26	42.10	-4	139	-2.88%