光群雷 (2461)-台新券商分點個股進出

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

光群雷

(2461)

可現股當沖

股價
25.20
漲跌
▲0.35
漲幅
+1.41%
成交量
3,346張
產業
上市其他電子類股
135人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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

光群雷 (2461)籌碼相關－台新券商分點個股進出

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

台新券商分點個股進出
台新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	63.4	25.30	4	25.35	25.20	59.4	1,410	4.21%
2024/04/25	33	25.21	126	25.30	24.85	-93	1,381	-6.73%	大賣/
2024/04/23	0	24.40	1	23.70	23.65	-1	1,308	-0.08%
2024/04/22	2	23.50	1	23.45	23.55	1	1,310	0.08%
2024/04/19	13	23.47	4	23.63	23.25	9	1,318	0.68%
2024/04/17	3	24.07	0	0.00	24.15	3	1,342	0.22%
2024/04/16	8	24.21	16	24.11	23.95	-8	1,367	-0.58%
2024/04/15	9	24.85	7	24.75	24.65	2	1,408	0.14%
2024/04/12	5	24.75	6	24.94	24.65	-1	1,398	-0.07%
2024/04/11	6	24.71	3	24.75	25.00	3	1,373	0.22%
2024/04/10	1	24.45	2	24.53	24.45	-1	1,350	-0.07%
2024/04/09	22.1	25.03	7	25.03	24.80	15.1	1,329	1.14%
2024/04/08	26	24.78	5	24.68	25.00	21	1,290	1.63%
2024/04/02	2	23.20	10.5	23.25	23.25	-8.5	1,212	-0.70%
2024/04/01	1	23.25	33	23.53	23.10	-32	1,204	-2.66%
2024/03/29	0	23.83	74	23.53	23.65	-74	1,184	-6.25%
2024/03/28	3	23.28	22	23.25	23.25	-19	1,157	-1.64%
2024/03/27	30	23.75	4	23.61	23.60	26	1,149	2.26%
2024/03/26	26	24.12	15	23.94	23.90	11	1,137	0.97%
2024/03/25	32	24.30	48	24.31	24.30	-16	1,125	-1.42%
2024/03/22	50	24.50	25	24.59	24.65	25	1,106	2.26%
2024/03/21	38	24.21	2	24.30	24.10	36	1,047	3.44%
2024/03/20	15	23.67	5	23.75	23.90	10	1,002	1.00%
2024/03/19	45	23.30	2	23.35	22.95	43	976	4.40%
2024/03/18	10	23.18	7	23.10	23.30	3	968	0.31%
2024/03/15	1	22.60	2	22.90	22.65	-1	962	-0.10%
2024/03/13	1	22.90	0	0.00	22.70	1	970	0.10%
2024/03/12	3	22.95	0	0.00	22.90	3	978	0.31%
2024/03/11	0	0.00	2	22.53	22.50	-2	973	-0.21%
2024/03/08	1	22.50	3	22.43	22.40	-2	981	-0.20%
2024/03/07	5	22.70	12	22.54	22.50	-7	992	-0.70%
2024/03/06	9	22.79	31	22.80	22.75	-22	984	-2.24%
2024/03/05	3	22.87	1	22.85	23.00	2	963	0.21%
2024/03/04	0	0.00	2	23.05	22.95	-2	971	-0.21%
2024/03/01	5	22.85	4	22.90	23.00	1	987	0.10%
2024/02/29	7	22.91	0	0.00	22.85	7	991	0.71%
2024/02/27	5	22.90	11	22.83	22.85	-6	994	-0.60%
2024/02/26	3	23.57	0	0.00	23.40	3	979	0.31%
2024/02/23	2	23.77	0	0.00	23.60	2	982	0.20%
2024/02/22	2	23.98	1	23.95	23.75	1	1,011	0.10%
2024/02/21	3	23.42	0	0.00	23.35	3	992	0.30%
2024/02/19	11	23.50	1	23.65	23.65	10	1,047	0.95%
2024/02/16	10	23.45	1	23.45	23.50	9	1,077	0.83%
2024/02/05	13	24.19	8	23.55	23.45	5	1,066	0.47%
2024/02/02	2	24.23	9	24.23	24.20	-7	1,056	-0.66%
2024/02/01	7	24.21	8	24.24	24.05	-1	1,041	-0.10%
2024/01/31	42	24.39	32	24.60	24.65	10	1,024	0.98%
2024/01/30	1	23.25	12	23.26	23.20	-11	953	-1.15%
2024/01/26	2	23.80	0	0.00	23.75	2	957	0.21%
2024/01/25	0	0.00	9	24.30	24.30	-9	955	-0.94%
2024/01/24	0	0.00	1.2	24.93	24.70	-1.2	945	-0.12%
2024/01/23	9	24.63	13	24.75	24.85	-4	937	-0.43%
2024/01/19	5	23.43	2.6	23.55	23.40	2.4	895	0.27%
2024/01/18	0	0.00	9	24.32	24.15	-9	871	-1.03%
2024/01/17	0	0.00	3	24.25	24.25	-3	863	-0.35%
2024/01/16	0	0.00	20	24.15	24.15	-20	845	-2.36%
2024/01/15	5	24.22	3	24.12	24.20	2	834	0.24%
2024/01/12	2.1	23.56	0	0.00	23.70	2.1	818	0.26%
2024/01/11	4.1	24.09	15	23.92	23.95	-10.9	809	-1.35%
2024/01/10	17	23.61	62	23.52	23.40	-45	784	-5.73%
2024/01/09	28	23.81	128	23.60	23.55	-100	795	-12.57%	大賣/
2024/01/08	1	22.95	0	0.00	22.95	1	731	0.14%
2024/01/05	2	22.65	2	22.75	22.85	0	727	0.00%
2024/01/04	5	22.85	0	0.00	22.80	5	726	0.69%
2023/12/29	4	22.70	0	0.00	22.85	4	727	0.55%
2023/12/27	1	22.85	0	0.00	22.95	1	723	0.14%
2023/12/22	0	0.00	2	22.93	22.70	-2	730	-0.27%
2023/12/21	1	22.80	0	0.00	22.80	1	734	0.14%
2023/12/20	2	22.80	0	0.00	22.80	2	741	0.27%
2023/12/19	0	0.00	8	22.70	22.75	-8	740	-1.08%
2023/12/18	4	22.81	0	0.00	22.75	4	742	0.54%
2023/12/15	4	22.98	3	22.90	22.90	1	745	0.13%
2023/12/14	4	23.13	0	0.00	23.00	4	752	0.53%
2023/12/13	0	0.00	1	22.90	22.95	-1	747	-0.13%
2023/12/12	5	22.79	0	0.00	22.65	5	746	0.67%
2023/12/07	12	23.24	2	22.90	22.85	10	732	1.37%
2023/12/06	0	0.00	2	23.43	23.30	-2	718	-0.28%
2023/12/05	1	23.65	0	0.00	23.40	1	714	0.14%
2023/12/04	5	24.00	3.2	23.85	24.05	1.8	705	0.25%
2023/12/01	0	0.00	1	24.50	24.10	-1	687	-0.15%
2023/11/30	1	24.60	2	24.63	24.70	-1	682	-0.15%
2023/11/29	2	24.48	1	24.75	24.40	1	677	0.15%
2023/11/28	0	0.00	10	25.11	24.55	-10	673	-1.48%
2023/11/27	1	25.30	4	25.41	25.00	-3	670	-0.45%
2023/11/24	0	0.00	2	25.28	25.45	-2	666	-0.30%
2023/11/22	1	25.40	0	0.00	25.40	1	659	0.15%
2023/11/21	6	25.50	4	25.49	25.35	2	658	0.30%
2023/11/20	3	25.08	17	25.02	24.95	-14	641	-2.18%
2023/11/17	0	0.00	6	25.13	25.10	-6	641	-0.93%
2023/11/16	57	25.09	9	25.10	24.95	48	648	7.40%
2023/11/15	17	24.55	18	24.36	24.55	-1	602	-0.17%
2023/11/14	0	0.00	2	23.55	23.80	-2	587	-0.34%
2023/11/09	1	23.60	0	0.00	23.20	1	609	0.16%
2023/11/08	1	23.45	0	0.00	23.60	1	627	0.16%
2023/11/07	1	23.40	0	0.00	23.65	1	649	0.15%
2023/11/06	6	23.86	5	23.55	23.45	1	682	0.15%
2023/11/03	2	23.40	2	23.40	23.50	0	731	0.00%
2023/11/02	1	23.00	0	23.00	23.15	1	762	0.13%
2023/11/01	1	23.05	0	0.00	22.95	1	814	0.12%
2023/10/31	0	23.05	0	0.00	22.90	0	843	0.00%
2023/10/25	0	23.10	6	22.61	22.80	-6	1,138	-0.53%
2023/10/24	1	22.50	5	22.25	22.50	-4	1,244	-0.32%
2023/10/20	5	22.05	1	22.00	22.20	4	1,551	0.26%
2023/10/19	0.2	22.35	0	0.00	22.40	0.2	2,176	0.01%
2023/10/18	0	0.00	5	22.40	22.35	-5	2,533	-0.20%
2023/10/17	17	23.30	6	22.93	22.80	11	2,782	0.40%
2023/10/16	0	0.00	4	22.50	22.60	-4	3,061	-0.13%
2023/10/13	1	22.65	0	0.00	22.65	1	3,103	0.03%
2023/10/12	0	0.00	5	23.00	23.10	-5	3,154	-0.16%
2023/09/25	0	0.00	0.1	22.60	23.05	-0.1	3,204	0.00%
2023/09/20	3	22.67	0	0.00	22.60	3	3,209	0.09%
2023/09/19	15	22.67	2	22.65	22.95	13	3,218	0.40%
2023/09/14	0	0.00	2	23.15	23.00	-2	3,288	-0.06%
2023/09/11	1	22.60	0	0.00	22.75	1	3,348	0.03%
2023/09/08	1	23.10	0	0.00	22.80	1	3,359	0.03%
2023/09/06	1	23.50	0	0.00	23.50	1	3,402	0.03%
2023/09/05	1	23.90	2	23.80	23.70	-1	3,423	-0.03%
2023/09/04	0	0.00	1	23.40	23.70	-1	3,458	-0.03%
2023/08/31	2	23.50	0	0.00	23.45	2	3,905	0.05%
2023/08/30	1	23.05	0	0.00	23.05	1	3,897	0.03%
2023/08/29	2	22.85	0	0.00	22.90	2	3,901	0.05%
2023/08/28	11	22.40	0	0.00	22.60	11	3,915	0.28%
2023/08/25	0	23.40	0	0.00	22.70	0	3,923	0.00%
2023/08/24	0	0.00	65	22.73	22.65	-65	3,914	-1.66%
2023/08/23	1	22.65	0	0.00	22.80	1	3,909	0.03%
2023/08/22	0	0.00	2	22.50	22.50	-2	3,904	-0.05%
2023/08/18	10	23.20	13	23.40	22.90	-3	3,886	-0.08%
2023/08/17	3	23.37	7	22.75	23.50	-4	3,863	-0.10%
2023/08/16	10	23.35	13	23.34	23.25	-3	3,855	-0.08%
2023/08/15	1	23.80	0	0.00	23.80	1	3,846	0.03%
2023/08/14	5	23.67	13	23.83	23.80	-8	3,840	-0.21%
2023/08/11	1	24.15	5	23.97	23.85	-4	3,825	-0.10%
2023/08/10	4	24.50	24	24.61	24.40	-20	3,821	-0.52%
2023/08/09	16.1	25.49	10	25.26	25.35	6.1	3,787	0.16%
2023/08/08	8	26.31	4	26.23	26.20	4	3,734	0.11%
2023/08/07	76.1	26.84	17	26.62	26.70	59.1	3,711	1.59%
2023/08/04	5	26.20	8	26.17	26.15	-3	3,657	-0.08%
2023/08/02	1.2	25.52	9	26.20	25.65	-7.8	3,631	-0.21%
2023/08/01	6	26.97	6	26.53	26.75	0	3,576	0.00%
2023/07/31	11	26.70	24	26.86	26.45	-13	3,528	-0.37%
2023/07/28	5	26.02	13	25.87	26.00	-8	3,446	-0.23%
2023/07/27	39	26.78	44	26.56	26.25	-5	3,412	-0.15%
2023/07/26	27	26.76	35.1	26.39	26.25	-8.1	3,357	-0.24%
2023/07/25	102	26.57	122	26.66	27.15	-20	3,318	-0.60%	大買/大賣/
2023/07/24	259.1	27.84	169.1	27.59	27.15	89.9	3,148	2.86%	大買/大賣/
2023/07/21	213	25.55	294.8	25.91	27.00	-81.8	2,526	-3.24%	大買/大賣/
2023/07/20	198	24.99	260	25.41	24.55	-62	2,182	-2.84%	大買/大賣/
2023/07/19	177	24.49	146.2	24.42	24.85	30.8	1,941	1.59%	大買/大賣/
2023/07/18	26	23.06	17	22.98	23.30	9	1,630	0.55%
2023/07/17	9	22.33	23	22.22	22.65	-14	1,588	-0.88%
2023/07/14	1	21.65	0	0.00	21.80	1	1,549	0.06%
2023/07/13	2	21.60	0	0.00	21.40	2	1,547	0.13%
2023/07/12	1	21.35	3	21.35	21.35	-2	1,552	-0.13%
2023/07/10	1	21.45	16	21.40	21.30	-15	1,560	-0.96%
2023/07/07	1	21.50	2.3	21.39	21.40	-1.3	1,562	-0.08%
2023/07/05	4	21.76	0	0.00	21.60	4	1,575	0.25%
2023/07/04	0	22.10	0	0.00	21.95	0	1,560	0.00%
2023/07/03	3	22.18	20	22.15	22.20	-17	1,553	-1.09%
2023/06/30	0	0.00	10	22.10	22.15	-10	1,559	-0.64%
2023/06/29	0	0.00	10	22.00	22.05	-10	1,567	-0.64%
2023/06/28	2	22.05	0	0.00	22.05	2	1,606	0.12%
2023/06/26	1	22.10	12	22.06	22.10	-11	1,719	-0.64%
2023/06/21	22	22.01	0	0.00	22.10	22	1,788	1.23%
2023/06/20	8.5	22.18	10	22.04	22.00	-1.5	1,780	-0.08%
2023/06/19	8	24.08	8	24.03	24.15	0	1,724	0.00%
2023/06/16	14	23.95	25	24.14	23.95	-11	1,695	-0.65%
2023/06/15	21	23.81	20	24.05	23.90	1	1,668	0.06%
2023/06/14	10	23.99	1	24.10	23.95	9	1,650	0.55%
2023/06/13	3	23.83	0	0.00	23.85	3	1,638	0.18%
2023/06/12	3	24.25	8	24.14	23.90	-5	1,619	-0.31%
2023/06/09	6	24.74	1	24.30	24.60	5	1,584	0.32%
2023/06/08	3	24.33	7	24.56	24.50	-4	1,559	-0.26%
2023/06/07	19	24.19	22	24.10	24.25	-3	1,522	-0.20%
2023/06/06	110	25.28	109	25.05	24.75	1	1,442	0.07%	大買/大賣/
2023/06/05	51	23.79	15	23.68	23.65	36	1,074	3.35%
2023/06/02	0	0.00	3	23.80	23.75	-3	1,079	-0.28%
2023/06/01	0	0.00	1	23.65	23.75	-1	1,079	-0.09%
2023/05/31	0.1	23.50	4	23.68	23.70	-3.9	1,063	-0.36%
2023/05/29	10	23.70	12	23.46	23.50	-2	1,048	-0.19%
2023/05/26	0	23.00	0	0.00	22.95	0	1,035	0.00%
2023/05/25	0	0.00	4	23.06	23.00	-4	1,038	-0.39%
2023/05/23	0	0.00	2	22.90	22.95	-2	1,045	-0.19%
2023/05/22	7	22.84	0.4	22.80	22.90	6.6	1,049	0.63%
2023/05/19	0	0.00	2.1	22.82	22.80	-2.1	1,044	-0.20%
2023/05/18	5	22.70	0	0.00	22.85	5	1,039	0.48%
2023/05/17	1	22.75	10	22.70	22.75	-9	1,033	-0.87%
2023/05/16	5	22.86	0	0.00	22.55	5	1,028	0.49%
2023/05/15	0	0.00	1	22.30	22.25	-1	1,006	-0.10%
2023/05/11	10	22.05	0	0.00	22.20	10	1,004	1.00%
2023/05/10	1	22.70	0	0.00	22.75	1	982	0.10%
2023/05/09	0	0.00	2	22.90	22.60	-2	980	-0.20%
2023/05/08	2	22.70	1	22.80	22.90	1	975	0.10%
2023/05/04	10	23.60	21	23.56	23.50	-11	942	-1.17%
2023/05/03	2	23.48	0	0.00	23.45	2	935	0.21%
2023/05/02	10	23.60	1	23.30	23.15	9	907	0.99%
2023/04/28	15.3	23.51	35	23.36	23.90	-19.7	854	-2.30%
2023/04/27	6.2	23.26	6	23.00	23.45	0.2	792	0.02%
2023/04/26	2.1	22.60	26	22.73	22.75	-23.9	779	-3.07%
2023/04/25	0.3	22.55	0	0.00	22.60	0.3	772	0.04%
2023/04/24	0.1	22.80	1	22.65	22.75	-0.9	756	-0.12%
2023/04/21	1	21.90	0	0.00	22.00	1	740	0.14%
2023/04/20	3	22.52	21	22.41	22.40	-18	729	-2.47%
2023/04/19	25	22.81	2	22.93	22.75	23	721	3.19%
2023/04/18	0	0.00	30	22.65	22.60	-30	705	-4.25%
2023/04/17	10	22.73	1	22.80	22.65	9	701	1.28%
2023/04/13	0	0.00	1	22.35	22.20	-1	678	-0.15%
2023/04/12	2	22.75	31	22.74	22.70	-29	663	-4.37%
2023/04/11	30	22.80	8	22.65	22.80	22	654	3.36%
2023/04/07	0	0.00	6	22.37	22.30	-6	624	-0.96%
2023/03/31	5	21.95	4	22.14	22.20	1	614	0.16%
2023/03/30	59	22.27	3	22.17	22.05	56	602	9.29%
2023/03/29	4	22.65	6	22.49	22.35	-2	587	-0.34%
2023/03/28	6	22.07	19	21.97	22.20	-13	544	-2.39%
2023/03/27	91	22.35	114.3	22.26	21.80	-23.3	518	-4.49%	大賣/
2023/03/24	38	22.03	38	22.22	22.30	0	405	0.00%
2023/03/23	1	20.35	31	20.40	20.30	-30	317	-9.45%
2023/03/21	1	20.45	0	0.00	20.40	1	310	0.32%
2023/03/20	0	0.00	1	20.15	20.20	-1	307	-0.33%
2023/03/17	1	19.90	0	0.00	20.00	1	304	0.33%
2023/03/16	2	19.75	0	0.00	19.60	2	305	0.65%
2023/03/15	1	20.20	5	20.15	20.00	-4	305	-1.31%
2023/03/10	0	20.35	0	0.00	20.50	0	312	0.00%
2023/03/09	1	21.15	1	21.20	21.05	0	307	0.00%
2023/03/08	1	20.80	2	20.75	21.00	-1	300	-0.33%
2023/03/07	0	20.86	0.1	20.85	20.95	-0.1	295	-0.03%
2023/03/06	1	20.80	1	20.60	20.80	0	284	0.00%
2023/03/03	1	20.30	0	0.00	20.50	1	283	0.35%
2023/03/02	0	20.80	0	0.00	20.25	0	279	0.00%
2023/03/01	0	21.00	0	0.00	20.35	0	278	0.00%
2023/02/24	1.3	20.40	0	0.00	20.40	1.3	286	0.44%
2023/02/23	9	20.45	1	20.55	20.45	8	279	2.86%
2023/02/22	10	20.10	3	20.17	20.05	7	269	2.60%
2023/02/21	23.1	20.26	0	0.00	20.25	23.1	265	8.70%
2023/02/16	0	19.75	1	19.75	19.55	-1	246	-0.41%
2023/02/15	0	19.97	0	20.00	19.50	0	245	0.00%
2023/02/14	1	19.35	0	0.00	19.35	1	244	0.41%
2023/02/13	0	19.50	0	19.50	19.40	0	246	0.00%
2023/02/10	1	19.35	0	0.00	19.30	1	246	0.41%
2023/02/09	2	19.40	0	0.00	19.35	2	252	0.79%
2023/02/07	2	19.50	0	0.00	19.45	2	254	0.78%
2023/02/06	0	19.90	0	0.00	19.45	0	254	0.00%
2023/02/03	2	19.45	2	19.45	19.45	0	254	0.00%
2023/02/02	0	19.47	5	19.50	19.45	-5	250	-1.99%
2023/02/01	0	19.50	21	19.30	19.25	-21	245	-8.57%
2023/01/31	0	0.00	5	18.96	19.00	-5	239	-2.09%
2023/01/30	24	19.04	0	0.00	18.90	24	237	10.11%
2023/01/16	0	0.00	2	19.17	18.95	-2	236	-0.85%
2023/01/12	0	0.00	6	18.51	18.50	-6	210	-2.85%
2023/01/06	0	0.00	1	18.50	18.65	-1	213	-0.47%
2023/01/04	0	0.00	1	18.60	18.60	-1	218	-0.46%
2023/01/03	1	18.45	0	0.00	18.50	1	220	0.45%
2022/12/30	1	18.60	0	0.00	18.45	1	223	0.45%
2022/12/28	1	18.60	1	18.55	18.40	0	223	0.00%
2022/12/27	0	0.00	1	18.65	18.65	-1	222	-0.45%
2022/12/26	0	18.90	0	0.00	18.60	0	223	0.00%
2022/12/19	1	18.70	0	0.00	18.65	1	236	0.42%
2022/12/15	1	18.75	0	0.00	18.75	1	234	0.43%
2022/12/12	0	0.00	1	18.80	18.80	-1	234	-0.43%
2022/12/08	1	18.80	0	0.00	18.75	1	235	0.42%
2022/12/06	0	0.00	1	19.10	18.95	-1	241	-0.41%
2022/11/29	1	18.40	0	18.35	18.50	1	253	0.39%
2022/11/24	3	18.70	0	0.00	18.70	3	253	1.18%
2022/11/23	0	0.00	0	18.85	18.85	0	254	0.00%
2022/11/22	3	18.70	0	0.00	18.95	3	257	1.16%
2022/11/17	1	18.45	0	0.00	18.60	1	257	0.39%
2022/11/15	1	18.40	3	18.40	18.50	-2	262	-0.76%
2022/11/11	0	0.00	1	18.40	18.35	-1	271	-0.37%
2022/11/10	1	18.50	0	0.00	18.55	1	272	0.37%
2022/11/09	1	18.50	0	0.00	18.50	1	279	0.36%
2022/11/08	0	0.00	1	18.60	18.55	-1	285	-0.35%
2022/11/07	3	18.78	0	0.00	18.75	3	329	0.91%
2022/11/04	3	18.55	10	18.60	18.55	-7	331	-2.11%
2022/11/03	0	0.00	2	18.20	18.20	-2	339	-0.59%
2022/10/31	1	17.95	0	0.00	18.10	1	339	0.29%
2022/10/25	0	0.00	6	17.80	17.75	-6	356	-1.68%
2022/10/24	0	0.00	1	17.95	18.05	-1	356	-0.28%
2022/10/20	2	17.50	3	17.72	17.80	-1	366	-0.27%
2022/10/18	0	17.70	0	0.00	17.65	0	383	0.00%
2022/10/17	3	17.60	0	0.00	17.60	3	391	0.77%
2022/10/14	0	0.00	2	17.83	17.65	-2	391	-0.51%
2022/10/13	1	17.70	0	0.00	17.55	1	390	0.26%
2022/10/12	1	17.70	0	0.00	17.95	1	388	0.26%
2022/10/11	1	17.70	2	17.80	17.75	-1	387	-0.26%
2022/10/05	1	18.00	0	0.00	18.10	1	388	0.26%
2022/10/03	0	0.00	17	17.46	17.60	-17	391	-4.34%
2022/09/30	0	0.00	10	17.30	17.45	-10	396	-2.52%
2022/09/28	1	17.65	0	0.00	17.35	1	405	0.25%
2022/09/27	0	0.00	8	17.90	17.75	-8	406	-1.97%
2022/09/26	3.1	17.76	3.1	17.63	17.85	0	414	0.00%
2022/09/23	0	0.00	1	18.30	18.30	-1	422	-0.24%
2022/09/21	0	18.90	0	0.00	18.50	0	431	0.00%
2022/09/20	3	18.65	9	18.61	18.70	-6	435	-1.38%
2022/09/16	0	0.00	3	18.65	18.80	-3	448	-0.67%
2022/09/15	0.2	18.85	0	0.00	18.90	0.2	474	0.05%
2022/09/14	0	19.00	0	0.00	18.85	0	492	0.00%
2022/09/13	0	18.75	1	18.70	18.85	-1	496	-0.20%
2022/09/07	5.1	18.14	0	0.00	18.00	5.1	515	0.99%
2022/09/05	8	18.70	0	0.00	18.70	8	509	1.57%
2022/09/01	5	18.80	0	0.00	18.80	5	516	0.97%
2022/08/31	0	19.50	0	0.00	18.95	0	514	0.00%
2022/08/30	1	18.90	1	19.00	18.95	0	516	0.00%
2022/08/29	9	18.89	0	0.00	18.85	9	515	1.74%
2022/08/26	1	19.50	0	0.00	19.45	1	514	0.19%
2022/08/25	3	19.45	2	19.45	19.50	1	514	0.19%
2022/08/24	2	19.55	0	0.00	19.45	2	516	0.39%
2022/08/23	3	19.65	0	0.00	19.50	3	516	0.58%
2022/08/22	3	19.53	0	0.00	19.60	3	521	0.58%
2022/08/12	21.1	20.04	11	19.80	19.70	10.1	522	1.93%
2022/08/11	15	19.63	6	19.46	19.35	9	486	1.85%
2022/08/10	11	19.25	2	19.30	19.35	9	490	1.83%
2022/08/04	3	18.32	0	0.00	18.40	3	502	0.60%
2022/08/03	5	18.54	0	0.00	18.50	5	503	0.99%
2022/08/02	6	18.63	0	0.00	18.65	6	506	1.19%
2022/08/01	1	19.45	1	19.45	19.35	0	504	0.00%
2022/07/29	0	19.56	0	0.00	19.60	0	505	0.00%
2022/07/28	2	19.40	0	0.00	19.50	2	507	0.39%
2022/07/26	3	19.45	2	19.20	19.40	1	501	0.20%
2022/07/22	1	18.90	0	0.00	18.90	1	490	0.20%
2022/07/20	2	18.50	0	0.00	18.40	2	500	0.40%
2022/07/18	1	18.15	0	0.00	18.20	1	522	0.19%
2022/07/13	1	18.00	1	17.90	17.90	0	536	0.00%
2022/07/11	2	17.95	0	0.00	17.95	2	553	0.36%
2022/07/07	1	17.70	0	0.00	17.65	1	563	0.18%
2022/07/04	3	17.70	0	0.00	17.45	3	587	0.51%
2022/07/01	0	0.00	6	18.60	17.85	-6	596	-1.01%
2022/06/30	6	19.14	0	0.00	18.70	6	598	1.00%
2022/06/29	10	19.45	0	0.00	19.35	10	595	1.68%
2022/06/28	3	19.15	2	19.60	19.60	1	601	0.17%
2022/06/27	3	19.10	16	19.30	19.40	-13	610	-2.13%
2022/06/24	1	18.55	0	0.00	18.60	1	616	0.16%
2022/06/23	1	18.45	2	18.25	18.65	-1	627	-0.16%
2022/06/22	17	19.94	10	19.94	20.05	7	673	1.04%
2022/06/21	2	19.88	25	19.92	20.00	-23	667	-3.45%
2022/06/20	10	20.05	0	0.00	19.80	10	671	1.49%
2022/06/17	3	20.47	0	0.00	20.55	3	669	0.45%
2022/06/16	10	20.92	0	0.00	20.65	10	673	1.49%
2022/06/15	16	21.14	0	0.00	21.10	16	678	2.36%
2022/06/14	2	21.00	2	21.00	21.00	0	691	0.00%
2022/06/13	4	21.14	0	0.00	21.05	4	701	0.57%
2022/06/10	2	21.00	0	0.00	21.15	2	713	0.28%
2022/06/08	1	20.90	0	0.00	20.85	1	737	0.14%
2022/06/07	3	20.65	0	0.00	20.75	3	747	0.40%
2022/06/06	2	20.60	0	0.00	20.70	2	765	0.26%
2022/06/02	0	0.00	6	20.73	20.70	-6	830	-0.72%
2022/06/01	6	21.01	0	0.00	20.95	6	876	0.68%
2022/05/30	0	0.00	5	20.85	20.75	-5	922	-0.54%
2022/05/27	1	20.50	0	0.00	20.45	1	936	0.11%
2022/05/25	0	0.00	10	20.55	20.60	-10	1,005	-0.99%
2022/05/20	0	0.00	2	20.60	20.50	-2	1,223	-0.16%
2022/05/19	1	20.10	2	20.10	20.60	-1	1,423	-0.07%
2022/05/18	1	20.25	2	20.05	20.65	-1	1,514	-0.07%
2022/05/17	0	0.00	2	20.00	19.95	-2	1,626	-0.12%
2022/05/13	10	20.10	0	0.00	20.10	10	1,812	0.55%
2022/05/12	1	20.00	0	0.00	20.05	1	1,872	0.05%
2022/05/11	0	0.00	1	20.30	20.30	-1	1,924	-0.05%
2022/05/10	2	20.03	10	19.95	20.30	-8	2,033	-0.39%
2022/05/09	0	0.00	4	20.25	20.10	-4	2,063	-0.19%
2022/05/06	4	20.59	0	0.00	20.65	4	2,072	0.19%
2022/05/05	2	21.00	0	0.00	20.95	2	2,090	0.10%
2022/05/04	3	21.02	1	20.90	20.95	2	2,112	0.09%
2022/05/03	0	0.00	1	20.65	20.80	-1	2,156	-0.05%
2022/04/29	1	21.00	0	0.00	20.85	1	2,195	0.05%
2022/04/28	0	0.00	30	20.67	20.70	-30	2,244	-1.34%
2022/04/27	0.1	20.40	0	0.00	20.55	0.1	2,357	0.00%
2022/04/26	3	20.78	22	20.87	20.80	-19	2,399	-0.79%
2022/04/25	3	20.73	14	20.84	20.55	-11	2,406	-0.46%
2022/04/22	3	21.48	0	0.00	21.35	3	2,395	0.13%
2022/04/21	2	21.80	1	21.90	21.70	1	2,422	0.04%
2022/04/20	1	21.60	0	0.00	21.85	1	2,433	0.04%
2022/04/19	1	21.70	1	21.75	21.75	0	2,449	0.00%
2022/04/18	1	21.30	6	21.29	21.35	-5	2,508	-0.20%
2022/04/15	12.2	21.72	0	0.00	21.60	12.2	2,521	0.48%
2022/04/14	1	22.10	0	0.00	22.05	1	2,559	0.04%
2022/04/13	3	22.18	8	22.25	22.30	-5	2,588	-0.19%
2022/04/12	2	22.08	3	21.80	22.10	-1	2,650	-0.04%
2022/04/11	3	22.23	3	22.15	22.10	0	2,771	0.00%
2022/04/08	9	22.53	12	22.61	22.60	-3	2,841	-0.11%
2022/04/07	9	22.69	7	22.49	22.45	2	2,991	0.07%
2022/04/06	5	22.85	0	0.00	22.85	5	3,060	0.16%
2022/04/01	2	23.30	1	23.30	23.25	1	3,259	0.03%
2022/03/31	1	23.25	6	23.36	23.45	-5	3,918	-0.13%
2022/03/30	4	23.36	9	23.42	23.45	-5	4,312	-0.12%
2022/03/29	2	23.03	42	23.02	23.10	-40	4,314	-0.93%
2022/03/28	18	22.93	0.6	23.15	23.15	17.4	4,302	0.40%
2022/03/25	25	23.43	33	23.44	23.35	-8	4,288	-0.19%
2022/03/24	7	24.45	30	24.55	24.50	-23	4,219	-0.55%
2022/03/23	10	24.45	0	0.00	24.35	10	4,214	0.24%
2022/03/22	3	24.07	8	24.44	24.40	-5	4,208	-0.12%
2022/03/17	4	23.84	7	23.90	23.85	-3	4,199	-0.07%
2022/03/16	1	23.55	12	23.54	23.50	-11	4,195	-0.26%
2022/03/15	2	23.45	2	23.35	23.30	0	4,187	0.00%
2022/03/14	6	23.81	35	23.87	23.85	-29	4,175	-0.69%
2022/03/11	1	23.45	0	0.00	23.60	1	4,164	0.02%
2022/03/10	5	23.62	2	23.70	23.55	3	4,159	0.07%
2022/03/09	17	23.06	0	0.00	23.10	17	4,150	0.41%
2022/03/08	52	22.82	6	22.46	22.40	46	4,150	1.11%
2022/03/07	17	23.57	5	23.54	23.55	12	4,100	0.29%
2022/03/04	5	24.82	13	24.83	24.60	-8	4,071	-0.20%
2022/03/03	24	24.83	0	0.00	24.65	24	4,066	0.59%
2022/03/02	13	24.63	4	24.65	24.60	9	4,067	0.22%
2022/03/01	7	25.04	5	24.98	24.90	2	4,104	0.05%
2022/02/25	11	24.49	13	24.58	24.55	-2	4,101	-0.05%
2022/02/24	17	24.48	30	24.31	23.95	-13	4,073	-0.32%
2022/02/23	48	25.33	20	25.00	25.05	28	4,025	0.70%
2022/02/22	45	25.08	105	24.95	25.20	-60	3,999	-1.50%	大賣/
2022/02/21	130	25.93	186	25.90	26.05	-56	3,908	-1.43%	大買/大賣/
2022/02/18	77	25.19	41	25.09	25.45	36	3,726	0.97%
2022/02/17	92	25.35	74	24.75	24.70	18	3,651	0.49%
2022/02/16	56	25.82	60	25.68	25.70	-4	3,577	-0.11%
2022/02/15	66	25.52	129.3	25.21	25.10	-63.3	3,531	-1.79%	大賣/
2022/02/14	14	24.82	11	25.04	25.20	3	3,499	0.09%
2022/02/11	23	25.05	9	24.93	24.95	14	3,441	0.41%
2022/02/10	88	25.09	107	24.75	24.60	-19	3,391	-0.56%	大賣/
2022/02/09	12	24.39	7	24.16	24.25	5	3,294	0.15%
2022/02/08	1	24.05	8	24.01	24.05	-7	3,262	-0.21%
2022/02/07	1	23.70	12	23.00	23.70	-11	3,251	-0.34%
2022/01/26	1	22.60	5	22.70	22.65	-4	3,234	-0.12%
2022/01/25	12	23.30	11.1	22.95	22.90	1	3,215	0.03%
2022/01/24	11	23.79	13	23.73	23.80	-2	3,175	-0.06%
2022/01/21	41.1	24.35	45	24.27	24.20	-4	3,138	-0.13%
2022/01/20	93	24.72	36	24.58	24.80	57	3,099	1.84%
2022/01/19	19	23.89	38	24.03	23.95	-19	2,988	-0.64%
2022/01/18	3	23.67	2	23.60	23.45	1	2,937	0.03%
2022/01/17	5	23.30	3	23.05	23.30	2	2,927	0.07%
2022/01/14	0	0.00	52	23.01	23.05	-52	2,921	-1.78%
2022/01/13	4	23.50	0	0.00	23.50	4	2,892	0.14%
2022/01/12	0	0.00	1	23.50	23.55	-1	2,881	-0.03%
2022/01/11	6	23.73	9	23.81	23.25	-3	2,860	-0.10%
2022/01/10	9	22.93	2	23.10	23.30	7	2,800	0.25%
2022/01/07	32	22.82	56	22.95	22.80	-24	2,782	-0.86%
2022/01/06	1	23.40	6	23.45	23.40	-5	2,738	-0.18%
2022/01/05	23	23.90	23	24.14	23.65	0	2,730	0.00%
2022/01/04	84	24.18	93	23.88	23.55	-9	2,665	-0.34%
2022/01/03	34	25.26	33	24.89	24.80	1	2,530	0.04%
2021/12/30	107	24.94	66	24.97	25.40	41	2,449	1.67%	大買/
2021/12/29	27	25.31	38	25.53	25.30	-11	2,300	-0.48%
2021/12/28	128	25.56	48	25.52	25.30	80	2,227	3.59%	大買/
2021/12/27	368.3	25.79	305	25.82	26.45	63.3	2,045	3.09%	大買/大賣/
2021/12/24	126	24.52	86.4	24.79	25.50	39.6	1,420	2.79%	大買/
2021/12/23	3	23.07	0	0.00	23.20	3	1,033	0.29%
2021/12/21	1	22.55	0	0.00	22.65	1	1,062	0.09%
2021/12/20	2	22.60	1	22.65	22.70	1	1,406	0.07%
2021/12/17	0	0.00	1	22.65	22.70	-1	1,410	-0.07%
2021/12/16	0	0.00	1	23.00	22.95	-1	1,412	-0.07%
2021/12/14	7	22.64	1	22.55	22.50	6	1,436	0.42%
2021/12/13	3	23.25	1	23.20	23.10	2	1,431	0.14%
2021/12/08	8	22.88	0	0.00	22.75	8	1,444	0.55%
2021/12/06	1	23.00	6	23.10	23.15	-5	1,470	-0.34%
2021/12/03	0	0.00	1	22.95	22.85	-1	1,484	-0.07%
2021/12/02	3.2	22.97	9	22.78	22.70	-5.8	1,490	-0.39%
2021/12/01	0	0.00	8	23.31	23.35	-8	1,486	-0.54%
2021/11/30	1	23.00	5	23.19	23.20	-4	1,493	-0.27%
2021/11/29	0	0.00	4	22.40	22.65	-4	1,507	-0.27%
2021/11/26	8	22.81	27	22.56	22.50	-19	1,509	-1.26%
2021/11/25	13	23.97	5	23.88	23.15	8	1,501	0.53%
2021/11/24	17	23.68	15	23.54	23.70	2	1,457	0.14%
2021/11/23	1	23.40	10	23.26	23.20	-9	1,435	-0.63%
2021/11/22	3	23.42	7	23.45	23.40	-4	1,461	-0.27%
2021/11/19	13	22.97	2	23.05	22.85	11	1,511	0.73%
2021/11/18	6	22.89	6	23.12	23.05	0	1,504	0.00%
2021/11/17	10	23.10	9	23.04	23.05	1	1,512	0.07%
2021/11/16	8	22.79	8	22.63	22.75	0	1,497	0.00%
2021/11/15	16	22.70	16	22.87	22.95	0	1,484	0.00%
2021/11/12	12	22.01	9	22.14	22.30	3	1,456	0.21%
2021/11/11	22	21.64	30	21.80	21.60	-8	1,416	-0.56%
2021/11/10	1	20.60	2	20.55	20.65	-1	1,385	-0.07%
2021/11/09	0	0.00	2	20.45	20.45	-2	1,429	-0.14%
2021/11/03	0	0.00	1	20.10	20.05	-1	1,491	-0.07%
2021/11/02	2	19.83	0	0.00	19.80	2	1,498	0.13%
2021/10/28	6	20.50	8	20.29	20.30	-2	1,526	-0.13%
2021/10/27	1	19.80	1	19.90	19.90	0	1,523	0.00%
2021/10/26	0	0.00	1	19.85	19.75	-1	1,555	-0.06%
2021/10/22	0	0.00	2	19.70	19.60	-2	1,605	-0.12%
2021/10/19	0	0.00	1	19.60	19.60	-1	1,672	-0.06%
2021/10/18	0	0.00	1	19.10	19.10	-1	1,772	-0.06%
2021/10/14	1	18.50	1	18.65	18.70	0	2,042	0.00%
2021/10/13	18	18.66	10	18.65	18.65	8	2,125	0.38%
2021/10/12	1	19.40	0	0.00	19.55	1	2,120	0.05%
2021/10/08	2	19.85	0	0.00	19.90	2	2,134	0.09%
2021/10/06	16	19.30	0	0.00	19.30	16	2,288	0.70%
2021/10/05	1	19.40	0	0.00	19.25	1	2,388	0.04%
2021/10/04	1	19.50	0	0.00	19.30	1	2,409	0.04%
2021/10/01	5	20.55	0	0.00	20.25	5	2,443	0.20%
2021/09/30	4	21.55	2	21.70	21.35	2	2,460	0.08%
2021/09/29	12	21.59	10	21.90	21.50	2	2,497	0.08%
2021/09/28	0	0.00	4	21.55	21.65	-4	2,581	-0.15%
2021/09/27	38	21.67	20	21.80	21.65	18	2,621	0.69%
2021/09/23	0	0.00	6	20.79	20.75	-6	2,295	-0.26%
2021/09/22	3	20.70	0	0.00	20.60	3	2,300	0.13%
2021/09/17	1	20.70	6	20.95	21.20	-5	2,297	-0.22%
2021/09/16	0	0.00	1	21.00	21.00	-1	2,297	-0.04%
2021/09/15	0	0.00	2	21.15	21.20	-2	2,297	-0.09%
2021/09/14	4	21.33	0	0.00	21.15	4	2,300	0.17%
2021/09/13	0	0.00	4	21.58	21.50	-4	2,291	-0.17%
2021/09/10	8	21.11	5	21.30	21.10	3	2,289	0.13%
2021/09/09	0	0.00	17	21.50	21.45	-17	2,277	-0.75%
2021/09/08	6	21.93	5	21.51	21.35	1	2,270	0.04%
2021/09/07	0	0.00	2	22.15	22.20	-2	2,263	-0.09%
2021/09/06	2	22.38	2	22.40	22.20	0	2,264	0.00%
2021/09/03	2.2	23.46	9	23.04	22.80	-6.8	2,281	-0.30%
2021/09/02	8	23.82	16	23.87	23.85	-8	2,267	-0.35%
2021/09/01	2	24.08	36	23.98	23.75	-34	2,246	-1.51%
2021/08/31	17	24.03	1	24.05	24.20	16	2,233	0.72%
2021/08/30	5	23.73	1	24.00	23.70	4	2,226	0.18%
2021/08/27	17	23.75	4	23.79	23.75	13	2,228	0.58%
2021/08/26	14	23.85	8	23.88	23.80	6	2,231	0.27%
2021/08/25	12	23.94	30	23.75	24.25	-18	2,227	-0.81%
2021/08/24	7	23.10	10	23.32	23.05	-3	2,174	-0.14%
2021/08/23	2	22.80	15	22.69	22.90	-13	2,181	-0.60%
2021/08/20	2	21.53	2	21.55	21.50	0	2,192	0.00%
2021/08/19	2	22.13	5	22.30	21.80	-3	2,237	-0.13%
2021/08/18	3	21.45	0	0.00	22.15	3	2,257	0.13%
2021/08/17	3	22.55	18	21.83	21.85	-15	2,268	-0.66%
2021/08/16	10	22.69	7	22.61	22.65	3	2,285	0.13%
2021/08/13	10	23.50	18	23.61	23.00	-8	2,280	-0.35%
2021/08/12	0	0.00	3	23.25	23.30	-3	2,278	-0.13%
2021/08/11	48	23.43	3	23.15	22.95	45	2,315	1.94%
2021/08/10	2	23.05	1	23.15	23.00	1	2,347	0.04%
2021/08/09	24	23.40	25.1	23.04	22.85	-1.1	2,382	-0.04%
2021/08/06	3	22.90	0	0.00	22.85	3	2,406	0.12%
2021/08/05	0	0.00	2	23.00	22.90	-2	2,446	-0.08%
2021/08/04	1	23.00	19	23.08	23.00	-18	2,542	-0.71%
2021/08/03	4	22.31	1	22.50	22.45	3	2,602	0.12%
2021/08/02	6	22.31	4	22.46	22.60	2	2,673	0.07%
2021/07/30	7	22.39	2	22.50	22.20	5	2,683	0.19%
2021/07/29	1	22.50	1	22.75	22.80	0	2,672	0.00%
2021/07/28	6	22.21	5	22.34	22.60	1	2,675	0.04%
2021/07/27	9	23.23	1	22.80	22.80	8	2,700	0.30%
2021/07/26	1	23.15	3	23.00	23.05	-2	2,721	-0.07%
2021/07/23	3	22.98	4	22.99	22.95	-1	2,722	-0.04%
2021/07/22	16	23.46	19	23.74	22.80	-3	2,731	-0.11%
2021/07/21	49	24.04	56	24.13	23.85	-7	2,670	-0.26%
2021/07/20	18	24.29	58	24.18	25.45	-40	2,555	-1.57%
2021/07/19	21	24.04	40.1	24.22	24.45	-19.1	2,483	-0.77%
2021/07/16	12	23.08	1	23.20	23.10	11	2,453	0.45%
2021/07/15	1	23.10	1	23.05	23.05	0	2,473	0.00%
2021/07/14	26	22.73	28	22.91	22.80	-2	2,483	-0.08%
2021/07/13	42	22.98	31	23.23	22.70	11	2,491	0.44%
2021/07/12	126	24.28	86.1	24.24	24.50	39.9	2,405	1.66%	大買/
2021/07/09	20	22.80	11	22.91	23.10	9	2,363	0.38%
2021/07/08	12	22.73	6	22.94	22.80	6	2,383	0.25%
2021/07/07	6	22.38	5	22.63	22.40	1	2,390	0.04%
2021/07/06	35	21.97	37	22.26	22.40	-2	2,401	-0.08%
2021/07/05	84	22.22	83	22.42	22.10	1	2,395	0.04%
2021/07/02	97.1	21.56	25	21.50	21.60	72.1	2,368	3.04%
2021/07/01	6	20.59	0	0.00	20.50	6	2,360	0.25%
2021/06/30	1	20.70	8	20.69	20.65	-7	2,399	-0.29%
2021/06/29	14	20.76	16	20.45	20.40	-2	2,488	-0.08%
2021/06/28	4	20.49	0	0.00	20.55	4	2,540	0.16%
2021/06/25	0	0.00	17	20.20	20.10	-17	2,741	-0.62%
2021/06/21	1	19.90	0	0.00	20.10	1	2,827	0.04%
2021/06/18	0	0.00	3	20.03	19.95	-3	2,836	-0.11%
2021/06/17	0	0.00	1	20.15	20.20	-1	2,866	-0.03%
2021/06/16	25	19.96	4	20.10	19.90	21	2,886	0.73%
2021/06/11	0	0.00	1	20.85	20.25	-1	2,956	-0.03%
2021/06/09	2	21.05	3	21.10	20.85	-1	3,066	-0.03%
2021/06/08	1	21.30	0	0.00	21.35	1	3,082	0.03%
2021/06/07	1	21.50	0	0.00	21.15	1	3,184	0.03%
2021/06/04	17	21.70	1	21.55	21.50	16	3,198	0.50%
2021/06/03	11	22.13	10	22.09	22.05	1	3,191	0.03%
2021/06/02	5.1	21.86	4	22.06	22.15	1.1	3,190	0.03%
2021/06/01	0	0.00	15	21.90	21.75	-15	3,162	-0.47%
2021/05/31	3	21.45	23	21.30	21.20	-20	3,142	-0.64%
2021/05/28	1	21.10	3	21.20	21.45	-2	3,127	-0.06%
2021/05/27	14	21.57	10	21.75	21.70	4	3,098	0.13%
2021/05/26	11	20.78	10	20.99	21.05	1	3,056	0.03%
2021/05/25	7	20.51	6	20.73	20.55	1	3,037	0.03%
2021/05/24	16	20.51	11	19.86	20.40	5	3,019	0.17%
2021/05/21	8	19.40	2	19.58	19.70	6	2,995	0.20%
2021/05/20	3	19.27	0	0.00	19.15	3	2,991	0.10%
2021/05/19	34	19.57	33	19.39	19.90	1	2,960	0.03%
2021/05/18	6	18.98	1	19.35	19.45	5	2,927	0.17%
2021/05/17	1	18.00	0	0.00	17.70	1	2,866	0.03%
2021/05/14	0	0.00	1	20.00	19.65	-1	2,822	-0.04%
2021/05/13	6	18.92	6	18.90	19.10	0	2,797	0.00%
2021/05/12	7	21.31	7	21.16	19.80	0	2,759	0.00%
2021/05/11	22	22.00	9	21.85	21.55	13	2,683	0.48%
2021/05/10	31	23.65	62.1	23.39	23.70	-31.1	2,603	-1.19%
2021/05/07	1	21.80	33.5	22.06	22.30	-32.5	2,535	-1.28%
2021/05/06	25	21.80	54	22.02	22.05	-29	2,523	-1.15%
2021/05/05	20	22.75	8	22.47	22.35	12	2,501	0.48%
2021/05/04	0	0.00	5	22.25	22.20	-5	2,487	-0.20%
2021/05/03	14.2	23.37	32	22.97	22.80	-17.8	2,423	-0.73%
2021/04/29	0.1	23.00	6	23.07	23.05	-5.9	2,373	-0.25%
2021/04/28	11.1	23.32	12	23.37	23.30	-0.9	2,360	-0.04%
2021/04/27	15	23.60	13	23.45	23.60	2	2,346	0.09%
2021/04/26	7.3	23.21	10	23.36	23.05	-2.7	2,315	-0.12%
2021/04/23	7	23.01	17	23.06	23.05	-10	2,282	-0.44%
2021/04/22	21	22.87	22	23.09	22.65	-1	2,259	-0.04%
2021/04/21	15	22.92	22	22.91	22.85	-7	2,205	-0.32%
2021/04/20	2	22.38	6	22.44	22.60	-4	2,172	-0.18%
2021/04/19	25	22.48	19	22.43	22.35	6	2,158	0.28%
2021/04/16	22	22.97	9	22.64	22.70	13	2,131	0.61%
2021/04/15	15	22.71	33	22.75	22.85	-18	2,096	-0.86%
2021/04/14	4	21.18	28	21.55	21.85	-24	2,045	-1.17%
2021/04/13	18	22.18	37	22.30	21.65	-19	2,017	-0.94%
2021/04/12	13	22.35	19	22.39	22.20	-6	1,983	-0.30%
2021/04/09	13	21.83	56	21.71	21.95	-43	1,949	-2.21%
2021/04/08	20	21.88	88	21.98	21.80	-68	1,929	-3.52%
2021/04/07	11	21.31	61	21.22	21.25	-50	1,865	-2.68%
2021/04/06	40	21.05	8	20.94	20.85	32	1,844	1.73%
2021/04/01	51	20.87	27	21.06	20.90	24	1,815	1.32%
2021/03/31	52	20.64	12	20.52	20.90	40	1,719	2.33%
2021/03/30	113	20.94	91	21.07	20.85	22	1,667	1.32%	大買/
2021/03/29	12	19.92	10	20.31	20.45	2	1,455	0.14%
2021/03/26	5	19.62	3	20.12	19.90	2	1,434	0.14%
2021/03/25	8	19.68	1	19.60	19.55	7	1,411	0.50%
2021/03/24	22	19.80	127	19.67	19.45	-105	1,396	-7.52%	大賣/鉅額交易
2021/03/23	47	20.07	1	20.05	19.85	46	1,410	3.26%
2021/03/22	5	20.02	36	20.06	20.15	-31	1,421	-2.18%
2021/03/19	8	19.74	6	20.05	19.70	2	1,384	0.14%
2021/03/18	51	20.05	126	19.85	19.85	-75	1,368	-5.48%	大賣/
2021/03/17	29	20.34	14	20.24	20.20	15	1,379	1.09%
2021/03/16	9	19.89	31	20.00	19.80	-22	1,349	-1.63%
2021/03/15	45	19.54	87	19.40	19.30	-42	1,281	-3.28%
2021/03/12	15	19.32	34	19.21	19.45	-19	1,230	-1.54%
2021/03/11	248	18.89	62	19.05	19.40	186	1,227	15.15%	大買/鉅額交易
2021/03/10	2	17.98	5	18.10	18.60	-3	1,147	-0.26%
2021/03/09	5	17.65	0	0.00	17.65	5	1,174	0.43%
2021/03/05	0	0.00	3	17.55	17.65	-3	1,275	-0.24%
2021/03/04	2	17.80	0	0.00	17.80	2	1,360	0.15%
2021/03/03	0	0.00	6	18.00	18.10	-6	1,447	-0.41%
2021/03/02	10	18.35	0	0.00	18.00	10	1,489	0.67%
2021/02/26	1	18.35	2	18.50	18.35	-1	1,570	-0.06%
2021/02/24	3	18.53	0	0.00	18.35	3	1,638	0.18%
2021/02/23	10	18.42	22	18.32	18.50	-12	1,673	-0.72%
2021/02/22	11	18.27	5	18.28	18.30	6	1,734	0.35%
2021/02/19	56	17.77	1	17.75	17.70	55	1,745	3.15%
2021/02/18	7	17.84	6	17.77	17.70	1	1,736	0.06%
2021/02/17	1	17.20	2	17.30	17.30	-1	1,727	-0.06%
2021/02/05	0	0.00	1	16.70	16.75	-1	1,718	-0.06%
2021/02/04	2	16.75	1	16.70	16.70	1	1,721	0.06%
2021/02/03	4	16.73	0	0.00	16.65	4	1,730	0.23%
2021/02/02	21	16.95	2	17.00	16.90	19	1,723	1.10%
2021/02/01	8	16.28	0	0.00	16.35	8	1,701	0.47%
2021/01/27	0	0.00	1	16.55	16.55	-1	1,689	-0.06%
2021/01/25	0	0.00	7	16.71	16.75	-7	1,694	-0.41%
2021/01/19	1	17.40	0	0.00	17.10	1	1,687	0.06%
2021/01/18	1	16.70	0	0.00	17.10	1	1,683	0.06%
2021/01/15	0	0.00	3	17.13	16.90	-3	1,673	-0.18%
2021/01/14	0	0.00	3.1	17.43	17.40	-3.1	1,659	-0.19%
2021/01/13	0	0.00	5	17.49	17.50	-5	1,743	-0.29%
2021/01/12	2	17.73	6	17.69	17.45	-4	1,737	-0.23%
2021/01/11	2	17.93	4	17.94	17.80	-2	1,728	-0.12%
2021/01/08	2	17.85	11	17.71	17.80	-9	1,728	-0.52%
2021/01/07	1	18.00	2	18.10	18.00	-1	1,729	-0.06%
2021/01/06	8	18.36	23.2	18.21	18.15	-15.2	1,724	-0.88%
2021/01/05	4	19.25	49	18.91	18.90	-45	1,703	-2.64%
2021/01/04	24	19.80	27	19.77	19.70	-3	1,671	-0.18%
2020/12/31	11	19.56	69	19.47	19.50	-58	1,658	-3.50%
2020/12/30	1	19.45	12	19.44	19.45	-11	1,633	-0.67%
2020/12/29	21	19.38	5	19.37	19.35	16	1,627	0.98%
2020/12/28	2	19.20	4	19.13	19.10	-2	1,601	-0.12%
2020/12/25	3	18.80	1	18.95	18.80	2	1,582	0.13%
2020/12/24	10	18.98	0	0.00	18.85	10	1,579	0.63%
2020/12/23	2	18.50	0	0.00	18.60	2	1,572	0.13%
2020/12/22	1	19.20	85	18.86	18.55	-84	1,587	-5.29%
2020/12/21	5	18.98	5	18.89	19.20	0	1,576	0.00%
2020/12/18	5	19.26	0	19.70	19.15	5	1,579	0.32%
2020/12/17	16	19.46	13	19.48	19.40	3	1,584	0.19%
2020/12/16	8	19.06	24	19.33	19.40	-16	1,561	-1.02%
2020/12/15	6	18.71	1	18.40	18.45	5	1,588	0.31%
2020/12/14	22	18.69	1	18.70	18.75	21	1,731	1.21%
2020/12/11	13	19.02	12	18.41	18.50	1	1,909	0.05%
2020/12/10	10	19.59	11	19.72	19.45	-1	1,868	-0.05%
2020/12/09	32	19.27	6	19.29	19.35	26	1,839	1.41%
2020/12/08	11	19.11	1	19.10	19.15	10	1,841	0.54%
2020/12/07	7	19.29	9	19.71	19.30	-2	1,828	-0.11%
2020/12/04	15	19.38	22	19.30	19.30	-7	1,813	-0.39%
2020/12/03	55	19.56	74	19.40	19.45	-19	1,805	-1.05%
2020/12/02	27.2	19.79	36	19.76	19.75	-8.9	1,788	-0.49%
2020/12/01	38	19.29	49	19.31	19.60	-11	1,766	-0.62%
2020/11/30	244	19.32	143	19.29	18.95	101	1,860	5.43%	大買/大賣/鉅額交易
2020/11/27	109	18.57	113	18.53	18.65	-4	1,801	-0.22%	大買/大賣/
2020/11/26	33	17.98	12	18.09	18.00	21	1,796	1.17%
2020/11/25	46	18.21	44	17.69	18.25	2	1,760	0.11%
2020/11/24	55	17.40	11	17.33	17.30	44	1,675	2.63%
2020/11/23	141	17.85	123	17.76	17.65	18	1,666	1.08%	大買/大賣/
2020/11/20	98	17.16	79	17.22	17.30	19	1,620	1.17%
2020/11/19	26	16.93	33	17.02	16.90	-7	1,676	-0.42%
2020/11/18	38	16.38	11	16.50	16.40	27	1,628	1.66%
2020/11/12	1	16.00	1	16.00	16.00	0	1,642	0.00%
2020/11/11	4	16.00	4	16.03	16.00	0	1,676	0.00%
2020/11/09	1	15.45	0	0.00	15.60	1	1,718	0.06%
2020/11/05	0	0.00	76	15.30	15.30	-76	1,727	-4.40%
2020/11/04	1	15.25	260	15.31	15.30	-259	1,735	-14.92%	大賣/鉅額交易
2020/11/03	2	15.30	61	15.36	15.30	-59	1,737	-3.39%
2020/11/02	1	15.30	0	0.00	15.35	1	1,739	0.06%
2020/10/28	0	0.00	14	15.86	15.75	-14	1,767	-0.79%
2020/10/26	6	15.95	0	0.00	15.85	6	1,776	0.34%
2020/10/21	19	16.54	20	16.35	16.25	-1	1,783	-0.06%
2020/10/20	0	0.00	1	16.30	16.15	-1	1,701	-0.06%
2020/10/19	1	16.50	6	16.30	16.35	-5	1,703	-0.29%
2020/10/16	11	16.60	0	0.00	16.35	11	1,709	0.64%
2020/10/15	8	16.58	6	16.65	16.65	2	1,707	0.12%
2020/10/14	4	16.43	0	0.00	16.30	4	1,698	0.24%
2020/10/08	0	0.00	1	16.55	16.30	-1	1,698	-0.06%
2020/10/06	0	0.00	2	16.35	16.30	-2	1,769	-0.11%
2020/09/30	6	15.85	0	0.00	15.85	6	1,777	0.34%
2020/09/29	2	15.60	0	0.00	15.60	2	1,800	0.11%
2020/09/28	2	15.80	3	15.77	15.60	-1	1,803	-0.06%
2020/09/25	5	15.68	8	15.76	15.45	-3	1,830	-0.16%
2020/09/24	8	15.93	1	15.80	15.85	7	1,817	0.39%
2020/09/23	4	16.20	1	16.35	16.10	3	1,824	0.16%
2020/09/22	23	16.17	18	16.21	16.25	5	1,815	0.28%
2020/09/21	10	16.84	31	16.84	16.55	-21	1,802	-1.16%
2020/09/18	2	16.55	4	16.65	16.50	-2	1,778	-0.11%
2020/09/17	22	16.93	74	16.82	16.65	-52	1,718	-3.03%
2020/09/16	68	17.14	90	17.17	17.25	-22	1,566	-1.40%
2020/09/15	4	15.70	0	0.00	15.70	4	1,383	0.29%
2020/09/14	4	15.80	0	0.00	15.75	4	1,378	0.29%
2020/09/11	24	15.74	0	0.00	15.65	24	1,378	1.74%
2020/09/10	4	16.14	3	16.15	16.10	1	1,368	0.07%
2020/09/09	14	16.13	3	16.15	16.15	11	1,373	0.80%
2020/09/08	37	16.19	120	16.12	16.00	-83	1,365	-6.08%	大賣/
2020/09/07	129	16.57	127	16.64	16.25	2	1,348	0.15%	大買/大賣/
2020/09/04	175	16.70	158	16.76	16.75	17	1,323	1.28%	大買/大賣/
2020/09/03	331	17.00	728	16.95	17.00	-397	1,287	-30.82%	大買/大賣/鉅額交易
2020/09/02	41	16.44	52	16.40	16.20	-11	1,137	-0.97%
2020/09/01	144	16.51	136	16.49	16.35	8	1,110	0.72%	大買/大賣/
2020/08/31	40	16.25	60	16.14	16.15	-20	1,042	-1.92%
2020/08/28	0	0.00	7	16.00	16.10	-7	1,034	-0.68%
2020/08/27	1	15.90	0	0.00	15.90	1	1,039	0.10%
2020/08/26	14	16.04	28	16.00	16.30	-14	1,023	-1.37%
2020/08/25	111	16.29	109	16.26	16.25	2	1,009	0.20%	大買/大賣/
2020/08/24	29	15.68	11	15.58	15.90	18	908	1.98%
2020/08/20	8	15.00	20	14.95	14.80	-12	924	-1.30%
2020/08/19	0	0.00	9	15.54	15.40	-9	904	-0.99%
2020/08/18	13	15.76	23	15.68	15.65	-10	899	-1.11%
2020/08/17	63	16.22	73	16.19	16.15	-10	881	-1.13%
2020/08/14	202	15.96	176	16.03	16.30	26	844	3.08%	大買/大賣/
2020/08/13	18	15.35	19	15.42	15.40	-1	791	-0.13%
2020/08/12	0	0.00	45	15.19	15.20	-45	787	-5.71%
2020/08/11	54	15.39	1	15.50	15.30	53	797	6.65%
2020/08/10	5	15.31	11	15.40	15.25	-6	805	-0.74%
2020/08/06	3	15.37	0	0.00	15.20	3	916	0.33%
2020/08/03	0	0.00	2	15.30	15.10	-2	997	-0.20%
2020/07/31	2	15.00	0	0.00	15.00	2	988	0.20%
2020/07/23	0	0.00	1	14.80	14.75	-1	1,030	-0.10%
2020/07/20	6	14.50	7	14.54	14.40	-1	1,042	-0.10%
2020/07/17	1	15.00	1	14.75	14.70	0	1,040	0.00%
2020/07/16	0	0.00	2	14.90	14.95	-2	1,045	-0.19%
2020/07/15	0	0.00	3	15.10	14.90	-3	1,046	-0.29%
2020/07/14	6	15.48	11	15.43	15.20	-5	1,049	-0.48%
2020/07/13	0	0.00	23	14.92	15.05	-23	996	-2.31%
2020/07/10	0	0.00	2	15.40	14.90	-2	995	-0.20%
2020/07/09	0	0.00	13	15.40	15.40	-13	1,003	-1.30%
2020/07/08	6	15.07	44	15.32	15.55	-38	995	-3.82%
2020/07/07	1	15.05	2	15.00	14.90	-1	970	-0.10%
2020/07/06	13	14.91	7	15.16	15.10	6	972	0.62%
2020/07/03	3	15.00	0	0.00	15.00	3	953	0.31%
2020/07/02	2	14.70	7	14.95	15.10	-5	963	-0.52%
2020/07/01	0	0.00	1	14.75	14.65	-1	951	-0.11%
2020/06/30	2	14.55	0	0.00	14.60	2	955	0.21%
2020/06/29	0	0.00	5	14.40	14.35	-5	956	-0.52%
2020/06/24	0	0.00	1	14.80	14.60	-1	955	-0.10%
2020/06/23	7	14.69	9	14.69	14.60	-2	960	-0.21%
2020/06/19	2	14.75	1	14.85	14.65	1	980	0.10%
2020/06/17	0	0.00	1	14.90	14.80	-1	990	-0.10%
2020/06/12	0	0.00	7	14.09	14.40	-7	1,105	-0.63%
2020/06/11	2	14.95	5	14.85	14.65	-3	1,124	-0.27%
2020/06/09	0	15.25	0	0.00	15.30	0	1,190	0.00%
2020/06/08	6	15.44	1	15.60	15.40	5	1,229	0.41%
2020/06/05	5	15.35	14	15.50	15.55	-9	1,228	-0.73%
2020/06/04	1	15.10	0	0.00	15.15	1	1,230	0.08%
2020/06/03	3	15.22	0	0.00	15.20	3	1,244	0.24%
2020/06/02	0	0.00	1	15.00	15.00	-1	1,238	-0.08%
2020/06/01	0	0.00	2	15.15	14.95	-2	1,238	-0.16%
2020/05/29	6	14.92	1	14.95	14.85	5	1,236	0.40%
2020/05/28	18	15.29	11	15.00	15.00	7	1,233	0.57%
2020/05/25	5	14.30	7	14.29	14.30	-2	1,201	-0.17%
2020/05/22	9	14.79	3	14.80	14.50	6	1,198	0.50%
2020/05/20	1	14.50	5	14.60	14.65	-4	1,195	-0.33%
2020/05/19	20	14.50	10	14.45	14.50	10	1,201	0.83%
2020/05/18	7	14.62	2	14.65	14.35	5	1,206	0.41%
2020/05/15	20	15.16	34	14.94	14.90	-14	1,209	-1.16%
2020/05/14	52	15.42	7	15.44	15.00	45	1,190	3.78%
2020/05/13	109	16.23	58	16.19	16.10	51	1,150	4.43%	大買/
2020/05/12	21	16.14	4	16.09	16.25	17	1,071	1.59%
2020/05/11	22	14.99	10	14.77	14.80	12	996	1.20%
2020/05/08	15	14.30	1	14.30	14.35	14	983	1.42%
2020/05/07	1	14.55	1	14.50	14.40	0	994	0.00%
2020/05/06	0	0.00	20	14.40	14.40	-20	992	-2.02%
2020/05/05	0	0.00	13	14.10	14.10	-13	983	-1.32%
2020/05/04	22	13.98	0	0.00	13.80	22	979	2.25%
2020/04/30	3	14.15	3	14.20	14.25	0	974	0.00%
2020/04/29	11	13.95	0	0.00	14.10	11	979	1.12%
2020/04/27	1	13.85	0	0.00	13.95	1	1,013	0.10%
2020/04/24	17	13.57	12	13.78	13.85	5	1,009	0.50%
2020/04/23	1	13.30	0	0.00	13.35	1	1,000	0.10%
2020/04/22	1	12.95	0	0.00	13.25	1	1,020	0.10%
2020/04/21	2	13.30	0	0.00	13.20	2	1,038	0.19%
2020/04/20	11	13.71	0	0.00	13.70	11	1,103	1.00%
2020/04/17	7	13.84	14	14.05	13.80	-7	1,150	-0.61%
2020/04/16	17	13.86	0	0.00	13.90	17	1,140	1.49%
2020/04/15	1	13.65	11	13.47	13.60	-10	1,142	-0.88%
2020/04/14	1	13.70	0	0.00	13.70	1	1,152	0.09%
2020/04/10	3	13.20	0	0.00	13.20	3	1,141	0.26%
2020/04/09	2	13.30	20	13.20	13.25	-18	1,146	-1.57%
2020/04/08	20	13.38	0	0.00	13.45	20	1,142	1.75%
2020/04/07	0	0.00	7	12.96	12.90	-7	1,139	-0.61%
2020/04/06	7	12.60	0	0.00	12.55	7	1,138	0.61%
2020/04/01	2	12.43	1	12.55	12.55	1	1,134	0.09%
2020/03/31	1	12.85	1	12.90	12.75	0	1,132	0.00%
2020/03/27	0	0.00	1	12.80	12.70	-1	1,142	-0.09%
2020/03/25	2	12.80	1	12.80	12.75	1	1,138	0.09%
2020/03/24	1	12.60	0	0.00	12.55	1	1,127	0.09%
2020/03/23	0	0.00	1	12.25	12.20	-1	1,125	-0.09%
2020/03/20	0	0.00	2	12.10	12.60	-2	1,131	-0.18%
2020/03/19	2	11.50	8	12.10	11.60	-6	1,144	-0.52%
2020/03/18	15	12.64	6	12.57	12.45	9	1,105	0.81%
2020/03/17	2	12.53	0	0.00	12.90	2	1,115	0.18%
2020/03/16	0	0.00	1	13.45	13.00	-1	1,096	-0.09%
2020/03/13	8	12.58	16	12.57	13.00	-8	1,077	-0.74%
2020/03/12	5	14.16	3	13.73	13.75	2	1,021	0.20%
2020/03/10	17	14.60	17	14.77	15.00	0	995	0.00%
2020/03/09	8	15.33	0	0.00	15.10	8	979	0.82%
2020/03/02	1	15.80	0	0.00	15.85	1	1,000	0.10%
2020/02/27	1	16.10	0	0.00	16.10	1	999	0.10%
2020/02/26	1	16.75	0	0.00	16.80	1	1,000	0.10%
2020/02/24	0	0.00	10	16.55	16.70	-10	1,038	-0.96%
2020/02/21	5	16.85	10	16.73	16.75	-5	1,060	-0.47%
2020/02/20	15	17.12	5	17.11	17.05	10	1,061	0.94%
2020/02/19	4	16.94	1	16.85	17.00	3	1,059	0.28%
2020/02/18	3	16.98	5	16.84	16.80	-2	1,057	-0.19%
2020/02/17	1	16.60	7	16.56	16.55	-6	1,049	-0.57%
2020/02/14	5	16.58	0	0.00	16.55	5	1,050	0.48%
2020/02/13	0	0.00	1	16.40	16.40	-1	1,070	-0.09%
2020/02/12	2	16.70	0	0.00	16.75	2	1,095	0.18%
2020/02/11	1	16.65	6	16.60	16.55	-5	1,124	-0.44%
2020/02/10	13	15.80	33	15.80	15.80	-20	1,166	-1.71%
2020/02/07	8	16.30	47	16.22	16.25	-39	1,163	-3.35%
2020/02/06	42	16.84	0	0.00	16.80	42	1,177	3.57%
2020/02/03	1	15.20	40	15.50	16.00	-39	1,326	-2.94%
2020/01/31	6	16.35	20	16.46	16.45	-14	1,321	-1.06%
2020/01/30	7	16.54	15	17.10	16.50	-8	1,321	-0.61%
2020/01/20	0	0.00	6	18.33	18.30	-6	1,295	-0.46%
2020/01/17	5	18.53	15	18.40	18.40	-10	1,310	-0.76%
2020/01/16	27	18.84	1	18.90	18.55	26	1,315	1.98%
2020/01/15	8	19.06	4	19.14	18.85	4	1,303	0.31%
2020/01/14	20	19.42	23	19.15	18.90	-3	1,311	-0.23%
2020/01/13	13	19.28	7	19.50	19.50	6	1,252	0.48%
2020/01/10	2	18.18	15	18.13	18.00	-13	1,250	-1.04%
2020/01/09	20	17.70	1	18.10	18.15	19	1,313	1.45%
2020/01/08	4	17.54	120	17.53	17.50	-116	1,464	-7.92%	大賣/鉅額交易
2020/01/07	12	18.33	8	18.34	18.10	4	1,459	0.27%
2020/01/06	10	18.39	0	0.00	18.35	10	1,483	0.67%
2020/01/02	16	19.06	3	19.03	19.00	13	1,502	0.87%
2019/12/31	26	19.33	72	19.09	19.10	-46	1,510	-3.04%
2019/12/30	10	19.10	68	19.03	19.05	-58	1,521	-3.81%
2019/12/27	0	0.00	6	18.83	18.90	-6	1,523	-0.39%
2019/12/26	6	18.86	0	0.00	18.75	6	1,560	0.38%
2019/12/25	52	19.22	35	19.04	18.95	17	1,589	1.07%
2019/12/24	20	18.86	1	18.75	18.85	19	1,608	1.18%
2019/12/23	20	18.70	0	0.00	18.65	20	1,629	1.23%
2019/12/20	30	19.03	17	19.17	19.00	13	1,641	0.79%
2019/12/19	11	19.16	0	0.00	19.10	11	1,677	0.66%
2019/12/18	22	19.15	50	19.20	19.25	-28	1,711	-1.64%
2019/12/17	11	19.07	2	19.05	19.05	9	1,752	0.51%
2019/12/16	3	18.72	25	19.06	19.05	-22	1,822	-1.21%
2019/12/13	25	19.10	48	18.99	18.70	-23	1,917	-1.20%
2019/12/12	21	19.64	88	19.73	19.45	-67	1,915	-3.50%
2019/12/11	38	20.09	23	20.19	20.05	15	1,886	0.80%
2019/12/10	0	0.00	45	20.20	20.20	-45	1,911	-2.35%
2019/12/09	28	20.42	11	20.36	20.35	17	1,975	0.86%
2019/12/06	56	20.50	60	20.58	20.55	-4	2,056	-0.19%
2019/12/05	25	20.17	19	20.20	20.15	6	2,084	0.29%
2019/12/04	11	19.95	5	20.02	20.05	6	2,143	0.28%
2019/12/02	11	20.15	0	0.00	19.90	11	2,210	0.50%
2019/11/29	2	20.60	1	20.30	20.30	1	2,244	0.04%
2019/11/28	3	20.58	6	20.51	20.55	-3	2,343	-0.13%
2019/11/27	1	20.40	15	20.46	20.45	-14	2,432	-0.58%
2019/11/26	38	20.47	16	20.45	20.40	22	2,641	0.83%
2019/11/25	1	20.50	4	20.35	20.35	-3	2,758	-0.11%
2019/11/22	6	20.35	0	0.00	20.35	6	3,048	0.20%
2019/11/21	86	20.79	104	20.65	20.80	-18	3,312	-0.54%	大賣/
2019/11/20	19	20.27	10	20.25	20.20	9	3,366	0.27%
2019/11/19	31	20.72	7	20.80	20.70	24	3,406	0.70%
2019/11/18	1	20.55	1	20.60	20.55	0	3,504	0.00%
2019/11/15	17	20.89	6	20.71	20.65	11	3,625	0.30%
2019/11/14	0	0.00	1	20.90	20.80	-1	3,699	-0.03%
2019/11/13	0	0.00	1	20.90	20.75	-1	3,921	-0.03%
2019/11/12	3	20.78	23	20.60	20.80	-20	4,091	-0.49%
2019/11/11	47	20.92	3	21.07	20.90	44	4,305	1.02%
2019/11/08	76	21.97	54	21.87	21.95	22	4,932	0.45%
2019/11/07	3	22.08	85	21.92	22.10	-82	5,076	-1.62%
2019/11/06	36	21.18	14	21.17	21.20	22	5,070	0.43%
2019/11/05	18	21.02	5	21.27	21.15	13	5,107	0.25%
2019/11/04	82	21.05	33	21.13	20.80	49	5,134	0.95%
2019/11/01	36	21.72	97	22.17	21.65	-61	5,100	-1.20%
2019/10/31	2	22.95	0	0.00	22.60	2	5,059	0.04%
2019/10/30	16	23.10	29	23.08	22.95	-13	5,106	-0.25%
2019/10/29	2	22.80	1	22.70	22.60	1	5,121	0.02%
2019/10/28	2	22.80	3	22.80	22.85	-1	5,143	-0.02%
2019/10/25	2	22.75	0	0.00	22.75	2	5,197	0.04%
2019/10/24	0	0.00	50	23.00	22.90	-50	5,293	-0.94%
2019/10/23	3	22.97	4	22.96	22.95	-1	5,301	-0.02%
2019/10/22	8	22.98	3	22.95	23.30	5	5,309	0.09%
2019/10/21	1	23.05	6	22.98	23.00	-5	5,328	-0.09%
2019/10/18	8	23.44	8	23.53	23.10	0	5,362	0.00%
2019/10/17	45	23.98	26	24.14	23.85	19	5,465	0.35%
2019/10/16	128	23.96	279	23.96	24.20	-151	5,614	-2.69%	大買/大賣/鉅額交易
2019/10/15	9	22.64	48	22.55	22.50	-39	5,471	-0.71%
2019/10/14	3	23.00	34	22.99	22.75	-31	5,484	-0.57%
2019/10/09	35.2	22.88	1	22.90	22.75	34.2	5,493	0.62%
2019/10/08	21	23.49	2	23.35	23.20	19	5,508	0.35%
2019/10/07	12	23.48	1	23.50	23.40	11	5,606	0.20%
2019/10/04	3	23.45	0	0.00	23.35	3	5,675	0.05%
2019/10/03	1	23.40	8	23.51	23.60	-7	5,871	-0.12%
2019/10/02	2	23.33	7	23.23	23.65	-5	5,907	-0.08%
2019/10/01	7	22.75	149	22.59	22.65	-142	5,941	-2.39%	大賣/鉅額交易
2019/09/27	8	23.07	0	0.00	23.00	8	5,985	0.13%
2019/09/26	4	23.43	0	0.00	23.35	4	6,094	0.07%
2019/09/25	4	23.51	1	23.45	23.60	3	6,183	0.05%
2019/09/24	17	23.76	22	23.86	23.45	-5	6,344	-0.08%
2019/09/23	5	23.63	17	23.62	23.35	-12	6,608	-0.18%
2019/09/20	4	23.85	8	23.90	23.70	-4	6,666	-0.06%
2019/09/19	29	24.50	19	24.33	24.10	10	6,768	0.15%
2019/09/18	119	24.19	50	24.63	24.70	69	6,947	0.99%	大買/
2019/09/17	15	23.42	18	23.67	23.70	-3	6,883	-0.04%
2019/09/16	15	23.59	3	23.50	23.35	12	7,152	0.17%
2019/09/12	78	23.33	18	23.36	23.50	60	7,303	0.82%
2019/09/11	11	23.44	13	23.43	23.10	-2	7,284	-0.03%
2019/09/10	52.2	23.88	26	24.01	23.75	26.2	7,215	0.36%
2019/09/09	22	24.61	34	24.44	24.35	-12	7,133	-0.17%
2019/09/06	122	24.29	139	24.28	24.20	-17	7,090	-0.24%	大買/大賣/
2019/09/05	8.2	24.76	1	24.70	24.70	7.2	7,027	0.10%
2019/09/04	1	24.45	13	24.58	24.70	-12	6,984	-0.17%
2019/09/03	8.2	24.61	23	24.46	24.40	-14.8	6,950	-0.21%
2019/09/02	52.2	24.67	164	24.74	24.50	-111.8	6,899	-1.62%	大賣/鉅額交易
2019/08/30	23	24.96	37	25.01	24.90	-14	6,789	-0.21%
2019/08/29	130	24.99	122	25.01	25.05	8	6,691	0.12%	大買/大賣/
2019/08/28	60	24.42	125	24.37	24.35	-65	6,464	-1.01%	大賣/
2019/08/27	248	24.46	258	23.98	24.50	-10	6,338	-0.16%	大買/大賣/
2019/08/26	93	23.61	97	23.71	23.60	-4	6,035	-0.07%
2019/08/23	42.4	22.95	26.8	23.13	22.70	15.6	5,753	0.27%
2019/08/22	31.3	22.94	20	23.05	22.95	11.3	5,670	0.20%
2019/08/21	46.8	22.55	37	22.68	23.00	9.8	5,603	0.17%
2019/08/20	107.3	22.96	56	23.15	22.70	51.3	5,494	0.93%	大買/
2019/08/19	31	22.89	23	22.90	23.10	8	5,362	0.15%
2019/08/16	206	23.02	77	22.96	23.00	129	5,280	2.44%	大買/鉅額交易
2019/08/15	124	23.05	94	23.12	23.25	30	5,046	0.59%	大買/
2019/08/14	221	23.05	83	22.97	23.10	138	4,868	2.83%	大買/鉅額交易
2019/08/13	1,030	22.51	1,147	22.56	22.30	-117	4,631	-2.53%	大買/大賣/鉅額交易
2019/08/12	92	21.27	106	21.29	21.70	-14	3,970	-0.35%	大賣/
2019/08/08	67	19.46	21	19.38	19.75	46	3,792	1.21%
2019/08/07	84	19.87	25	19.75	19.50	59	3,737	1.58%
2019/08/06	81	19.92	46	19.73	20.05	35	3,688	0.95%
2019/08/05	69	20.48	38	20.51	20.35	31	3,632	0.85%
2019/08/02	39	20.45	20	20.43	20.75	19	3,604	0.53%
2019/08/01	12	20.61	33	20.69	20.50	-21	3,553	-0.59%
2019/07/31	103	20.49	20	20.64	20.80	83	3,489	2.38%	大買/
2019/07/30	38	20.20	29	20.50	20.05	9	3,453	0.26%
2019/07/29	53	20.70	40	20.77	20.50	13	3,420	0.38%
2019/07/26	75	20.64	37	20.80	20.85	38	3,360	1.13%
2019/07/25	0	0.00	30.3	20.13	20.05	-30.3	3,245	-0.93%
2019/07/24	40	20.17	88	20.19	20.25	-48	3,225	-1.49%
2019/07/23	80	20.07	43	20.02	19.95	37	3,216	1.15%
2019/07/22	62.6	20.84	36	20.56	20.30	26.6	3,171	0.84%
2019/07/19	108.7	20.92	87	20.76	20.80	21.7	3,126	0.69%	大買/
2019/07/18	196	20.61	206	20.67	20.95	-10	3,005	-0.33%	大買/大賣/
2019/07/17	78	19.78	34	19.68	19.60	44	2,793	1.58%
2019/07/16	56	20.08	47	20.05	20.00	9	2,763	0.33%
2019/07/15	42	19.95	3	20.07	20.20	39	2,734	1.43%
2019/07/12	84	19.84	38	19.86	19.85	46	2,694	1.71%
2019/07/11	143	19.61	77	19.63	19.60	66	2,659	2.48%	大買/
2019/07/10	96	20.29	33	20.33	20.20	63	2,548	2.47%
2019/07/09	112	21.22	67.6	21.31	20.90	44.4	2,465	1.80%	大買/
2019/07/08	37	20.14	34	20.04	20.65	3	2,245	0.13%
2019/07/05	17	20.05	18	20.04	20.20	-1	2,190	-0.05%
2019/07/04	27	20.09	91	20.11	20.05	-64	2,113	-3.03%
2019/07/03	106.5	20.70	17	20.84	20.55	89.5	2,034	4.40%	大買/
2019/07/02	213	21.05	46	20.99	21.10	167	1,896	8.81%	大買/鉅額交易
2019/07/01	75	20.45	44	20.65	20.95	31	1,783	1.74%
2019/06/28	265	20.57	134	20.70	20.60	131	1,604	8.16%	大買/大賣/鉅額交易
2019/06/27	105	19.06	6.4	19.18	19.30	98.6	1,296	7.60%	大買/
2019/06/26	138	19.23	108	19.06	19.05	30	1,200	2.50%	大買/大賣/
2019/06/25	141	19.07	71	19.13	19.10	70	1,048	6.68%	大買/
2019/06/24	9	17.68	72	17.92	17.75	-63	785	-8.02%
2019/06/21	38.2	18.09	36	18.35	18.05	2.2	713	0.31%
2019/06/20	34	17.20	18	17.20	17.20	16	405	3.95%
2019/06/19	0	0.00	0.6	15.65	15.65	-0.6	241	-0.27%
2019/06/18	20	14.35	0	0.00	14.25	20	230	8.67%
2019/06/17	0.4	14.30	5	14.20	14.40	-4.6	230	-2.00%
2019/06/14	30	14.13	5	14.12	14.05	25	226	11.06%
2019/06/13	31	13.89	0	0.00	14.10	31	222	13.91%
2019/06/12	0	0.00	0.1	13.80	13.80	-0.1	219	-0.03%
2019/06/11	0.2	13.70	0.2	13.70	13.70	0	219	0.00%
2019/06/10	0	13.60	0	0.00	13.70	0	217	0.00%
2019/06/05	0.5	13.70	0	0.00	13.80	0.5	222	0.22%
2019/05/31	20	14.07	0	0.00	14.00	20	223	8.96%
2019/05/30	10	14.03	0	0.00	14.00	10	222	4.50%
2019/05/28	20	13.93	0	0.00	13.95	20	219	9.09%
2019/05/27	10	13.75	0	0.00	13.70	10	223	4.48%
2019/05/24	5	13.88	0	0.00	13.75	5	227	2.20%
2019/05/23	10	13.85	0	0.00	13.85	10	225	4.43%
2019/05/21	51	13.96	0	0.00	14.05	51	226	22.51%
2019/05/20	5	13.95	0	0.00	13.95	5	225	2.22%
2019/05/17	22	13.98	3	14.02	13.90	19	225	8.41%
2019/05/15	0	0.00	4	13.98	14.00	-4	225	-1.77%
2019/05/14	38	13.68	0.2	13.90	13.90	37.8	225	16.76%
2019/05/13	0	0.00	0.2	13.55	13.60	-0.2	221	-0.11%
2019/05/10	0	0.00	0.1	13.80	13.80	-0.1	223	-0.04%
2019/05/09	0	0.00	7.4	13.95	13.90	-7.4	221	-3.34%
2019/05/08	20	14.05	0.2	13.95	13.95	19.8	220	8.98%
2019/05/07	51.1	14.06	0	0.00	14.15	51.1	218	23.39%
2019/05/06	30	14.02	1	14.00	13.90	29	210	13.80%
2019/05/03	0	0.00	84	14.08	14.10	-84	201	-41.65%
2019/05/02	0	0.00	2	14.35	14.35	-2	196	-1.02%
2019/04/30	0	0.00	14	14.26	14.25	-14	192	-7.26%
2019/04/29	2	14.28	0	0.00	14.00	2	188	1.06%
2019/04/26	1	14.30	0	0.00	13.90	1	174	0.57%
2019/04/25	1	14.50	18	14.36	14.20	-17	169	-10.02%
2019/04/24	10	14.51	16	14.58	14.55	-6	159	-3.76%
2019/04/22	4	13.55	1.1	13.69	13.70	2.9	116	2.48%
2019/04/19	0.1	13.35	7	13.45	13.45	-6.9	117	-5.87%
2019/04/18	0	0.00	3	13.38	13.40	-3	124	-2.40%
2019/04/17	0	0.00	1	13.55	13.55	-1	127	-0.79%
2019/04/16	6	13.45	3	13.47	13.50	3	125	2.40%
2019/04/03	0	0.00	1	13.20	13.30	-1	135	-0.74%
2019/04/01	0	0.00	7	13.25	13.20	-7	138	-5.07%
2019/03/28	1	13.25	0	0.00	13.30	1	137	0.72%
2019/03/26	1	13.30	1	13.30	13.35	0	142	0.00%
2019/03/22	0	13.50	0	0.00	13.50	0	146	0.00%
2019/03/18	0	13.80	0	0.00	13.55	0	150	0.00%
2019/03/13	0	13.45	0	0.00	13.40	0	154	0.00%
2019/03/12	0	0.00	1	13.30	13.30	-1	158	-0.63%
2019/03/07	1	13.20	0	0.00	13.05	1	171	0.58%
2019/02/26	0	0.00	32	13.10	13.10	-32	177	-17.99%
2019/02/22	0	13.30	12	12.97	12.95	-12	173	-6.90%
2019/02/21	3	13.10	5	13.05	13.05	-2	176	-1.13%
2019/02/18	1	13.05	0	0.00	13.00	1	180	0.55%
2019/02/15	1	13.15	0	0.00	13.00	1	191	0.52%
2019/01/29	0	0.00	13	13.00	13.00	-13	198	-6.54%
2019/01/18	1	13.25	0	0.00	13.15	1	212	0.47%
2019/01/17	4	13.25	0	0.00	13.25	4	225	1.77%
2019/01/08	0	0.00	2	13.35	13.50	-2	226	-0.88%
2019/01/02	4	13.35	0	0.00	13.50	4	258	1.55%
2018/12/25	7	13.59	0	0.00	13.65	7	251	2.79%
2018/12/24	6	13.64	1	13.65	13.80	5	246	2.03%
2018/12/18	5	13.75	0	0.00	13.80	5	241	2.07%
2018/12/13	1	13.70	0	0.00	13.80	1	233	0.43%
2018/12/10	0	0.00	1	13.50	13.50	-1	232	-0.43%
2018/12/07	0	0.00	1	13.40	13.50	-1	236	-0.42%
2018/12/06	5	13.21	0	0.00	13.15	5	239	2.09%
2018/12/05	25	13.31	9	13.28	13.30	16	238	6.72%
2018/12/04	16	13.15	2	13.25	13.20	14	236	5.92%
2018/12/03	0	0.00	11	13.15	13.15	-11	241	-4.55%
2018/11/30	10	12.80	3	12.80	12.75	7	240	2.91%
2018/11/28	0	0.00	1	12.80	12.85	-1	259	-0.38%
2018/11/26	2	12.60	1	12.75	12.60	1	274	0.36%
2018/11/23	5	12.62	0	0.00	12.50	5	274	1.82%
2018/11/22	2	12.63	5	12.85	12.65	-3	275	-1.09%
2018/11/21	2	12.55	5	12.72	12.60	-3	276	-1.09%
2018/11/20	5	12.60	14	12.65	12.65	-9	273	-3.29%
2018/11/19	28	12.65	6	12.61	12.65	22	274	8.02%
2018/11/16	0	0.00	1	12.55	12.50	-1	276	-0.36%
2018/11/12	2	12.40	0	0.00	12.40	2	313	0.64%
2018/11/09	2	12.20	0	0.00	12.30	2	320	0.62%
2018/11/08	5	12.30	0	0.00	12.35	5	324	1.54%
2018/10/30	3	11.53	0	0.00	11.60	3	336	0.89%
2018/10/23	5	11.86	0	0.00	11.80	5	333	1.50%
2018/10/18	0	0.00	2	12.00	11.95	-2	324	-0.62%
2018/10/15	18	11.83	0	0.00	12.05	18	325	5.54%
2018/10/12	4	11.70	0	0.00	11.70	4	322	1.24%
2018/10/11	17	12.65	4	12.15	12.15	13	311	4.17%
2018/10/09	2	13.50	0	0.00	13.50	2	296	0.68%
2018/10/05	3	13.68	0	0.00	13.65	3	310	0.97%
2018/10/04	1	14.00	0	0.00	14.00	1	311	0.32%
2018/10/03	1	14.15	0	0.00	14.15	1	322	0.31%
2018/10/02	1	14.30	0	0.00	14.25	1	324	0.31%
2018/09/27	1	14.25	0	0.00	14.30	1	355	0.28%
2018/09/21	0	0.00	12	14.34	14.35	-12	362	-3.31%
2018/09/04	2	14.98	2	14.98	14.90	0	424	0.00%
2018/09/03	0	0.00	1	15.00	14.85	-1	416	-0.24%
2018/08/30	1	14.65	0	0.00	14.50	1	429	0.23%
2018/08/17	1	14.85	7	14.91	14.35	-6	460	-1.30%
2018/08/15	0	0.00	3	14.00	14.05	-3	449	-0.67%
2018/08/10	2	14.45	0	0.00	14.50	2	454	0.44%
2018/08/08	2	14.65	0	0.00	14.65	2	458	0.44%
2018/08/01	3	14.85	0	0.00	14.85	3	474	0.63%
2018/07/30	0	0.00	8	14.47	14.50	-8	467	-1.71%
2018/07/24	0	0.00	13	14.20	14.20	-13	468	-2.77%
2018/07/16	0	0.00	44	14.55	14.40	-44	496	-8.87%
2018/07/13	26	14.00	5	14.00	14.05	21	484	4.34%
2018/07/12	10	13.88	0	0.00	13.90	10	487	2.05%
2018/07/11	1	13.95	0	0.00	13.80	1	491	0.20%
2018/07/10	3	14.00	0	0.00	14.00	3	484	0.62%
2018/07/06	3	14.02	0	0.00	14.15	3	486	0.62%
2018/07/05	3	14.20	0	0.00	14.30	3	483	0.62%
2018/07/04	2	14.40	0	0.00	14.45	2	482	0.41%
2018/07/03	1	14.60	0	0.00	14.55	1	506	0.20%
2018/06/26	2	14.70	0	0.00	14.70	2	565	0.35%
2018/06/25	1	14.95	0	0.00	14.90	1	563	0.18%
2018/06/20	1	14.85	1	15.00	14.90	0	574	0.00%
2018/06/19	2	15.00	0	0.00	15.00	2	579	0.35%
2018/06/15	15	15.44	0	0.00	15.45	15	582	2.57%
2018/06/14	0	0.00	1	15.40	15.40	-1	580	-0.17%
2018/06/12	1	15.30	0	0.00	15.40	1	578	0.17%
2018/06/07	20	16.03	2	16.30	16.05	18	561	3.21%
2018/05/31	0	0.00	1	15.85	15.90	-1	549	-0.18%
2018/05/30	0	0.00	1	15.65	15.60	-1	548	-0.18%
2018/05/28	20	15.50	20	15.55	15.55	0	546	0.00%
2018/05/25	0	0.00	30	15.40	15.50	-30	546	-5.49%
2018/05/24	10	15.50	0	0.00	15.40	10	595	1.68%
2018/05/23	21	15.69	1	15.60	15.45	20	604	3.31%
2018/05/14	1	15.15	0	0.00	15.15	1	652	0.15%
2018/04/30	0	0.00	5	15.25	15.25	-5	860	-0.58%
2018/04/27	1	15.20	0	0.00	15.10	1	903	0.11%
2018/04/20	10	15.95	0	0.00	15.95	10	966	1.04%
2018/04/19	0	0.00	1	15.90	15.90	-1	977	-0.10%
2018/04/11	4	16.39	0	0.00	16.30	4	1,157	0.35%
2018/04/10	0	16.20	2	16.20	16.10	-2	1,199	-0.17%
2018/04/09	40	16.43	4	16.91	16.30	36	1,207	2.98%
2018/04/03	4	15.75	0	0.00	15.85	4	1,199	0.33%
2018/04/02	1	16.10	333	16.07	15.90	-332	1,248	-26.60%	大賣/鉅額交易
2018/03/31	9	16.38	11	16.16	16.20	-2	1,242	-0.16%
2018/03/30	14	16.43	15	16.41	16.40	-1	1,244	-0.08%
2018/03/29	1	16.40	28	16.50	16.45	-27	1,262	-2.14%
2018/03/27	3	16.25	0	0.00	16.20	3	1,287	0.23%
2018/03/23	8	15.91	0	0.00	15.90	8	1,313	0.61%
2018/03/22	1	16.10	2	16.35	16.10	-1	1,316	-0.08%
2018/03/21	1	16.25	3	16.38	16.50	-2	1,324	-0.15%
2018/03/20	1	16.10	1	16.20	16.20	0	1,323	0.00%
2018/03/19	5	16.32	9	16.25	16.30	-4	1,340	-0.30%
2018/03/16	3	16.38	1	16.40	16.35	2	1,357	0.15%
2018/03/15	1	16.25	14	16.30	16.30	-13	1,366	-0.95%
2018/03/14	1	15.95	0	0.00	16.05	1	1,392	0.07%
2018/03/13	4	15.85	0	0.00	15.90	4	1,400	0.29%
2018/03/12	0	0.00	8	15.90	15.80	-8	1,425	-0.56%
2018/03/08	0	0.00	2	15.65	15.65	-2	1,486	-0.13%
2018/03/07	1	15.55	0	0.00	15.50	1	1,548	0.06%
2018/03/05	2	15.50	0	0.00	15.65	2	2,163	0.09%
2018/03/02	1	15.55	0	0.00	15.55	1	2,397	0.04%
2018/02/27	6	15.67	0	0.00	15.70	6	2,741	0.22%
2018/02/26	9	15.87	1	16.05	15.75	8	2,847	0.28%
2018/02/23	21	15.65	0	0.00	15.70	21	2,906	0.72%
2018/02/22	1	15.40	0	0.00	15.55	1	2,918	0.03%
2018/02/06	27	15.23	15	15.75	15.40	12	3,125	0.38%
2018/02/05	1	16.30	1	16.30	16.25	0	3,221	0.00%
2018/02/01	1	16.50	0	0.00	16.45	1	3,313	0.03%
2018/01/30	6	16.70	1	16.75	16.40	5	3,406	0.15%
2018/01/29	0	0.00	2	16.90	16.75	-2	3,428	-0.06%
2018/01/26	0	0.00	5	17.07	17.05	-5	3,459	-0.14%
2018/01/25	10	17.14	0	0.00	16.95	10	3,560	0.28%
2018/01/24	16	17.54	14	17.52	17.55	2	3,853	0.05%
2018/01/23	10	17.08	14	16.96	17.00	-4	3,865	-0.10%
2018/01/19	0	0.00	10	16.85	16.80	-10	3,943	-0.25%
2018/01/18	10	17.03	81	16.94	16.90	-71	3,952	-1.80%
2018/01/17	6	17.01	5	16.93	17.00	1	3,950	0.03%
2018/01/12	3	16.90	1	16.70	16.65	2	4,051	0.05%
2018/01/10	0	0.00	11	16.77	16.70	-11	4,014	-0.27%
2018/01/09	16	16.92	0	0.00	16.60	16	4,010	0.40%
2018/01/08	5	16.85	3	16.65	16.60	2	3,934	0.05%
2018/01/05	3	17.10	8	16.85	16.85	-5	3,925	-0.13%
2018/01/04	1	17.05	5	17.00	17.05	-4	3,929	-0.10%
2018/01/03	2	16.55	1	16.60	16.55	1	3,901	0.03%
2018/01/02	5	16.49	0	0.00	16.60	5	3,912	0.13%