華星光 (4979)-國泰-館前券商分點個股進出

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

華星光

(4979)

可現股當沖

股價
115.0
漲跌
▲1.0
漲幅
+0.88%
成交量
3,754張
產業
上櫃通信網路類股
373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

華星光 (4979)籌碼相關－國泰-館前券商分點個股進出

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

國泰-館前券商分點個股進出
國泰-館前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
2024/04/26	10.4	117.21	5	117.50	115.00	5.4	6,617	0.08%
2024/04/25	11	115.32	13	114.92	114.00	-2	6,690	-0.03%
2024/04/24	7.1	114.57	6	115.08	115.00	1.1	6,937	0.02%
2024/04/23	6	111.33	5.1	111.61	112.50	0.9	7,059	0.01%
2024/04/22	12.3	114.55	11	113.23	111.00	1.3	7,104	0.02%
2024/04/19	17.1	116.29	21	114.79	118.00	-3.9	7,153	-0.05%
2024/04/18	19	119.92	22.1	120.66	122.00	-3.1	7,281	-0.04%
2024/04/17	11	114.59	16	115.38	118.50	-5	7,544	-0.07%
2024/04/16	25.6	109.62	15	114.30	108.00	10.6	7,667	0.14%
2024/04/15	9.2	121.79	8.1	119.94	119.50	1.1	7,601	0.01%
2024/04/12	7.1	127.43	4	127.63	126.50	3.1	7,661	0.04%
2024/04/11	11	129.86	6.6	129.67	126.50	4.5	7,811	0.06%
2024/04/10	18.4	130.79	4.1	127.10	131.00	14.3	7,845	0.18%
2024/04/09	5.1	123.80	4.2	124.37	123.00	0.8	7,839	0.01%
2024/04/08	1.2	125.42	1	125.97	123.50	0.1	7,997	0.00%
2024/04/03	3.5	129.27	2.5	127.90	127.00	1	8,132	0.01%
2024/04/02	2	127.75	2	128.00	130.50	0	8,341	0.00%
2024/04/01	4.1	127.00	8	126.57	129.00	-4	8,479	-0.05%
2024/03/29	56	124.21	8.3	123.28	124.00	47.7	8,603	0.55%
2024/03/28	19.1	122.26	9	122.06	122.00	10	8,650	0.12%
2024/03/27	33.6	121.87	29	122.19	120.50	4.6	8,756	0.05%
2024/03/26	64.4	131.36	32.1	131.78	130.00	32.3	8,752	0.37%
2024/03/25	10.1	142.51	13.1	143.50	144.00	-3.1	8,709	-0.04%
2024/03/22	11.1	139.09	9.1	139.00	139.00	2	8,783	0.02%
2024/03/21	30.3	138.87	6.8	138.56	138.00	23.5	8,806	0.27%
2024/03/20	17.2	143.79	10.1	143.74	141.00	7.1	8,816	0.08%
2024/03/19	26.2	147.38	1.5	148.50	147.00	24.7	8,862	0.28%
2024/03/18	13.1	148.08	3.2	148.50	148.00	9.9	8,978	0.11%
2024/03/15	4	148.38	6.4	149.33	148.50	-2.4	9,251	-0.03%
2024/03/14	18.3	149.35	4	149.50	147.50	14.3	9,831	0.15%
2024/03/13	63.7	154.72	29.2	157.76	151.50	34.5	10,057	0.34%
2024/03/12	22.4	152.95	31	154.97	154.50	-8.6	9,991	-0.09%
2024/03/11	9	150.56	16.1	152.24	154.50	-7.1	10,105	-0.07%
2024/03/08	25	148.10	19.5	148.02	148.50	5.6	10,127	0.06%
2024/03/07	45.3	160.25	47.2	160.24	155.00	-1.9	10,062	-0.02%
2024/03/06	13.1	158.70	6	159.00	158.00	7.1	10,002	0.07%
2024/03/05	33.3	162.82	14.1	162.89	162.00	19.2	10,160	0.19%
2024/03/04	24.8	164.15	45.5	163.56	164.50	-20.6	10,361	-0.20%
2024/03/01	23.1	156.89	16	157.88	156.00	7.1	10,240	0.07%
2024/02/29	18.5	155.10	14.3	155.86	156.00	4.2	10,254	0.04%
2024/02/27	79.8	163.99	53.3	159.42	157.00	26.5	10,264	0.26%
2024/02/26	37.5	169.12	27.1	169.26	169.00	10.5	10,059	0.10%
2024/02/23	66.7	166.29	118.2	166.76	165.00	-51.5	9,991	-0.52%	大賣/
2024/02/22	63.6	162.61	34.2	162.28	162.50	29.4	10,087	0.29%
2024/02/21	175.1	168.58	112.3	166.39	164.50	62.7	9,981	0.63%	大買/大賣/
2024/02/20	67.6	162.01	112.8	161.77	161.00	-45.2	9,819	-0.46%	大賣/
2024/02/19	66.2	155.65	80	155.07	155.00	-13.8	9,389	-0.15%
2024/02/16	54.1	149.80	26	150.94	151.00	28.1	9,275	0.30%
2024/02/15	26	148.10	32.5	149.28	149.50	-6.5	9,195	-0.07%
2024/02/05	19	144.66	11	145.18	144.50	8	9,111	0.09%
2024/02/02	19	147.13	27	147.87	145.00	-8	9,144	-0.09%
2024/02/01	14.1	146.00	14.4	145.92	146.00	-0.3	9,201	0.00%
2024/01/31	11.1	144.81	14	145.32	144.00	-2.9	9,189	-0.03%
2024/01/30	13.1	143.73	12	143.83	143.50	1	9,159	0.01%
2024/01/29	8.2	141.39	8.1	141.67	141.50	0.1	9,156	0.00%
2024/01/26	12.1	140.05	26	140.33	140.00	-13.9	9,187	-0.15%
2024/01/25	35.3	142.45	15	141.23	140.00	20.3	9,200	0.22%
2024/01/24	28.4	145.55	8	146.44	143.00	20.3	9,279	0.22%
2024/01/23	50.3	146.61	65.1	145.56	145.50	-14.8	9,467	-0.16%
2024/01/22	12	141.46	18	142.44	142.50	-6	9,501	-0.06%
2024/01/19	45.1	139.39	27.1	138.93	139.00	18.1	9,717	0.19%
2024/01/18	52.4	140.99	12.2	141.03	138.50	40.3	9,821	0.41%
2024/01/17	25	152.46	19	152.21	150.00	6	9,799	0.06%
2024/01/16	13	150.92	8.1	151.18	149.50	5	10,251	0.05%
2024/01/15	23.1	153.09	20.2	152.60	151.00	2.9	10,264	0.03%
2024/01/12	31.3	152.95	38.1	153.39	151.00	-6.8	10,324	-0.07%
2024/01/11	77	151.84	149	152.27	155.00	-72	10,410	-0.69%	大賣/
2024/01/10	32	143.16	46.3	143.37	143.50	-14.3	10,287	-0.14%
2024/01/09	9	141.83	6	139.42	138.50	3	10,458	0.03%
2024/01/08	27.9	144.69	39.1	143.80	141.00	-11.2	10,711	-0.10%
2024/01/05	93.4	145.73	72.6	143.42	143.00	20.8	11,319	0.18%
2024/01/04	13.7	139.69	10.5	139.67	141.00	3.1	11,466	0.03%
2024/01/03	11	140.14	8	139.75	139.00	3	11,586	0.03%
2024/01/02	26.3	139.92	21	140.24	140.50	5.3	11,620	0.05%
2023/12/29	10.6	143.61	10	143.35	144.00	0.6	11,662	0.01%
2023/12/28	92.2	150.37	63.5	150.33	146.00	28.7	11,708	0.25%
2023/12/27	66.6	160.26	33.3	158.50	157.00	33.3	11,662	0.29%
2023/12/26	30.7	160.10	69.4	162.38	165.00	-38.6	11,805	-0.33%
2023/12/25	68.9	163.96	23.2	163.05	162.00	45.7	11,891	0.38%
2023/12/22	34.2	170.59	11.4	169.95	168.50	22.8	12,316	0.18%
2023/12/21	21	172.40	16	172.25	174.00	5	12,485	0.04%
2023/12/20	32.2	171.85	34.4	172.38	172.50	-2.3	12,573	-0.02%
2023/12/19	20.1	163.77	13.4	164.30	167.00	6.8	12,762	0.05%
2023/12/18	22.2	161.42	13	161.35	161.00	9.2	13,028	0.07%
2023/12/15	19.9	163.82	29.1	163.38	163.00	-9.2	13,440	-0.07%
2023/12/14	21.9	167.31	14.2	167.42	166.50	7.7	14,011	0.05%
2023/12/13	23.4	168.22	50.1	165.84	165.50	-26.6	14,488	-0.18%
2023/12/12	51.6	173.36	28	171.02	169.50	23.6	14,375	0.16%
2023/12/11	174.2	183.38	183.7	181.27	178.50	-9.5	14,695	-0.06%	大買/大賣/
2023/12/08	51.1	176.72	57.3	176.68	177.50	-6.2	14,104	-0.04%
2023/12/07	10.4	171.68	15.1	172.20	172.00	-4.7	13,825	-0.03%
2023/12/06	27.1	172.72	27.7	172.06	172.00	-0.5	13,774	0.00%
2023/12/05	11	169.10	33	171.26	174.50	-22	13,622	-0.16%
2023/12/04	31.1	173.06	33	171.55	170.50	-1.9	13,532	-0.01%
2023/12/01	31.3	170.50	30.1	171.50	171.00	1.2	13,401	0.01%
2023/11/30	56.1	172.47	62.4	173.03	174.00	-6.4	13,284	-0.05%
2023/11/29	88	167.58	87.4	168.26	167.00	0.6	13,092	0.00%
2023/11/28	12.7	158.22	10.1	159.61	158.00	2.6	12,814	0.02%
2023/11/27	12.2	158.42	4	159.63	158.50	8.2	12,786	0.06%
2023/11/24	22.2	163.19	39.2	162.55	161.00	-17	12,997	-0.13%
2023/11/22	23.7	166.14	13	166.00	165.50	10.7	13,298	0.08%
2023/11/21	66.2	170.34	70.7	172.14	170.00	-4.5	13,415	-0.03%
2023/11/20	22.1	161.00	24.3	159.65	158.50	-2.2	13,478	-0.02%
2023/11/17	38.1	162.27	24.3	161.02	160.00	13.8	13,757	0.10%
2023/11/16	3.7	169.77	4.5	169.74	170.00	-0.8	13,955	-0.01%
2023/11/15	32.1	172.33	3.3	173.23	171.00	28.8	13,951	0.21%
2023/11/14	8.3	171.64	2.1	173.02	176.50	6.2	13,895	0.04%
2023/11/13	4.5	169.20	5.1	170.66	174.00	-0.6	13,897	0.00%
2023/11/10	14.3	171.48	8.5	171.68	172.00	5.9	13,881	0.04%
2023/11/09	14.2	176.57	15.1	173.95	181.50	-1	13,838	-0.01%
2023/11/08	3.1	183.18	6.8	182.70	185.00	-3.7	13,719	-0.03%
2023/11/07	21	179.43	1	179.00	178.00	20	13,695	0.15%
2023/11/06	0	0.00	6.1	174.74	176.00	-6.1	13,672	-0.04%
2023/11/03	6	169.75	17.7	173.20	168.50	-11.7	13,643	-0.09%
2023/11/02	8.2	164.78	21.2	167.51	168.00	-13	13,617	-0.10%
2023/11/01	2.2	163.00	48.2	162.05	166.00	-46	13,635	-0.34%
2023/10/31	48.2	158.26	25	156.64	153.50	23.2	13,517	0.17%
2023/10/30	47	157.88	45	158.27	160.00	2	13,589	0.01%
2023/10/27	44.3	155.97	52	156.73	156.00	-7.7	13,992	-0.06%
2023/10/26	24	154.17	43.6	153.85	152.50	-19.6	14,340	-0.14%
2023/10/25	55.2	154.46	29.4	154.35	152.50	25.8	14,533	0.18%
2023/10/24	94.6	160.01	98.2	159.44	158.00	-3.6	14,860	-0.02%
2023/10/23	15.3	152.54	19	153.37	154.00	-3.7	14,338	-0.03%
2023/10/20	29	151.93	30.1	152.15	152.50	-1.1	14,326	-0.01%
2023/10/19	41.1	155.92	35	155.10	155.50	6.1	14,217	0.04%
2023/10/18	40.2	152.53	51.1	151.50	156.00	-10.9	13,995	-0.08%
2023/10/17	94.3	158.07	88.7	157.38	152.50	5.6	13,801	0.04%
2023/10/16	39.5	156.02	35.4	155.72	156.50	4.1	13,476	0.03%
2023/10/13	114.2	156.93	129.5	156.36	151.50	-15.3	13,271	-0.12%	大買/大賣/
2023/10/12	13	144.74	63.6	151.08	153.00	-50.5	12,622	-0.40%
2023/10/11	31.1	139.00	45	139.74	139.50	-14	12,368	-0.11%
2023/10/06	7.1	139.36	13	140.54	138.50	-6	12,263	-0.05%
2023/10/05	40.7	140.40	32	139.84	138.50	8.7	12,195	0.07%
2023/10/04	18	140.75	37	139.98	141.50	-19	12,040	-0.16%
2023/10/03	25.8	139.37	30.1	138.41	137.00	-4.3	12,275	-0.04%
2023/10/02	75	141.67	39	141.86	138.00	36	12,863	0.28%
2023/09/28	53.7	144.10	60	143.78	143.00	-6.4	13,267	-0.05%
2023/09/27	118	142.86	114.9	142.29	144.00	3.1	13,517	0.02%	大買/大賣/
2023/09/26	52.1	134.74	50.1	134.95	134.50	2	13,603	0.01%
2023/09/25	27	129.57	35.3	130.54	133.00	-8.3	13,526	-0.06%
2023/09/22	57.3	129.91	75.3	129.39	133.00	-18	13,849	-0.13%
2023/09/21	39.3	125.64	35	125.31	125.50	4.3	14,184	0.03%
2023/09/20	104.1	129.17	143.1	128.95	131.00	-39	14,044	-0.28%	大買/大賣/
2023/09/19	148.5	134.16	84.7	134.42	128.00	63.8	13,901	0.46%	大買/
2023/09/18	143.1	145.22	95	146.03	142.00	48.1	13,496	0.36%	大買/
2023/09/15	22.3	157.50	0.1	157.50	157.50	22.2	13,461	0.17%
2023/09/14	121.1	176.07	99.3	177.44	175.00	21.8	13,913	0.16%	大買/
2023/09/13	0	175.50	6.4	173.55	175.00	-6.4	13,586	-0.05%
2023/09/12	0.1	162.00	0	164.81	162.50	0	14,108	0.00%
2023/09/11	1.4	160.75	0	0.00	162.50	1.4	14,403	0.01%
2023/09/08	1	168.50	3	167.67	168.00	-2	14,773	-0.01%
2023/09/07	0.2	163.41	0.1	163.96	163.50	0.1	15,290	0.00%
2023/09/06	0	165.00	2	168.50	166.50	-2	15,807	-0.01%
2023/09/05	0.2	164.70	0	0.00	167.00	0.2	16,290	0.00%
2023/09/04	0	0.00	3.3	162.19	168.00	-3.3	16,634	-0.02%
2023/09/01	0	0.00	1	158.50	159.50	-1	17,271	-0.01%
2023/08/31	0	160.00	2	159.75	156.50	-2	17,584	-0.01%
2023/08/30	40.4	158.36	39	158.59	157.00	1.4	18,058	0.01%
2023/08/29	35	156.76	41.2	156.90	160.00	-6.2	18,805	-0.03%
2023/08/28	27.2	149.58	70.6	146.11	150.00	-43.4	19,221	-0.23%
2023/08/25	47.4	161.80	16	162.81	157.00	31.4	19,358	0.16%
2023/08/24	108.9	171.20	115	172.63	174.00	-6.1	19,910	-0.03%	大買/大賣/
2023/08/23	80	167.29	80.2	167.14	166.00	-0.2	20,112	0.00%
2023/08/22	67.5	166.66	58.3	167.50	160.00	9.2	20,234	0.05%
2023/08/21	0.1	159.50	0.2	168.32	167.00	-0.1	19,873	0.00%
2023/08/18	1	159.00	0.3	173.00	159.00	0.8	19,897	0.00%
2023/08/17	18.1	171.81	2.3	167.80	173.50	15.8	20,017	0.08%
2023/08/16	0	164.58	2.3	164.71	167.00	-2.3	20,088	-0.01%
2023/08/15	0	156.50	0.7	158.31	158.50	-0.6	20,242	0.00%
2023/08/14	0	0.00	2	145.95	146.50	-2	20,277	-0.01%
2023/08/11	0.2	137.32	2	139.99	141.00	-1.8	20,308	-0.01%
2023/08/10	0.8	133.50	2	145.00	133.50	-1.3	20,358	-0.01%
2023/08/09	1.7	147.56	3	150.33	148.00	-1.4	20,442	-0.01%
2023/08/08	0.2	147.58	1	145.00	148.00	-0.8	20,561	0.00%
2023/08/07	1	152.50	6	144.49	151.00	-5	20,689	-0.02%
2023/08/04	1.1	139.50	0	0.00	139.50	1.1	20,914	0.01%
2023/08/02	27.3	162.17	38.5	165.95	155.00	-11.3	21,105	-0.05%
2023/08/01	91.2	178.58	117.5	173.98	172.00	-26.4	20,906	-0.13%	大賣/
2023/07/31	114.4	196.18	64.7	198.34	179.00	49.7	20,525	0.24%	大買/
2023/07/28	81	191.14	114.6	193.38	198.50	-33.7	20,047	-0.17%	大賣/
2023/07/27	214.2	186.94	220.1	185.00	180.50	-5.9	19,880	-0.03%	大買/大賣/
2023/07/26	21.2	179.53	7.2	178.27	179.00	14.1	19,433	0.07%
2023/07/25	33.2	181.44	8.1	182.69	177.00	25.1	19,656	0.13%
2023/07/24	19.2	184.76	16	182.19	187.00	3.2	19,780	0.02%
2023/07/21	39.1	173.81	15.1	172.99	177.50	24	19,954	0.12%
2023/07/20	12.1	163.13	7.2	164.21	169.50	4.9	20,169	0.02%
2023/07/19	2.1	152.93	24	152.63	154.50	-21.9	20,258	-0.11%
2023/07/18	29.4	156.66	32.1	153.85	151.50	-2.6	20,636	-0.01%
2023/07/17	30.1	168.06	24.2	168.49	168.00	5.9	20,891	0.03%
2023/07/14	20.2	168.30	31	164.93	171.00	-10.8	21,644	-0.05%
2023/07/13	11.7	156.79	16.7	157.99	155.50	-4.9	21,909	-0.02%
2023/07/12	9.7	141.92	33.3	142.53	149.00	-23.6	21,976	-0.11%
2023/07/11	9.1	139.14	13	143.08	140.00	-3.9	22,120	-0.02%
2023/07/10	143.2	147.30	83.1	141.14	135.50	60.2	22,570	0.27%	大買/
2023/07/07	127.1	133.98	131	136.03	139.50	-4	22,534	-0.02%	大買/大賣/
2023/07/06	133.1	129.89	177.1	130.06	127.00	-44	22,047	-0.20%	大買/大賣/
2023/07/05	73	126.35	53	126.76	125.50	20	21,434	0.09%
2023/07/04	112	120.92	111.1	120.31	125.50	0.9	21,112	0.00%	大買/大賣/
2023/07/03	36	110.10	28.2	110.31	114.50	7.8	20,806	0.04%
2023/06/30	99	100.90	118.1	101.59	104.50	-19.1	20,712	-0.09%	大賣/
2023/06/29	178.2	98.45	176.5	98.31	98.70	1.7	20,341	0.01%	大買/大賣/
2023/06/28	41	94.97	76	97.27	97.90	-35	19,893	-0.18%
2023/06/27	43	88.00	52	88.78	89.00	-9	20,094	-0.04%
2023/06/26	60	89.46	45	89.68	90.10	15	19,866	0.08%
2023/06/21	93	89.89	88.6	90.57	92.20	4.4	19,708	0.02%
2023/06/20	119	87.44	130.8	88.33	88.60	-11.7	19,208	-0.06%	大買/大賣/
2023/06/19	90.8	90.17	32	89.80	90.70	58.8	18,768	0.31%
2023/06/16	112	88.56	106	89.45	92.10	6	18,565	0.03%	大買/大賣/
2023/06/15	93.2	84.02	96	83.91	84.80	-2.9	18,196	-0.02%
2023/06/14	64	81.59	65	82.09	84.30	-1	18,049	-0.01%
2023/06/13	124.8	80.81	101	79.27	79.40	23.8	17,765	0.13%	大買/大賣/
2023/06/12	90	76.46	62	76.83	76.50	28	17,286	0.16%
2023/06/09	46	73.95	67.1	74.66	76.40	-21.1	16,832	-0.13%
2023/06/08	80	69.75	63.3	69.18	69.50	16.7	16,464	0.10%
2023/06/07	74	68.20	156.2	68.98	70.40	-82.2	16,277	-0.50%	大賣/
2023/06/06	33	64.49	47	64.58	65.50	-14	15,799	-0.09%
2023/06/05	138.3	65.47	140	65.77	65.00	-1.7	15,654	-0.01%	大買/大賣/
2023/06/02	201	63.85	147.3	64.33	64.00	53.7	15,416	0.35%	大買/大賣/
2023/06/01	70	60.13	300.6	62.07	63.30	-230.5	14,530	-1.59%	大賣/鉅額交易
2023/05/31	70	58.43	113	58.60	57.60	-43	13,933	-0.31%	大賣/
2023/05/30	193	57.45	232	57.56	57.40	-39	13,599	-0.29%	大買/大賣/
2023/05/29	128	54.99	135	55.39	56.50	-7	12,844	-0.05%	大買/大賣/
2023/05/26	43	51.09	66.2	50.78	51.40	-23.2	12,316	-0.19%
2023/05/25	4	47.61	8.5	47.43	47.05	-4.5	12,146	-0.04%
2023/05/24	12	47.93	5	47.83	47.65	7	12,510	0.06%
2023/05/23	14	47.76	27	47.48	47.65	-13	12,804	-0.10%
2023/05/22	17.1	46.38	33	46.41	46.40	-15.9	13,170	-0.12%
2023/05/19	20.1	46.80	15	46.95	46.70	5.1	13,280	0.04%
2023/05/18	41	45.06	6	45.14	45.20	35	13,342	0.26%
2023/05/17	54	44.83	3	44.85	44.85	51	13,401	0.38%
2023/05/16	11	44.60	1	44.20	43.90	10	13,521	0.07%
2023/05/15	3	43.83	7	43.94	43.45	-4	13,738	-0.03%
2023/05/12	12	44.64	14.5	44.89	44.70	-2.5	14,432	-0.02%
2023/05/11	49	46.41	74	45.97	45.10	-25	14,491	-0.17%
2023/05/10	54.1	47.67	122	47.85	47.50	-67.9	14,739	-0.46%	大賣/
2023/05/09	73.1	51.39	29.1	51.02	50.10	44	14,593	0.30%
2023/05/08	11	52.48	8	51.95	52.30	3	14,584	0.02%
2023/05/05	110	52.21	5.6	51.97	51.10	104.4	14,625	0.71%	大買/鉅額交易
2023/05/04	42	52.99	85.3	52.80	52.70	-43.3	14,834	-0.29%
2023/05/03	79	52.11	45	52.41	52.70	34	14,940	0.23%
2023/05/02	23	51.62	61	51.75	52.00	-38	15,255	-0.25%
2023/04/28	235	50.75	122.1	50.67	50.80	112.9	15,519	0.73%	大買/大賣/鉅額交易
2023/04/27	47.1	48.65	39	48.99	49.30	8.1	15,715	0.05%
2023/04/26	70.2	48.68	116	48.83	49.10	-45.8	15,602	-0.29%	大賣/
2023/04/25	100	48.92	37.4	48.65	47.55	62.6	15,561	0.40%
2023/04/24	27.2	51.54	43	51.68	50.80	-15.8	15,651	-0.10%
2023/04/21	85.1	54.02	36.9	52.90	51.00	48.2	16,233	0.30%
2023/04/20	80.2	58.44	55.4	58.09	56.10	24.8	15,952	0.16%
2023/04/19	130.4	61.46	100.5	61.46	60.00	29.9	15,709	0.19%	大買/
2023/04/18	28	56.78	53.1	58.18	59.20	-25.1	14,989	-0.17%
2023/04/17	32	53.94	58	53.83	53.90	-26	14,833	-0.18%
2023/04/14	39	53.13	21	53.45	52.70	18	14,809	0.12%
2023/04/13	43	53.98	123	54.18	53.10	-80	14,713	-0.54%	大賣/
2023/04/12	104.1	52.86	90	53.17	52.50	14.1	14,240	0.10%	大買/
2023/04/11	55	51.76	67.1	52.47	52.20	-12.1	13,914	-0.09%
2023/04/10	31	50.73	42	51.17	51.40	-11	13,711	-0.08%
2023/04/07	81	50.99	42	50.77	50.80	39	13,678	0.29%
2023/04/06	80	52.45	68	52.47	51.90	12	13,603	0.09%
2023/03/31	27	51.51	49.1	51.55	51.50	-22.1	13,485	-0.16%
2023/03/30	73.1	51.10	50	51.02	50.70	23.1	13,582	0.17%
2023/03/29	40.5	50.24	47	50.55	51.10	-6.5	13,391	-0.05%
2023/03/28	106	50.11	93.2	50.04	48.50	12.8	13,112	0.10%	大買/
2023/03/27	28	48.18	24	48.15	48.05	4	12,701	0.03%
2023/03/24	7.1	47.77	17	47.21	47.50	-9.9	12,630	-0.08%
2023/03/23	4	46.26	13.2	46.59	45.95	-9.2	12,567	-0.07%
2023/03/22	6	46.05	11.1	46.10	46.35	-5.1	12,608	-0.04%
2023/03/21	30	46.07	9.4	45.58	45.45	20.6	12,623	0.16%
2023/03/20	29.4	45.53	26.2	46.12	45.80	3.2	12,591	0.03%
2023/03/17	14.2	43.65	12.9	43.72	43.10	1.3	12,405	0.01%
2023/03/16	14.7	45.30	3	45.10	44.15	11.7	12,317	0.09%
2023/03/15	9.1	47.23	23.4	47.56	46.55	-14.3	12,378	-0.12%
2023/03/14	5.4	47.17	10	47.07	47.00	-4.6	12,440	-0.04%
2023/03/13	28	47.35	24.3	47.26	47.10	3.7	12,889	0.03%
2023/03/10	28.5	49.34	21.5	49.76	48.20	7.1	14,009	0.05%
2023/03/09	37.9	51.78	55.7	52.10	50.60	-17.8	14,839	-0.12%
2023/03/08	37.2	51.34	33.2	51.85	51.80	4.1	15,272	0.03%
2023/03/07	46.3	50.89	44.2	51.00	50.90	2.1	15,925	0.01%
2023/03/06	3.7	49.08	16.9	49.16	49.10	-13.2	15,791	-0.08%
2023/03/03	15.4	48.45	17	48.58	48.25	-1.6	15,673	-0.01%
2023/03/02	23.1	48.27	17.3	48.25	48.20	5.8	15,631	0.04%
2023/03/01	6	47.82	13	47.76	47.35	-7	15,591	-0.04%
2023/02/24	17.1	48.22	63.1	48.37	47.60	-46	15,639	-0.29%
2023/02/23	168	47.92	181	48.01	48.00	-13	15,656	-0.08%	大買/大賣/
2023/02/22	107.6	48.92	26	48.86	48.70	81.6	15,445	0.53%	大買/
2023/02/21	41.3	54.78	43	54.73	54.10	-1.7	15,113	-0.01%
2023/02/20	70.1	54.10	111	53.77	55.00	-41	14,783	-0.28%	大賣/
2023/02/17	57	51.97	16	51.54	51.30	41	14,276	0.29%
2023/02/16	54.1	51.59	25	51.56	52.20	29.1	14,087	0.21%
2023/02/15	35	50.65	38	50.42	50.40	-3	13,916	-0.02%
2023/02/14	23	50.58	23	50.30	49.70	0	13,857	0.00%
2023/02/13	173	51.02	126	50.84	50.70	47	13,710	0.34%	大買/大賣/
2023/02/10	152	52.05	114.3	52.36	51.50	37.7	13,452	0.28%	大買/大賣/
2023/02/09	31.3	49.32	49.4	49.93	50.70	-18.1	12,702	-0.14%
2023/02/08	100.7	50.82	88.2	50.90	49.10	12.5	12,586	0.10%
2023/02/07	19.1	48.90	29.2	49.33	49.40	-10	12,211	-0.08%
2023/02/06	19.3	48.43	37	48.97	48.55	-17.7	12,110	-0.15%
2023/02/03	50.7	48.68	62.1	48.54	47.65	-11.4	11,964	-0.10%
2023/02/02	83	49.80	90.3	49.86	49.60	-7.3	11,797	-0.06%
2023/02/01	74	49.07	60.1	48.93	48.40	14	11,384	0.12%
2023/01/31	144.5	48.94	97	48.69	49.40	47.5	11,123	0.43%	大買/
2023/01/30	51	47.40	58	47.84	48.85	-7	10,565	-0.07%
2023/01/17	54.8	44.22	87.1	44.26	44.45	-32.3	10,143	-0.32%
2023/01/16	22	42.12	21	42.04	42.10	1	9,662	0.01%
2023/01/13	67	42.16	36	41.99	42.00	31	9,590	0.32%
2023/01/12	62.1	42.17	50	42.12	42.50	12.1	9,425	0.13%
2023/01/11	83	43.34	59	42.87	42.30	24	9,065	0.26%
2023/01/10	9	43.92	41	44.55	44.85	-32	8,348	-0.38%
2023/01/09	26	40.35	17	40.73	40.80	9	8,206	0.11%
2023/01/06	2	39.08	2	39.33	39.50	0	8,114	0.00%
2023/01/05	18.2	40.16	11	40.25	39.60	7.2	8,046	0.09%
2023/01/04	8	41.63	3	42.00	41.65	5	7,904	0.06%
2023/01/03	14	40.55	3	40.98	41.60	11	7,805	0.14%
2022/12/30	2	39.98	0.2	40.21	39.80	1.8	7,719	0.02%
2022/12/29	2	39.90	5	39.75	39.95	-3	7,708	-0.04%
2022/12/28	20	41.12	1	40.75	40.70	19	7,677	0.25%
2022/12/27	12	42.08	15	42.07	41.80	-3	7,597	-0.04%
2022/12/26	8	42.63	23	42.94	42.25	-15	7,521	-0.20%
2022/12/23	32	42.71	14	41.98	41.60	18	7,400	0.24%
2022/12/22	29.1	43.50	26	43.92	43.10	3.1	7,244	0.04%
2022/12/21	5	46.91	5	46.76	47.85	0	7,004	0.00%
2022/12/20	13	48.02	8.5	48.23	46.80	4.5	6,985	0.06%
2022/12/19	9	50.42	0.3	49.78	49.50	8.7	7,022	0.12%
2022/12/16	2	52.10	2.5	51.67	51.00	-0.5	7,104	-0.01%
2022/12/15	6	54.22	1	54.00	54.00	5	7,117	0.07%
2022/12/14	7	50.70	37	53.53	54.70	-30	7,095	-0.42%
2022/12/13	1	52.50	7	52.88	51.70	-6	7,041	-0.09%
2022/12/12	12	51.63	9	51.89	52.00	3	7,009	0.04%
2022/12/09	2	50.55	0	0.00	51.50	2	7,003	0.03%
2022/12/08	3	49.60	8	49.78	50.50	-5	7,085	-0.07%
2022/12/07	14	49.50	7	49.20	49.20	7	7,066	0.10%
2022/12/06	8	51.61	16.1	52.11	52.80	-8.1	6,959	-0.12%
2022/12/05	81	52.44	91.4	52.75	53.00	-10.4	6,922	-0.15%
2022/12/02	220.3	52.38	167	51.85	51.20	53.3	6,501	0.82%	大買/大賣/
2022/12/01	202.1	48.74	199	49.65	51.30	3.1	5,283	0.06%	大買/大賣/
2022/11/30	58	44.13	57	45.41	46.65	1	4,347	0.02%
2022/11/29	119.1	40.28	140	41.31	42.45	-20.9	3,858	-0.54%	大買/大賣/
2022/11/28	61	36.61	71	37.52	38.60	-10	3,050	-0.33%
2022/11/25	10	35.44	10.1	35.10	35.10	-0.1	2,937	0.00%
2022/11/24	11.1	36.10	11	35.60	35.60	0.1	2,940	0.00%
2022/11/23	7	35.99	6	36.25	36.25	1	2,940	0.03%
2022/11/22	14	36.50	28	36.43	36.00	-14	2,943	-0.48%
2022/11/21	16	37.01	25	36.85	36.80	-9	2,890	-0.31%
2022/11/18	15	35.58	4	35.21	35.95	11	2,836	0.39%
2022/11/17	19	33.97	19	34.30	34.35	0	2,771	0.00%
2022/11/16	0	0.00	1	32.35	32.25	-1	2,732	-0.04%
2022/11/14	1	33.50	3	33.70	34.00	-2	2,867	-0.07%
2022/11/11	1	34.65	1	35.40	33.90	0	2,893	0.00%
2022/11/10	13	34.65	15	34.61	34.30	-2	2,877	-0.07%
2022/11/08	6	34.28	6	34.42	33.90	0	2,922	0.00%
2022/11/07	0	0.00	9	33.43	33.35	-9	2,959	-0.30%
2022/11/04	3	32.92	2	33.65	32.55	1	3,025	0.03%
2022/11/03	8	31.85	6	32.12	32.15	2	3,096	0.06%
2022/11/02	2	31.20	3	31.57	31.60	-1	3,204	-0.03%
2022/11/01	1	28.50	2	28.75	30.00	-1	3,324	-0.03%
2022/10/31	0	29.30	4	29.28	29.30	-4	3,344	-0.12%
2022/10/28	4	28.70	0	0.00	28.70	4	3,381	0.12%
2022/10/27	5	29.85	0	0.00	30.20	5	3,427	0.15%
2022/10/26	0	0.00	1	28.90	29.25	-1	3,447	-0.03%
2022/10/24	0	0.00	0	30.55	30.45	0	3,513	0.00%
2022/10/21	3	29.63	0	0.00	29.30	3	3,527	0.09%
2022/10/19	0	0.00	11	32.20	31.50	-11	3,641	-0.30%
2022/10/18	0	0.00	2	32.35	32.35	-2	3,721	-0.05%
2022/10/17	1	31.85	0	0.00	32.40	1	3,742	0.03%
2022/10/14	1.1	32.19	8	31.99	31.45	-7	3,761	-0.18%
2022/10/13	3	30.72	2	31.85	30.35	1	3,764	0.03%
2022/10/12	0	0.00	1	33.60	33.20	-1	3,764	-0.03%
2022/10/11	1	33.10	0	0.00	33.00	1	3,802	0.03%
2022/10/07	1	36.50	7	36.13	36.00	-6	3,851	-0.16%
2022/10/06	7	35.76	2	36.10	36.20	5	3,962	0.13%
2022/10/05	4	36.08	28	35.97	36.00	-24	4,061	-0.59%
2022/10/04	1	34.30	2	34.10	34.85	-1	4,130	-0.02%
2022/10/03	0	0.00	5	33.72	33.25	-5	4,175	-0.12%
2022/09/30	1	33.05	3	33.03	34.10	-2	4,300	-0.05%
2022/09/29	11	34.41	2	34.23	33.55	9	4,352	0.21%
2022/09/28	2.3	36.42	8	34.43	33.55	-5.8	4,408	-0.13%
2022/09/27	4	35.78	16	36.31	37.25	-12	4,521	-0.27%
2022/09/26	12	35.92	3.2	36.15	35.90	8.8	4,622	0.19%
2022/09/23	64	38.45	37.4	40.45	37.55	26.7	4,669	0.57%
2022/09/22	4	40.09	8.1	39.76	40.20	-4.1	4,665	-0.09%
2022/09/21	1	39.10	6	38.78	38.85	-5	4,648	-0.11%
2022/09/20	16	38.52	5	38.66	38.80	11	4,621	0.24%
2022/09/19	13	37.85	2.3	37.68	37.00	10.7	4,579	0.23%
2022/09/16	3	39.28	8	38.99	38.55	-5	4,541	-0.11%
2022/09/15	15	39.88	2	39.80	39.90	13	4,487	0.29%
2022/09/14	13	38.73	1	38.45	38.70	12	4,368	0.27%
2022/09/13	1	38.10	34	38.13	38.25	-33	4,320	-0.76%
2022/09/12	8.1	37.16	17	37.68	39.00	-8.9	4,261	-0.21%
2022/09/08	48	36.86	30	35.80	36.45	18	4,179	0.43%
2022/09/07	29	33.86	0	0.00	34.10	29	4,083	0.71%
2022/09/06	3.1	33.68	11	33.85	33.65	-7.9	4,059	-0.20%
2022/09/05	10.1	36.35	30	36.26	34.60	-19.9	4,000	-0.50%
2022/09/01	2	37.80	1	38.20	37.65	1	3,844	0.03%
2022/08/31	11	39.25	48	38.71	39.00	-37	3,813	-0.97%
2022/08/30	4	38.51	8	38.46	38.80	-4	3,784	-0.11%
2022/08/29	40	37.77	18	38.04	38.00	22	3,757	0.59%
2022/08/26	11	39.95	7	40.02	39.35	4	3,727	0.11%
2022/08/25	18	40.37	47	40.45	41.15	-29	3,665	-0.79%
2022/08/24	1	38.30	0	0.00	38.60	1	3,583	0.03%
2022/08/23	37	38.17	10	38.72	38.85	27	3,557	0.76%
2022/08/22	16	39.61	10	39.52	39.05	6	3,516	0.17%
2022/08/19	23	39.12	11.2	38.97	39.90	11.8	3,461	0.34%
2022/08/18	9.2	36.76	10	37.56	37.65	-0.9	3,335	-0.03%
2022/08/17	12	38.03	20	37.86	37.55	-8	3,289	-0.24%
2022/08/16	13.4	37.24	6	37.86	37.20	7.4	3,242	0.23%
2022/08/15	19	37.21	35	36.74	38.00	-16	3,211	-0.50%
2022/08/12	6	35.83	20	36.42	36.05	-14	3,136	-0.45%
2022/08/11	22	36.63	15	36.60	36.05	7	3,052	0.23%
2022/08/10	12	34.88	31	35.39	35.00	-19	2,947	-0.64%
2022/08/09	29	33.30	14.3	34.17	35.05	14.7	2,803	0.52%
2022/08/08	8	31.87	6	32.65	33.70	2	2,654	0.08%
2022/08/05	1	30.25	6	30.58	30.65	-5	2,488	-0.20%
2022/08/04	3	27.20	1	26.35	27.90	2	2,438	0.08%
2022/08/03	4	27.66	6	27.59	26.60	-2	2,392	-0.08%
2022/08/02	6	28.88	6	28.87	28.50	0	2,340	0.00%
2022/08/01	8	28.93	1	28.71	29.00	7	2,309	0.30%
2022/07/29	15	30.02	7.2	29.73	30.05	7.8	2,279	0.34%
2022/07/28	4.1	29.20	8	28.64	28.50	-3.9	2,211	-0.18%
2022/07/27	10.1	28.98	10	29.01	29.15	0.1	2,179	0.00%
2022/07/26	18	29.61	4.2	28.99	29.45	13.8	2,130	0.65%
2022/07/25	7	29.12	12	29.43	30.40	-5	2,028	-0.25%
2022/07/22	2	27.83	4	28.09	27.65	-2	1,935	-0.10%
2022/07/21	0	0.00	64	27.38	28.10	-64	1,903	-3.36%
2022/07/20	50	27.64	10	27.55	27.10	40	1,863	2.15%
2022/07/19	0	0.00	13	27.56	27.50	-13	1,835	-0.71%
2022/07/18	14.1	27.10	16	27.08	28.00	-1.9	1,802	-0.11%
2022/07/15	6	26.62	11	26.71	26.25	-5	1,754	-0.28%
2022/07/14	12	27.51	21	27.88	28.15	-9	1,684	-0.53%
2022/07/13	4.1	28.91	38	28.79	29.50	-33.9	1,568	-2.16%
2022/07/12	13	28.38	14	28.55	29.00	-1	1,442	-0.07%
2022/07/11	12	26.62	2	26.93	27.00	10	1,328	0.75%
2022/07/08	17	27.41	1	27.50	27.00	16	1,262	1.27%
2022/07/07	5	25.45	35	25.83	25.85	-30	1,126	-2.66%
2022/07/06	1	25.95	2	24.60	23.50	-1	1,055	-0.09%
2022/07/05	13	26.13	39	25.54	25.85	-26	972	-2.67%
2022/07/04	40	25.16	12.5	25.05	25.85	27.5	808	3.40%
2022/07/01	29	23.04	1	22.75	23.50	28	680	4.11%
2022/06/30	4	22.33	11	22.21	22.60	-7	560	-1.25%
2022/06/29	0	0.00	8	20.39	20.60	-8	431	-1.86%
2022/06/27	0	18.28	0	0.00	18.40	0	388	0.00%
2022/06/20	1	18.50	0	0.00	17.55	1	388	0.26%
2022/06/14	0	0.00	1	19.55	19.45	-1	374	-0.27%
2022/06/09	1	19.90	1	19.65	19.60	0	375	0.00%
2022/06/06	1	19.90	0	0.00	19.65	1	374	0.27%
2022/06/01	1	19.25	0	0.00	19.75	1	369	0.27%
2022/05/27	1	18.70	2	18.60	18.90	-1	363	-0.27%
2022/05/24	1	19.30	3	19.38	19.30	-2	363	-0.55%
2022/05/23	6	20.63	5	20.00	19.95	1	353	0.28%
2022/05/20	1	19.30	1	19.35	19.75	0	325	0.00%
2022/05/19	0	0.00	8	19.07	19.10	-8	317	-2.52%
2022/05/17	2	19.35	2.1	19.45	19.45	-0.1	316	-0.03%
2022/05/13	0	0.00	0	18.80	18.60	0	296	0.00%
2022/05/12	0	0.00	2	18.60	18.55	-2	296	-0.68%
2022/05/09	5	18.68	0	0.00	18.75	5	280	1.78%
2022/05/06	3	18.20	0	0.00	19.00	3	277	1.08%
2022/05/05	0	0.00	2	18.25	18.35	-2	275	-0.73%
2022/05/04	2.3	17.92	2	18.03	17.90	0.3	275	0.09%
2022/05/03	4.3	17.97	2	17.95	17.95	2.3	277	0.81%
2022/04/27	0.1	18.10	2	18.08	18.05	-1.9	279	-0.70%
2022/04/25	0.1	18.65	0	0.00	18.50	0.1	272	0.02%
2022/04/22	0	0.00	3	19.27	19.30	-3	265	-1.13%
2022/04/21	2	19.10	0	0.00	19.40	2	260	0.77%
2022/04/20	1	18.90	0	0.00	18.70	1	238	0.42%
2022/04/19	3	18.57	0	0.00	18.80	3	227	1.32%
2022/04/15	0	0.00	3	18.00	18.00	-3	216	-1.39%
2022/04/14	0	18.30	0	0.00	18.10	0	218	0.00%
2022/04/13	0	18.95	0	0.00	18.20	0	221	0.00%
2022/04/12	0	18.40	0	0.00	18.10	0	239	0.00%
2022/04/08	0	18.23	0	0.00	18.00	0	280	0.00%
2022/04/06	0	18.60	0	0.00	18.40	0	324	0.00%
2022/03/31	0	18.25	0	0.00	18.15	0	399	0.00%
2022/03/28	0	18.18	0	0.00	18.05	0	393	0.00%
2022/03/10	0	18.30	0	0.00	17.55	0	495	0.00%
2022/03/09	0	17.15	0	0.00	17.00	0	491	0.00%
2022/03/08	0	16.95	0	0.00	16.75	0	494	0.00%
2022/03/04	0	18.05	0	0.00	17.80	0	496	0.00%
2022/03/03	0	0.00	10	18.20	17.95	-10	500	-2.00%
2022/02/24	0	18.00	0	0.00	17.25	0	547	0.00%
2022/02/17	0	0.00	2	18.15	18.10	-2	755	-0.26%
2022/02/16	0	18.50	0	0.00	18.25	0	755	0.00%
2022/01/26	1	17.05	0	0.00	17.05	1	767	0.13%
2022/01/19	2	18.10	3	18.17	18.05	-1	776	-0.13%
2022/01/14	1	18.30	2	18.30	18.15	-1	781	-0.13%
2022/01/12	1	18.40	0	0.00	18.40	1	782	0.13%
2022/01/11	0	18.90	0	0.00	18.50	0	782	0.00%
2022/01/05	0.3	19.40	0	0.00	18.85	0.3	774	0.03%
2022/01/04	0	0.00	2	20.18	19.90	-2	755	-0.26%
2022/01/03	0.3	20.00	0	0.00	19.85	0.3	717	0.03%
2021/12/30	0	0.00	1	19.95	20.10	-1	710	-0.14%
2021/12/29	3	20.00	0	0.00	19.85	3	691	0.43%
2021/12/28	4	19.90	2	20.18	19.85	2	664	0.30%
2021/12/23	0	0.00	1	18.50	18.55	-1	597	-0.17%
2021/12/10	6	19.73	5	19.07	18.70	1	614	0.16%
2021/12/09	4	19.00	4	19.05	19.60	0	532	0.00%
2021/12/08	4	18.98	4	19.13	19.15	0	521	0.00%
2021/12/07	1	19.10	0	0.00	18.90	1	514	0.19%
2021/12/02	1	18.50	0	0.00	18.35	1	512	0.20%
2021/12/01	0	0.00	1	18.60	18.60	-1	511	-0.20%
2021/11/30	3	18.47	1	18.80	18.70	2	526	0.38%
2021/11/29	1	17.95	1	18.30	18.05	0	524	0.00%
2021/11/25	1	19.10	0	0.00	19.00	1	516	0.19%
2021/11/23	2	19.28	0	0.00	19.15	2	508	0.39%
2021/11/22	6	19.90	52	19.62	19.65	-46	470	-9.78%
2021/11/19	2	19.30	1	19.50	19.20	1	440	0.23%
2021/11/17	23.3	19.95	7	19.86	19.95	16.3	408	3.98%
2021/11/16	7	19.14	10.1	19.39	19.60	-3.1	318	-0.98%
2021/11/15	0.1	17.95	0	0.00	17.85	0.1	261	0.03%
2021/11/09	3	17.62	0	0.00	17.55	3	265	1.14%
2021/10/25	0	0.00	5	16.80	17.25	-5	363	-1.38%
2021/10/22	0	16.80	4	16.73	16.75	-4	378	-1.06%
2021/10/15	6	16.33	6	16.42	16.30	0	521	0.00%
2021/10/12	0	17.00	0	0.00	16.30	0	553	0.00%
2021/09/28	0	18.25	0	0.00	18.25	0	668	0.00%
2021/09/27	0	17.80	0	0.00	17.95	0	667	0.00%
2021/09/23	1	17.10	1	17.00	16.90	0	669	0.00%
2021/09/22	0	0.00	2	16.93	16.90	-2	681	-0.29%
2021/09/17	1	17.20	1	17.35	17.20	0	685	0.00%
2021/09/16	2	17.20	2	17.35	17.35	0	688	0.00%
2021/09/15	1	17.00	0	0.00	17.00	1	696	0.14%
2021/09/14	0	0.00	1	17.10	17.00	-1	697	-0.14%
2021/09/13	1	17.15	1	17.10	17.05	0	700	0.00%
2021/09/10	1	17.00	0	0.00	17.05	1	705	0.14%
2021/08/27	0	0.00	5	18.35	18.15	-5	775	-0.64%
2021/08/26	0	0.00	3	18.35	18.35	-3	795	-0.38%
2021/08/25	0	0.00	1	18.30	18.55	-1	903	-0.11%
2021/08/20	2	17.65	0	0.00	17.60	2	917	0.22%
2021/08/19	2	18.10	2	17.98	17.55	0	920	0.00%
2021/08/18	5	18.28	3	18.32	18.40	2	920	0.22%
2021/08/16	0	0.00	2	17.80	18.20	-2	932	-0.21%
2021/08/11	3	18.75	1	17.85	17.90	2	955	0.21%
2021/08/10	6	18.81	4	18.80	18.75	2	970	0.21%
2021/08/09	4	19.00	0	0.00	19.00	4	986	0.41%
2021/08/06	0	0.00	1	19.40	19.35	-1	997	-0.10%
2021/08/03	1	19.90	0	0.00	20.05	1	1,060	0.09%
2021/08/02	1	19.20	0	0.00	19.15	1	992	0.10%
2021/07/30	3	19.42	3	19.38	19.10	0	1,002	0.00%
2021/07/29	2	19.23	2	19.35	19.30	0	1,010	0.00%
2021/07/28	5	19.30	9	19.16	19.30	-4	1,014	-0.39%
2021/07/27	5	20.98	1	20.30	20.30	4	1,021	0.39%
2021/07/26	14	20.96	8	20.86	21.05	6	1,021	0.59%
2021/07/23	3.3	20.29	3.1	20.35	20.35	0.1	974	0.01%
2021/07/22	0.1	19.71	0	0.00	19.65	0.1	960	0.01%
2021/07/21	1	19.30	1	19.25	19.05	0	1,086	0.00%
2021/07/20	0	0.00	3	19.20	19.25	-3	1,088	-0.28%
2021/07/19	3	19.43	9	19.88	19.90	-6	1,138	-0.53%
2021/07/16	4	19.85	5	19.65	19.55	-1	1,156	-0.09%
2021/07/15	2	19.35	2	19.25	19.40	0	1,237	0.00%
2021/07/14	7.1	19.17	4	19.08	19.50	3.1	1,241	0.25%
2021/07/13	1	19.35	2	19.05	19.40	-1	1,227	-0.08%
2021/07/09	1	18.90	0	0.00	18.75	1	1,253	0.08%
2021/07/05	8	18.94	11	19.06	19.45	-3	1,418	-0.21%
2021/07/02	8	18.86	1	18.90	18.80	7	1,425	0.49%
2021/07/01	0	0.00	1	19.25	18.85	-1	1,437	-0.07%
2021/06/30	1	18.85	0	0.00	18.85	1	1,457	0.07%
2021/06/29	4	18.89	2	19.08	18.75	2	1,577	0.13%
2021/06/28	1	19.40	2	19.38	19.40	-1	1,574	-0.06%
2021/06/25	3	19.55	0	0.00	19.50	3	1,583	0.19%
2021/06/24	2	19.65	0	0.00	19.55	2	1,595	0.13%
2021/06/21	1	19.15	1	19.00	19.00	0	1,616	0.00%
2021/06/18	0	0.00	1	19.85	19.70	-1	1,621	-0.06%
2021/06/17	1	20.00	0	0.00	20.00	1	1,624	0.06%
2021/06/11	1	18.95	1	19.00	18.90	0	1,602	0.00%
2021/06/10	1	19.00	1	19.10	19.05	0	1,605	0.00%
2021/06/08	0	0.00	3	18.57	18.50	-3	1,660	-0.18%
2021/06/07	0	0.00	3	18.33	18.35	-3	1,718	-0.17%
2021/06/03	6	19.65	5	19.62	19.30	1	1,800	0.06%
2021/06/02	4	19.83	2	19.70	20.00	2	1,790	0.11%
2021/06/01	1	20.05	0	0.00	20.05	1	1,687	0.06%
2021/05/28	3	19.87	0	0.00	19.65	3	1,676	0.18%
2021/05/25	2	19.03	0	0.00	19.15	2	1,681	0.12%
2021/05/24	0	0.00	1	18.55	18.75	-1	1,681	-0.06%
2021/05/18	1	16.40	3	16.85	17.15	-2	1,747	-0.11%
2021/05/17	1	16.20	0	0.00	15.60	1	1,738	0.06%
2021/05/14	0	0.00	10	17.43	17.30	-10	1,724	-0.58%
2021/05/12	1	17.20	2	17.20	17.30	-1	1,686	-0.06%
2021/05/11	2	19.90	13	19.00	19.10	-11	1,660	-0.66%
2021/05/10	0	0.00	8	20.70	20.60	-8	1,641	-0.49%
2021/05/06	0	0.00	1	20.50	20.20	-1	1,636	-0.06%
2021/05/05	1	21.00	0	0.00	20.60	1	1,630	0.06%
2021/05/04	2	21.43	3	20.68	20.45	-1	1,627	-0.06%
2021/05/03	3	22.25	2	21.85	21.80	1	1,607	0.06%
2021/04/29	0	0.00	1	23.15	22.90	-1	1,598	-0.06%
2021/04/28	9	23.52	5	23.42	23.30	4	1,599	0.25%
2021/04/27	1	23.95	1	22.95	24.20	0	1,594	0.00%
2021/04/23	1	22.65	1	23.25	23.10	0	1,457	0.00%
2021/04/22	2	23.63	1	23.80	22.95	1	1,422	0.07%
2021/04/21	3	23.90	3	24.23	24.25	0	1,399	0.00%
2021/04/20	1	24.15	0	0.00	24.25	1	1,312	0.08%
2021/04/19	2	24.25	0	0.00	24.00	2	1,310	0.15%
2021/04/16	2	25.25	0	0.00	25.20	2	1,271	0.16%
2021/04/15	1	25.85	0	0.00	25.70	1	1,276	0.08%
2021/04/14	2	24.80	1	24.80	25.70	1	1,256	0.08%
2021/04/13	2	25.55	0	0.00	25.90	2	1,261	0.16%
2021/04/12	5	25.97	3	26.22	26.05	2	1,247	0.16%
2021/04/09	6	25.58	46	25.34	25.95	-40	1,216	-3.29%
2021/04/08	11	25.50	1	25.10	25.50	10	1,149	0.87%
2021/04/07	2	25.05	2	25.25	25.20	0	1,139	0.00%
2021/04/06	5	25.25	2	25.25	25.25	3	1,131	0.27%
2021/04/01	38	25.83	9	25.33	25.25	29	1,108	2.62%
2021/03/31	2	23.63	2	23.60	24.10	0	993	0.00%
2021/03/30	1	23.40	1	23.55	23.50	0	989	0.00%
2021/03/29	11	23.37	9.3	23.48	23.50	1.7	984	0.17%
2021/03/26	1	23.30	0	0.00	23.30	1	979	0.10%
2021/03/25	0	0.00	1.1	23.94	23.35	-1.1	975	-0.11%
2021/03/24	1	23.75	0	0.00	23.75	1	979	0.10%
2021/03/23	1	24.35	2	24.13	23.90	-1	971	-0.10%
2021/03/22	1	24.35	0	0.00	24.60	1	968	0.10%
2021/03/19	0	0.00	1	24.00	24.40	-1	967	-0.10%
2021/03/18	7	24.37	9	24.16	24.25	-2	971	-0.21%
2021/03/17	1	24.05	0	0.00	24.15	1	975	0.10%
2021/03/16	0	0.00	9	23.88	23.90	-9	989	-0.91%
2021/03/12	7	23.59	4	23.71	24.00	3	1,021	0.29%
2021/03/11	12	23.69	31	23.77	23.75	-19	1,011	-1.88%
2021/03/10	2	24.40	0	0.00	24.50	2	996	0.20%
2021/03/08	0	23.85	20	22.25	22.25	-20	1,162	-1.72%
2021/03/05	0	22.75	0	0.00	22.55	0	1,175	0.00%
2021/03/03	0	0.00	2	22.60	22.85	-2	1,211	-0.17%
2021/02/26	0	0.00	4	23.35	23.40	-4	1,242	-0.32%
2021/02/25	0	23.40	0	0.00	23.50	0	1,270	0.00%
2021/02/22	0	0.00	7	25.13	24.65	-7	1,356	-0.52%
2021/02/19	1	23.90	0	0.00	24.20	1	1,326	0.08%
2021/02/17	0	0.00	3	22.75	22.70	-3	1,392	-0.22%
2021/02/04	3	21.95	0	0.00	21.90	3	1,409	0.21%
2021/02/03	0	0.00	3	22.80	22.10	-3	1,418	-0.21%
2021/02/01	4	21.66	0	0.00	22.20	4	1,527	0.26%
2021/01/28	1	21.80	0	0.00	22.00	1	1,617	0.06%
2021/01/27	0	23.40	0	0.00	22.50	0	1,619	0.00%
2021/01/26	1	22.70	0	0.00	22.20	1	1,626	0.06%
2021/01/25	1	22.70	0	0.00	22.85	1	1,626	0.06%
2021/01/21	1	22.50	0	0.00	21.65	1	1,631	0.06%
2021/01/20	0	0.00	2	22.45	22.35	-2	1,622	-0.12%
2021/01/18	0	0.00	2	22.90	23.75	-2	1,611	-0.12%
2021/01/15	19	24.72	0	0.00	23.70	19	1,616	1.18%
2021/01/14	1	25.10	1	25.10	24.95	0	1,610	0.00%
2021/01/13	2	25.25	0	0.00	25.00	2	1,622	0.12%
2021/01/12	36	25.69	2	25.28	25.15	34	1,635	2.08%
2021/01/11	30	25.43	1	25.55	25.45	29	1,669	1.74%
2021/01/08	2	26.05	1	25.85	25.40	1	1,676	0.06%
2021/01/07	3	26.62	4	26.80	26.50	-1	1,655	-0.06%
2021/01/06	6	27.18	0	0.00	26.50	6	1,663	0.36%
2021/01/05	1	27.20	1	27.05	27.05	0	1,647	0.00%
2021/01/04	0	0.00	26	26.62	27.00	-26	1,680	-1.55%
2020/12/31	2	27.03	3	26.92	26.95	-1	1,715	-0.06%
2020/12/30	1	26.30	1	26.35	26.30	0	1,696	0.00%
2020/12/29	2	26.45	0	0.00	26.25	2	1,706	0.12%
2020/12/28	0	0.00	1	26.60	26.40	-1	1,710	-0.06%
2020/12/25	1	26.35	1	26.45	26.20	0	1,713	0.00%
2020/12/24	2	26.30	1	26.40	26.20	1	1,717	0.06%
2020/12/22	2	26.63	1	26.90	26.00	1	1,777	0.06%
2020/12/21	5	26.58	0	0.00	26.60	5	1,820	0.27%
2020/12/18	0	0.00	7	27.16	27.25	-7	1,842	-0.38%
2020/12/17	2	26.63	3	26.85	26.75	-1	1,872	-0.05%
2020/12/16	1	26.25	1	26.65	26.70	0	1,890	0.00%
2020/12/15	22	26.80	1	26.95	26.15	21	1,910	1.10%
2020/12/14	1	26.85	2	26.83	26.60	-1	1,941	-0.05%
2020/12/11	1	27.00	3	26.70	26.30	-2	1,985	-0.10%
2020/12/10	2	28.05	4	27.31	27.10	-2	2,064	-0.10%
2020/12/08	3	28.03	4	28.13	28.05	-1	2,223	-0.04%
2020/12/07	1.4	28.21	6	28.17	28.15	-4.6	2,292	-0.20%
2020/12/04	8	28.98	6	29.32	28.75	2	2,314	0.09%
2020/12/03	17	30.01	78	30.46	29.30	-61	2,294	-2.66%
2020/12/02	2	28.15	2	28.13	28.35	0	2,111	0.00%
2020/12/01	3	27.92	5	27.76	27.70	-2	2,160	-0.09%
2020/11/30	1	28.60	4	28.51	28.35	-3	2,259	-0.13%
2020/11/27	1	28.70	5	29.00	28.80	-4	2,428	-0.16%
2020/11/26	1	28.30	3	28.65	28.60	-2	2,423	-0.08%
2020/11/25	4	28.26	4	28.38	28.30	0	2,427	0.00%
2020/11/24	4	28.63	5	28.74	28.15	-1	2,414	-0.04%
2020/11/23	2	28.45	6	28.68	28.50	-4	2,420	-0.17%
2020/11/20	4	28.70	3	29.05	28.70	1	2,430	0.04%
2020/11/19	2	28.35	10	28.18	28.20	-8	2,408	-0.33%
2020/11/18	12	28.07	47	27.99	28.35	-35	2,416	-1.45%
2020/11/17	4	28.05	4.4	28.09	28.15	-0.4	2,480	-0.01%
2020/11/16	0	0.00	2	27.13	27.20	-2	2,527	-0.08%
2020/11/13	2	26.73	4	26.76	26.80	-2	2,597	-0.08%
2020/11/12	3	26.67	4	27.04	26.35	-1	2,664	-0.04%
2020/11/11	2	26.38	1	26.55	26.60	1	2,772	0.04%
2020/11/10	4	26.46	2	26.68	26.20	2	2,921	0.07%
2020/11/09	5.3	27.31	4	27.21	27.10	1.3	3,255	0.04%
2020/11/06	14.1	26.76	23	26.64	26.35	-8.9	3,287	-0.27%
2020/11/05	17	25.74	4	25.49	25.25	13	3,218	0.40%
2020/11/04	1	25.30	1	25.50	25.40	0	3,234	0.00%
2020/11/03	2	25.50	2	25.48	25.40	0	3,260	0.00%
2020/10/30	13	25.06	2	25.55	25.00	11	3,336	0.33%
2020/10/29	1	25.20	3	25.17	25.55	-2	3,388	-0.06%
2020/10/28	1	25.90	1	25.90	25.80	0	3,406	0.00%
2020/10/27	2	26.00	4	26.09	26.05	-2	3,465	-0.06%
2020/10/26	2	26.45	1	26.95	26.45	1	3,504	0.03%
2020/10/23	4	26.86	3	27.07	26.75	1	3,601	0.03%
2020/10/22	1	26.70	0	0.00	26.70	1	3,745	0.03%
2020/10/21	10	27.01	8	26.99	26.85	2	3,899	0.05%
2020/10/20	2	26.90	6	26.90	26.70	-4	4,326	-0.09%
2020/10/19	10	26.67	13	26.94	26.50	-3	4,379	-0.07%
2020/10/16	2	26.03	3	25.93	25.55	-1	4,499	-0.02%
2020/10/15	1	26.25	1	26.35	26.00	0	4,547	0.00%
2020/10/14	0	0.00	2	26.43	26.55	-2	4,581	-0.04%
2020/10/13	0	0.00	2	25.93	26.00	-2	4,610	-0.04%
2020/10/12	14	26.06	3	26.33	26.15	11	4,650	0.24%
2020/10/08	7	27.56	3	27.67	27.30	4	4,665	0.09%
2020/10/07	1	27.25	2	27.30	27.25	-1	4,688	-0.02%
2020/10/06	1	27.45	2	27.23	27.40	-1	4,740	-0.02%
2020/10/05	6	26.78	6	26.93	26.90	0	4,842	0.00%
2020/09/30	1	26.70	2	26.90	26.80	-1	4,936	-0.02%
2020/09/29	2	26.98	2	27.13	26.70	0	5,026	0.00%
2020/09/28	4	26.73	4	26.88	26.90	0	5,716	0.00%
2020/09/25	6	26.92	8	26.01	26.25	-2	5,952	-0.03%
2020/09/24	36	28.03	1	28.05	27.35	35	6,373	0.55%
2020/09/23	6	28.56	2	28.73	28.25	4	6,663	0.06%
2020/09/22	19	28.73	1	28.40	28.25	18	6,990	0.26%
2020/09/21	0	0.00	1	30.15	29.10	-1	7,095	-0.01%
2020/09/18	2	30.10	2	30.03	29.80	0	7,109	0.00%
2020/09/17	4	30.23	4	30.36	29.95	0	7,144	0.00%
2020/09/16	67	29.99	33	30.24	29.90	34	7,134	0.48%
2020/09/15	40	31.54	32	30.99	30.65	8	7,208	0.11%
2020/09/14	12	31.28	14	31.06	30.70	-2	7,299	-0.03%
2020/09/11	22	30.40	2	29.93	30.25	20	7,170	0.28%
2020/09/10	5	30.42	6	30.14	29.80	-1	7,122	-0.01%
2020/09/09	14	29.00	4	29.50	29.30	10	7,078	0.14%
2020/09/08	6	28.84	4	28.78	28.80	2	7,074	0.03%
2020/09/07	11	29.41	4	30.04	28.85	7	7,080	0.10%
2020/09/04	15	30.03	13	30.08	29.95	2	7,055	0.03%
2020/09/03	15	30.28	16	30.42	30.10	-1	7,016	-0.01%
2020/09/02	6	30.48	33	30.34	31.10	-27	6,930	-0.39%
2020/09/01	3	28.10	9	28.39	28.30	-6	6,792	-0.09%
2020/08/31	2	27.98	6	28.01	27.95	-4	6,787	-0.06%
2020/08/28	3	27.47	2	27.73	27.45	1	6,820	0.01%
2020/08/27	20	27.87	4	28.15	27.40	16	6,824	0.23%
2020/08/26	3	27.97	19	28.08	28.20	-16	6,834	-0.23%
2020/08/25	13	27.93	4	28.00	27.70	9	6,822	0.13%
2020/08/24	8	27.71	3	27.65	27.45	5	6,819	0.07%
2020/08/21	10	26.76	19	27.39	27.75	-9	6,827	-0.13%
2020/08/20	29	26.85	20	27.69	25.80	9	6,782	0.13%
2020/08/19	10	29.76	4	29.80	28.60	6	6,700	0.09%
2020/08/18	14	30.83	9	31.26	30.85	5	6,735	0.07%
2020/08/17	30	32.19	2	32.20	31.55	28	6,751	0.41%
2020/08/14	9	31.65	13	32.14	31.80	-4	6,747	-0.06%
2020/08/13	48	32.15	114	32.45	33.05	-66	6,606	-1.00%	大賣/
2020/08/12	3	27.97	41	29.75	30.10	-38	6,279	-0.61%
2020/08/11	7	27.49	2	27.48	27.40	5	6,228	0.08%
2020/08/10	7	28.29	9	28.52	27.75	-2	6,268	-0.03%
2020/08/07	6	27.95	6	28.05	28.20	0	6,290	0.00%
2020/08/06	27	28.53	5	28.63	28.20	22	6,313	0.35%
2020/08/05	40	29.41	13	29.31	29.15	27	6,412	0.42%
2020/08/04	17	28.69	24	28.35	28.85	-7	6,458	-0.11%
2020/08/03	3	28.00	10	28.24	28.20	-7	6,424	-0.11%
2020/07/31	8	28.21	9	28.34	28.35	-1	6,419	-0.02%
2020/07/30	13	27.56	3	27.63	27.75	10	6,375	0.16%
2020/07/29	8	27.03	12	26.93	27.30	-4	6,357	-0.06%
2020/07/28	44	27.82	10	27.02	26.60	34	6,282	0.54%
2020/07/27	12	30.29	13	30.42	28.85	-1	6,184	-0.02%
2020/07/24	12	32.77	37	33.32	31.80	-25	6,070	-0.41%
2020/07/23	4	31.79	12	31.22	31.20	-8	5,660	-0.14%
2020/07/22	34	32.08	3	32.05	31.75	31	5,608	0.55%
2020/07/21	9	31.07	1	31.20	31.75	8	5,490	0.15%
2020/07/20	11	28.80	1	29.75	30.20	10	5,490	0.18%
2020/07/17	2	30.08	73	30.20	29.25	-71	5,456	-1.30%
2020/07/16	3	29.50	6	29.25	30.55	-3	5,427	-0.06%
2020/07/15	5	31.00	2	30.25	29.55	3	5,381	0.06%
2020/07/14	6	30.69	4	31.10	30.75	2	5,345	0.04%
2020/07/13	3	31.28	311	31.25	31.50	-308	5,304	-5.81%	大賣/鉅額交易
2020/07/10	4	31.71	6	31.68	31.50	-2	5,255	-0.04%
2020/07/09	3	34.78	35	34.93	34.00	-32	5,149	-0.62%
2020/07/08	13	35.19	16	35.03	35.25	-3	5,049	-0.06%
2020/07/07	108	36.47	16	36.09	35.35	92	4,966	1.85%	大買/
2020/07/06	344	34.59	18	34.28	35.30	326	4,304	7.57%	大買/鉅額交易
2020/07/03	40	31.32	58.2	31.88	32.10	-18.2	4,067	-0.45%
2020/07/02	42	28.14	11	28.86	29.20	31	3,614	0.86%
2020/07/01	17	25.76	21.6	25.97	26.55	-4.6	3,275	-0.14%
2020/06/30	32	24.55	20	24.57	24.25	12	2,928	0.41%
2020/06/29	6	23.31	9	23.33	22.95	-3	2,782	-0.11%
2020/06/24	2	23.50	3	23.72	23.30	-1	2,747	-0.04%
2020/06/23	1	23.70	14	23.15	23.05	-13	2,692	-0.48%
2020/06/22	23	24.01	0	0.00	23.45	23	2,670	0.86%
2020/06/19	3	23.82	3	24.17	24.35	0	2,548	0.00%
2020/06/16	7	21.99	0	0.00	22.15	7	2,328	0.30%
2020/06/12	4	20.25	0	0.00	21.10	4	2,282	0.18%
2020/06/11	5	22.23	0	0.00	21.10	5	2,307	0.22%
2020/06/10	3	22.15	2	22.10	22.35	1	2,333	0.04%
2020/06/09	12	22.62	3	22.60	22.05	9	2,337	0.39%
2020/06/08	0	0.00	11	23.11	22.65	-11	2,335	-0.47%
2020/06/05	6	23.90	0	0.00	23.65	6	2,302	0.26%
2020/06/04	1	24.40	5	23.98	23.85	-4	2,291	-0.17%
2020/06/03	4	23.40	5	23.54	23.55	-1	2,250	-0.04%
2020/06/02	3	23.30	0	0.00	23.35	3	2,249	0.13%
2020/06/01	1	23.55	0	0.00	23.55	1	2,205	0.05%
2020/05/29	2	22.85	0	0.00	23.50	2	2,185	0.09%
2020/05/28	1	23.80	2	23.90	23.25	-1	2,163	-0.05%
2020/05/27	7	24.61	11	24.99	24.45	-4	2,127	-0.19%
2020/05/26	2	24.43	0	0.00	24.40	2	2,088	0.10%
2020/05/25	3	25.08	21	25.05	24.75	-18	2,046	-0.88%
2020/05/22	6.2	23.93	7	23.54	23.50	-0.8	1,933	-0.04%
2020/05/21	18	23.45	16	23.90	23.90	2	1,837	0.11%
2020/05/19	0	0.00	5	21.20	21.05	-5	1,722	-0.29%
2020/05/18	7	21.94	0	0.00	20.95	7	1,723	0.41%
2020/05/15	5	21.75	2	22.28	22.45	3	1,652	0.18%
2020/05/14	4	22.50	38	23.29	22.50	-34	1,597	-2.13%
2020/05/13	12	23.57	43	23.32	23.90	-31	1,555	-1.99%
2020/05/12	34	23.73	41	22.90	23.80	-7	1,517	-0.46%
2020/05/11	31	22.26	0	0.00	22.40	31	1,391	2.23%
2020/05/06	1	20.15	0	0.00	19.95	1	1,284	0.08%
2020/05/05	2	19.75	2	19.70	19.80	0	1,278	0.00%
2020/05/04	0	0.00	1	19.40	19.40	-1	1,264	-0.08%
2020/04/29	1	18.75	0	0.00	18.90	1	1,251	0.08%
2020/04/28	1	17.25	0	0.00	17.45	1	1,228	0.08%
2020/04/24	2	16.10	2	16.23	16.10	0	1,224	0.00%
2020/04/21	0	0.00	1	15.80	15.00	-1	1,177	-0.08%
2020/04/14	2	15.05	0	0.00	15.05	2	1,285	0.16%
2020/04/10	1	14.80	0	0.00	14.80	1	1,506	0.07%
2020/04/09	1	15.00	1	15.15	14.80	0	1,574	0.00%
2020/04/07	2	12.80	0	0.00	13.15	2	1,951	0.10%
2020/03/30	0	11.60	0	0.00	11.15	0	2,001	0.00%
2020/03/20	10	11.45	0	0.00	11.35	10	2,125	0.47%
2020/03/18	0	0.00	2	12.20	11.65	-2	2,116	-0.09%
2020/03/17	0	0.00	1	12.95	12.65	-1	2,135	-0.05%
2020/03/13	1	15.60	0	0.00	15.60	1	2,142	0.05%
2020/03/10	6	19.35	6	19.11	19.40	0	2,077	0.00%
2020/03/03	0	0.00	1	19.85	19.80	-1	2,086	-0.05%
2020/03/02	0	0.00	32	19.77	19.50	-32	2,101	-1.52%
2020/02/27	0	0.00	1	19.70	19.70	-1	2,111	-0.05%
2020/02/26	6	20.30	0	0.00	20.55	6	2,114	0.28%
2020/02/21	1	21.00	0	0.00	20.95	1	2,151	0.05%
2020/02/20	0	0.00	2	21.40	21.25	-2	2,202	-0.09%
2020/02/19	0	0.00	1	21.35	21.35	-1	2,210	-0.05%
2020/02/18	0	0.00	1	20.75	20.75	-1	2,194	-0.05%
2020/02/17	1	20.90	3	21.05	20.95	-2	2,210	-0.09%
2020/02/14	0	0.00	26	21.00	21.30	-26	2,257	-1.15%
2020/02/13	1	21.60	10	21.13	21.10	-9	2,263	-0.40%
2020/02/12	6	21.19	3	21.17	21.10	3	2,271	0.13%
2020/02/11	2	20.85	0	0.00	20.80	2	2,270	0.09%
2020/02/07	1	20.80	5	20.25	20.25	-4	2,345	-0.17%
2020/02/06	11	21.18	0	0.00	21.20	11	2,381	0.46%
2020/02/05	7	20.84	2	20.75	20.75	5	2,487	0.20%
2020/02/04	11	20.90	4	20.74	21.10	7	2,567	0.27%
2020/02/03	26	19.74	0	0.00	19.70	26	2,565	1.01%
2020/01/31	8	21.41	20	21.36	21.45	-12	2,600	-0.46%
2020/01/30	10	22.60	0	0.00	22.35	10	2,811	0.36%
2020/01/20	3	24.62	7	24.69	24.80	-4	2,962	-0.14%
2020/01/17	0	0.00	2	24.65	24.70	-2	3,082	-0.06%
2020/01/16	3	25.05	0	0.00	25.00	3	3,070	0.10%
2020/01/15	7	25.59	1	25.45	25.35	6	3,060	0.20%
2020/01/14	5	25.55	6	25.55	25.65	-1	3,036	-0.03%
2020/01/13	0	0.00	1	24.15	24.65	-1	2,964	-0.03%
2020/01/10	5	24.39	0	0.00	24.15	5	2,959	0.17%
2020/01/09	1	24.50	0	0.00	24.35	1	3,019	0.03%
2020/01/08	8	24.91	7	24.99	24.20	1	3,003	0.03%
2020/01/07	30	25.49	16	26.07	25.20	14	2,965	0.47%
2020/01/06	4	25.51	5	25.55	25.50	-1	2,817	-0.04%
2020/01/03	19	25.51	23	25.66	25.05	-4	2,734	-0.15%
2020/01/02	25	25.58	6	25.66	25.75	19	2,654	0.72%
2019/12/31	137	25.25	164	25.60	25.55	-27	2,553	-1.06%	大買/大賣/
2019/12/30	2	23.80	3	24.12	23.90	-1	2,237	-0.04%
2019/12/26	2	23.63	5	23.65	23.50	-3	2,256	-0.13%
2019/12/25	0	0.00	4	23.25	23.60	-4	2,248	-0.18%
2019/12/24	5	23.94	0	0.00	23.25	5	2,250	0.22%
2019/12/23	4	23.38	2	23.33	23.20	2	2,242	0.09%
2019/12/20	1	23.25	0	0.00	23.35	1	2,311	0.04%
2019/12/19	1	23.75	2	23.85	23.40	-1	2,438	-0.04%
2019/12/17	2	23.60	0	0.00	23.25	2	2,384	0.08%
2019/12/16	5	23.55	0	0.00	23.50	5	2,375	0.21%
2019/12/13	25	23.22	0	0.00	23.20	25	2,367	1.06%
2019/12/12	0	0.00	3	23.27	23.25	-3	2,349	-0.13%
2019/12/11	5	24.80	0	0.00	24.00	5	2,311	0.22%
2019/12/05	0	0.00	1	24.00	23.80	-1	2,186	-0.05%
2019/12/03	1	23.90	1	24.05	24.05	0	2,179	0.00%
2019/11/20	6	24.77	1	24.80	24.80	5	2,110	0.24%
2019/11/19	23	25.79	2	25.68	25.50	21	2,120	0.99%
2019/11/18	0	0.00	1	25.25	24.90	-1	2,062	-0.05%
2019/11/14	1	24.55	1	24.70	24.60	0	2,032	0.00%
2019/11/11	0	0.00	2	23.40	23.45	-2	1,949	-0.10%
2019/11/08	3	25.15	3	24.95	24.95	0	1,925	0.00%
2019/11/07	0	0.00	8	24.50	24.50	-8	1,905	-0.42%
2019/11/06	4	25.78	5	25.15	25.15	-1	1,866	-0.05%
2019/11/05	25	26.65	0	0.00	26.35	25	1,813	1.38%
2019/11/04	3	27.68	3	27.52	27.60	0	1,767	0.00%
2019/11/01	7	27.08	4	27.45	27.45	3	1,654	0.18%
2019/10/31	1	25.60	20	25.67	25.60	-19	1,565	-1.21%
2019/10/30	0	0.00	1	26.20	26.40	-1	1,532	-0.07%
2019/10/29	10	26.36	4	26.44	25.85	6	1,464	0.41%
2019/10/28	29	25.06	33	25.59	25.95	-4	1,234	-0.32%
2019/10/25	7	23.85	1	23.15	23.60	6	1,054	0.57%
2019/10/23	0	0.00	2	22.55	22.30	-2	939	-0.21%
2019/10/22	2	22.83	1	23.30	22.55	1	940	0.11%
2019/10/21	1	22.70	0	0.00	22.70	1	948	0.11%
2019/10/18	1	22.85	1	22.65	22.60	0	947	0.00%
2019/10/17	4	22.98	8	23.04	23.10	-4	928	-0.43%
2019/10/15	0	0.00	1	21.90	21.80	-1	848	-0.12%
2019/10/14	2	21.58	1	21.85	21.40	1	846	0.12%
2019/10/08	1	21.50	0	0.00	21.50	1	844	0.12%
2019/10/07	6	22.17	5	21.75	21.75	1	845	0.12%
2019/10/03	2	22.50	1	22.60	22.75	1	849	0.12%
2019/10/02	4	22.65	4	22.54	22.60	0	843	0.00%
2019/09/27	2	21.63	0	0.00	21.65	2	832	0.24%
2019/09/25	6	22.54	9	22.68	22.30	-3	787	-0.38%
2019/09/24	20	22.38	77	22.56	22.75	-57	705	-8.08%
2019/09/23	1	20.70	0	0.00	20.70	1	570	0.18%
2019/09/03	22	21.88	20	21.40	21.10	2	674	0.30%
2019/09/02	0	0.00	1	20.65	20.50	-1	644	-0.16%
2019/08/30	0	0.00	1	20.70	20.65	-1	642	-0.16%
2019/08/26	9	19.90	11	19.75	19.65	-2	633	-0.32%
2019/08/23	6	20.90	0	0.00	20.70	6	624	0.96%
2019/08/22	0	0.00	1	21.05	21.25	-1	619	-0.16%
2019/08/21	10	20.40	0	0.00	20.20	10	592	1.69%
2019/08/14	11	19.84	0	0.00	19.85	11	596	1.84%
2019/08/08	0	0.00	2	19.75	19.95	-2	607	-0.33%
2019/08/07	6	19.50	2	19.40	19.40	4	606	0.66%
2019/08/05	6	19.85	0	0.00	19.55	6	601	1.00%
2019/07/31	9	21.26	0	0.00	21.15	9	602	1.49%
2019/07/30	1	21.45	0	0.00	21.40	1	600	0.17%
2019/07/29	4	22.70	0	0.00	22.40	4	596	0.67%
2019/07/26	12	22.92	0	0.00	23.00	12	587	2.04%
2019/07/25	4	23.15	0	0.00	22.85	4	586	0.68%
2019/07/23	2	22.73	2	22.90	22.75	0	572	0.00%
2019/07/15	6	22.46	0	0.00	22.40	6	576	1.04%
2019/07/10	7	22.74	6	22.28	22.15	1	602	0.17%
2019/07/08	0	0.00	7	22.15	22.25	-7	614	-1.14%
2019/07/05	15	23.03	16	22.82	22.70	-1	606	-0.16%
2019/07/03	1	21.60	0	0.00	21.35	1	571	0.17%
2019/06/27	7	21.36	0	0.00	21.10	7	590	1.19%
2019/06/25	0	0.00	5	21.21	20.65	-5	601	-0.83%
2019/06/21	0	0.00	12	21.20	20.95	-12	609	-1.97%
2019/06/20	0	0.00	28	21.61	21.30	-28	633	-4.42%
2019/06/18	1	21.05	1	21.20	21.05	0	702	0.00%
2019/06/17	55	21.26	10	21.21	21.20	45	710	6.34%
2019/06/06	1	19.30	1	19.00	19.00	0	728	0.00%
2019/06/05	1	19.40	1	19.45	19.30	0	737	0.00%
2019/06/04	1	19.40	1	19.60	19.50	0	754	0.00%
2019/05/31	1	19.40	2	19.53	19.70	-1	828	-0.12%
2019/05/28	0	0.00	4	19.45	19.60	-4	902	-0.44%
2019/05/27	0	0.00	20	18.62	18.95	-20	963	-2.08%
2019/05/23	4	19.20	0	0.00	18.90	4	1,137	0.35%
2019/05/22	4	19.39	0	0.00	19.05	4	1,322	0.30%
2019/05/17	0	0.00	1	19.55	19.50	-1	1,411	-0.07%
2019/05/16	1	20.35	1	20.50	20.35	0	1,407	0.00%
2019/05/08	4	21.50	0	0.00	21.70	4	1,415	0.28%
2019/05/06	11	22.34	0	0.00	22.35	11	1,436	0.77%
2019/05/03	0	0.00	10	22.85	22.95	-10	1,428	-0.70%
2019/04/29	1	22.50	1	22.80	22.00	0	1,429	0.00%
2019/04/23	1	24.85	1	25.30	24.40	0	1,436	0.00%
2019/04/22	0	0.00	1	25.15	25.10	-1	1,436	-0.07%
2019/04/19	1	24.80	0	0.00	24.90	1	1,446	0.07%
2019/04/18	2	25.70	0	0.00	25.15	2	1,458	0.14%
2019/04/17	3	25.90	0	0.00	25.50	3	1,496	0.20%
2019/04/16	2	25.70	0	0.00	25.80	2	1,506	0.13%
2019/04/15	2	25.65	21	25.75	25.40	-19	1,551	-1.22%
2019/04/12	9	25.87	7	25.30	25.30	2	1,556	0.13%
2019/04/11	2	26.08	1	26.55	25.85	1	1,592	0.06%
2019/04/09	2	26.43	4	27.00	26.10	-2	1,669	-0.12%
2019/04/08	5	27.16	15	27.37	27.30	-10	1,658	-0.60%
2019/04/02	1	26.25	1	26.45	26.65	0	1,675	0.00%
2019/03/29	0	0.00	40	26.05	26.25	-40	1,704	-2.35%
2019/03/28	0	0.00	1	26.10	26.15	-1	1,694	-0.06%
2019/03/27	15	26.08	4	26.15	25.85	11	1,688	0.65%
2019/03/26	1	25.15	6	25.31	25.00	-5	1,669	-0.30%
2019/03/25	6	25.11	0	0.00	25.15	6	1,669	0.36%
2019/03/22	23	27.00	42	26.93	26.50	-19	1,647	-1.15%
2019/03/21	4	28.28	21	28.58	27.65	-17	1,621	-1.05%
2019/03/20	3	27.68	4	27.83	27.70	-1	1,599	-0.06%
2019/03/19	8	27.83	3	27.95	27.75	5	1,598	0.31%
2019/03/18	3	27.97	9	28.01	27.80	-6	1,586	-0.38%
2019/03/15	4	27.21	1	27.20	27.20	3	1,573	0.19%
2019/03/14	2	27.73	6	27.91	27.15	-4	1,600	-0.25%
2019/03/13	2	27.10	0	0.00	27.45	2	1,604	0.12%
2019/03/12	7	27.51	9	27.15	27.20	-2	1,647	-0.12%
2019/03/08	1	26.95	0	0.00	27.45	1	1,661	0.06%
2019/03/07	26	28.75	23	28.54	27.85	3	1,644	0.18%
2019/03/06	6	27.27	0	0.00	27.65	6	1,588	0.38%
2019/03/04	1	28.20	0	0.00	28.45	1	1,556	0.06%
2019/02/27	0	0.00	1	28.35	28.10	-1	1,531	-0.07%
2019/02/26	12	29.30	12	28.66	28.10	0	1,509	0.00%
2019/02/25	0	0.00	1	27.65	28.50	-1	1,456	-0.07%
2019/02/22	30	27.17	9	27.63	27.15	21	1,379	1.52%
2019/02/21	95	26.58	4	26.91	27.15	91	1,278	7.12%
2019/02/20	2	24.93	32	24.55	24.95	-30	1,096	-2.74%
2019/02/19	3	22.65	0	0.00	22.70	3	1,003	0.30%
2019/02/15	0	0.00	1	22.95	22.60	-1	999	-0.10%
2019/02/11	4	22.55	0	0.00	22.95	4	1,045	0.38%
2019/01/21	5	21.85	0	0.00	21.80	5	1,011	0.49%
2019/01/18	1	21.85	1	21.95	21.85	0	1,009	0.00%
2019/01/15	1	22.90	0	0.00	22.70	1	1,001	0.10%
2019/01/11	2	22.90	1	22.90	22.65	1	980	0.10%
2019/01/10	3	23.75	5	23.35	23.45	-2	962	-0.21%
2019/01/09	3	23.87	1	23.90	22.90	2	942	0.21%
2019/01/08	3	23.37	2	23.40	23.50	1	895	0.11%
2019/01/07	21	24.62	2	24.13	23.90	19	880	2.16%
2019/01/04	4	23.06	6	23.13	23.00	-2	827	-0.24%
2019/01/03	23	23.49	26	23.28	23.00	-3	812	-0.37%
2019/01/02	5	23.35	12	23.31	23.55	-7	771	-0.91%
2018/12/26	2	21.50	0	0.00	21.10	2	679	0.29%
2018/12/25	13	22.35	3	22.08	21.80	10	670	1.49%
2018/12/24	0	0.00	74	22.06	22.15	-74	633	-11.67%
2018/12/19	1	20.15	0	0.00	20.10	1	593	0.17%
2018/12/10	7.8	21.37	5	21.08	20.45	2.8	536	0.52%
2018/12/07	1	20.50	11	21.13	21.10	-10	496	-2.01%
2018/12/05	0	0.00	2	22.55	21.40	-2	454	-0.44%
2018/11/28	10	19.25	0	0.00	19.30	10	370	2.70%
2018/11/16	0	0.00	7	17.59	17.50	-7	365	-1.91%
2018/11/09	20	18.33	20	18.18	18.15	0	377	0.00%
2018/11/08	1	18.00	1	18.40	18.50	0	354	0.00%
2018/11/01	0	0.00	10	16.15	16.25	-10	341	-2.92%
2018/10/12	0	0.00	2	16.15	16.45	-2	349	-0.57%
2018/10/09	1	19.50	0	0.00	19.20	1	377	0.27%
2018/10/08	2	19.80	0	0.00	19.80	2	379	0.53%
2018/09/25	0	0.00	1	19.95	20.05	-1	451	-0.22%
2018/09/18	2	20.80	0	0.00	20.60	2	601	0.33%
2018/08/31	0	0.00	2	22.80	22.85	-2	949	-0.21%
2018/08/21	2	20.90	0	0.00	21.20	2	1,320	0.15%
2018/08/14	0	0.00	2	22.80	23.30	-2	1,345	-0.15%
2018/08/13	1	23.50	0	0.00	22.70	1	1,351	0.07%
2018/08/06	0	0.00	3	25.15	25.15	-3	1,339	-0.22%
2018/08/03	0	0.00	2	25.55	25.50	-2	1,340	-0.15%
2018/07/25	3	26.00	0	0.00	25.75	3	1,366	0.22%
2018/07/24	1	25.60	1	26.05	26.05	0	1,367	0.00%
2018/07/23	0	0.00	2	25.60	25.60	-2	1,382	-0.14%
2018/07/18	2	27.75	0	0.00	26.40	2	1,374	0.15%
2018/07/13	13	26.45	1	26.60	25.85	12	1,324	0.91%
2018/07/12	1	25.55	0	0.00	25.70	1	1,321	0.08%
2018/07/11	45	25.57	0	0.00	25.45	45	1,340	3.36%
2018/07/10	0	0.00	10	25.42	25.65	-10	1,339	-0.75%
2018/07/05	6	26.18	0	0.00	25.60	6	1,355	0.44%
2018/07/03	2	27.60	2	27.83	26.25	0	1,343	0.00%
2018/06/29	0	0.00	3	27.78	28.20	-3	1,264	-0.24%
2018/06/27	1	25.70	0	0.00	25.70	1	1,234	0.08%
2018/06/26	0	0.00	1	25.75	25.75	-1	1,261	-0.08%
2018/06/21	1	26.55	0	0.00	26.45	1	1,377	0.07%
2018/06/20	1	26.80	6	26.30	26.80	-5	1,375	-0.36%
2018/06/19	2	28.93	1	28.75	28.10	1	1,370	0.07%
2018/06/14	1	30.05	2	29.30	29.25	-1	1,349	-0.07%
2018/06/13	1	30.30	12	30.10	29.65	-11	1,335	-0.82%
2018/06/12	3	31.28	1	30.30	30.60	2	1,302	0.15%
2018/06/11	2	30.05	1	30.20	30.05	1	1,241	0.08%
2018/06/08	2	31.35	6	31.90	30.70	-4	1,223	-0.33%
2018/06/07	0	0.00	1	29.90	29.45	-1	1,097	-0.09%
2018/06/06	11	30.41	3	30.32	30.10	8	1,089	0.73%
2018/06/05	2	30.18	2	30.55	29.50	0	1,049	0.00%
2018/06/04	12	30.25	13	29.92	30.60	-1	993	-0.10%
2018/06/01	2	27.85	3	27.33	28.05	-1	854	-0.12%
2018/05/31	1	26.05	0	0.00	25.50	1	804	0.12%
2018/05/30	1	26.20	1	25.80	25.80	0	799	0.00%
2018/05/29	8	26.63	0	0.00	26.85	8	792	1.01%
2018/05/28	0	0.00	1	27.05	27.05	-1	769	-0.13%
2018/05/25	0	0.00	1	24.70	24.60	-1	740	-0.14%
2018/05/22	1	25.00	0	0.00	24.60	1	764	0.13%
2018/05/15	1	23.60	0	0.00	23.65	1	788	0.13%
2018/05/11	1	24.10	0	0.00	23.95	1	825	0.12%
2018/05/07	1	24.00	1.3	23.72	23.65	-0.3	943	-0.03%
2018/05/04	0	0.00	1	24.50	24.40	-1	961	-0.10%
2018/05/03	0	0.00	1	23.90	24.10	-1	982	-0.10%
2018/04/30	6	23.70	0	0.00	23.90	6	1,034	0.58%
2018/04/27	2	23.90	0	0.00	23.70	2	1,038	0.19%
2018/04/26	0	0.00	8	25.87	24.40	-8	1,029	-0.78%
2018/04/25	2	26.25	0	0.00	26.05	2	1,025	0.19%
2018/04/23	0	0.00	1	27.40	27.40	-1	1,028	-0.10%
2018/04/20	1	27.00	0	0.00	26.90	1	1,036	0.10%
2018/04/18	0	0.00	1	26.95	26.80	-1	1,047	-0.10%
2018/04/17	1	27.30	1	26.75	26.75	0	1,084	0.00%
2018/04/16	1	27.90	0	0.00	27.90	1	1,081	0.09%
2018/04/12	0	0.00	2	28.75	28.70	-2	1,097	-0.18%
2018/04/11	11	29.19	1	28.65	29.10	10	1,103	0.91%
2018/04/09	2	27.60	0	0.00	27.60	2	1,115	0.18%
2018/04/03	1	28.00	1	27.75	28.00	0	1,128	0.00%
2018/04/02	0	0.00	1	28.75	28.35	-1	1,130	-0.09%
2018/03/30	1	29.70	2	29.58	29.25	-1	1,161	-0.09%
2018/03/29	16	30.54	1	29.95	29.95	15	1,310	1.14%
2018/03/28	15	30.54	1	30.75	30.80	14	1,362	1.03%
2018/03/27	4	30.33	4	30.39	30.55	0	1,417	0.00%
2018/03/23	1	27.70	0	0.00	27.70	1	1,478	0.07%
2018/03/22	0	0.00	1	29.60	28.95	-1	1,480	-0.07%
2018/03/16	0	0.00	1	29.30	29.35	-1	1,559	-0.06%
2018/03/15	0	0.00	3	29.45	29.35	-3	1,590	-0.19%
2018/03/14	2	29.65	0	0.00	29.30	2	1,665	0.12%
2018/03/08	0	0.00	1	29.40	29.70	-1	2,010	-0.05%
2018/03/06	1	28.65	0	0.00	28.70	1	2,586	0.04%
2018/03/01	1	29.20	0	0.00	29.20	1	2,912	0.03%
2018/02/26	1	29.50	0	0.00	29.50	1	2,958	0.03%
2018/02/23	0	0.00	1	30.00	29.50	-1	2,959	-0.03%
2018/02/22	1	29.45	0	0.00	29.60	1	2,953	0.03%
2018/02/21	0	0.00	2.1	29.47	29.95	-2.1	2,939	-0.07%
2018/02/12	0	0.00	1	29.25	29.05	-1	2,932	-0.03%
2018/02/09	1	28.85	4	28.96	28.85	-3	2,928	-0.10%
2018/02/08	2	31.05	4	30.98	31.10	-2	2,912	-0.07%
2018/02/07	4	31.85	1	32.00	30.70	3	2,908	0.10%
2018/02/06	2	30.63	1	33.05	30.65	1	2,903	0.03%
2018/02/02	0	0.00	2	35.15	34.90	-2	2,883	-0.07%
2018/02/01	7	36.37	4	36.83	36.05	3	2,876	0.10%
2018/01/31	0	0.00	3	35.90	36.60	-3	2,849	-0.11%
2018/01/30	2	36.00	0	0.00	35.35	2	2,811	0.07%
2018/01/26	2	35.25	0	0.00	35.15	2	2,757	0.07%
2018/01/25	4	34.90	0	0.00	35.05	4	2,736	0.15%
2018/01/24	0	0.00	5	33.10	34.10	-5	2,698	-0.19%
2018/01/22	0	0.00	1	32.65	32.70	-1	2,691	-0.04%
2018/01/19	0	0.00	1	33.20	33.05	-1	2,689	-0.04%
2018/01/17	1	33.45	0	0.00	33.45	1	2,684	0.04%
2018/01/12	2	33.40	0	0.00	33.20	2	2,666	0.08%
2018/01/11	1	31.40	4	31.40	33.65	-3	2,656	-0.11%
2018/01/10	1	33.30	1	33.00	32.65	0	2,618	0.00%
2018/01/08	2	34.43	0	0.00	34.35	2	2,614	0.08%
2018/01/04	0	0.00	1	34.70	35.10	-1	2,596	-0.04%
2018/01/03	0	0.00	5	34.32	34.15	-5	2,574	-0.19%