光環 (3234)-元大-小港券商分點個股進出

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
49.40
漲跌
▲4.45
漲幅
+9.90%
成交量
12,701張
產業
上櫃通信網路類股
319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－元大-小港券商分點個股進出

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

元大-小港券商分點個股進出
元大-小港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
2024/04/29	22	48.40	12	48.32	49.40	10	3,303	0.30%
2024/04/26	1	44.85	0	0.00	44.95	1	3,095	0.03%
2024/04/25	6	38.45	9	39.72	40.90	-3	2,951	-0.10%
2024/04/24	5	37.32	0	0.00	37.20	5	2,831	0.18%
2024/04/18	4	37.00	4	37.20	36.95	0	2,795	0.00%
2024/04/17	0	0.00	1	36.45	37.50	-1	2,793	-0.04%
2024/04/16	1	35.80	10	35.30	35.35	-9	2,784	-0.32%
2024/04/15	12	37.40	0	0.00	36.90	12	2,774	0.43%
2024/04/11	2	36.50	0	0.00	36.40	2	2,768	0.07%
2024/04/10	2	37.80	0	0.00	37.65	2	2,751	0.07%
2024/04/08	2	38.28	0	0.00	38.30	2	2,729	0.07%
2024/04/03	4	38.34	0	0.00	38.70	4	2,714	0.15%
2024/04/02	0	0.00	1	40.35	40.50	-1	2,682	-0.04%
2024/04/01	1	38.65	0	0.00	38.70	1	2,635	0.04%
2024/03/29	0	0.00	10	38.65	39.50	-10	2,616	-0.38%
2024/03/26	10	37.91	10	38.57	37.70	0	2,551	0.00%
2024/03/25	6	38.24	2	38.55	38.25	4	2,518	0.16%
2024/03/22	2	38.10	7	39.00	38.25	-5	2,524	-0.20%
2024/03/21	2	37.40	1	37.65	37.25	1	2,523	0.04%
2024/03/20	2	38.40	0	0.00	37.70	2	2,519	0.08%
2024/03/19	2	38.73	2	38.78	38.90	0	2,508	0.00%
2024/03/18	5	39.12	2	39.75	39.75	3	2,516	0.12%
2024/03/15	2	38.23	4	38.70	38.25	-2	2,496	-0.08%
2024/03/14	4	38.03	0	0.00	38.85	4	2,515	0.16%
2024/03/13	1	39.50	0.4	39.00	38.50	0.7	2,556	0.03%
2024/03/12	0.3	39.52	4	38.45	39.90	-3.7	2,489	-0.15%
2024/03/11	0.1	36.80	1	36.60	36.30	-1	2,417	-0.04%
2024/03/08	1	34.90	2	34.93	34.85	-1	2,407	-0.04%
2024/03/07	6	37.68	0	0.00	36.90	6	2,369	0.25%
2024/03/06	0	0.00	0	37.30	37.20	0	2,319	0.00%
2024/03/04	0	0.00	2	39.45	39.75	-2	2,244	-0.09%
2024/03/01	0	0.00	1	38.40	38.80	-1	2,200	-0.05%
2024/02/29	0	39.00	6.2	38.29	38.15	-6.2	2,196	-0.28%
2024/02/27	4	41.03	4.3	39.78	39.30	-0.3	2,211	-0.01%
2024/02/26	5	39.25	0	0.00	39.80	5	2,160	0.23%
2024/02/23	0	41.19	0.5	40.55	40.00	-0.5	2,100	-0.02%
2024/02/22	4	38.88	0.1	39.00	38.85	3.9	1,982	0.20%
2024/02/21	1.1	39.50	8.1	38.65	39.60	-7	1,835	-0.38%
2024/02/20	0.1	36.00	5.1	35.36	36.00	-5	1,626	-0.30%
2024/02/19	0.1	35.72	0	0.00	36.10	0.1	1,540	0.00%
2024/02/16	4	35.61	28	34.90	35.10	-24	1,457	-1.65%
2024/02/15	4	34.50	2	33.93	33.55	2	1,317	0.15%
2024/02/05	0	0.00	2.1	34.50	34.50	-2.1	1,185	-0.17%
2024/02/02	0	0.00	2	31.40	31.40	-2	1,107	-0.18%
2024/02/01	0	0.00	10	27.30	28.55	-10	1,044	-0.96%
2024/01/26	10	26.60	0	0.00	26.55	10	1,070	0.93%
2024/01/15	0	0.00	16	26.75	26.55	-16	1,284	-1.25%
2024/01/11	10	26.15	4	26.65	26.65	6	1,326	0.45%
2024/01/10	0	0.00	1	25.90	25.85	-1	1,384	-0.07%
2024/01/09	1	26.00	0	0.00	25.80	1	1,465	0.07%
2024/01/08	10	26.40	0	0.00	26.15	10	1,507	0.66%
2024/01/02	0	0.00	0.2	27.50	27.25	-0.2	1,791	-0.01%
2023/12/21	0	28.30	0	0.00	28.10	0	2,235	0.00%
2023/12/08	0	0.00	3	30.45	31.00	-3	2,115	-0.14%
2023/12/06	2	28.80	20	28.25	28.55	-18	2,026	-0.89%
2023/12/05	12	27.37	0	0.00	27.55	12	2,009	0.60%
2023/12/04	13	28.63	20	28.42	28.15	-7	1,995	-0.35%
2023/11/28	0	0.00	1	28.60	28.45	-1	2,036	-0.05%
2023/11/27	0	0.00	2	28.85	28.20	-2	2,037	-0.10%
2023/11/24	23	30.59	1	31.15	30.15	22	2,022	1.09%
2023/11/22	1	28.80	0	0.00	28.80	1	1,956	0.05%
2023/11/21	0	0.00	20	28.81	29.00	-20	1,987	-1.01%
2023/11/14	10	27.10	2	27.88	28.30	8	2,031	0.39%
2023/11/13	10	27.20	1	27.20	27.00	9	2,020	0.45%
2023/11/10	0	0.00	1	27.10	27.10	-1	2,021	-0.05%
2023/11/09	4	27.93	0	0.00	27.75	4	2,015	0.20%
2023/11/08	1	28.40	0	0.00	28.40	1	2,006	0.05%
2023/11/02	0	0.00	1.9	29.76	29.45	-1.9	1,977	-0.10%
2023/11/01	1	29.45	1.2	29.16	29.75	-0.2	1,969	-0.01%
2023/10/31	1	28.90	1	30.75	28.65	0	1,957	0.00%
2023/10/30	0	0.00	10	30.01	31.25	-10	1,951	-0.51%
2023/10/27	0	0.00	10	28.50	30.10	-10	1,934	-0.52%
2023/10/26	0	0.00	9	28.55	28.35	-9	1,961	-0.46%
2023/10/25	20	30.16	0	0.00	29.50	20	1,986	1.01%
2023/10/24	0.2	29.55	0	0.00	30.50	0.2	1,972	0.01%
2023/10/19	4	29.00	5	28.60	28.50	-1	1,958	-0.05%
2023/10/18	0	0.00	24	27.14	29.95	-24	1,957	-1.23%
2023/10/17	1	29.05	9.1	28.19	27.50	-8.1	1,918	-0.42%
2023/10/16	0	0.00	1.1	30.11	30.00	-1.1	1,857	-0.06%
2023/10/12	3.1	34.08	0	0.00	33.95	3.1	1,908	0.16%
2023/10/11	24	33.87	2.5	33.77	34.30	21.5	1,928	1.11%
2023/10/06	0	0.00	1.4	34.30	34.30	-1.4	1,931	-0.07%
2023/10/05	1	31.85	2	31.55	31.20	-1	1,918	-0.05%
2023/10/04	0.4	31.44	1	30.80	31.95	-0.6	1,954	-0.03%
2023/10/03	24.1	32.43	13.3	32.38	32.75	10.8	1,938	0.56%
2023/10/02	2.1	29.66	9	29.85	29.85	-7	1,797	-0.39%
2023/09/28	0	0.00	6	27.15	27.15	-6	1,696	-0.35%
2023/09/26	0	0.00	0.5	24.25	24.25	-0.5	1,666	-0.03%
2023/09/21	3	25.00	0	0.00	24.80	3	1,682	0.18%
2023/09/15	3.2	25.17	2	25.60	26.50	1.2	1,734	0.07%
2023/09/14	0	0.00	42	25.36	25.90	-42	1,714	-2.45%
2023/09/08	0	0.00	0	24.30	24.75	0	1,687	0.00%
2023/09/06	0	0.00	2	25.10	24.75	-2	1,682	-0.12%
2023/09/05	3	24.35	2	24.45	24.40	1	1,680	0.06%
2023/09/04	32	24.24	1.3	24.23	24.20	30.7	1,673	1.83%
2023/09/01	13.2	25.34	4	25.36	25.35	9.2	1,642	0.56%
2023/08/31	2	27.15	0	0.00	27.15	2	1,595	0.13%
2023/08/30	1	28.10	0	0.00	27.90	1	1,588	0.06%
2023/08/28	2	27.90	0	0.00	28.00	2	1,572	0.13%
2023/08/25	0	0.00	17	27.72	28.30	-17	1,538	-1.10%
2023/08/24	3	26.10	0	0.00	25.80	3	1,496	0.20%
2023/08/23	3	25.90	0	0.00	25.80	3	1,500	0.20%
2023/08/22	2	26.60	0	0.00	25.90	2	1,499	0.13%
2023/08/21	6	27.07	0	0.00	27.15	6	1,484	0.40%
2023/08/18	0	0.00	5	27.71	28.15	-5	1,461	-0.34%
2023/08/16	6	24.33	6	24.95	25.45	0	1,412	0.00%
2023/08/11	2	25.75	0	0.00	25.40	2	1,399	0.14%
2023/08/09	4	27.20	0	0.00	26.90	4	1,386	0.29%
2023/08/08	12	27.75	0	0.00	26.90	12	1,382	0.87%
2023/08/07	0	0.00	2	28.50	28.05	-2	1,375	-0.15%
2023/08/04	2	27.75	0	0.00	27.45	2	1,364	0.15%
2023/08/02	2	28.88	9	28.80	28.10	-7	1,356	-0.52%
2023/08/01	2	31.95	11	30.66	30.70	-9	1,324	-0.68%
2023/07/31	23	32.51	0	0.00	31.30	23	1,306	1.76%
2023/07/26	0	0.00	2	30.50	29.00	-2	1,174	-0.17%
2023/07/25	2	30.25	3	30.85	30.20	-1	1,156	-0.09%
2023/07/24	7	29.95	5	29.90	29.75	2	1,140	0.18%
2023/07/21	0	0.00	9.1	29.80	30.60	-9.1	1,123	-0.81%
2023/07/20	0.1	32.20	3	31.63	31.85	-2.9	1,098	-0.26%
2023/07/19	1	32.15	22	31.65	31.60	-21	1,075	-1.95%
2023/07/18	1	33.50	0	0.00	31.30	1	1,072	0.09%
2023/07/17	13	35.27	1	34.35	34.15	12	1,117	1.07%
2023/07/14	5	33.45	3	33.67	34.15	2	1,076	0.19%
2023/07/13	14	33.71	3	33.70	33.50	11	1,098	1.00%
2023/07/12	5	31.90	3	31.62	32.00	2	978	0.20%
2023/07/11	7	29.11	1	28.00	29.10	6	885	0.68%
2023/07/10	6	29.08	2	28.90	29.25	4	806	0.50%
2023/07/05	0	0.00	1	25.10	24.55	-1	677	-0.15%
2023/07/03	0	0.00	4	24.66	25.00	-4	669	-0.60%
2023/06/30	1	24.00	0	0.00	24.05	1	658	0.15%
2023/06/28	3	24.20	0	0.00	24.20	3	652	0.46%
2023/06/26	6	25.10	0	0.00	25.10	6	653	0.92%
2023/06/19	0	0.00	50	23.37	23.25	-50	617	-8.10%
2023/06/09	10	22.18	0	0.00	21.95	10	633	1.58%
2023/06/08	10	22.60	0	0.00	22.40	10	705	1.42%
2023/05/30	2	23.20	0	0.00	22.75	2	720	0.28%
2023/05/26	10	22.05	0	0.00	22.10	10	709	1.41%
2023/05/03	9	23.05	0	0.00	23.05	9	800	1.12%
2023/04/25	0	0.00	2	23.00	22.85	-2	819	-0.24%
2023/04/21	1	22.95	0	0.00	23.85	1	827	0.12%
2023/04/20	10	24.80	8	24.63	24.10	2	851	0.24%
2023/04/18	12	26.09	12	26.08	25.85	0	713	0.00%
2023/04/14	10	24.90	0	0.00	24.70	10	618	1.62%
2023/04/06	0	0.00	0.1	24.85	24.80	-0.1	611	-0.02%
2023/03/30	0	0.00	19	25.40	25.10	-19	603	-3.15%
2023/03/28	0	0.00	1	25.10	24.60	-1	593	-0.17%
2023/03/24	0	0.00	1	25.10	25.15	-1	574	-0.17%
2023/03/23	0	24.60	0	0.00	24.70	0	564	0.00%
2023/03/21	0	24.85	0	0.00	24.30	0	556	0.00%
2023/03/20	0.1	24.05	0	0.00	24.35	0.1	561	0.01%
2023/03/17	4	23.55	4	23.65	23.75	0	570	0.00%
2023/03/14	0	0.00	1	24.05	24.50	-1	596	-0.17%
2023/03/13	3.1	25.29	1	25.75	24.60	2.1	599	0.35%
2023/03/10	0	23.93	0	0.00	24.00	0	578	0.00%
2023/03/07	20	24.45	0	0.00	24.15	20	824	2.42%
2023/02/24	0	0.00	1	23.50	23.10	-1	896	-0.11%
2023/02/17	2	23.45	1	23.45	23.45	1	876	0.11%
2023/02/08	5	23.10	6	23.29	22.65	-1	873	-0.11%
2023/02/07	1	23.15	0	0.00	22.95	1	854	0.12%
2023/02/02	0	0.00	1	22.55	22.90	-1	841	-0.12%
2023/01/30	0	0.00	10	22.10	21.80	-10	826	-1.21%
2023/01/12	10	21.65	0	0.00	21.50	10	803	1.24%
2023/01/10	10	22.55	30	23.03	22.45	-20	791	-2.53%
2022/12/28	10	21.45	0	0.00	21.30	10	770	1.30%
2022/12/22	10	22.90	0	0.00	22.90	10	774	1.29%
2022/12/21	1	23.30	0	0.00	23.00	1	785	0.13%
2022/12/12	2	24.80	6	24.60	24.70	-4	804	-0.50%
2022/12/09	2	24.55	0	0.00	24.50	2	799	0.25%
2022/12/08	2	24.85	0	0.00	25.40	2	789	0.25%
2022/12/07	1	25.40	0	0.00	25.10	1	786	0.13%
2022/11/30	1	24.55	3	25.18	25.00	-2	632	-0.32%
2022/11/29	5	23.96	11	23.80	23.55	-6	625	-0.96%
2022/11/28	7	22.91	0	0.00	22.90	7	584	1.20%
2022/11/07	0	0.00	1	21.95	22.00	-1	1,384	-0.07%
2022/11/04	2	22.85	0	0.00	22.20	2	1,447	0.14%
2022/11/02	0	0.00	0.1	21.60	21.65	-0.1	1,711	0.00%
2022/10/13	0	0.00	3.3	20.50	20.00	-3.3	2,627	-0.13%
2022/09/23	3	25.15	0	0.00	24.95	3	3,483	0.09%
2022/09/21	0	0.00	3	26.20	26.10	-3	3,534	-0.08%
2022/09/20	0	0.00	2	26.40	26.40	-2	3,528	-0.06%
2022/09/15	0	0.00	10.1	27.65	27.10	-10.1	3,515	-0.29%
2022/09/14	3	26.90	0	0.00	27.20	3	3,510	0.09%
2022/09/08	0	0.00	6	27.40	27.60	-6	3,483	-0.17%
2022/09/05	7	27.63	1	27.35	27.10	6	3,442	0.17%
2022/08/31	0	0.00	1	28.85	28.85	-1	3,308	-0.03%
2022/08/29	1	26.60	1	26.75	26.80	0	3,229	0.00%
2022/08/25	0	0.00	2	28.88	28.30	-2	3,216	-0.06%
2022/08/23	2	27.20	2	27.05	27.50	0	3,131	0.00%
2022/08/22	0	0.00	10	29.10	28.10	-10	3,095	-0.32%
2022/08/19	10	28.50	0	0.00	28.00	10	2,787	0.36%
2022/08/17	3	28.28	1	28.20	27.65	2	2,653	0.08%
2022/08/16	0.2	27.95	0	0.00	27.45	0.2	2,593	0.01%
2022/08/15	0.1	27.50	0	0.00	27.65	0.1	2,531	0.01%
2022/08/12	1	26.70	1	27.10	27.00	0	2,482	0.00%
2022/08/11	1	27.44	1	26.65	27.15	0	2,451	0.00%
2022/08/10	2	27.78	3	27.80	27.20	-1	2,383	-0.04%
2022/08/09	5	27.84	8.1	27.75	28.25	-3.1	2,262	-0.13%
2022/08/08	22	27.06	20.4	27.78	28.55	1.7	2,102	0.08%
2022/08/05	0	0.00	1	26.00	26.00	-1	1,688	-0.06%
2022/08/04	1	23.65	10	23.45	23.65	-9	1,595	-0.56%
2022/08/03	10	23.15	0	0.00	23.15	10	1,568	0.64%
2022/08/02	0	0.00	8	25.02	24.70	-8	1,546	-0.52%
2022/07/29	0	0.00	3	25.77	25.75	-3	1,540	-0.19%
2022/07/27	0	0.00	18	24.97	25.30	-18	1,499	-1.20%
2022/07/26	3	24.80	3	24.80	24.90	0	1,476	0.00%
2022/07/25	32.2	27.00	26	26.94	27.35	6.2	1,390	0.45%
2022/07/21	0.2	25.40	0	0.00	25.20	0.2	1,241	0.02%
2022/07/15	12	24.14	10	24.45	24.40	2	1,147	0.17%
2022/07/14	1	24.15	1	23.10	24.00	0	1,076	0.00%
2022/07/13	6	25.20	8	25.95	24.70	-2	1,025	-0.20%
2022/07/12	4	25.19	1	25.45	24.60	3	911	0.33%
2022/07/11	10	23.70	18	23.94	24.10	-8	754	-1.06%
2022/07/08	5	24.43	4	24.45	24.55	1	721	0.14%
2022/07/07	5	25.40	3	25.07	25.50	2	588	0.34%
2022/07/06	2	23.40	1	23.05	23.20	1	420	0.24%
2022/07/05	14	21.40	13	21.68	21.60	1	365	0.27%
2022/07/04	2	22.28	1	22.15	21.90	1	350	0.29%
2022/07/01	3	22.65	11	23.50	21.20	-8	321	-2.49%
2022/06/30	19	22.80	9	23.17	22.40	10	265	3.77%
2022/06/29	1	22.20	0	0.00	22.25	1	207	0.48%
2022/06/02	1	22.90	0	0.00	22.90	1	194	0.51%
2022/06/01	1	22.45	1	22.40	22.85	0	173	0.00%
2022/05/30	0	0.00	6	20.76	20.85	-6	159	-3.76%
2022/05/23	6	21.10	0	0.00	21.25	6	170	3.52%
2022/03/30	10	24.50	0	0.00	24.50	10	365	2.74%
2022/02/23	0	0.00	1	25.25	25.10	-1	483	-0.21%
2022/02/08	0.1	26.54	0	0.00	26.40	0.1	661	0.02%
2022/01/20	0	0.00	5	26.15	26.20	-5	691	-0.72%
2022/01/07	10	27.85	4	27.34	27.30	6	717	0.84%
2022/01/06	25	27.94	21	28.08	28.05	4	711	0.56%
2022/01/03	1	28.35	2	28.05	28.00	-1	610	-0.16%
2021/12/30	4	28.59	1	28.20	28.35	3	609	0.49%
2021/12/28	2	28.55	10	28.55	28.10	-8	608	-1.32%
2021/12/22	0	0.00	4	26.65	26.60	-4	584	-0.68%
2021/12/16	4	27.00	0	0.00	26.95	4	599	0.67%
2021/12/14	0	0.00	2	27.05	26.70	-2	603	-0.33%
2021/12/08	0	0.00	3	27.25	27.30	-3	714	-0.42%
2021/12/07	0.1	27.65	0	0.00	27.25	0.1	714	0.01%
2021/12/06	5	27.55	1	27.40	27.50	4	715	0.56%
2021/12/03	0	0.00	4	27.20	27.10	-4	722	-0.55%
2021/12/02	10	27.55	9	27.10	27.05	1	727	0.14%
2021/11/30	13	27.45	0	0.00	27.20	13	704	1.84%
2021/11/29	1	27.15	13	27.02	26.95	-12	705	-1.70%
2021/11/26	0	0.00	32	27.32	27.30	-32	713	-4.49%
2021/11/25	17	28.66	0	0.00	28.55	17	704	2.41%
2021/11/24	0	0.00	17	28.65	28.60	-17	706	-2.41%
2021/11/23	8	28.70	0	0.00	28.65	8	706	1.13%
2021/11/22	18	29.38	0	0.00	29.70	18	699	2.57%
2021/11/19	1	29.70	0	0.00	28.60	1	692	0.14%
2021/11/17	4	29.64	0	0.00	29.60	4	690	0.58%
2021/11/16	18	29.76	0	0.00	30.70	18	627	2.87%
2021/11/04	5	28.00	7	28.03	27.95	-2	991	-0.20%
2021/11/03	7	27.71	7	27.90	27.80	0	989	0.00%
2021/11/02	3	27.83	0	0.00	27.30	3	992	0.30%
2021/10/28	2	27.75	14	27.77	27.70	-12	1,062	-1.13%
2021/10/27	12	27.37	8	26.57	27.35	4	1,061	0.38%
2021/10/26	0	0.00	16	26.75	26.55	-16	1,075	-1.49%
2021/10/25	23	26.57	0	0.00	26.60	23	1,090	2.11%
2021/10/21	0	0.00	29	26.11	25.75	-29	1,155	-2.51%
2021/10/19	0	0.00	3	24.65	24.75	-3	1,302	-0.23%
2021/10/15	12	24.48	0	0.00	24.30	12	1,346	0.89%
2021/10/13	10	24.50	0	0.00	24.35	10	1,374	0.73%
2021/10/07	14	25.25	24	25.32	25.40	-10	1,426	-0.70%
2021/10/05	8	25.45	0	0.00	25.60	8	1,501	0.53%
2021/10/04	0	0.00	22	25.89	25.55	-22	1,503	-1.46%
2021/09/27	7	26.91	10	26.95	27.00	-3	1,519	-0.20%
2021/09/24	22	26.39	5	26.75	26.70	17	1,558	1.09%
2021/09/17	0	0.00	1	25.85	26.00	-1	1,603	-0.06%
2021/09/16	12	26.13	0	0.00	26.15	12	1,604	0.75%
2021/09/06	0	0.00	15	27.25	26.90	-15	1,769	-0.85%
2021/09/03	0	0.00	10	27.60	27.65	-10	1,767	-0.57%
2021/09/01	25	28.29	0	0.00	28.25	25	1,772	1.41%
2021/08/30	0	0.00	3	27.48	27.50	-3	1,761	-0.17%
2021/08/18	3	26.97	0	0.00	27.40	3	1,742	0.17%
2021/08/17	12	26.81	10	26.75	26.90	2	1,711	0.12%
2021/08/05	10	31.35	3	31.40	31.30	7	1,390	0.50%
2021/08/03	3	31.65	0	0.00	31.10	3	1,371	0.22%
2021/08/02	0	0.00	2	30.95	30.85	-2	1,357	-0.15%
2021/07/29	10	31.30	15	31.45	31.60	-5	1,344	-0.37%
2021/07/27	1	33.55	54	33.41	32.10	-53	1,343	-3.95%
2021/07/26	13	33.28	17	32.36	33.40	-4	1,314	-0.30%
2021/07/23	20	32.51	20	33.85	32.05	0	1,259	0.00%
2021/07/22	19	31.57	2	30.88	31.10	17	1,195	1.42%
2021/07/21	3	30.90	0	0.00	30.35	3	1,195	0.25%
2021/07/20	12	30.96	0	0.00	30.65	12	1,194	1.00%
2021/07/16	4	31.20	0	0.00	30.85	4	1,203	0.33%
2021/06/30	0	0.00	1	30.00	29.60	-1	1,164	-0.09%
2021/06/29	0	0.00	2	30.10	29.95	-2	1,208	-0.17%
2021/06/24	3	30.75	0	0.00	30.15	3	1,178	0.25%
2021/06/23	0	0.00	1	29.20	29.45	-1	1,159	-0.09%
2021/06/21	0	0.00	1	30.15	29.60	-1	1,169	-0.09%
2021/06/18	0	0.00	6	31.10	30.75	-6	1,177	-0.51%
2021/06/17	22.1	31.42	0	0.00	31.35	22.1	1,166	1.89%
2021/06/16	6	31.06	0	0.00	32.05	6	1,088	0.55%
2021/06/02	1	30.90	1	30.10	30.30	0	1,307	0.00%
2021/06/01	1	31.35	0	0.00	31.30	1	1,309	0.08%
2021/05/28	3	30.00	3	30.05	30.15	0	1,322	0.00%
2021/05/26	0	0.00	3	29.35	29.80	-3	1,331	-0.23%
2021/05/25	4	30.03	1	29.10	29.55	3	1,341	0.22%
2021/05/19	10	27.25	10	27.50	28.20	0	1,426	0.00%
2021/05/07	0	0.00	1	34.55	34.55	-1	1,462	-0.07%
2021/05/05	20	33.40	0	0.00	33.05	20	1,449	1.38%
2021/05/03	1	35.25	0	0.00	34.60	1	1,428	0.07%
2021/04/28	10.3	36.71	5	36.55	36.70	5.3	1,420	0.37%
2021/04/27	0	0.00	4	37.01	37.40	-4	1,415	-0.28%
2021/04/26	4	36.64	0	0.00	36.30	4	1,388	0.29%
2021/04/20	0	0.00	1	39.50	39.50	-1	1,359	-0.07%
2021/04/15	1	40.15	11	39.75	39.90	-10	1,441	-0.69%
2021/04/12	8	41.95	8.4	41.39	41.20	-0.4	1,456	-0.03%
2021/04/09	0	0.00	0	42.50	40.90	0	1,465	0.00%
2021/04/08	1	41.60	0	0.00	41.55	1	1,522	0.07%
2021/04/06	1	41.30	6	41.34	41.40	-5	1,508	-0.33%
2021/04/01	10	41.85	0	0.00	41.30	10	1,512	0.66%
2021/03/31	0	0.00	5	40.85	40.70	-5	1,468	-0.34%
2021/03/30	0	40.70	0	0.00	40.85	0	1,472	0.00%
2021/03/25	0	0.00	0	40.30	39.60	0	1,487	0.00%
2021/03/15	11	41.79	10	41.92	42.00	1	1,535	0.07%
2021/03/12	8	41.71	1	41.15	40.85	7	1,501	0.47%
2021/03/11	1	41.70	7.4	41.91	41.55	-6.4	1,528	-0.42%
2021/03/10	1	43.70	8	44.08	44.65	-7	1,429	-0.49%
2021/03/09	4	40.99	0	0.00	40.60	4	1,598	0.25%
2021/03/02	1	40.25	0	0.00	39.50	1	1,918	0.05%
2021/02/26	3	40.55	1	40.60	40.65	2	1,943	0.10%
2021/02/25	3	41.15	3	41.85	40.80	0	1,969	0.00%
2021/02/24	2	41.70	1	41.30	41.25	1	1,984	0.05%
2021/02/23	2	40.85	0	0.00	40.95	2	2,021	0.10%
2021/02/22	0	0.00	2	42.60	42.25	-2	2,047	-0.10%
2021/02/19	4	42.69	4	42.33	43.00	0	2,073	0.00%
2021/02/17	1	37.95	1	39.20	39.85	0	2,188	0.00%
2021/02/05	9	36.67	9	36.85	36.85	0	2,219	0.00%
2021/02/04	0	0.00	1	36.00	35.80	-1	2,240	-0.04%
2021/02/03	1	35.45	2	35.93	35.60	-1	2,282	-0.04%
2021/01/26	0	0.00	1	36.30	36.20	-1	2,765	-0.04%
2021/01/25	0	0.00	1	35.80	36.95	-1	2,765	-0.04%
2021/01/20	0	0.00	1	36.00	35.20	-1	2,765	-0.04%
2021/01/19	1	37.70	0	0.00	37.05	1	2,756	0.04%
2021/01/15	2	38.13	6	37.95	37.50	-4	2,782	-0.14%
2021/01/13	0	0.00	1	38.85	38.95	-1	2,817	-0.04%
2021/01/12	2	39.18	6	38.58	38.25	-4	2,846	-0.14%
2021/01/11	1	39.40	0	0.00	39.80	1	2,871	0.03%
2021/01/08	2	39.38	1	42.05	39.10	1	2,863	0.03%
2021/01/07	8	42.86	6.7	42.60	42.50	1.3	2,804	0.05%
2021/01/06	8	44.76	8	42.90	42.85	0	2,810	0.00%
2021/01/05	0	0.00	5	44.30	44.40	-5	2,791	-0.18%
2021/01/04	2	44.30	2	44.30	44.85	0	2,794	0.00%
2020/12/31	18	44.54	10	44.63	44.55	8	2,786	0.29%
2020/12/30	0	0.00	14	42.54	42.55	-14	2,718	-0.51%
2020/12/28	0	42.10	0	0.00	42.10	0	2,718	0.00%
2020/12/25	12	42.27	2	42.23	42.10	10	2,715	0.37%
2020/12/24	1	41.90	0	0.00	41.85	1	2,711	0.04%
2020/12/23	1	41.80	4	41.90	41.90	-3	2,705	-0.11%
2020/12/22	0	0.00	7	42.31	42.00	-7	2,725	-0.26%
2020/12/21	0	0.00	1	43.55	43.20	-1	2,735	-0.04%
2020/12/18	9	44.23	1	43.80	43.90	8	2,743	0.29%
2020/12/17	0	0.00	5	42.88	42.70	-5	2,727	-0.18%
2020/12/16	1	42.90	0	0.00	43.30	1	2,728	0.04%
2020/12/14	11	42.63	5	43.00	42.95	6	2,730	0.22%
2020/12/09	0	0.00	20	43.68	43.55	-20	2,748	-0.73%
2020/12/08	1	43.75	9	43.70	43.90	-8	2,769	-0.29%
2020/12/07	17	43.72	12	43.68	43.10	5	2,779	0.18%
2020/12/04	4	44.81	8	45.16	45.00	-4	2,736	-0.15%
2020/12/03	85	45.71	93	47.02	45.25	-8	2,725	-0.29%
2020/12/02	15	45.94	10	44.70	45.95	5	2,480	0.20%
2020/12/01	16	45.07	17	44.64	44.50	-1	2,405	-0.04%
2020/11/30	9	45.98	12	45.56	45.15	-3	2,406	-0.12%
2020/11/27	24	45.73	1	45.95	46.40	23	2,419	0.95%
2020/11/26	14	44.98	5	44.54	45.00	9	2,294	0.39%
2020/11/25	9	44.44	0	0.00	44.25	9	2,283	0.39%
2020/11/24	3	44.07	0	0.00	43.60	3	2,261	0.13%
2020/11/23	0	0.00	1	44.60	44.25	-1	2,253	-0.04%
2020/11/20	0	0.00	3	44.93	44.80	-3	2,255	-0.13%
2020/11/19	0	0.00	1	45.25	45.15	-1	2,236	-0.04%
2020/11/18	0	0.00	4	44.71	44.90	-4	2,212	-0.18%
2020/11/17	7	45.89	0	0.00	45.30	7	2,205	0.32%
2020/11/16	0	0.00	9	43.52	43.60	-9	2,119	-0.42%
2020/11/13	7	43.90	0	0.00	43.95	7	2,125	0.33%
2020/11/12	1	43.50	12	43.18	42.50	-11	2,106	-0.52%
2020/11/11	1	43.80	7	43.94	44.20	-6	2,114	-0.28%
2020/11/10	6	43.45	10	43.48	43.30	-4	2,142	-0.19%
2020/11/09	18	44.83	0	0.00	44.80	18	2,303	0.78%
2020/11/06	20	40.66	12	40.04	41.90	8	2,147	0.37%
2020/11/05	1	38.30	0	0.00	38.10	1	2,036	0.05%
2020/11/04	0	0.00	11	37.92	37.85	-11	2,059	-0.53%
2020/11/03	0	0.00	1	37.60	37.60	-1	2,075	-0.05%
2020/10/29	3	36.05	0	0.00	36.75	3	2,217	0.14%
2020/10/28	2	36.80	0	0.00	36.50	2	2,233	0.09%
2020/10/27	11	37.66	0	0.00	37.80	11	2,270	0.48%
2020/10/26	0	0.00	1	38.10	38.30	-1	2,310	-0.04%
2020/10/23	2	38.95	1	38.65	38.80	1	2,370	0.04%
2020/10/22	10	38.68	23	38.90	38.35	-13	2,490	-0.52%
2020/10/20	5	38.75	6	38.25	38.15	-1	2,997	-0.03%
2020/10/19	4	37.53	10	37.04	37.70	-6	3,024	-0.20%
2020/10/16	2	35.85	0	0.00	35.70	2	3,060	0.07%
2020/10/15	7	36.23	0	0.00	36.05	7	3,222	0.22%
2020/10/13	0	0.00	2	35.50	35.20	-2	3,387	-0.06%
2020/10/12	1	36.30	1	36.70	35.00	0	3,461	0.00%
2020/10/08	11	37.99	0	0.00	37.00	11	3,587	0.31%
2020/10/06	3	38.12	0	0.00	38.10	3	3,749	0.08%
2020/09/29	0	0.00	1	37.90	37.55	-1	4,236	-0.02%
2020/09/28	1	38.30	1	38.00	38.15	0	4,730	0.00%
2020/09/25	1	38.15	0	0.00	37.45	1	4,888	0.02%
2020/09/23	1	40.45	0	0.00	39.10	1	5,430	0.02%
2020/09/22	1	39.50	0	0.00	39.50	1	5,582	0.02%
2020/09/21	0	0.00	2	41.55	40.55	-2	5,726	-0.03%
2020/09/17	0	0.00	1	41.60	41.80	-1	5,992	-0.02%
2020/09/16	1	41.60	0	0.00	41.00	1	6,024	0.02%
2020/09/15	1	42.35	0	0.00	40.70	1	6,139	0.02%
2020/09/14	1	41.40	1	40.90	41.15	0	6,556	0.00%
2020/09/11	0	0.00	10	39.58	39.30	-10	6,633	-0.15%
2020/09/10	11	41.80	1	41.80	40.70	10	6,713	0.15%
2020/09/09	5	41.65	5	41.85	41.85	0	6,771	0.00%
2020/09/08	1	41.50	21	41.52	41.30	-20	6,966	-0.29%
2020/09/07	0	0.00	7	43.20	42.00	-7	6,967	-0.10%
2020/09/04	12	43.13	5	43.30	43.60	7	6,963	0.10%
2020/09/03	1	45.00	2	43.95	43.50	-1	6,971	-0.01%
2020/09/02	10	44.22	3	44.27	44.50	7	6,970	0.10%
2020/09/01	1	43.05	0	0.00	42.50	1	6,892	0.01%
2020/08/31	8	42.65	0	0.00	42.30	8	6,893	0.12%
2020/08/28	0	0.00	6	42.50	42.10	-6	6,915	-0.09%
2020/08/27	0	0.00	1	42.70	42.50	-1	6,915	-0.01%
2020/08/26	27	43.37	0	0.00	43.45	27	6,971	0.39%
2020/08/25	0	0.00	2	42.35	42.20	-2	6,967	-0.03%
2020/08/21	0	0.00	7	40.39	42.10	-7	6,958	-0.10%
2020/08/20	2	40.18	16	40.63	39.70	-14	6,942	-0.20%
2020/08/19	0	0.00	24	45.40	44.10	-24	6,864	-0.35%
2020/08/18	0	0.00	5	47.35	46.20	-5	6,882	-0.07%
2020/08/14	2	47.15	6	47.70	47.55	-4	6,945	-0.06%
2020/08/13	35	48.14	7	47.11	48.25	28	6,891	0.41%
2020/08/12	9	45.81	2	45.78	46.20	7	6,668	0.10%
2020/08/11	1	43.40	9	43.48	42.80	-8	6,597	-0.12%
2020/08/10	1	45.15	5	44.50	44.50	-4	6,603	-0.06%
2020/08/07	6	45.18	1	44.90	45.25	5	6,614	0.08%
2020/08/06	6	44.78	1	45.20	44.90	5	6,616	0.08%
2020/08/05	5	47.30	0	0.00	46.65	5	6,623	0.08%
2020/08/04	5	46.04	8	46.13	46.85	-3	6,707	-0.04%
2020/08/03	1	45.35	3.1	45.03	45.45	-2.1	6,677	-0.03%
2020/07/31	1	44.70	1	44.45	45.05	0	6,682	0.00%
2020/07/30	4	44.69	8	44.68	43.75	-4	6,653	-0.06%
2020/07/29	5	43.90	0	0.00	44.65	5	6,630	0.08%
2020/07/28	4	46.60	2	46.00	43.30	2	6,594	0.03%
2020/07/27	2	49.93	7	48.10	47.40	-5	6,494	-0.08%
2020/07/24	20	53.75	5	53.68	52.20	15	6,422	0.23%
2020/07/23	4.1	52.13	0	0.00	52.50	4.1	6,073	0.07%
2020/07/22	3	52.00	3	50.83	52.00	0	6,039	0.00%
2020/07/21	52	50.51	51	51.51	50.50	1	6,058	0.02%
2020/07/17	3	51.50	2	50.20	49.90	1	5,846	0.02%
2020/07/15	6	52.80	22	50.91	49.90	-16	5,697	-0.28%
2020/07/14	15	51.83	0	0.00	52.50	15	5,565	0.27%
2020/07/13	1	53.10	1	53.00	53.00	0	5,520	0.00%
2020/07/10	0	0.00	13	51.57	51.10	-13	5,415	-0.24%
2020/07/09	8	56.58	38	57.05	55.00	-30	5,270	-0.57%
2020/07/08	14	57.32	20	57.52	57.10	-6	5,107	-0.12%
2020/07/07	161	57.53	145	58.55	56.50	16	4,968	0.32%	大買/大賣/
2020/07/06	2	56.65	0	0.00	58.90	2	4,562	0.04%
2020/07/03	4	52.40	3	50.02	53.60	1	4,430	0.02%
2020/07/02	9	48.13	3	47.47	48.80	6	4,110	0.15%
2020/07/01	3	45.40	13	45.06	45.10	-10	3,874	-0.26%
2020/06/30	16	44.09	11	43.30	43.95	5	3,715	0.13%
2020/06/29	66	42.42	72	42.25	42.45	-6	3,568	-0.17%
2020/06/24	33	40.80	3	40.43	41.90	30	3,411	0.88%
2020/06/23	4	40.23	1	39.60	39.40	3	3,310	0.09%
2020/06/22	0	0.00	8	41.91	39.95	-8	3,280	-0.24%
2020/06/19	17	43.86	17	43.80	41.40	0	3,178	0.00%
2020/06/18	4	40.39	3	40.08	40.60	1	2,744	0.04%
2020/06/17	10	39.44	5	39.32	39.60	5	2,651	0.19%
2020/06/16	2	37.90	4	38.13	38.75	-2	2,551	-0.08%
2020/06/15	8	37.43	4	37.24	36.80	4	2,498	0.16%
2020/06/11	1	36.60	1	35.70	35.45	0	2,322	0.00%
2020/06/08	2	37.55	0	0.00	36.80	2	2,365	0.08%
2020/06/05	0	0.00	1	37.65	37.70	-1	2,391	-0.04%
2020/06/04	2	37.50	4	36.90	37.35	-2	2,404	-0.08%
2020/06/03	0	0.00	7	36.86	36.75	-7	2,421	-0.29%
2020/06/02	3	38.13	2	36.90	36.60	1	2,418	0.04%
2020/05/28	7	36.59	9	36.22	36.00	-2	2,326	-0.09%
2020/05/27	10	37.07	11	36.79	36.60	-1	2,322	-0.04%
2020/05/26	15	37.33	25	36.94	36.80	-10	2,326	-0.43%
2020/05/25	21	37.27	12	37.27	37.20	9	2,317	0.39%
2020/05/22	13	36.68	10	36.60	36.50	3	2,274	0.13%
2020/05/21	0	0.00	8	36.80	36.05	-8	2,230	-0.36%
2020/05/20	0	0.00	2	35.25	35.25	-2	2,178	-0.09%
2020/05/15	3	34.93	3	34.57	35.45	0	2,291	0.00%
2020/05/14	5	35.70	15	35.56	34.00	-10	2,288	-0.44%
2020/05/13	1	36.40	0	0.00	36.55	1	2,260	0.04%
2020/05/12	45	36.65	34	36.64	36.40	11	2,287	0.48%
2020/05/11	4	35.30	0	0.00	36.85	4	2,228	0.18%
2020/05/08	5	35.10	11	34.44	34.30	-6	2,141	-0.28%
2020/05/07	7	34.76	1	34.60	34.50	6	2,145	0.28%
2020/05/06	0	0.00	3	34.00	33.95	-3	2,142	-0.14%
2020/05/05	5	34.81	5	34.25	34.30	0	2,146	0.00%
2020/05/04	5	33.30	5	34.40	34.25	0	2,142	0.00%
2020/04/30	12	34.00	0	0.00	33.80	12	2,149	0.56%
2020/04/29	11	34.29	5	34.03	34.20	6	2,148	0.28%
2020/04/28	0	0.00	30	32.35	33.05	-30	2,113	-1.42%
2020/04/27	0	0.00	9	31.90	31.90	-9	2,120	-0.42%
2020/04/24	36	31.99	6	31.85	31.40	30	2,128	1.41%
2020/04/20	0	0.00	1	29.55	29.25	-1	2,260	-0.04%
2020/04/17	9	28.85	0	0.00	28.70	9	2,277	0.40%
2020/04/16	0	0.00	1	28.40	28.65	-1	2,311	-0.04%
2020/04/14	1	27.50	10	27.50	27.75	-9	2,424	-0.37%
2020/04/10	3	27.35	3	27.10	27.30	0	2,933	0.00%
2020/04/09	6	28.04	5	27.40	26.90	1	3,151	0.03%
2020/04/07	10	26.38	0	0.00	26.75	10	3,202	0.31%
2020/03/31	0	0.00	2	24.85	24.15	-2	3,250	-0.06%
2020/03/30	2	24.33	0	0.00	24.80	2	3,291	0.06%
2020/03/24	0	0.00	1	22.20	23.30	-1	3,766	-0.03%
2020/03/23	0	0.00	1	20.05	21.20	-1	3,767	-0.03%
2020/03/20	2	21.75	0	0.00	21.80	2	3,765	0.05%
2020/03/19	0	0.00	6	20.73	19.85	-6	3,758	-0.16%
2020/03/18	8	24.07	3	24.23	22.05	5	3,758	0.13%
2020/03/17	1	24.80	1.7	24.26	23.70	-0.7	3,771	-0.02%
2020/03/16	2	27.95	2	28.35	25.50	0	3,918	0.00%
2020/03/13	2	28.03	0	0.00	28.30	2	3,948	0.05%
2020/03/12	1	31.20	1	33.55	30.65	0	3,951	0.00%
2020/03/11	12	34.05	11	34.21	33.75	1	3,920	0.03%
2020/03/10	3	33.07	5	32.92	33.45	-2	3,895	-0.05%
2020/03/09	3	33.50	4	33.46	33.50	-1	3,884	-0.03%
2020/03/06	4	33.19	3	33.08	32.95	1	3,845	0.03%
2020/03/05	3	33.48	1	33.30	33.60	2	3,865	0.05%
2020/03/04	1	33.30	1	33.10	32.80	0	3,885	0.00%
2020/03/03	0	0.00	1	33.60	33.50	-1	3,961	-0.03%
2020/03/02	1	33.30	1	32.05	32.55	0	4,005	0.00%
2020/02/27	1	33.25	1	34.85	33.00	0	3,999	0.00%
2020/02/26	1	35.50	0	0.00	35.00	1	4,000	0.02%
2020/02/25	0	0.00	8	35.15	35.45	-8	4,007	-0.20%
2020/02/24	0	0.00	9	35.89	36.00	-9	4,055	-0.22%
2020/02/21	6	36.39	0	0.00	36.30	6	4,071	0.15%
2020/02/20	12	37.56	0	0.00	37.40	12	4,160	0.29%
2020/02/19	2	36.55	2	36.23	36.70	0	4,101	0.00%
2020/02/18	0	0.00	1	35.75	35.30	-1	4,054	-0.02%
2020/02/17	0	0.00	2	35.75	35.30	-2	4,061	-0.05%
2020/02/14	2	35.38	0	0.00	35.55	2	4,094	0.05%
2020/02/13	2	36.30	2	36.40	35.30	0	4,098	0.00%
2020/02/12	8	35.30	0	0.00	35.30	8	4,081	0.20%
2020/02/11	1	35.10	2	34.20	35.05	-1	4,081	-0.02%
2020/02/10	0	0.00	3	33.08	33.20	-3	4,065	-0.07%
2020/02/07	2	34.95	1	35.15	34.00	1	4,105	0.02%
2020/02/06	1	35.40	9	35.10	35.45	-8	4,146	-0.19%
2020/02/04	0	0.00	2	34.75	34.90	-2	4,231	-0.05%
2020/02/03	2	34.15	7	33.99	33.95	-5	4,269	-0.12%
2020/01/31	4	35.63	13	34.72	36.10	-9	4,322	-0.21%
2020/01/30	0	0.00	5	37.70	35.70	-5	4,669	-0.11%
2020/01/20	3	39.23	1	38.90	39.65	2	5,009	0.04%
2020/01/17	5	39.89	1	40.65	39.45	4	5,179	0.08%
2020/01/16	1	40.90	0	0.00	40.65	1	5,136	0.02%
2020/01/15	8	41.05	4	41.28	41.10	4	5,106	0.08%
2020/01/14	10	40.45	0	0.00	41.15	10	5,037	0.20%
2020/01/13	1	39.35	2	39.10	39.40	-1	4,910	-0.02%
2020/01/10	2	38.95	7	39.34	39.35	-5	4,884	-0.10%
2020/01/09	8	38.58	9	38.81	38.40	-1	4,869	-0.02%
2020/01/07	70	38.83	71	40.34	38.70	-1	4,720	-0.02%
2020/01/06	1	39.55	0	0.00	39.80	1	4,383	0.02%
2020/01/03	42	38.66	46	38.46	38.70	-4	4,188	-0.10%
2020/01/02	0	0.00	4	36.90	37.35	-4	3,950	-0.10%
2019/12/31	1	36.55	5	37.50	37.05	-4	3,903	-0.10%
2019/12/30	1	36.10	10	36.32	36.35	-9	3,787	-0.24%
2019/12/27	10	35.80	10	35.92	35.80	0	3,759	0.00%
2019/12/25	2	36.15	0	0.00	36.35	2	3,734	0.05%
2019/12/24	14	37.21	1	37.50	36.50	13	3,708	0.35%
2019/12/23	6	35.81	1	36.00	35.90	5	3,494	0.14%
2019/12/20	0	0.00	1	35.50	35.45	-1	3,444	-0.03%
2019/12/19	19	35.60	12	35.46	35.00	7	3,488	0.20%
2019/12/18	1	33.75	3	33.85	34.40	-2	3,348	-0.06%
2019/12/16	2	33.70	3	33.62	33.70	-1	3,334	-0.03%
2019/12/13	2	33.63	16	33.93	33.70	-14	3,324	-0.42%
2019/12/12	4	34.70	2	34.65	34.05	2	3,302	0.06%
2019/12/11	1	35.60	17	36.10	34.60	-16	3,265	-0.49%
2019/12/10	18	35.24	2	35.05	34.95	16	3,101	0.52%
2019/12/09	12	34.72	1	35.20	35.10	11	3,040	0.36%
2019/12/06	0	0.00	1	33.50	33.70	-1	3,000	-0.03%
2019/12/05	1	34.30	32	33.60	33.20	-31	3,002	-1.03%
2019/12/04	0	0.00	2	33.93	33.95	-2	2,992	-0.07%
2019/12/02	2	33.70	1	33.40	33.80	1	3,009	0.03%
2019/11/29	1	34.85	0	0.00	34.20	1	3,067	0.03%
2019/11/27	10	35.05	5	34.65	35.05	5	2,971	0.17%
2019/11/26	0	0.00	10	33.20	33.05	-10	2,919	-0.34%
2019/11/25	1	34.45	0	0.00	33.05	1	2,906	0.03%
2019/11/22	3	33.98	0	0.00	33.90	3	2,886	0.10%
2019/11/21	33	34.10	3	34.40	34.15	30	2,875	1.04%
2019/11/20	4	33.60	0	0.00	33.60	4	2,819	0.14%
2019/11/19	1	33.95	31	33.49	34.10	-30	2,850	-1.05%
2019/11/18	4	32.75	17	32.74	32.50	-13	2,726	-0.48%
2019/11/15	7	31.87	1	31.15	31.90	6	2,693	0.22%
2019/11/14	8	30.70	0	0.00	31.00	8	2,675	0.30%
2019/11/13	14	31.71	5	31.50	31.50	9	2,663	0.34%
2019/11/12	2	30.05	2	30.15	30.00	0	2,594	0.00%
2019/11/11	0	0.00	1	31.25	29.80	-1	2,580	-0.04%
2019/11/08	1	31.55	2	31.50	31.70	-1	2,546	-0.04%
2019/11/06	3	32.23	26	31.84	31.95	-23	2,514	-0.91%
2019/11/05	4	33.71	2	33.10	33.20	2	2,456	0.08%
2019/11/04	1	33.45	2	33.35	33.55	-1	2,399	-0.04%
2019/11/01	6	33.40	1	33.55	33.85	5	2,361	0.21%
2019/10/31	4	33.14	0	0.00	33.30	4	2,298	0.17%
2019/10/30	12	34.33	4	34.30	34.50	8	2,222	0.36%
2019/10/29	142	34.43	126	35.50	34.30	16	2,132	0.75%	大買/大賣/
2019/10/28	23	33.57	18	33.98	34.70	5	1,752	0.29%
2019/10/25	4	30.65	1	31.00	31.55	3	1,371	0.22%
2019/10/24	1	28.80	1	28.75	28.70	0	1,185	0.00%
2019/10/18	0	0.00	1	29.00	28.90	-1	1,321	-0.08%
2019/10/17	9	29.41	1	29.35	29.40	8	1,323	0.60%
2019/10/16	1	29.10	1	28.80	28.25	0	1,291	0.00%
2019/10/15	1	28.95	1	28.85	28.50	0	1,299	0.00%
2019/10/09	1	28.45	1	28.10	28.05	0	1,305	0.00%
2019/10/08	0	0.00	1	28.65	28.60	-1	1,310	-0.08%
2019/10/04	1	28.70	0	0.00	28.65	1	1,398	0.07%
2019/09/27	0	0.00	1	29.10	29.25	-1	1,534	-0.07%
2019/09/26	1	30.95	1	30.95	30.35	0	1,532	0.00%
2019/09/25	1	29.85	0	0.00	29.65	1	1,482	0.07%
2019/09/24	3	30.15	3	30.33	29.85	0	1,476	0.00%
2019/09/20	0	0.00	8	29.10	28.85	-8	1,389	-0.58%
2019/09/17	0	0.00	4	29.25	28.55	-4	1,422	-0.28%
2019/09/11	1	28.85	0	0.00	29.50	1	1,516	0.07%
2019/09/10	0	0.00	1	28.65	28.65	-1	1,542	-0.06%
2019/09/09	0	0.00	4	29.80	28.95	-4	1,616	-0.25%
2019/09/03	9	30.48	0	0.00	29.30	9	1,687	0.53%
2019/08/30	0	0.00	1	28.20	27.95	-1	1,602	-0.06%
2019/08/28	1	27.30	0	0.00	27.45	1	1,596	0.06%
2019/08/27	1	27.50	1	27.60	27.50	0	1,591	0.00%
2019/08/26	1	26.45	0	0.00	26.55	1	1,576	0.06%
2019/08/23	4	27.68	0	0.00	27.70	4	1,566	0.26%
2019/08/21	1	27.90	0	0.00	27.80	1	1,492	0.07%
2019/08/20	2	27.30	1	27.20	27.30	1	1,489	0.07%
2019/08/16	0	0.00	1	26.50	26.60	-1	1,501	-0.07%
2019/08/13	1	26.40	0	0.00	25.90	1	1,520	0.07%
2019/08/12	0	0.00	1	26.25	26.50	-1	1,550	-0.06%
2019/08/05	1	25.80	0	0.00	25.65	1	1,576	0.06%
2019/07/30	0	0.00	1	28.40	28.45	-1	1,615	-0.06%
2019/07/25	2	29.55	1	29.85	29.45	1	1,580	0.06%
2019/07/23	1	29.10	1	29.00	28.70	0	1,532	0.00%
2019/07/22	1	27.80	0	0.00	27.90	1	1,492	0.07%
2019/07/18	0	0.00	19	27.10	26.90	-19	1,512	-1.26%
2019/07/17	1	27.75	0	0.00	27.80	1	1,517	0.07%
2019/07/16	0	0.00	1	28.30	28.25	-1	1,513	-0.07%
2019/07/12	3	28.48	3	28.35	28.20	0	1,548	0.00%
2019/07/11	0	0.00	7	27.91	28.15	-7	1,551	-0.45%
2019/07/10	0	0.00	1	29.45	28.65	-1	1,571	-0.06%
2019/07/09	1	27.85	0	0.00	28.15	1	1,556	0.06%
2019/07/05	6	28.30	2	28.15	28.05	4	1,560	0.26%
2019/07/04	1	26.70	1	26.60	26.80	0	1,441	0.00%
2019/07/03	1	26.95	0	0.00	26.20	1	1,444	0.07%
2019/07/02	2	27.00	2	27.00	26.65	0	1,431	0.00%
2019/07/01	1	27.15	1	27.40	27.15	0	1,426	0.00%
2019/06/28	0	0.00	1	26.45	26.40	-1	1,419	-0.07%
2019/06/27	2	26.70	0	0.00	26.85	2	1,431	0.14%
2019/06/26	1	26.60	9	26.66	26.70	-8	1,443	-0.55%
2019/06/25	5	27.31	3	27.10	26.50	2	1,460	0.14%
2019/06/24	0	0.00	1	27.25	27.00	-1	1,447	-0.07%
2019/06/18	5	26.90	0	0.00	26.80	5	1,512	0.33%
2019/06/14	0	0.00	1	27.00	27.20	-1	1,528	-0.07%
2019/06/13	2	24.75	0	0.00	24.75	2	1,599	0.13%
2019/06/11	1	24.30	1	23.95	24.10	0	1,606	0.00%
2019/06/05	20	24.55	0	0.00	24.55	20	1,638	1.22%
2019/05/30	1	24.75	0	0.00	24.30	1	1,704	0.06%
2019/05/24	0	0.00	1	23.85	23.90	-1	1,930	-0.05%
2019/05/21	1	25.10	0	0.00	25.10	1	2,172	0.05%
2019/05/20	1	24.80	7	24.72	24.45	-6	2,178	-0.28%
2019/05/17	7	24.57	1	24.90	24.40	6	2,221	0.27%
2019/05/15	0	0.00	1	26.50	26.20	-1	2,273	-0.04%
2019/05/14	2	25.95	1	25.95	26.30	1	2,327	0.04%
2019/05/09	0	0.00	1	25.60	25.40	-1	2,390	-0.04%
2019/05/08	0	0.00	2	27.45	27.40	-2	2,399	-0.08%
2019/05/07	0	0.00	1	28.50	28.40	-1	2,546	-0.04%
2019/05/06	5	28.55	1	28.40	28.30	4	2,586	0.15%
2019/05/02	1	29.95	3	29.57	29.95	-2	2,644	-0.08%
2019/04/30	2	28.60	0	0.00	29.65	2	2,742	0.07%
2019/04/24	1	31.65	0	0.00	31.30	1	2,941	0.03%
2019/04/16	1	34.70	0	0.00	34.55	1	3,663	0.03%
2019/04/11	0	0.00	6	35.64	35.65	-6	4,325	-0.14%
2019/04/10	0	0.00	1	35.20	35.20	-1	4,467	-0.02%
2019/03/29	2	34.60	4	34.80	35.20	-2	4,867	-0.04%
2019/03/28	1	34.65	1	34.80	34.45	0	4,867	0.00%
2019/03/27	1	35.55	0	0.00	35.40	1	4,870	0.02%
2019/03/25	6	35.13	0	0.00	35.00	6	4,912	0.12%
2019/03/21	62	37.50	62	37.62	37.50	0	4,906	0.00%
2019/03/20	1	37.60	1	37.40	37.35	0	4,890	0.00%
2019/03/19	0	0.00	2	37.85	37.20	-2	4,952	-0.04%
2019/03/18	5	37.76	6	37.97	38.50	-1	4,925	-0.02%
2019/03/15	0	0.00	1	36.00	35.70	-1	4,942	-0.02%
2019/02/26	42	36.00	42	36.73	35.60	0	5,024	0.00%
2019/02/25	5	36.45	18	36.49	36.65	-13	4,905	-0.27%
2019/02/22	1	35.85	0	0.00	35.70	1	4,843	0.02%
2019/02/21	1	36.10	7	36.42	35.80	-6	4,816	-0.12%
2019/02/20	27	35.87	11	36.01	35.70	16	4,733	0.34%
2019/02/19	3	33.57	0	0.00	33.65	3	4,582	0.07%
2019/02/18	8	33.73	28	33.38	33.40	-20	4,574	-0.44%
2019/02/15	6	35.55	8	34.38	34.25	-2	4,515	-0.04%
2019/02/14	7	34.92	7	35.24	35.40	0	4,464	0.00%
2019/02/13	12	35.92	13	35.40	35.05	-1	4,420	-0.02%
2019/02/12	6	36.21	6	36.62	36.10	0	4,384	0.00%
2019/02/11	6	36.03	5	36.13	36.20	1	4,372	0.02%
2019/01/30	6	36.09	7	36.23	36.05	-1	4,342	-0.02%
2019/01/29	2	35.65	3	35.90	36.25	-1	4,303	-0.02%
2019/01/28	109	36.66	105	37.08	36.55	4	4,253	0.09%	大買/大賣/
2019/01/25	5	35.58	13	35.75	36.00	-8	4,098	-0.20%
2019/01/24	5	35.85	6	35.43	35.45	-1	4,057	-0.02%
2019/01/23	7	35.50	9	35.49	35.70	-2	4,018	-0.05%
2019/01/22	104	35.76	101	36.38	35.60	3	3,993	0.08%	大買/大賣/
2019/01/21	9	35.69	11	35.95	36.00	-2	3,885	-0.05%
2019/01/18	7	35.86	7	35.67	35.70	0	3,849	0.00%
2019/01/17	17	36.60	13	36.25	36.25	4	3,821	0.10%
2019/01/16	9	36.29	16	36.95	37.30	-7	3,747	-0.19%
2019/01/15	8	36.49	8	36.56	36.25	0	3,624	0.00%
2019/01/14	11	35.20	11	35.20	35.20	0	3,479	0.00%
2019/01/11	21	35.99	19	36.08	35.90	2	3,419	0.06%
2019/01/10	1	36.20	1	35.45	36.55	0	3,346	0.00%
2019/01/09	23	37.52	32	36.53	35.95	-9	3,249	-0.28%
2019/01/08	14	36.50	13	36.78	37.30	1	2,954	0.03%
2019/01/07	24	36.50	14	36.60	37.40	10	2,769	0.36%
2019/01/04	10	34.49	12	34.16	34.20	-2	2,450	-0.08%
2019/01/03	4	35.20	4	34.80	33.50	0	2,240	0.00%
2019/01/02	2	35.05	2	35.80	35.95	0	2,004	0.00%
2018/12/28	1	31.95	1	31.85	32.70	0	1,817	0.00%
2018/12/27	4	31.20	3	31.00	30.95	1	1,704	0.06%
2018/12/26	2	31.00	3	30.48	29.60	-1	1,653	-0.06%
2018/12/25	7	31.44	18	30.87	31.15	-11	1,593	-0.69%
2018/12/24	2	29.83	1	28.80	30.90	1	1,406	0.07%
2018/12/22	0	0.00	2	28.00	28.10	-2	1,343	-0.15%
2018/12/21	3	27.65	0	0.00	28.25	3	1,349	0.22%
2018/12/20	1	28.35	3	28.35	27.70	-2	1,340	-0.15%
2018/12/13	1	33.60	1	33.10	32.95	0	1,151	0.00%
2018/12/12	1	32.95	0	0.00	33.00	1	1,065	0.09%
2018/12/11	2	29.23	1	30.10	30.00	1	959	0.10%
2018/12/10	10	30.63	16	30.73	29.90	-6	897	-0.67%
2018/12/07	12	28.62	1	28.90	29.15	11	706	1.56%
2018/12/06	1	29.20	1	27.80	26.50	0	632	0.00%
2018/12/05	1	29.25	2	29.28	28.65	-1	586	-0.17%
2018/12/04	2	26.33	1	25.45	27.75	1	483	0.21%
2018/12/03	1	25.10	1	25.10	25.25	0	444	0.00%
2018/11/15	9	23.62	9	22.86	22.75	0	409	0.00%
2018/11/08	0	0.00	5	23.41	23.75	-5	380	-1.31%
2018/11/02	5	22.28	0	0.00	21.75	5	351	1.42%
2018/10/26	0	0.00	1	20.30	20.80	-1	339	-0.29%
2018/10/12	0	0.00	2	23.18	23.75	-2	414	-0.48%
2018/10/11	0	0.00	1	23.75	23.70	-1	489	-0.20%
2018/10/09	1	26.95	0	0.00	26.30	1	488	0.20%
2018/10/01	0	0.00	1	29.00	29.20	-1	532	-0.19%
2018/09/27	2	28.95	1	29.10	28.95	1	548	0.18%
2018/09/26	1	27.70	1	27.50	27.65	0	549	0.00%
2018/09/12	0	0.00	1	27.10	26.65	-1	731	-0.14%
2018/09/11	1	27.20	0	0.00	27.60	1	744	0.13%
2018/08/28	1	30.00	1	29.60	29.50	0	1,229	0.00%
2018/08/27	0	0.00	1	29.30	29.60	-1	1,270	-0.08%
2018/08/23	1	29.70	0	0.00	30.45	1	1,292	0.08%
2018/08/16	8	28.29	1	27.85	28.30	7	1,318	0.53%
2018/08/14	2	29.95	0	0.00	29.90	2	1,307	0.15%
2018/08/13	6	30.13	0	0.00	30.00	6	1,312	0.46%
2018/08/10	7	32.39	0	0.00	32.35	7	1,303	0.54%
2018/08/06	0	0.00	1	32.50	32.70	-1	1,299	-0.08%
2018/07/18	0	0.00	1	36.00	35.85	-1	1,260	-0.08%
2018/07/10	2	33.40	0	0.00	33.45	2	1,162	0.17%
2018/07/03	0	0.00	1	35.60	34.20	-1	1,124	-0.09%
2018/07/02	2	37.43	5	37.06	36.50	-3	1,099	-0.27%
2018/06/20	0	0.00	3	35.00	33.25	-3	991	-0.30%
2018/06/19	4	34.80	1	35.40	34.80	3	978	0.31%
2018/06/14	1	36.40	2	36.03	35.80	-1	958	-0.10%
2018/06/13	1	36.75	8	36.98	36.05	-7	939	-0.74%
2018/06/12	7	37.01	2	37.85	37.45	5	898	0.56%
2018/06/11	5	35.70	0	0.00	36.00	5	844	0.59%
2018/06/08	2	37.10	0	0.00	36.35	2	819	0.24%
2018/06/07	0	0.00	30	34.40	34.70	-30	737	-4.07%
2018/06/06	3	33.87	0	0.00	35.30	3	709	0.42%
2018/06/05	5	34.01	4	33.60	34.10	1	652	0.15%
2018/06/04	1	31.05	1	31.40	32.05	0	527	0.00%
2018/06/01	1	27.85	0	0.00	29.15	1	487	0.21%
2018/05/31	1	26.65	1	26.90	26.50	0	457	0.00%
2018/05/30	1	26.50	0	0.00	26.35	1	457	0.22%
2018/05/29	0	0.00	2	27.60	26.95	-2	458	-0.44%
2018/05/28	1	25.75	2	26.20	27.90	-1	447	-0.22%
2018/05/25	3	25.57	1	25.40	25.55	2	436	0.46%
2018/05/17	1	24.05	0	0.00	24.85	1	523	0.19%
2018/04/27	0	0.00	2	23.80	24.05	-2	672	-0.30%
2018/04/24	2	25.10	0	0.00	24.20	2	663	0.30%
2018/04/17	0	0.00	4	28.90	28.60	-4	675	-0.59%
2018/04/16	1	29.70	0	0.00	29.70	1	682	0.15%
2018/03/27	1	30.90	0	0.00	30.80	1	949	0.11%
2018/03/23	9	29.77	1	29.50	29.80	8	987	0.81%
2018/03/15	5	31.05	0	0.00	31.05	5	1,112	0.45%
2018/03/14	12	31.10	0	0.00	31.10	12	1,157	1.04%
2018/02/23	2	31.10	2	30.65	31.00	0	2,273	0.00%
2018/02/08	2	32.43	2	31.53	31.00	0	2,187	0.00%
2018/01/31	0	0.00	1	40.20	40.00	-1	2,154	-0.05%
2018/01/30	2	39.70	1	39.15	39.80	1	2,128	0.05%
2018/01/29	2	39.55	1	39.50	39.20	1	2,117	0.05%
2018/01/26	1	39.50	0	0.00	39.40	1	2,114	0.05%
2018/01/08	1	39.40	0	0.00	39.30	1	2,103	0.05%
2018/01/03	0	0.00	1	39.80	39.20	-1	2,113	-0.05%
2018/01/02	0	0.00	1	39.65	39.65	-1	2,105	-0.05%