光環 (3234)-富邦-敦南券商分點個股進出

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
50.50
漲跌
▲2.00
漲幅
+4.12%
成交量
3,254張
產業
上櫃通信網路類股
318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－富邦-敦南券商分點個股進出

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

富邦-敦南券商分點個股進出
富邦-敦南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
2024/05/15	9	50.61	3.1	50.65	50.50	5.9	3,517	0.17%
2024/05/14	0	0.00	1	49.90	48.50	-1	3,606	-0.03%
2024/05/13	3	49.65	5.2	49.31	49.65	-2.2	3,667	-0.06%
2024/05/10	11	45.58	0	0.00	46.60	11	3,707	0.30%
2024/05/09	11	46.61	1.7	46.91	46.20	9.4	3,715	0.25%
2024/05/08	0.1	48.30	2	47.90	47.85	-1.9	3,686	-0.05%
2024/05/07	2.1	47.20	3	47.80	48.00	-0.9	3,669	-0.02%
2024/05/06	2.1	45.80	2	46.53	46.00	0.1	3,632	0.00%
2024/05/03	10	48.25	4	48.68	47.70	6	3,580	0.17%
2024/05/02	6.1	49.84	4	48.49	50.60	2.1	3,535	0.06%
2024/04/30	10.3	49.65	8	48.66	50.00	2.3	3,448	0.07%
2024/04/29	15	47.34	11	49.00	49.40	4	3,303	0.12%
2024/04/26	10	44.00	4	44.63	44.95	6	3,095	0.19%
2024/04/25	2	38.40	9	39.42	40.90	-7	2,951	-0.24%
2024/04/22	0	34.70	0	0.00	34.30	0	2,814	0.00%
2024/04/19	1	36.30	0	0.00	35.70	1	2,807	0.04%
2024/04/17	0	0.00	2	36.60	37.50	-2	2,793	-0.07%
2024/04/16	1	35.40	6	35.40	35.35	-5	2,784	-0.18%
2024/04/15	1	37.20	0	0.00	36.90	1	2,774	0.04%
2024/04/12	1	36.60	0	0.00	36.70	1	2,771	0.04%
2024/04/11	6	36.75	2	37.45	36.40	4	2,768	0.14%
2024/04/10	1	37.90	22	37.82	37.65	-21	2,751	-0.76%
2024/04/09	3	38.00	0	0.00	37.80	3	2,743	0.11%
2024/04/08	3	38.50	0	0.00	38.30	3	2,729	0.11%
2024/04/03	30	38.92	2	38.55	38.70	28	2,714	1.03%
2024/04/02	0	0.00	13	40.32	40.50	-13	2,682	-0.48%
2024/04/01	1	39.00	3	39.60	38.70	-2	2,635	-0.08%
2024/03/29	2	38.90	8	39.36	39.50	-6	2,616	-0.23%
2024/03/26	5	37.95	1	38.50	37.70	4	2,551	0.16%
2024/03/25	0	0.00	2	38.05	38.25	-2	2,518	-0.08%
2024/03/22	4	38.83	0	0.00	38.25	4	2,524	0.16%
2024/03/21	6	37.24	1	37.25	37.25	5	2,523	0.20%
2024/03/20	10	38.01	8	38.80	37.70	2	2,519	0.08%
2024/03/18	2	39.50	6	39.53	39.75	-4	2,516	-0.16%
2024/03/14	0	0.00	3	38.92	38.85	-3	2,515	-0.12%
2024/03/13	5	39.39	0	0.00	38.50	5	2,556	0.20%
2024/03/12	2	39.05	8	39.85	39.90	-6	2,489	-0.24%
2024/03/08	2.1	36.03	100	35.26	34.85	-97.9	2,407	-4.07%
2024/03/07	5	38.51	2	37.80	36.90	3	2,369	0.13%
2024/03/06	5	37.25	1	37.50	37.20	4	2,319	0.17%
2024/03/05	8	38.49	3	38.87	38.00	5	2,288	0.22%
2024/03/04	1	40.10	2	40.00	39.75	-1	2,244	-0.04%
2024/03/01	1	38.45	3	38.50	38.80	-2	2,200	-0.09%
2024/02/29	30	38.31	2	38.15	38.15	28	2,196	1.28%
2024/02/27	4	39.19	10	40.74	39.30	-6	2,211	-0.27%
2024/02/26	9	39.78	6	39.43	39.80	3	2,160	0.14%
2024/02/23	14	40.28	19.1	39.82	40.00	-5.1	2,100	-0.24%
2024/02/22	24	39.40	8	39.03	38.85	16	1,982	0.81%
2024/02/21	11	38.31	10	39.47	39.60	1	1,835	0.05%
2024/02/20	1	36.00	0	0.00	36.00	1	1,626	0.06%
2024/02/19	10	34.93	2	35.30	36.10	8	1,540	0.52%
2024/02/16	49	33.35	51	35.07	35.10	-2	1,457	-0.14%
2024/02/15	51	33.76	3	32.61	33.55	48	1,317	3.64%
2024/02/05	0	0.00	1	34.50	34.50	-1	1,185	-0.08%
2024/02/02	50	31.40	1	31.40	31.40	49	1,107	4.42%
2024/02/01	0	0.00	1	28.50	28.55	-1	1,044	-0.10%
2024/01/23	0	0.00	2	26.75	27.70	-2	1,127	-0.18%
2024/01/11	0	0.00	7	26.20	26.65	-7	1,326	-0.53%
2024/01/05	1	26.55	0	0.00	26.55	1	1,533	0.07%
2024/01/04	0	27.00	0	0.00	26.55	0	1,580	0.00%
2023/12/26	1	27.75	0	0.00	28.15	1	2,205	0.05%
2023/12/25	0	0.00	3	27.75	27.60	-3	2,239	-0.13%
2023/12/21	1	28.05	1	28.05	28.10	0	2,235	0.00%
2023/12/20	2	28.28	0	0.00	28.30	2	2,234	0.09%
2023/12/18	0	0.00	2	28.60	28.20	-2	2,218	-0.09%
2023/12/15	2	30.10	1	29.75	29.20	1	2,201	0.05%
2023/12/13	0	0.00	1	31.25	30.25	-1	2,187	-0.05%
2023/12/12	1	30.60	1	29.90	30.60	0	2,169	0.00%
2023/12/11	3	29.73	2	30.15	30.25	1	2,161	0.05%
2023/12/08	0	0.00	7	30.07	31.00	-7	2,115	-0.33%
2023/12/07	0	0.00	1	28.90	28.85	-1	2,046	-0.05%
2023/12/06	0	0.00	1	27.90	28.55	-1	2,026	-0.05%
2023/12/05	2	27.63	0	0.00	27.55	2	2,009	0.10%
2023/12/04	0	0.00	2	28.90	28.15	-2	1,995	-0.10%
2023/11/29	1	28.65	0	0.00	29.00	1	2,002	0.05%
2023/11/24	0	0.00	16	30.84	30.15	-16	2,022	-0.79%
2023/11/21	0	0.00	1.8	28.52	29.00	-1.8	1,987	-0.09%
2023/11/15	2	28.00	2	28.00	27.75	0	2,003	0.00%
2023/11/10	1	27.15	0	0.00	27.10	1	2,021	0.05%
2023/11/06	0	0.00	1	29.30	28.70	-1	1,989	-0.05%
2023/11/03	1	28.95	0	0.00	28.80	1	1,980	0.05%
2023/11/02	0	0.00	20	29.35	29.45	-20	1,977	-1.01%
2023/11/01	0	0.00	10	29.60	29.75	-10	1,969	-0.51%
2023/10/31	0.1	28.70	0	0.00	28.65	0.1	1,957	0.01%
2023/10/30	0	0.00	1	30.35	31.25	-1	1,951	-0.05%
2023/10/27	0	0.00	2.1	28.44	30.10	-2.1	1,934	-0.11%
2023/10/25	32	30.39	0	0.00	29.50	32	1,986	1.61%
2023/10/20	0	0.00	3	27.90	27.40	-3	1,955	-0.15%
2023/10/18	3	29.42	30	27.56	29.95	-27	1,957	-1.38%
2023/10/17	0	0.00	1	29.35	27.50	-1	1,918	-0.05%
2023/10/16	2	30.00	35	30.00	30.00	-33	1,857	-1.78%
2023/10/13	16	33.68	0	0.00	33.30	16	1,871	0.85%
2023/10/12	10	33.75	15	33.28	33.95	-5	1,908	-0.26%
2023/10/11	5	34.10	20	34.50	34.30	-15	1,928	-0.78%
2023/10/06	0	0.00	26	34.30	34.30	-26	1,931	-1.35%
2023/10/05	83	31.55	0	0.00	31.20	83	1,918	4.33%
2023/10/04	0	0.00	0.1	31.95	31.95	-0.1	1,954	-0.01%
2023/10/03	20	32.80	13	32.32	32.75	7	1,938	0.36%
2023/10/02	7	29.62	2	29.65	29.85	5	1,797	0.28%
2023/09/28	0	0.00	1	27.15	27.15	-1	1,696	-0.06%
2023/09/22	1	25.20	0	0.00	25.35	1	1,676	0.06%
2023/09/21	0	0.00	2	25.00	24.80	-2	1,682	-0.12%
2023/09/20	2	25.95	0	0.00	25.35	2	1,686	0.12%
2023/09/18	0	0.00	0.2	26.30	26.25	-0.2	1,726	-0.01%
2023/09/13	0	0.00	1	24.00	24.50	-1	1,703	-0.06%
2023/09/04	0	0.00	0.2	24.40	24.20	-0.2	1,673	-0.01%
2023/09/01	2	25.35	1	25.55	25.35	1	1,642	0.06%
2023/08/30	0	0.00	4	27.88	27.90	-4	1,588	-0.25%
2023/08/29	3	27.80	2	27.65	27.80	1	1,579	0.06%
2023/08/28	3	28.32	5	28.45	28.00	-2	1,572	-0.13%
2023/08/25	6	27.79	3	27.67	28.30	3	1,538	0.19%
2023/08/24	0	0.00	3	26.03	25.80	-3	1,496	-0.20%
2023/08/23	3	26.10	3	25.83	25.80	0	1,500	0.00%
2023/08/22	4	26.75	6	26.29	25.90	-2	1,499	-0.13%
2023/08/21	4	26.99	0	0.00	27.15	4	1,484	0.27%
2023/08/18	0	0.00	1	27.75	28.15	-1	1,461	-0.07%
2023/08/16	0	0.00	1	24.25	25.45	-1	1,412	-0.07%
2023/08/14	0	0.00	5	24.69	24.50	-5	1,402	-0.36%
2023/08/11	3	25.83	3	25.50	25.40	0	1,399	0.00%
2023/08/10	3	26.23	49	25.50	25.45	-46	1,394	-3.30%
2023/08/09	0	0.00	1	27.20	26.90	-1	1,386	-0.07%
2023/08/08	3	27.28	14	27.17	26.90	-11	1,382	-0.80%
2023/08/07	3	27.43	7	28.37	28.05	-4	1,375	-0.29%
2023/08/04	6	27.40	5	27.61	27.45	1	1,364	0.07%
2023/08/02	11	29.36	9	27.91	28.10	2	1,356	0.15%
2023/08/01	5	31.25	1	30.90	30.70	4	1,324	0.30%
2023/07/31	13	31.97	0	0.00	31.30	13	1,306	1.00%
2023/07/28	0	0.00	1	30.50	31.00	-1	1,245	-0.08%
2023/07/27	0.2	28.00	0	0.00	28.20	0.2	1,197	0.02%
2023/07/26	0	0.00	2	29.10	29.00	-2	1,174	-0.17%
2023/07/24	3	29.58	1	29.60	29.75	2	1,140	0.18%
2023/07/21	7	29.97	11	29.57	30.60	-4	1,123	-0.36%
2023/07/20	14	32.29	2	31.50	31.85	12	1,098	1.09%
2023/07/19	5	31.60	5	31.60	31.60	0	1,075	0.00%
2023/07/18	0	0.00	91	31.97	31.30	-91	1,072	-8.48%
2023/07/17	0	0.00	14	34.43	34.15	-14	1,117	-1.25%
2023/07/14	2	32.90	6	33.20	34.15	-4	1,076	-0.37%
2023/07/13	14	33.60	1	34.00	33.50	13	1,098	1.18%
2023/07/12	3	31.98	0	0.00	32.00	3	978	0.31%
2023/07/11	100	28.70	0	0.00	29.10	100	885	11.29%
2023/07/10	1	29.20	0	0.00	29.25	1	806	0.12%
2023/07/07	0	0.00	7	25.04	26.60	-7	726	-0.96%
2023/07/06	5	24.18	3	24.05	24.20	2	680	0.29%
2023/07/05	3	25.03	5	24.90	24.55	-2	677	-0.30%
2023/07/03	5	24.79	11	25.05	25.00	-6	669	-0.90%
2023/06/30	5	24.23	11	24.10	24.05	-6	658	-0.91%
2023/06/29	1	24.50	0	0.00	24.75	1	657	0.15%
2023/06/28	10	24.52	10	24.18	24.20	0	652	0.00%
2023/06/27	11	24.22	0	0.00	24.05	11	661	1.66%
2023/06/26	1	24.90	2	25.20	25.10	-1	653	-0.15%
2023/06/15	2	21.60	0	0.00	21.60	2	608	0.33%
2023/06/01	2	22.50	0	0.00	23.00	2	724	0.28%
2023/05/25	0	0.00	3	21.55	21.50	-3	705	-0.43%
2023/05/23	0	0.00	1	22.30	22.25	-1	711	-0.14%
2023/05/04	0	0.00	1	23.15	22.95	-1	799	-0.13%
2023/04/27	4	22.70	4	22.78	23.00	0	821	0.00%
2023/04/26	5	22.52	5	22.77	22.80	0	821	0.00%
2023/04/24	5	23.66	11	23.64	23.50	-6	819	-0.73%
2023/04/21	9	23.47	12	23.61	23.85	-3	827	-0.36%
2023/04/20	41	24.89	37	24.18	24.10	4	851	0.47%
2023/04/19	13	25.84	13	25.97	25.65	0	745	0.00%
2023/04/18	29	25.83	25	25.98	25.85	4	713	0.56%
2023/04/13	0	0.00	1	24.95	24.85	-1	616	-0.16%
2023/04/10	1	24.60	1	24.65	24.65	0	613	0.00%
2023/03/22	0	24.50	1	24.70	24.50	-1	559	-0.18%
2023/03/21	1	24.35	2	24.38	24.30	-1	556	-0.18%
2023/03/20	0	24.45	0	0.00	24.35	0	561	0.00%
2023/03/17	2	23.35	3	23.57	23.75	-1	570	-0.18%
2023/03/16	10	23.47	9	23.32	23.20	1	576	0.17%
2023/03/15	1	24.35	1	24.10	24.10	0	585	0.00%
2023/03/14	3	24.05	3	24.18	24.50	0	596	0.00%
2023/03/13	3	24.58	4	24.68	24.60	-1	599	-0.17%
2023/03/09	0	0.00	1	24.10	24.00	-1	672	-0.15%
2023/03/07	0	0.00	1	24.25	24.15	-1	824	-0.12%
2023/03/03	0	0.00	1	23.65	23.40	-1	854	-0.12%
2023/03/02	0	0.00	1	23.60	23.60	-1	853	-0.12%
2023/02/24	1	23.50	3	23.40	23.10	-2	896	-0.22%
2023/02/23	0	0.00	3	23.70	23.50	-3	895	-0.34%
2023/02/22	2	23.63	0	0.00	23.65	2	894	0.22%
2023/02/21	0	0.00	1	24.10	24.30	-1	898	-0.11%
2023/02/20	0	0.00	2	24.08	23.70	-2	892	-0.22%
2023/02/17	6	23.67	3.1	23.63	23.45	2.9	876	0.34%
2023/02/16	6	23.03	0	0.00	22.90	6	852	0.70%
2023/02/15	6	22.80	0	0.00	22.75	6	853	0.70%
2023/02/10	12	23.17	12	22.90	22.85	0	865	0.00%
2023/02/08	20	23.75	20	23.14	22.65	0	873	0.00%
2023/02/01	0	0.00	1	22.40	22.35	-1	832	-0.12%
2023/01/17	0	0.00	1	21.15	21.25	-1	814	-0.12%
2023/01/12	1	22.00	0	0.00	21.50	1	803	0.12%
2023/01/11	8	22.01	1	22.35	22.35	7	800	0.87%
2023/01/09	11	21.81	0	0.00	21.95	11	749	1.47%
2023/01/06	6	21.33	0	0.00	21.35	6	750	0.80%
2023/01/05	15	21.78	0	0.00	21.25	15	759	1.97%
2023/01/03	0	0.00	0	21.25	21.45	0	768	0.00%
2022/12/28	5	21.60	0	0.00	21.30	5	770	0.65%
2022/12/22	1	22.90	0	0.00	22.90	1	774	0.13%
2022/12/05	13	26.27	13	26.08	26.10	0	778	0.00%
2022/12/02	8	26.25	8	25.94	26.40	0	771	0.00%
2022/12/01	14	25.35	15	25.57	26.10	-1	720	-0.14%
2022/11/30	15	24.52	23	25.48	25.00	-8	632	-1.27%
2022/11/29	3	23.80	4	24.04	23.55	-1	625	-0.16%
2022/11/28	4	23.06	1	23.55	22.90	3	584	0.51%
2022/11/23	2	21.73	0	0.00	21.45	2	650	0.31%
2022/11/22	3	22.47	0	0.00	21.80	3	665	0.45%
2022/11/15	0	0.00	2	22.78	22.80	-2	1,075	-0.19%
2022/11/10	0	0.00	1	22.65	22.60	-1	1,257	-0.08%
2022/11/08	1	22.15	0	0.00	21.95	1	1,358	0.07%
2022/11/04	2	22.35	0	0.00	22.20	2	1,447	0.14%
2022/10/31	0	0.00	1	21.10	21.05	-1	2,215	-0.05%
2022/10/27	1	20.75	0	0.00	20.90	1	2,267	0.04%
2022/09/28	0	0.00	1	23.20	21.95	-1	3,410	-0.03%
2022/09/27	1	23.65	0	0.00	23.65	1	3,412	0.03%
2022/09/26	1	23.75	0	0.00	23.35	1	3,437	0.03%
2022/09/21	1	26.15	1	26.70	26.10	0	3,534	0.00%
2022/09/20	1	26.40	1	26.50	26.40	0	3,528	0.00%
2022/09/19	4	26.29	0	0.00	26.15	4	3,524	0.11%
2022/09/12	1	27.80	1	27.95	27.75	0	3,502	0.00%
2022/09/08	4	27.45	5	27.37	27.60	-1	3,483	-0.03%
2022/09/07	1	26.80	0	0.00	26.65	1	3,469	0.03%
2022/09/06	0	0.00	1	27.15	27.30	-1	3,460	-0.03%
2022/09/05	0	0.00	3	29.18	27.10	-3	3,442	-0.09%
2022/08/30	2	27.38	2	28.65	28.65	0	3,272	0.00%
2022/08/26	1	28.10	1	28.15	27.60	0	3,224	0.00%
2022/08/25	24	28.96	24	28.86	28.30	0	3,216	0.00%
2022/08/24	2	27.33	0	0.00	27.00	2	3,150	0.06%
2022/08/23	0	0.00	2.7	27.27	27.50	-2.7	3,131	-0.09%
2022/08/22	2	27.88	3	28.00	28.10	-1	3,095	-0.03%
2022/08/19	1	28.40	0	0.00	28.00	1	2,787	0.04%
2022/08/17	4	28.08	0	0.00	27.65	4	2,653	0.15%
2022/08/16	0	0.00	3	28.10	27.45	-3	2,593	-0.12%
2022/08/11	3	26.80	0	0.00	27.15	3	2,451	0.12%
2022/08/10	6	27.55	2	27.33	27.20	4	2,383	0.17%
2022/08/09	34	27.61	11	27.78	28.25	23	2,262	1.02%
2022/08/08	58	27.42	94	27.85	28.55	-36	2,102	-1.71%
2022/08/05	35	25.31	33	25.41	26.00	2	1,688	0.12%
2022/08/04	2	23.43	27	23.82	23.65	-25	1,595	-1.57%
2022/08/03	25	23.34	0	0.00	23.15	25	1,568	1.59%
2022/08/02	0	0.00	4	25.00	24.70	-4	1,546	-0.26%
2022/08/01	3	25.50	0	0.00	25.50	3	1,546	0.19%
2022/07/28	0	0.00	1	25.45	25.15	-1	1,515	-0.07%
2022/07/27	7	24.83	8	25.03	25.30	-1	1,499	-0.07%
2022/07/26	14	25.81	11	25.25	24.90	3	1,476	0.20%
2022/07/25	6	26.29	7	26.75	27.35	-1	1,390	-0.07%
2022/07/22	11	25.06	14	24.96	25.00	-3	1,256	-0.24%
2022/07/21	8	25.19	5	25.60	25.20	3	1,241	0.24%
2022/07/18	0	0.00	1	24.65	25.10	-1	1,169	-0.09%
2022/07/15	1	24.00	1	24.60	24.40	0	1,147	0.00%
2022/07/14	17	23.50	15	24.02	24.00	2	1,076	0.19%
2022/07/13	2	25.83	3	25.78	24.70	-1	1,025	-0.10%
2022/07/12	35	25.19	35	25.50	24.60	0	911	0.00%
2022/07/11	1	23.80	3	23.95	24.10	-2	754	-0.27%
2022/07/08	12	24.56	8	24.59	24.55	4	721	0.55%
2022/07/07	40	24.38	96	25.02	25.50	-56	588	-9.51%
2022/07/06	3	23.40	24	23.72	23.20	-21	420	-4.99%
2022/07/04	30	21.39	30	21.98	21.90	0	350	0.00%
2022/07/01	75	23.08	32	23.18	21.20	43	321	13.39%
2022/06/30	45	23.53	45	23.08	22.40	0	265	0.00%
2022/06/29	0	0.00	1	22.55	22.25	-1	207	-0.48%
2022/06/16	2	22.70	0	0.00	21.45	2	202	0.99%
2022/05/06	0	0.00	1	21.00	21.10	-1	162	-0.61%
2022/04/11	10	23.00	1	23.35	22.60	9	310	2.90%
2022/04/07	20	23.45	0	0.00	23.15	20	318	6.28%
2022/03/31	0	0.00	0	24.40	24.20	0	364	0.00%
2022/03/21	0	25.50	2	25.35	24.95	-2	380	-0.53%
2022/03/15	2	23.65	0	0.00	23.50	2	401	0.50%
2022/02/15	0	0.00	1	25.50	25.25	-1	633	-0.16%
2022/02/07	0	0.00	5	25.55	25.90	-5	669	-0.75%
2022/01/25	2	25.28	2	25.15	24.95	0	678	0.00%
2022/01/24	5	25.55	0	0.00	25.55	5	682	0.73%
2022/01/19	0	0.00	2	26.25	26.25	-2	700	-0.29%
2021/12/28	1	27.70	0	0.00	28.10	1	608	0.16%
2021/12/13	0	0.00	29	27.14	27.20	-29	729	-3.97%
2021/12/10	15	27.33	0	0.00	27.35	15	729	2.06%
2021/12/08	12	27.25	0	0.00	27.30	12	714	1.68%
2021/12/07	3	27.22	0	0.00	27.25	3	714	0.42%
2021/11/26	1	27.70	0	0.00	27.30	1	713	0.14%
2021/11/22	0	0.00	1	29.90	29.70	-1	699	-0.14%
2021/11/19	2	29.20	2	29.33	28.60	0	692	0.00%
2021/11/18	1	29.45	1	29.60	29.30	0	688	0.00%
2021/11/17	3	29.33	0	0.00	29.60	3	690	0.43%
2021/11/15	0	0.00	1	28.00	27.95	-1	579	-0.17%
2021/11/11	1	27.25	0	0.00	27.20	1	928	0.11%
2021/11/08	0	0.00	2	28.70	28.70	-2	943	-0.21%
2021/11/05	0	0.00	1	28.20	28.25	-1	945	-0.11%
2021/11/04	2	28.45	0	0.00	27.95	2	991	0.20%
2021/10/27	2	27.40	0	0.00	27.35	2	1,061	0.19%
2021/10/12	0	24.95	0	0.00	24.90	0	1,406	0.00%
2021/09/15	1	25.45	1	25.55	25.60	0	1,499	0.00%
2021/09/13	3	25.92	3	26.00	26.10	0	1,512	0.00%
2021/09/10	1	25.85	1	26.20	26.20	0	1,527	0.00%
2021/09/08	1	25.80	1	25.70	25.40	0	1,631	0.00%
2021/09/07	3	26.32	3	26.42	26.20	0	1,773	0.00%
2021/09/03	1	27.55	1	27.75	27.65	0	1,767	0.00%
2021/09/01	3	28.12	3	28.25	28.25	0	1,772	0.00%
2021/08/27	1	27.35	1	27.45	27.50	0	1,761	0.00%
2021/08/23	3	26.95	3	27.12	27.20	0	1,756	0.00%
2021/08/20	1	26.90	1	26.90	26.70	0	1,750	0.00%
2021/08/19	4	26.70	4	26.85	26.50	0	1,750	0.00%
2021/08/18	5	26.46	5	26.74	27.40	0	1,742	0.00%
2021/08/17	80	26.99	80	27.15	26.90	0	1,711	0.00%
2021/08/13	0	28.30	0	0.00	27.80	0	1,395	0.00%
2021/08/10	12	29.76	12	29.85	29.65	0	1,412	0.00%
2021/08/09	3	30.18	3	30.18	30.05	0	1,382	0.00%
2021/08/05	6	31.31	6	31.34	31.30	0	1,390	0.00%
2021/08/04	8	30.95	8	30.95	30.80	0	1,358	0.00%
2021/08/02	5	30.62	5	30.79	30.85	0	1,357	0.00%
2021/07/30	7	31.32	7	31.04	30.85	0	1,360	0.00%
2021/07/29	0	0.00	1	31.25	31.60	-1	1,344	-0.07%
2021/07/26	2	33.00	4	32.58	33.40	-2	1,314	-0.15%
2021/07/23	6	32.72	9	32.55	32.05	-3	1,259	-0.24%
2021/07/22	5	31.44	4	31.03	31.10	1	1,195	0.08%
2021/07/19	3	30.47	3	30.67	31.50	0	1,200	0.00%
2021/07/16	22	31.10	17	31.01	30.85	5	1,203	0.42%
2021/07/15	0	0.00	1	30.40	30.40	-1	1,180	-0.08%
2021/07/14	0	0.00	4	29.90	30.15	-4	1,180	-0.34%
2021/07/13	15	31.50	0	0.00	30.30	15	1,174	1.28%
2021/07/09	4	29.21	4	29.21	29.05	0	1,127	0.00%
2021/07/08	3	29.75	3	29.87	29.60	0	1,146	0.00%
2021/07/07	4	30.10	4	30.11	29.90	0	1,155	0.00%
2021/07/02	3	29.58	3	29.73	29.75	0	1,191	0.00%
2021/07/01	0	0.00	1	29.80	29.80	-1	1,198	-0.08%
2021/06/30	11	29.83	11	29.81	29.60	0	1,164	0.00%
2021/06/29	1	30.10	0	0.00	29.95	1	1,208	0.08%
2021/06/28	15	30.36	17	30.58	30.85	-2	1,202	-0.17%
2021/06/22	11	29.69	11	29.24	29.00	0	1,164	0.00%
2021/06/21	8	29.77	8	29.74	29.60	0	1,169	0.00%
2021/06/18	6	30.90	6	31.07	30.75	0	1,177	0.00%
2021/06/17	47	30.98	47	31.03	31.35	0	1,166	0.00%
2021/06/16	3	30.28	3	30.45	32.05	0	1,088	0.00%
2021/06/15	3	29.42	3	29.42	29.15	0	952	0.00%
2021/06/09	1	28.90	1	29.05	28.80	0	1,020	0.00%
2021/06/08	4	28.89	4	28.99	29.15	0	1,052	0.00%
2021/06/02	3	31.08	6	30.40	30.30	-3	1,307	-0.23%
2021/05/24	1	28.55	1	28.90	29.00	0	1,351	0.00%
2021/05/20	5	27.48	5	26.97	26.85	0	1,390	0.00%
2021/05/19	15	27.06	15	27.14	28.20	0	1,426	0.00%
2021/05/12	2	28.50	2	27.75	27.95	0	1,497	0.00%
2021/05/11	13	31.61	13	31.28	30.20	0	1,473	0.00%
2021/05/10	13	33.65	13	33.58	33.40	0	1,457	0.00%
2021/05/07	1	32.95	1	33.40	34.55	0	1,462	0.00%
2021/05/06	9	32.86	9	32.46	32.55	0	1,451	0.00%
2021/05/04	3	34.05	3	31.93	32.50	0	1,446	0.00%
2021/05/03	6	35.56	12	34.76	34.60	-6	1,428	-0.42%
2021/04/29	5	36.38	5	36.60	36.35	0	1,417	0.00%
2021/04/28	10	36.60	10	36.63	36.70	0	1,420	0.00%
2021/04/27	5	35.88	5	36.31	37.40	0	1,415	0.00%
2021/04/26	6	36.53	6	36.39	36.30	0	1,388	0.00%
2021/04/23	11	36.95	11	37.11	36.95	0	1,377	0.00%
2021/04/22	5	38.08	55	38.02	37.75	-50	1,374	-3.64%
2021/04/21	19	38.92	7	39.01	38.75	12	1,363	0.88%
2021/04/20	0	39.70	0	0.00	39.50	0	1,359	0.00%
2021/04/19	4	40.00	0	0.00	39.50	4	1,375	0.29%
2021/04/16	0	40.00	16	39.63	39.60	-16	1,383	-1.16%
2021/04/15	62	40.73	0	0.00	39.90	62	1,441	4.30%
2021/04/14	6	39.28	52	39.63	39.15	-46	1,432	-3.21%
2021/04/13	0	0.00	1	41.20	40.55	-1	1,438	-0.07%
2021/04/12	1	41.35	30	41.50	41.20	-29	1,456	-1.99%
2021/04/09	2	40.95	2	41.00	40.90	0	1,465	0.00%
2021/04/06	0	41.00	0	0.00	41.40	0	1,508	0.00%
2021/03/26	25	39.94	0	0.00	39.90	25	1,481	1.69%
2021/03/24	17	40.51	0	0.00	40.10	17	1,511	1.12%
2021/03/22	21	41.56	2	41.55	41.65	19	1,495	1.27%
2021/03/18	1	41.70	1	42.00	41.75	0	1,507	0.00%
2021/03/17	19	41.92	0	0.00	41.70	19	1,518	1.25%
2021/03/16	1	41.50	0	0.00	41.50	1	1,531	0.07%
2021/03/15	4	42.20	3	42.17	42.00	1	1,535	0.07%
2021/03/12	6	41.21	5	41.25	40.85	1	1,501	0.07%
2021/03/11	30	42.16	29	41.93	41.55	1	1,528	0.07%
2021/03/10	7	43.14	10	43.70	44.65	-3	1,429	-0.21%
2021/03/08	0	0.00	10	39.67	39.05	-10	1,673	-0.60%
2021/02/25	1	41.25	0	0.00	40.80	1	1,969	0.05%
2021/02/24	1	41.25	30	41.42	41.25	-29	1,984	-1.46%
2021/02/19	0	0.00	1	43.00	43.00	-1	2,073	-0.05%
2021/02/18	11	42.11	0	0.00	42.10	11	2,222	0.49%
2021/02/04	0	0.00	3	35.75	35.80	-3	2,240	-0.13%
2021/02/03	17	35.77	0	0.00	35.60	17	2,282	0.74%
2021/02/02	13	35.15	0	0.00	35.10	13	2,350	0.55%
2021/01/27	1	36.45	1	36.30	36.40	0	2,759	0.00%
2021/01/22	0	0.00	2	36.10	36.30	-2	2,769	-0.07%
2021/01/20	0	0.00	1	36.50	35.20	-1	2,765	-0.04%
2021/01/18	1	37.30	0	0.00	37.30	1	2,765	0.04%
2021/01/12	1	38.70	0	0.00	38.25	1	2,846	0.04%
2021/01/11	0	0.00	1	39.65	39.80	-1	2,871	-0.03%
2021/01/08	2	40.85	7	40.06	39.10	-5	2,863	-0.17%
2021/01/07	1	42.80	6	42.68	42.50	-5	2,804	-0.18%
2021/01/06	1	42.85	0	0.00	42.85	1	2,810	0.04%
2021/01/05	2	44.35	0	0.00	44.40	2	2,791	0.07%
2021/01/04	11	44.67	1	45.20	44.85	10	2,794	0.36%
2020/12/31	41	44.07	42	44.63	44.55	-1	2,786	-0.04%
2020/12/29	1	42.45	0	0.00	42.45	1	2,726	0.04%
2020/12/25	0	0.00	1	42.45	42.10	-1	2,715	-0.04%
2020/12/24	1	41.85	1	42.45	41.85	0	2,711	0.00%
2020/12/23	1	41.90	1	41.85	41.90	0	2,705	0.00%
2020/12/18	0	0.00	1	43.85	43.90	-1	2,743	-0.04%
2020/12/16	0	0.00	1	43.05	43.30	-1	2,728	-0.04%
2020/12/10	7	43.09	5	43.34	43.00	2	2,742	0.07%
2020/12/09	5	43.63	5	43.85	43.55	0	2,748	0.00%
2020/12/08	1	43.65	1	43.90	43.90	0	2,769	0.00%
2020/12/07	11	43.36	8	43.41	43.10	3	2,779	0.11%
2020/12/04	1	45.15	4	45.25	45.00	-3	2,736	-0.11%
2020/12/03	72	47.44	73	47.03	45.25	-1	2,725	-0.04%
2020/12/02	0	0.00	2	46.05	45.95	-2	2,480	-0.08%
2020/11/30	1	45.50	0	0.00	45.15	1	2,406	0.04%
2020/11/27	2	45.40	2	46.05	46.40	0	2,419	0.00%
2020/11/26	0	0.00	2	44.68	45.00	-2	2,294	-0.09%
2020/11/25	0	0.00	1	44.30	44.25	-1	2,283	-0.04%
2020/11/24	3	44.08	0	0.00	43.60	3	2,261	0.13%
2020/11/23	3	44.42	0	0.00	44.25	3	2,253	0.13%
2020/11/20	2	44.70	2	46.05	44.80	0	2,255	0.00%
2020/11/19	7	45.24	0	0.00	45.15	7	2,236	0.31%
2020/11/18	0	0.00	16	44.76	44.90	-16	2,212	-0.72%
2020/11/17	29	44.76	54	44.90	45.30	-25	2,205	-1.13%
2020/11/16	1	43.30	0	0.00	43.60	1	2,119	0.05%
2020/11/13	39	43.88	56	43.42	43.95	-17	2,125	-0.80%
2020/11/12	1	42.90	0	0.00	42.50	1	2,106	0.05%
2020/11/11	4	43.16	7	43.04	44.20	-3	2,114	-0.14%
2020/11/10	26	43.39	7	43.44	43.30	19	2,142	0.89%
2020/11/09	40	44.71	15	44.69	44.80	25	2,303	1.09%
2020/11/06	33	40.10	23	40.83	41.90	10	2,147	0.47%
2020/11/04	7	37.49	7	37.70	37.85	0	2,059	0.00%
2020/11/03	6	37.35	7	37.26	37.60	-1	2,075	-0.05%
2020/11/02	1	35.85	1	36.05	36.30	0	2,147	0.00%
2020/10/30	37	36.67	37	36.18	36.05	0	2,182	0.00%
2020/10/28	39	37.21	39	36.86	36.50	0	2,233	0.00%
2020/10/27	4	37.61	4	37.96	37.80	0	2,270	0.00%
2020/10/26	24	38.14	24	38.23	38.30	0	2,310	0.00%
2020/10/22	36	38.89	36.1	38.59	38.35	-0.1	2,490	0.00%
2020/10/21	25	38.30	26	38.33	38.20	-1	2,605	-0.04%
2020/10/20	19	38.15	18	38.17	38.15	1	2,997	0.03%
2020/10/19	41	37.62	41	37.70	37.70	0	3,024	0.00%
2020/10/16	3	35.80	3	35.78	35.70	0	3,060	0.00%
2020/10/15	7	36.15	7	36.11	36.05	0	3,222	0.00%
2020/10/08	1	37.30	0	0.00	37.00	1	3,587	0.03%
2020/10/06	3	38.90	3	38.70	38.10	0	3,749	0.00%
2020/09/17	3	41.75	3.3	41.70	41.80	-0.3	5,992	-0.01%
2020/09/16	12	41.70	0	0.00	41.00	12	6,024	0.20%
2020/09/15	3	42.28	15	41.26	40.70	-12	6,139	-0.20%
2020/09/14	3	40.93	3	40.80	41.15	0	6,556	0.00%
2020/09/10	2	41.78	1	42.00	40.70	1	6,713	0.01%
2020/09/09	3	41.90	3	41.80	41.85	0	6,771	0.00%
2020/09/08	1	41.30	1	41.30	41.30	0	6,966	0.00%
2020/09/07	0	0.00	1	42.60	42.00	-1	6,967	-0.01%
2020/09/04	0	0.00	3	43.25	43.60	-3	6,963	-0.04%
2020/09/03	1	43.50	0	0.00	43.50	1	6,971	0.01%
2020/09/02	2	43.70	2	44.25	44.50	0	6,970	0.00%
2020/09/01	3	43.10	3	42.70	42.50	0	6,892	0.00%
2020/08/31	0	0.00	1	42.65	42.30	-1	6,893	-0.01%
2020/08/28	1	42.10	1	42.70	42.10	0	6,915	0.00%
2020/08/26	0	0.00	3	42.87	43.45	-3	6,971	-0.04%
2020/08/25	3	42.63	1	43.25	42.20	2	6,967	0.03%
2020/08/24	1	42.00	0	0.00	42.00	1	6,956	0.01%
2020/08/21	4	41.79	4	41.93	42.10	0	6,958	0.00%
2020/08/20	0	0.00	4	40.81	39.70	-4	6,942	-0.06%
2020/08/18	2	48.03	2	46.98	46.20	0	6,882	0.00%
2020/08/17	1	48.35	3	47.90	48.00	-2	6,902	-0.03%
2020/08/14	8	47.60	17	47.60	47.55	-9	6,945	-0.13%
2020/08/13	43	47.96	31	47.69	48.25	12	6,891	0.17%
2020/08/12	4	45.99	2	44.05	46.20	2	6,668	0.03%
2020/08/06	7	45.09	0	0.00	44.90	7	6,616	0.11%
2020/08/05	1	47.45	1	47.85	46.65	0	6,623	0.00%
2020/08/04	8	46.64	5	46.70	46.85	3	6,707	0.04%
2020/07/31	8	44.72	13	44.53	45.05	-5	6,682	-0.07%
2020/07/30	1	45.35	0	0.00	43.75	1	6,653	0.02%
2020/07/29	4	44.09	11	43.70	44.65	-7	6,630	-0.11%
2020/07/28	6	43.49	20	44.88	43.30	-14	6,594	-0.21%
2020/07/27	2	47.73	0	0.00	47.40	2	6,494	0.03%
2020/07/24	75	54.70	47	54.95	52.20	28	6,422	0.44%
2020/07/23	2	52.30	0	0.00	52.50	2	6,073	0.03%
2020/07/21	17	51.54	13	52.18	50.50	4	6,058	0.07%
2020/07/20	0	0.00	5	49.26	50.40	-5	5,927	-0.08%
2020/07/17	3	50.20	0	0.00	49.90	3	5,846	0.05%
2020/07/16	2	50.80	1	50.10	51.40	1	5,764	0.02%
2020/07/15	54	54.25	54	53.05	49.90	0	5,697	0.00%
2020/07/13	23	53.70	22	54.22	53.00	1	5,520	0.02%
2020/07/10	3	52.70	9	52.00	51.10	-6	5,415	-0.11%
2020/07/09	2	54.85	1	54.80	55.00	1	5,270	0.02%
2020/07/08	0	0.00	3	58.17	57.10	-3	5,107	-0.06%
2020/07/07	45	58.46	39	57.85	56.50	6	4,968	0.12%
2020/07/06	3	57.67	1	58.90	58.90	2	4,562	0.04%
2020/07/03	11	51.13	18.4	51.20	53.60	-7.4	4,430	-0.17%
2020/07/02	34	47.98	25	48.02	48.80	9	4,110	0.22%
2020/07/01	48	45.53	59	45.46	45.10	-11	3,874	-0.28%
2020/06/30	22	44.20	12	44.11	43.95	10	3,715	0.27%
2020/06/29	1	42.65	0	0.00	42.45	1	3,568	0.03%
2020/06/24	1	42.00	4	40.90	41.90	-3	3,411	-0.09%
2020/06/23	2	39.45	1	40.15	39.40	1	3,310	0.03%
2020/06/22	3	40.50	0	0.00	39.95	3	3,280	0.09%
2020/06/19	9	43.40	15	42.90	41.40	-6	3,178	-0.19%
2020/06/18	5	40.58	18	39.93	40.60	-13	2,744	-0.47%
2020/06/17	23	39.47	29	39.61	39.60	-6	2,651	-0.23%
2020/06/16	17	37.83	7	37.79	38.75	10	2,551	0.39%
2020/06/15	31	38.75	27	39.03	36.80	4	2,498	0.16%
2020/06/12	0	0.00	1	35.35	36.35	-1	2,312	-0.04%
2020/06/11	1	35.55	2	35.50	35.45	-1	2,322	-0.04%
2020/06/10	1	36.45	0	0.00	36.00	1	2,342	0.04%
2020/06/09	2	36.95	4	36.95	36.70	-2	2,356	-0.08%
2020/06/08	2	37.38	0	0.00	36.80	2	2,365	0.08%
2020/06/05	0	0.00	6	37.68	37.70	-6	2,391	-0.25%
2020/06/04	0	0.00	17	37.38	37.35	-17	2,404	-0.71%
2020/06/03	4	36.79	15	36.92	36.75	-11	2,421	-0.45%
2020/06/02	18	36.87	19	38.15	36.60	-1	2,418	-0.04%
2020/06/01	36	37.11	0	0.00	37.05	36	2,348	1.53%
2020/05/28	2	36.00	20.6	36.22	36.00	-18.6	2,326	-0.80%
2020/05/27	0	0.00	1	36.60	36.60	-1	2,322	-0.04%
2020/05/25	21	37.40	1	37.10	37.20	20	2,317	0.86%
2020/05/22	3	37.02	0	0.00	36.50	3	2,274	0.13%
2020/05/21	20	37.30	25	37.13	36.05	-5	2,230	-0.22%
2020/05/20	0	0.00	3	34.93	35.25	-3	2,178	-0.14%
2020/05/18	2	34.45	3	34.40	34.30	-1	2,311	-0.04%
2020/05/15	4	35.26	3	35.05	35.45	1	2,291	0.04%
2020/05/13	0	0.00	5	36.41	36.55	-5	2,260	-0.22%
2020/05/12	5	36.69	4	37.26	36.40	1	2,287	0.04%
2020/05/11	54	36.23	58	36.76	36.85	-4	2,228	-0.18%
2020/05/07	5	34.75	0	0.00	34.50	5	2,145	0.23%
2020/05/06	0	0.00	1	34.80	33.95	-1	2,142	-0.05%
2020/05/05	7	34.81	11	34.33	34.30	-4	2,146	-0.19%
2020/05/04	5	34.40	60	34.55	34.25	-55	2,142	-2.57%
2020/04/30	3	34.30	0	0.00	33.80	3	2,149	0.14%
2020/04/29	64	34.41	2	34.15	34.20	62	2,148	2.89%
2020/04/28	3	33.27	5	33.40	33.05	-2	2,113	-0.09%
2020/04/27	9	32.02	5	32.12	31.90	4	2,120	0.19%
2020/04/24	1	32.30	0	0.00	31.40	1	2,128	0.05%
2020/04/23	15	30.96	15	31.35	31.35	0	2,080	0.00%
2020/04/14	0	0.00	1	27.70	27.75	-1	2,424	-0.04%
2020/04/10	0	0.00	5	27.30	27.30	-5	2,933	-0.17%
2020/04/09	2	28.90	2	29.08	26.90	0	3,151	0.00%
2020/04/08	0	0.00	1	26.35	27.25	-1	3,108	-0.03%
2020/04/07	51	26.44	50	26.65	26.75	1	3,202	0.03%
2020/03/27	5	24.90	0	0.00	24.80	5	3,560	0.14%
2020/03/26	1	24.25	0	0.00	24.90	1	3,617	0.03%
2020/03/19	8	19.85	0	0.00	19.85	8	3,758	0.21%
2020/03/18	0	0.00	1	24.50	22.05	-1	3,758	-0.03%
2020/03/17	1	24.25	0	0.00	23.70	1	3,771	0.03%
2020/03/09	0	0.00	2	32.95	33.50	-2	3,884	-0.05%
2020/02/21	1	36.30	0	0.00	36.30	1	4,071	0.02%
2020/02/20	39	37.93	43	37.59	37.40	-4	4,160	-0.10%
2020/02/19	5	36.08	16	36.56	36.70	-11	4,101	-0.27%
2020/02/18	2	35.45	1	35.60	35.30	1	4,054	0.02%
2020/02/17	1	35.30	3	35.40	35.30	-2	4,061	-0.05%
2020/02/14	0	0.00	1	35.30	35.55	-1	4,094	-0.02%
2020/02/13	13	36.40	16	36.47	35.30	-3	4,098	-0.07%
2020/02/12	0	0.00	25	35.62	35.30	-25	4,081	-0.61%
2020/02/11	9	34.67	6	34.38	35.05	3	4,081	0.07%
2020/02/10	3	33.35	1	33.35	33.20	2	4,065	0.05%
2020/02/07	0	0.00	1	35.45	34.00	-1	4,105	-0.02%
2020/02/06	31	35.36	5	35.21	35.45	26	4,146	0.63%
2020/02/04	9	35.11	8	34.79	34.90	1	4,231	0.02%
2020/01/20	10	39.50	15	39.47	39.65	-5	5,009	-0.10%
2020/01/17	0	0.00	3	40.55	39.45	-3	5,179	-0.06%
2020/01/16	7	40.65	7	41.24	40.65	0	5,136	0.00%
2020/01/15	7	41.10	7	40.97	41.10	0	5,106	0.00%
2020/01/14	42	40.29	41	40.44	41.15	1	5,037	0.02%
2020/01/13	1	39.35	1	39.05	39.40	0	4,910	0.00%
2020/01/10	4	38.93	29	38.97	39.35	-25	4,884	-0.51%
2020/01/09	39	38.66	44	38.90	38.40	-5	4,869	-0.10%
2020/01/08	44	38.63	40	38.76	38.65	4	4,823	0.08%
2020/01/07	49	39.03	94	40.75	38.70	-45	4,720	-0.95%
2020/01/06	116	39.62	130	39.60	39.80	-14	4,383	-0.32%	大買/大賣/
2020/01/03	57	38.71	48	38.84	38.70	9	4,188	0.21%
2020/01/02	11	37.00	35	37.02	37.35	-24	3,950	-0.61%
2019/12/31	57	37.09	73	37.32	37.05	-16	3,903	-0.41%
2019/12/30	8	36.23	17	35.89	36.35	-9	3,787	-0.24%
2019/12/27	1	36.25	4	36.50	35.80	-3	3,759	-0.08%
2019/12/26	7	36.51	3	36.08	35.85	4	3,759	0.11%
2019/12/25	2	35.90	5	36.43	36.35	-3	3,734	-0.08%
2019/12/24	103	37.49	60	37.04	36.50	43	3,708	1.16%	大買/
2019/12/23	117	36.29	32	36.41	35.90	85	3,494	2.43%	大買/
2019/12/20	4	35.50	0	0.00	35.45	4	3,444	0.12%
2019/12/19	12	35.59	17	35.77	35.00	-5	3,488	-0.14%
2019/12/18	21	33.80	0	0.00	34.40	21	3,348	0.63%
2019/12/17	3	33.57	3	33.65	33.65	0	3,334	0.00%
2019/12/16	4	33.70	4	33.50	33.70	0	3,334	0.00%
2019/12/13	6	33.72	9	33.76	33.70	-3	3,324	-0.09%
2019/12/12	52	34.63	55	34.27	34.05	-3	3,302	-0.09%
2019/12/11	61	35.85	58	35.84	34.60	3	3,265	0.09%
2019/12/10	5	35.08	0	0.00	34.95	5	3,101	0.16%
2019/12/09	5	34.95	5	35.05	35.10	0	3,040	0.00%
2019/12/05	4	33.78	4	33.58	33.20	0	3,002	0.00%
2019/12/02	3	33.48	5	34.23	33.80	-2	3,009	-0.07%
2019/11/29	7	34.62	7	34.61	34.20	0	3,067	0.00%
2019/11/28	8	34.98	9	34.79	34.80	-1	3,043	-0.03%
2019/11/27	3	34.23	3	34.08	35.05	0	2,971	0.00%
2019/11/25	7	33.49	7	33.16	33.05	0	2,906	0.00%
2019/11/22	7	33.90	7	34.26	33.90	0	2,886	0.00%
2019/11/21	9	34.13	11	34.13	34.15	-2	2,875	-0.07%
2019/11/20	4	33.35	5	33.39	33.60	-1	2,819	-0.04%
2019/11/19	15	33.57	12	33.55	34.10	3	2,850	0.11%
2019/11/18	3	33.00	9	32.56	32.50	-6	2,726	-0.22%
2019/11/15	1	31.30	2	31.78	31.90	-1	2,693	-0.04%
2019/11/14	4	30.96	4	31.05	31.00	0	2,675	0.00%
2019/11/13	37	31.40	40	31.53	31.50	-3	2,663	-0.11%
2019/11/12	4	30.13	4	30.43	30.00	0	2,594	0.00%
2019/11/11	38	30.39	39	30.10	29.80	-1	2,580	-0.04%
2019/11/08	7	31.41	9	31.61	31.70	-2	2,546	-0.08%
2019/11/07	15	31.98	15	31.95	32.00	0	2,524	0.00%
2019/11/06	27	31.99	24	32.19	31.95	3	2,514	0.12%
2019/11/05	18	33.07	36	33.30	33.20	-18	2,456	-0.73%
2019/11/04	16	33.72	14	33.64	33.55	2	2,399	0.08%
2019/11/01	25	33.49	19	33.43	33.85	6	2,361	0.25%
2019/10/31	6	34.09	0	0.00	33.30	6	2,298	0.26%
2019/10/30	15	34.46	18	34.36	34.50	-3	2,222	-0.13%
2019/10/29	23	35.18	44.1	34.91	34.30	-21.1	2,132	-0.99%
2019/10/28	23	33.59	15	33.58	34.70	8	1,752	0.46%
2019/10/25	38	30.70	67	31.44	31.55	-29	1,371	-2.11%
2019/10/24	1	28.55	44	28.55	28.70	-43	1,185	-3.63%
2019/10/22	13	29.38	0	0.00	29.30	13	1,239	1.05%
2019/10/18	30	29.05	0	0.00	28.90	30	1,321	2.27%
2019/10/03	0	0.00	5	29.10	29.00	-5	1,410	-0.35%
2019/09/27	5	29.35	5	29.25	29.25	0	1,534	0.00%
2019/09/26	16	30.58	14	30.59	30.35	2	1,532	0.13%
2019/09/24	10	30.20	10	30.40	29.85	0	1,476	0.00%
2019/09/16	0	0.00	3	29.10	29.10	-3	1,442	-0.21%
2019/09/11	3	29.35	0	0.00	29.50	3	1,516	0.20%
2019/09/06	3	29.42	0	0.00	29.65	3	1,704	0.18%
2019/09/04	0	0.00	5	29.40	29.70	-5	1,708	-0.29%
2019/08/22	2	29.30	2	29.45	28.30	0	1,555	0.00%
2019/08/21	0	0.00	2	27.15	27.80	-2	1,492	-0.13%
2019/08/16	0	0.00	1	26.50	26.60	-1	1,501	-0.07%
2019/08/12	1	26.50	0	0.00	26.50	1	1,550	0.06%
2019/08/07	0	0.00	3	25.55	25.15	-3	1,552	-0.19%
2019/08/05	3	25.80	0	0.00	25.65	3	1,576	0.19%
2019/08/02	4	27.30	4	27.24	27.05	0	1,586	0.00%
2019/07/25	5	28.95	10	29.45	29.45	-5	1,580	-0.32%
2019/07/24	0	0.00	0	28.70	28.70	0	1,547	0.00%
2019/07/23	9	28.98	16	28.90	28.70	-7	1,532	-0.46%
2019/07/22	3	27.60	4	27.81	27.90	-1	1,492	-0.07%
2019/07/19	7	27.01	0	0.00	26.90	7	1,485	0.47%
2019/07/18	0	0.00	1	27.60	26.90	-1	1,512	-0.07%
2019/07/17	0	0.00	1	28.30	27.80	-1	1,517	-0.07%
2019/07/16	0	0.00	2	28.43	28.25	-2	1,513	-0.13%
2019/07/15	0	0.00	2	28.33	28.25	-2	1,523	-0.13%
2019/07/12	20	28.47	11	28.46	28.20	9	1,548	0.58%
2019/07/11	2	27.93	2	28.05	28.15	0	1,551	0.00%
2019/07/10	1	29.10	0	0.00	28.65	1	1,571	0.06%
2019/07/05	4	28.70	2	28.95	28.05	2	1,560	0.13%
2019/07/03	1	26.20	0	0.00	26.20	1	1,444	0.07%
2019/07/01	2	27.10	2	27.15	27.15	0	1,426	0.00%
2019/06/27	1	26.95	0	0.00	26.85	1	1,431	0.07%
2019/06/25	11	26.56	9	27.09	26.50	2	1,460	0.14%
2019/06/21	11	27.70	7	27.82	27.75	4	1,453	0.28%
2019/06/20	2	27.98	3	27.97	27.85	-1	1,462	-0.07%
2019/06/19	13	27.15	14	27.23	27.50	-1	1,440	-0.07%
2019/06/18	1	26.65	5	26.74	26.80	-4	1,512	-0.26%
2019/06/17	5	26.99	3	26.70	27.50	2	1,519	0.13%
2019/06/14	31	25.71	37	26.09	27.20	-6	1,528	-0.39%
2019/06/13	0	0.00	3	25.20	24.75	-3	1,599	-0.19%
2019/06/12	17	25.05	12	25.16	25.40	5	1,603	0.31%
2019/06/06	1	24.10	0	0.00	23.90	1	1,628	0.06%
2019/06/04	1	24.80	1	24.75	24.75	0	1,645	0.00%
2019/05/31	5	24.60	0	0.00	24.45	5	1,683	0.30%
2019/05/17	1	24.60	0	0.00	24.40	1	2,221	0.05%
2019/05/09	0	0.00	4	25.45	25.40	-4	2,390	-0.17%
2019/05/08	0	0.00	5	27.45	27.40	-5	2,399	-0.21%
2019/05/06	0	0.00	17	28.73	28.30	-17	2,586	-0.66%
2019/05/02	5	29.90	13	29.40	29.95	-8	2,644	-0.30%
2019/04/29	0	0.00	4	29.10	28.70	-4	2,769	-0.14%
2019/04/26	5	30.40	4	29.70	29.55	1	2,798	0.04%
2019/04/24	6	31.85	6	31.38	31.30	0	2,941	0.00%
2019/04/22	2	33.80	0	0.00	33.70	2	3,088	0.06%
2019/04/19	2	34.25	0	0.00	33.70	2	3,155	0.06%
2019/04/18	5	35.05	0	0.00	34.30	5	3,235	0.15%
2019/04/17	1	34.90	0	0.00	34.65	1	3,496	0.03%
2019/04/16	4	34.80	0	0.00	34.55	4	3,663	0.11%
2019/04/15	4	35.97	6	36.11	35.60	-2	3,936	-0.05%
2019/04/11	22	36.02	22	35.88	35.65	0	4,325	0.00%
2019/04/10	2	34.80	0	0.00	35.20	2	4,467	0.04%
2019/04/09	0	0.00	1	34.95	34.90	-1	4,571	-0.02%
2019/04/08	2	35.50	0	0.00	35.45	2	4,608	0.04%
2019/04/03	1	35.45	0	0.00	35.45	1	4,653	0.02%
2019/04/02	4	34.88	0	0.00	34.90	4	4,830	0.08%
2019/04/01	4	35.73	5	35.57	35.05	-1	4,883	-0.02%
2019/03/29	3	34.97	2	34.75	35.20	1	4,867	0.02%
2019/03/28	2	34.70	1	34.90	34.45	1	4,867	0.02%
2019/03/27	23	35.87	23	35.51	35.40	0	4,870	0.00%
2019/03/26	2	35.40	0	0.00	35.25	2	4,880	0.04%
2019/03/25	12	35.10	2	35.20	35.00	10	4,912	0.20%
2019/03/22	2	36.55	6	36.35	36.55	-4	4,914	-0.08%
2019/03/21	8	38.07	13	38.09	37.50	-5	4,906	-0.10%
2019/03/20	6	37.65	3	37.80	37.35	3	4,890	0.06%
2019/03/19	9	37.44	5	38.24	37.20	4	4,952	0.08%
2019/03/18	59	37.00	64	37.10	38.50	-5	4,925	-0.10%
2019/03/14	0	0.00	2	35.95	35.75	-2	5,004	-0.04%
2019/03/11	4	35.45	2	35.70	35.40	2	5,141	0.04%
2019/03/08	4	35.05	2	35.25	35.25	2	5,136	0.04%
2019/03/07	2	36.35	3	36.37	35.05	-1	5,123	-0.02%
2019/03/06	3	36.03	3	36.12	35.90	0	5,091	0.00%
2019/03/05	15	36.16	14	36.07	36.00	1	5,088	0.02%
2019/02/27	7	35.87	6	35.60	36.10	1	5,051	0.02%
2019/02/26	9	36.14	21	37.42	35.60	-12	5,024	-0.24%
2019/02/25	10	36.51	20	36.25	36.65	-10	4,905	-0.20%
2019/02/22	16	35.92	17	36.06	35.70	-1	4,843	-0.02%
2019/02/21	2	36.00	3	35.90	35.80	-1	4,816	-0.02%
2019/02/20	18	35.63	6	35.68	35.70	12	4,733	0.25%
2019/02/18	2	33.10	0	0.00	33.40	2	4,574	0.04%
2019/02/15	4	34.73	0	0.00	34.25	4	4,515	0.09%
2019/02/14	2	35.40	15	35.41	35.40	-13	4,464	-0.29%
2019/02/13	6	36.10	3	35.73	35.05	3	4,420	0.07%
2019/02/12	0	0.00	1	36.20	36.10	-1	4,384	-0.02%
2019/01/30	2	36.03	1	36.25	36.05	1	4,342	0.02%
2019/01/28	50	37.25	26	37.48	36.55	24	4,253	0.56%
2019/01/25	7	35.94	5.1	35.82	36.00	1.9	4,098	0.05%
2019/01/23	6	35.35	6	35.65	35.70	0	4,018	0.00%
2019/01/22	56	36.58	41	36.54	35.60	15	3,993	0.38%
2019/01/18	6	35.70	6	36.15	35.70	0	3,849	0.00%
2019/01/17	9	36.36	35	36.78	36.25	-26	3,821	-0.68%
2019/01/16	30	36.93	37	36.63	37.30	-7	3,747	-0.19%
2019/01/15	49	36.46	23	36.27	36.25	26	3,624	0.72%
2019/01/14	12	35.15	12	35.50	35.20	0	3,479	0.00%
2019/01/11	2	36.30	1	36.40	35.90	1	3,419	0.03%
2019/01/09	21.2	36.32	21	37.23	35.95	0.2	3,249	0.01%
2019/01/08	44	36.33	58	36.54	37.30	-14	2,954	-0.47%
2019/01/07	95	36.57	62	36.39	37.40	33	2,769	1.19%
2019/01/04	44	34.59	19	34.66	34.20	25	2,450	1.02%
2019/01/03	37	35.23	138	35.15	33.50	-101	2,240	-4.51%	大賣/鉅額交易
2019/01/02	214	35.80	115	35.70	35.95	99	2,004	4.94%	大買/大賣/
2018/12/28	55	32.18	53	32.26	32.70	2	1,817	0.11%
2018/12/27	16	31.02	15	30.92	30.95	1	1,704	0.06%
2018/12/25	23	31.49	24	31.37	31.15	-1	1,593	-0.06%
2018/12/24	1	30.30	1	30.40	30.90	0	1,406	0.00%
2018/12/19	2	29.35	2	29.20	28.70	0	1,308	0.00%
2018/12/18	1	28.55	2	30.10	28.35	-1	1,279	-0.08%
2018/12/17	1	30.60	0	0.00	30.40	1	1,229	0.08%
2018/12/13	20	33.03	24	33.03	32.95	-4	1,151	-0.35%
2018/12/12	25	31.68	25	31.72	33.00	0	1,065	0.00%
2018/12/11	5	29.98	2	29.63	30.00	3	959	0.31%
2018/12/10	4	30.88	7	31.19	29.90	-3	897	-0.33%
2018/12/07	4	28.45	4	29.11	29.15	0	706	0.00%
2018/12/06	3	28.67	2	27.30	26.50	1	632	0.16%
2018/12/05	5	29.02	3	29.15	28.65	2	586	0.34%
2018/12/04	11	26.89	10	27.08	27.75	1	483	0.21%
2018/11/28	1	24.50	0	0.00	24.35	1	426	0.23%
2018/11/23	1	23.80	1	23.30	23.25	0	410	0.00%
2018/11/22	1	24.40	1	23.40	23.20	0	407	0.00%
2018/11/16	0	0.00	2	23.30	22.65	-2	415	-0.48%
2018/11/15	6	23.37	4	23.25	22.75	2	409	0.49%
2018/11/01	0	0.00	10	22.00	21.85	-10	351	-2.84%
2018/10/26	10	20.50	0	0.00	20.80	10	339	2.95%
2018/10/05	0	0.00	1	26.65	26.55	-1	503	-0.20%
2018/09/27	1	28.70	0	0.00	28.95	1	548	0.18%
2018/09/21	0	0.00	6	27.50	27.40	-6	663	-0.90%
2018/09/20	0	0.00	2	27.18	27.25	-2	677	-0.30%
2018/07/23	0	0.00	1	32.35	32.25	-1	1,290	-0.08%
2018/07/18	4	35.45	5	36.33	35.85	-1	1,260	-0.08%
2018/07/16	1	34.15	0	0.00	34.15	1	1,184	0.08%
2018/07/13	1	34.55	0	0.00	34.20	1	1,185	0.08%
2018/07/09	2	34.30	2	34.20	33.85	0	1,155	0.00%
2018/07/06	3	32.62	3	32.67	34.65	0	1,146	0.00%
2018/07/05	0	0.00	2	33.90	32.65	-2	1,139	-0.18%
2018/07/04	6	33.83	6	33.77	33.30	0	1,134	0.00%
2018/07/03	8	35.16	6	34.98	34.20	2	1,124	0.18%
2018/07/02	4	37.15	9	37.11	36.50	-5	1,099	-0.45%
2018/06/15	5	36.35	0	0.00	36.10	5	975	0.51%
2018/05/29	4	26.86	4	26.86	26.95	0	458	0.00%
2018/04/30	5	24.20	0	0.00	24.20	5	669	0.75%
2018/04/26	0	0.00	5	24.45	24.00	-5	668	-0.75%
2018/04/17	1	28.70	0	0.00	28.60	1	675	0.15%
2018/04/16	0	0.00	1	30.30	29.70	-1	682	-0.15%
2018/04/03	0	0.00	1	29.10	29.00	-1	749	-0.13%
2018/04/02	1	30.10	0	0.00	29.55	1	760	0.13%
2018/03/27	18	31.33	18	31.65	30.80	0	949	0.00%
2018/02/22	19	30.72	19	30.23	31.10	0	2,270	0.00%
2018/01/31	2	40.60	2	40.20	40.00	0	2,154	0.00%
2018/01/04	1	39.90	1	40.15	39.90	0	2,102	0.00%