元大全球未來通訊 (00861)-新光券商分點個股進出

台股 » 個股 » 元大全球未來通訊 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

元大全球未來通訊

(00861)

可現股當沖

股價
37.98
漲跌
▲0.85
漲幅
+2.29%
成交量
560張
產業
上市0.00%
277人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

元大全球未來通訊 (00861)籌碼相關－新光券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

新光券商分點個股進出
新光券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/24	4.8	37.88	5	37.81	37.98	-0.2	765	-0.02%
2024/04/19	0	0.00	0	37.04	37.16	0	758	0.00%
2024/04/18	0.1	38.12	5	38.09	38.05	-4.9	734	-0.67%
2024/04/17	0	0.00	3	38.57	38.54	-3	748	-0.40%
2024/04/16	0	0.00	1	38.58	38.60	-1	732	-0.14%
2024/04/15	0	0.00	2	39.21	39.17	-2	734	-0.27%
2024/04/12	0	0.00	2	39.74	39.85	-2	720	-0.28%
2024/04/11	2	39.20	0	0.00	39.20	2	710	0.28%
2024/04/09	2	39.36	0	39.30	39.39	2	677	0.29%
2024/04/08	0.1	39.36	0	0.00	39.34	0.1	678	0.01%
2024/04/03	0	0.00	1	39.34	39.32	-1	668	-0.15%
2024/03/29	0	0.00	1	39.32	39.32	-1	662	-0.15%
2024/03/28	1.1	39.36	2	39.35	39.35	-0.9	663	-0.14%
2024/03/21	0	0.00	2	38.95	38.98	-2	625	-0.32%
2024/03/20	1	38.00	0	0.00	38.04	1	610	0.16%
2024/03/19	0	0.00	0	38.00	37.85	0	617	0.00%
2024/03/18	0.2	37.68	0	0.00	37.90	0.2	628	0.03%
2024/03/15	2	37.86	4	37.78	37.74	-2	643	-0.31%
2024/03/14	1	38.03	0	0.00	38.08	1	615	0.16%
2024/03/11	0	0.00	5	38.50	38.45	-5	548	-0.91%
2024/03/08	1.2	39.06	4	39.13	39.17	-2.8	541	-0.53%
2024/03/05	0	0.00	2	38.88	38.90	-2	507	-0.39%
2024/03/01	1	37.94	0	37.90	37.93	1	466	0.21%
2024/02/29	0.2	37.81	6	37.59	37.53	-5.8	448	-1.29%
2024/02/23	0	0.00	9.2	37.50	37.61	-9.2	391	-2.35%
2024/02/20	1	36.82	1	36.82	36.90	0	361	0.00%
2024/02/19	0.2	36.70	2	36.89	36.89	-1.8	349	-0.52%
2024/02/16	0	0.00	11	37.05	37.10	-11	363	-3.02%
2024/02/15	2.2	36.80	0.1	36.50	36.86	2	357	0.57%
2024/02/02	0	0.00	2	35.70	35.80	-2	348	-0.57%
2024/01/31	0	0.00	5	35.66	35.63	-5	349	-1.43%
2024/01/30	0	0.00	0	35.90	35.97	0	352	0.00%
2024/01/29	0.2	35.86	3	35.86	35.87	-2.8	361	-0.78%
2024/01/25	2	36.09	1	36.12	36.09	1	367	0.27%
2024/01/23	5	35.97	0	0.00	35.98	5	348	1.43%
2024/01/22	1	35.97	0	0.00	35.98	1	348	0.29%
2024/01/19	0	0.00	1	35.20	35.18	-1	343	-0.29%
2024/01/18	0.4	34.56	0	0.00	34.36	0.4	323	0.12%
2024/01/10	0	0.00	1	34.12	34.06	-1	305	-0.33%
2024/01/09	0	0.00	0.8	34.06	34.09	-0.8	303	-0.25%
2024/01/08	1	33.72	0	0.00	33.73	1	300	0.33%
2023/12/29	0	0.00	5	34.66	34.67	-5	300	-1.66%
2023/12/28	0.2	34.75	0	34.72	34.63	0.2	298	0.08%
2023/12/27	0	0.00	3	34.79	34.78	-3	295	-1.01%
2023/12/26	3	34.63	0	0.00	34.62	3	295	1.01%
2023/12/22	0	0.00	2	34.49	34.47	-2	296	-0.67%
2023/12/21	1	34.32	0	0.00	34.35	1	300	0.33%
2023/12/19	0	0.00	0	34.49	34.55	0	299	0.00%
2023/12/18	0.2	34.46	2	34.55	34.56	-1.8	348	-0.51%
2023/12/14	0	0.00	2	34.36	34.28	-2	436	-0.46%
2023/12/12	0	0.00	0.1	33.65	33.74	-0.1	416	-0.01%
2023/12/08	0.2	33.00	2	33.09	33.02	-1.8	390	-0.46%
2023/12/06	0	0.00	4	33.12	33.12	-4	392	-1.02%
2023/12/05	0	33.10	0	0.00	32.92	0	389	0.00%
2023/12/04	0.1	33.05	0	0.00	33.09	0.1	394	0.01%
2023/11/29	0	32.76	0	0.00	32.77	0	388	0.00%
2023/11/28	0.2	33.00	0	0.00	32.91	0.2	393	0.06%
2023/11/20	0.2	32.97	0	0.00	32.89	0.2	442	0.05%
2023/11/16	0	0.00	1	33.17	33.18	-1	450	-0.22%
2023/11/15	0	0.00	2	33.42	33.44	-2	437	-0.46%
2023/11/13	3.3	32.77	2	32.86	32.83	1.3	419	0.31%
2023/11/10	0	0.00	3	32.23	32.25	-3	408	-0.74%
2023/11/09	0	0.00	5	32.20	32.28	-5	404	-1.23%
2023/11/08	0.2	32.10	3.9	32.18	32.15	-3.7	388	-0.96%
2023/11/02	0	0.00	1	31.25	31.24	-1	366	-0.27%
2023/10/30	0.2	31.26	0	0.00	30.43	0.2	368	0.04%
2023/10/19	0	0.00	0	31.00	30.97	0	446	0.00%
2023/10/18	0.3	31.45	0	0.00	31.36	0.3	442	0.07%
2023/10/11	0.3	31.49	0	0.00	31.17	0.3	494	0.06%
2023/09/28	0.2	30.65	0	0.00	30.51	0.2	583	0.04%
2023/09/27	0	30.40	0	0.00	30.56	0	581	0.00%
2023/09/18	0.5	32.13	0	0.00	31.70	0.5	454	0.12%
2023/09/08	0.4	32.00	0	0.00	31.73	0.4	482	0.09%
2023/09/07	0	0.00	0.3	32.00	32.11	-0.3	494	-0.06%
2023/09/06	0	0.00	2	32.37	32.34	-2	495	-0.40%
2023/09/05	0	0.00	2	32.36	32.35	-2	502	-0.40%
2023/09/04	0	0.00	3	32.40	32.42	-3	512	-0.59%
2023/09/01	0	0.00	0.1	32.26	32.35	-0.1	512	-0.02%
2023/08/28	0.3	31.67	0	0.00	31.25	0.3	493	0.06%
2023/08/18	0.6	31.00	2	30.92	30.88	-1.4	599	-0.23%
2023/08/16	1	31.10	0	0.00	31.08	1	621	0.17%
2023/08/15	0	0.00	4	31.51	31.50	-4	671	-0.60%
2023/08/14	0	0.00	11	31.12	31.13	-11	748	-1.47%
2023/08/08	0.5	31.90	0	0.00	31.72	0.5	745	0.07%
2023/08/02	0	32.60	0	0.00	32.60	0	741	0.00%
2023/08/01	0	0.00	29.2	32.68	32.69	-29.2	737	-3.95%
2023/07/31	0	0.00	18.4	32.50	32.43	-18.4	712	-2.58%
2023/07/28	2	32.24	55	32.14	32.32	-53	693	-7.65%
2023/07/27	0.4	32.05	7	32.09	32.06	-6.6	684	-0.96%
2023/07/26	0.2	31.98	0	0.00	32.07	0.2	681	0.03%
2023/07/24	0	0.00	0.1	31.98	31.86	-0.1	663	-0.01%
2023/07/20	0	0.00	0.2	31.90	32.02	-0.2	656	-0.03%
2023/07/19	0	0.00	5	31.87	31.87	-5	648	-0.77%
2023/07/18	0.4	31.85	6	31.89	31.91	-5.6	643	-0.86%
2023/07/14	1.4	31.87	0.1	31.87	31.88	1.3	619	0.21%
2023/07/13	0	0.00	2	31.80	31.82	-2	635	-0.31%
2023/07/12	0.7	31.59	0	0.00	31.61	0.7	615	0.11%
2023/07/10	0.3	31.40	1	31.28	31.28	-0.7	547	-0.12%
2023/07/07	0	0.00	1	31.35	31.35	-1	546	-0.18%
2023/07/04	2.5	31.80	0	0.00	31.85	2.5	555	0.45%
2023/07/03	7.5	31.69	0	0.00	31.78	7.5	556	1.35%
2023/06/28	0.3	31.00	0	0.00	31.12	0.3	551	0.05%
2023/06/26	2	30.58	0	0.00	30.63	2	563	0.36%
2023/06/20	0	0.00	0	30.91	31.09	0	582	0.00%
2023/06/19	0.3	31.09	3	31.11	31.10	-2.7	596	-0.45%
2023/06/15	0	0.00	5	31.18	31.25	-5	605	-0.83%
2023/06/14	0	0.00	5	30.90	30.90	-5	603	-0.83%
2023/06/13	0	0.00	4	30.81	30.89	-4	601	-0.67%
2023/06/12	0	0.00	1	30.20	30.22	-1	594	-0.17%
2023/06/09	0	0.00	5	30.11	30.14	-5	588	-0.85%
2023/06/08	0.4	29.91	0	0.00	29.86	0.4	578	0.06%
2023/06/06	1.3	29.88	1	29.92	29.94	0.3	567	0.06%
2023/06/02	0	0.00	4	29.94	29.97	-4	566	-0.71%
2023/05/31	0	0.00	2	29.91	29.91	-2	555	-0.36%
2023/05/30	2	29.83	6	29.85	29.87	-4	522	-0.77%
2023/05/29	0.3	29.79	2	29.87	29.81	-1.7	501	-0.34%
2023/05/19	0	0.00	6.1	28.59	28.57	-6.1	412	-1.47%
2023/05/18	0.2	28.30	2.1	28.24	28.20	-1.8	376	-0.49%
2023/05/17	0	27.98	0	0.00	28.06	0	304	0.00%
2023/05/15	0	0.00	0.1	27.90	27.85	-0.1	306	-0.02%
2023/05/12	0	0.00	2	27.85	27.85	-2	316	-0.63%
2023/05/11	0.1	28.00	0	0.00	27.90	0.1	329	0.02%
2023/05/10	0.1	28.00	0.1	27.80	27.67	0	356	-0.01%
2023/05/08	0.3	27.90	0	0.00	27.92	0.3	360	0.08%
2023/05/05	0	0.00	4	27.52	27.53	-4	360	-1.11%
2023/05/02	0.1	28.09	3	28.08	28.07	-3	379	-0.78%
2023/04/28	0.3	28.28	1	27.84	27.84	-0.7	391	-0.17%
2023/04/27	0	0.00	3	27.58	27.59	-3	403	-0.74%
2023/04/24	0	0.00	0.1	27.83	27.91	-0.1	444	-0.02%
2023/04/19	0	0.00	0	28.58	28.31	0	453	0.00%
2023/04/18	0.3	28.89	0.1	28.38	28.36	0.2	450	0.05%
2023/04/17	0	0.00	1	28.50	28.49	-1	425	-0.23%
2023/04/13	0	0.00	1	28.50	28.45	-1	430	-0.24%
2023/04/10	0.3	28.54	3	28.51	28.50	-2.7	419	-0.63%
2023/04/06	0	0.00	0	28.62	28.47	0	421	-0.01%
2023/03/31	0	0.00	9	28.74	28.70	-9	417	-2.16%
2023/03/28	0.3	28.25	0	28.25	28.14	0.3	407	0.07%
2023/03/27	0	0.00	3	28.37	28.41	-3	404	-0.74%
2023/03/23	0	0.00	1.1	28.01	28.14	-1.1	374	-0.29%
2023/03/21	0	0.00	0.2	28.14	28.33	-0.2	354	-0.05%
2023/03/20	0.5	28.15	0.1	28.20	27.93	0.4	339	0.11%
2023/03/17	0.1	28.00	0.5	27.85	28.17	-0.5	340	-0.13%
2023/03/13	0	0.00	0.1	27.58	27.67	-0.1	325	-0.03%
2023/03/10	0	27.45	0	0.00	27.60	0	327	0.01%
2023/03/09	0	0.00	2	28.01	28.02	-2	329	-0.61%
2023/03/08	0.5	27.94	4.1	27.83	27.83	-3.6	329	-1.10%
2023/03/07	0	0.00	4	28.15	28.23	-4	329	-1.21%
2023/03/03	0	0.00	0.1	29.95	27.64	-0.1	307	-0.02%
2023/03/01	0.3	27.68	0	0.00	27.62	0.3	307	0.09%
2023/02/24	0	0.00	1	27.75	27.70	-1	308	-0.32%
2023/02/22	0	0.00	0	28.45	27.71	0	309	0.00%
2023/02/20	0.3	28.50	0	0.00	28.28	0.3	316	0.09%
2023/02/17	0	0.00	0	28.53	28.29	0	318	-0.01%
2023/02/16	2	28.53	2	28.56	28.62	0	316	0.00%
2023/02/13	0	0.00	3.1	28.00	27.99	-3.1	318	-0.97%
2023/02/10	0	0.00	0.1	28.40	28.15	-0.1	313	-0.02%
2023/02/08	0.3	28.35	10.1	28.57	28.60	-9.8	293	-3.34%
2023/02/06	0	0.00	0.1	28.30	28.17	-0.1	268	-0.04%
2023/02/02	0	0.00	10	28.25	28.28	-10	276	-3.61%
2023/02/01	0	0.00	4	27.91	27.98	-4	273	-1.46%
2023/01/31	0	27.49	0	0.00	27.63	0	264	0.01%
2023/01/30	0.1	28.01	4	28.06	28.20	-3.9	269	-1.46%
2023/01/17	0	0.00	1	27.56	27.60	-1	258	-0.39%
2023/01/13	0.1	27.35	1	27.50	27.49	-1	228	-0.42%
2023/01/12	0	0.00	2	27.21	27.22	-2	213	-0.94%
2023/01/09	0.2	26.76	0	0.00	26.85	0.2	218	0.07%
2023/01/06	0	0.00	1	26.07	26.05	-1	212	-0.47%
2023/01/05	0	25.93	1	26.10	26.13	-1	214	-0.45%
2023/01/04	0	0.00	1	25.83	25.85	-1	212	-0.47%
2022/12/29	0	0.00	3	25.36	25.40	-3	214	-1.40%
2022/12/28	0	25.65	0	0.00	25.65	0	213	0.01%
2022/12/26	0	0.00	8	25.80	25.96	-8	228	-3.50%
2022/12/19	0.1	26.88	0	0.00	26.33	0.1	243	0.05%
2022/12/16	0	26.41	0	0.00	26.54	0	245	0.01%
2022/12/08	0.1	26.80	0	0.00	26.41	0.1	249	0.04%
2022/12/07	0	26.65	0	0.00	26.65	0	256	0.00%
2022/12/01	0.1	27.60	0	0.00	27.67	0.1	286	0.02%
2022/11/24	0	0.00	2	27.52	27.48	-2	320	-0.62%
2022/11/23	0	0.00	1	27.30	27.31	-1	318	-0.31%
2022/11/18	0.1	27.27	0	0.00	27.07	0.1	339	0.03%
2022/11/16	0.1	27.32	0	0.00	27.38	0.1	334	0.03%
2022/11/15	0.1	26.94	3	27.02	27.07	-2.9	332	-0.87%
2022/11/11	0.1	26.75	2.2	26.84	26.91	-2.2	328	-0.66%
2022/11/09	0.1	26.00	0	0.00	26.02	0.1	319	0.03%
2022/11/03	1	25.32	0	0.00	25.35	1	318	0.31%
2022/10/28	0.2	25.17	0	0.00	25.01	0.2	313	0.07%
2022/10/26	0	0.00	1	25.30	25.29	-1	311	-0.32%
2022/10/24	0	0.00	1	24.82	24.75	-1	310	-0.32%
2022/10/18	0	24.38	2	24.50	24.55	-2	315	-0.62%
2022/10/17	0.3	23.75	0	0.00	23.89	0.3	319	0.09%
2022/10/13	0	0.00	7	23.54	23.51	-7	322	-2.17%
2022/10/12	1	23.79	0	0.00	23.84	1	322	0.31%
2022/10/11	1	24.00	0	0.00	24.00	1	323	0.31%
2022/10/05	0	0.00	1	25.61	25.62	-1	336	-0.30%
2022/10/03	0	0.00	2	24.40	24.34	-2	327	-0.61%
2022/09/30	1	24.52	0	0.00	24.58	1	329	0.31%
2022/09/29	0	0.00	0	25.02	25.18	0	331	0.00%
2022/09/28	0	24.97	1	24.96	24.90	-1	335	-0.29%
2022/09/14	2	26.80	0	0.00	26.77	2	390	0.52%
2022/09/13	0.1	27.79	0	0.00	27.71	0.1	393	0.03%
2022/09/01	1	26.72	0	0.00	26.73	1	432	0.23%
2022/08/29	0	27.28	0.1	27.34	27.26	-0.1	438	-0.02%
2022/08/26	0	0.00	1	28.33	28.22	-1	436	-0.23%
2022/08/24	0	0.00	0.1	27.84	27.78	-0.1	425	-0.02%
2022/08/23	1	27.92	0.1	28.06	27.87	0.9	431	0.21%
2022/08/19	0.1	28.84	1	28.88	28.81	-1	446	-0.21%
2022/08/18	0	0.00	0.1	28.73	28.64	-0.1	453	-0.02%
2022/08/17	0	0.00	0.2	28.73	28.79	-0.2	460	-0.03%
2022/08/11	0	0.00	1.5	28.36	28.39	-1.5	493	-0.30%
2022/08/04	0.1	28.20	0	0.00	28.27	0.1	532	0.02%
2022/07/29	0	0.00	2	27.97	27.98	-2	572	-0.35%
2022/07/22	0.1	27.50	1.4	27.53	27.46	-1.3	622	-0.21%
2022/07/21	0	0.00	1	27.25	27.38	-1	628	-0.16%
2022/07/20	0.1	27.10	0	0.00	27.25	0.1	627	0.01%
2022/07/18	0	26.79	0	0.00	26.88	0	640	0.00%
2022/07/15	0	0.00	0.2	26.25	26.37	-0.2	652	-0.03%
2022/07/13	0.2	26.20	0	0.00	26.05	0.2	653	0.03%
2022/07/12	0	0.00	3	25.89	25.86	-3	652	-0.46%
2022/07/08	1.1	26.30	0	0.00	26.21	1.1	663	0.17%
2022/07/07	0.1	25.88	0	0.00	25.96	0.1	669	0.02%
2022/07/04	0	0.00	1	25.37	25.43	-1	692	-0.14%
2022/07/01	0	0.00	16	25.50	25.44	-16	696	-2.30%
2022/06/28	0	0.00	20	26.64	26.64	-20	704	-2.84%
2022/06/27	2	26.70	0	0.00	26.74	2	706	0.28%
2022/06/21	0	26.04	0	0.00	26.04	0	704	0.00%
2022/06/14	0.4	26.71	0	0.00	26.74	0.4	695	0.05%
2022/06/13	2.2	27.14	0	0.00	27.11	2.2	701	0.31%
2022/06/10	1	28.07	3	28.10	28.14	-2	684	-0.29%
2022/06/09	0.4	28.53	0	0.00	28.53	0.4	688	0.05%
2022/06/08	0	0.00	2	28.80	28.75	-2	695	-0.29%
2022/05/30	0.1	28.84	2	28.95	28.98	-1.9	747	-0.26%
2022/05/27	0.4	28.16	0.1	28.15	28.21	0.3	748	0.04%
2022/05/25	0	27.70	0	0.00	27.89	0	778	0.00%
2022/05/23	0	0.00	3	27.90	27.87	-3	776	-0.39%
2022/05/19	1	27.60	0	0.00	27.79	1	774	0.13%
2022/05/17	0.1	28.20	0	0.00	28.29	0.1	757	0.01%
2022/05/16	0	0.00	2	28.19	28.19	-2	759	-0.26%
2022/05/13	0.1	27.62	0.6	27.57	27.77	-0.5	748	-0.07%
2022/05/12	0	0.00	1	27.60	27.37	-1	747	-0.13%
2022/05/11	0	27.93	0	0.00	28.01	0	739	0.01%
2022/05/10	0.1	27.81	3	27.73	28.00	-2.9	739	-0.39%
2022/05/05	0.1	29.19	0	0.00	29.42	0.1	713	0.02%
2022/05/03	0	28.44	0	0.00	28.63	0	731	0.00%
2022/04/29	0	28.82	2	28.99	29.03	-2	732	-0.27%
2022/04/27	0.2	28.42	0	0.00	28.38	0.2	739	0.03%
2022/04/25	1.7	28.79	0	0.00	28.87	1.7	740	0.23%
2022/04/22	0.1	29.24	0.5	29.28	29.47	-0.4	735	-0.06%
2022/04/21	0.5	29.71	0	0.00	29.87	0.5	730	0.07%
2022/04/20	0.1	29.40	0	0.00	29.52	0.1	722	0.01%
2022/04/19	0	0.00	1	29.30	29.36	-1	720	-0.14%
2022/04/18	0	28.93	0	0.00	28.94	0	722	0.00%
2022/04/14	0	0.00	3	29.55	29.67	-3	720	-0.42%
2022/04/13	0	29.11	0	0.00	29.36	0	727	0.00%
2022/04/12	3	29.15	0	0.00	29.19	3	721	0.42%
2022/04/11	0.1	29.43	0	0.00	29.27	0.1	713	0.01%
2022/04/08	0	0.00	1	29.72	29.73	-1	700	-0.14%
2022/04/07	0	0.00	1	29.57	29.58	-1	693	-0.14%
2022/03/31	0	0.00	1	30.70	30.71	-1	687	-0.15%
2022/03/30	0.3	30.80	2	30.87	30.87	-1.7	684	-0.25%
2022/03/29	0	0.00	1	30.59	30.58	-1	677	-0.15%
2022/03/28	1	30.40	0	0.00	30.42	1	674	0.15%
2022/03/25	0	0.00	0.1	30.47	30.42	-0.1	675	-0.01%
2022/03/24	0	0.00	2	29.97	29.99	-2	663	-0.30%
2022/03/21	3.6	29.88	0	30.09	29.99	3.6	666	0.54%
2022/03/18	0.2	29.50	0	0.00	29.55	0.2	647	0.02%
2022/03/16	0.2	28.80	25	28.77	28.95	-24.9	631	-3.93%
2022/03/15	14	28.33	0	0.00	28.34	14	632	2.21%
2022/03/14	5	28.73	0	0.00	28.86	5	649	0.77%
2022/03/11	10	28.95	0	0.00	28.83	10	650	1.54%
2022/03/08	3	28.50	4.1	28.57	28.47	-1.1	633	-0.17%
2022/03/07	0	0.00	1	29.01	29.12	-1	619	-0.16%
2022/03/03	0.1	29.56	0	0.00	29.85	0.1	613	0.01%
2022/03/01	1	29.95	5	29.93	29.92	-4	600	-0.67%
2022/02/25	0	0.00	1	29.33	29.50	-1	596	-0.17%
2022/02/24	11.2	28.64	1	28.52	28.56	10.2	569	1.79%
2022/02/23	0	0.00	1	29.64	29.72	-1	557	-0.18%
2022/02/22	2.3	29.46	2	29.37	29.44	0.3	564	0.05%
2022/02/17	0	0.00	1.4	30.30	30.30	-1.4	576	-0.25%
2022/02/16	0	0.00	1	30.35	30.45	-1	581	-0.17%
2022/02/15	1	29.88	0	0.00	29.84	1	581	0.17%
2022/02/14	2.2	30.02	5	29.94	29.99	-2.8	582	-0.48%
2022/02/11	2.1	30.62	0	0.00	30.53	2.1	579	0.36%
2022/02/10	0	0.00	9	31.16	31.22	-9	581	-1.55%
2022/02/09	5	30.80	2	30.75	30.84	3	591	0.51%
2022/02/08	2.1	30.49	0	0.00	30.44	2.1	596	0.35%
2022/02/07	1.3	30.39	1	30.36	30.47	0.3	607	0.05%
2022/01/25	17.1	29.99	1	29.90	29.90	16.1	599	2.68%
2022/01/24	1.1	30.15	0	0.00	30.14	1.1	571	0.19%
2022/01/21	2.2	30.27	1	30.28	30.30	1.2	578	0.21%
2022/01/20	1.2	30.88	0	0.00	30.91	1.2	559	0.21%
2022/01/19	3.2	31.22	2	31.13	31.04	1.2	551	0.22%
2022/01/18	0.1	31.87	0	0.00	31.81	0.1	542	0.02%
2022/01/17	2	31.99	0	0.00	31.97	2	536	0.37%
2022/01/14	2	31.72	0	0.00	31.84	2	541	0.37%
2022/01/13	0	0.00	20	32.21	32.19	-20	541	-3.69%
2022/01/12	0.6	32.06	0	0.00	32.13	0.6	540	0.11%
2022/01/10	0.3	31.85	0	0.00	31.88	0.3	537	0.05%
2022/01/07	0	0.00	5	32.10	32.08	-5	544	-0.92%
2022/01/06	1.4	32.21	2	32.15	32.09	-0.6	541	-0.11%
2022/01/05	1.3	32.83	8	32.75	32.72	-6.7	539	-1.24%
2022/01/04	2	33.09	10	33.04	33.10	-8	536	-1.49%
2022/01/03	0.3	32.95	1	32.96	32.95	-0.7	529	-0.13%
2021/12/30	1	32.97	0	32.95	32.96	1	530	0.19%
2021/12/29	1	33.00	3.1	32.94	32.97	-2.1	538	-0.39%
2021/12/28	8	33.00	5	33.00	33.00	3	538	0.56%
2021/12/23	0	0.00	3	32.41	32.42	-3	542	-0.55%
2021/12/22	0	0.00	4	32.08	32.03	-4	552	-0.72%
2021/12/21	0	0.00	4	31.92	31.94	-4	553	-0.72%
2021/12/20	0	0.00	0.1	31.66	31.42	-0.1	544	-0.01%
2021/12/17	2.1	31.75	0	0.00	31.72	2.1	547	0.38%
2021/12/16	0	0.00	8	32.14	32.18	-8	548	-1.46%
2021/12/15	1	31.49	0	0.00	31.50	1	534	0.19%
2021/12/13	0	0.00	5	31.91	31.93	-5	533	-0.94%
2021/12/09	2	31.73	3	31.62	31.59	-1	526	-0.19%
2021/12/08	4	31.80	4	31.84	31.78	0	516	0.00%
2021/12/07	0	0.00	4	30.81	30.87	-4	493	-0.81%
2021/12/06	0.5	30.70	9	30.65	30.65	-8.5	488	-1.74%
2021/12/03	0	0.00	2	30.50	30.60	-2	487	-0.41%
2021/11/30	5.4	30.79	3	30.79	30.58	2.4	506	0.47%
2021/11/24	0	0.00	1	30.62	30.65	-1	498	-0.20%
2021/11/22	0	0.00	52	30.81	30.81	-52	492	-10.56%
2021/11/19	7	30.79	3	30.80	30.76	4	486	0.83%
2021/11/18	0	0.00	1	30.65	30.64	-1	481	-0.21%
2021/11/16	1	30.37	0	0.00	30.36	1	487	0.21%
2021/11/15	1	30.31	5	30.32	30.28	-4	482	-0.83%
2021/11/12	0	0.00	2	30.15	30.12	-2	486	-0.41%
2021/11/11	0	0.00	2	29.90	29.91	-2	487	-0.41%
2021/11/10	0	0.00	2	30.12	30.10	-2	498	-0.40%
2021/11/09	0	0.00	13	30.16	30.16	-13	494	-2.63%
2021/11/08	4	30.10	4.1	30.11	30.10	-0.1	493	-0.02%
2021/11/05	0	0.00	3.1	29.92	29.94	-3.1	482	-0.63%
2021/11/04	1.1	29.74	22	29.64	29.72	-20.9	480	-4.35%
2021/11/03	0	0.00	1	29.46	29.45	-1	472	-0.21%
2021/11/01	0	0.00	3	29.16	29.16	-3	474	-0.63%
2021/10/28	0	0.00	2	29.07	29.10	-2	479	-0.42%
2021/10/25	0	0.00	1	28.98	28.97	-1	518	-0.19%
2021/10/21	0	0.00	30	28.87	28.84	-30	521	-5.75%
2021/10/20	0	0.00	2	28.84	28.83	-2	525	-0.38%
2021/10/19	0	28.65	0	0.00	28.69	0	524	0.00%
2021/10/15	2	28.68	0	0.00	28.69	2	534	0.37%
2021/10/14	2	28.11	0.2	28.09	28.14	1.8	526	0.34%
2021/10/08	1	28.51	0	0.00	28.52	1	528	0.19%
2021/10/07	2	28.43	0.1	28.46	28.46	1.9	528	0.37%
2021/10/05	2.2	28.05	1	28.07	28.12	1.2	560	0.22%
2021/10/04	0	0.00	7	28.32	28.31	-7	563	-1.24%
2021/10/01	4.2	28.35	2	28.38	28.35	2.2	560	0.38%
2021/09/30	6	28.76	100	28.73	28.85	-94	569	-16.50%
2021/09/29	7	28.90	72	28.92	28.91	-65	577	-11.26%
2021/09/28	1	29.54	1	29.45	29.46	0	580	0.00%
2021/09/27	1	29.67	0	0.00	29.71	1	595	0.17%
2021/09/24	15	29.66	1	29.67	29.61	14	606	2.31%
2021/09/23	1	29.54	0	0.00	29.55	1	634	0.16%
2021/09/22	8	29.31	0	0.00	29.33	8	658	1.22%
2021/09/17	0	0.00	6	30.00	30.00	-6	655	-0.92%
2021/09/15	1	29.90	0	0.00	29.92	1	668	0.15%
2021/09/14	0	0.00	3	30.00	30.03	-3	688	-0.44%
2021/09/13	0.1	29.85	0	0.00	29.86	0.1	728	0.02%
2021/09/10	2.2	30.02	1	30.02	30.01	1.2	741	0.16%
2021/09/08	0	0.00	5	30.17	30.15	-5	743	-0.67%
2021/09/07	0.1	30.17	0.1	30.19	30.23	0	743	0.00%
2021/09/06	0	0.00	2	30.25	30.23	-2	755	-0.26%
2021/09/03	0	0.00	32	30.15	30.16	-32	756	-4.23%
2021/09/02	1	29.98	11	30.02	29.97	-10	739	-1.35%
2021/09/01	0	0.00	3.1	29.96	29.96	-3.1	739	-0.42%
2021/08/31	0	0.00	10	29.88	29.95	-10	753	-1.33%
2021/08/30	0	0.00	2	29.82	29.78	-2	756	-0.26%
2021/08/26	2	29.60	2	29.61	29.60	0	780	0.00%
2021/08/25	3	29.58	0	0.00	29.59	3	782	0.38%
2021/08/24	2	29.62	0	0.00	29.61	2	786	0.25%
2021/08/23	2	29.43	2	29.44	29.44	0	786	0.00%
2021/08/20	0	0.00	1	29.08	29.05	-1	791	-0.13%
2021/08/19	2	28.83	0	0.00	28.81	2	783	0.26%
2021/08/18	4	29.20	0	0.00	29.24	4	783	0.51%
2021/08/16	7.1	29.35	1	29.35	29.38	6.1	808	0.75%
2021/08/13	0.2	29.37	0	0.00	29.31	0.2	820	0.02%
2021/08/12	3	29.47	0	0.00	29.41	3	830	0.36%
2021/08/11	0.2	29.55	0	0.00	29.52	0.2	836	0.02%
2021/08/10	0	0.00	1	29.81	29.74	-1	856	-0.12%
2021/08/09	3	29.89	2	29.81	29.81	1	904	0.11%
2021/08/06	0	0.00	14	29.94	29.95	-14	953	-1.47%
2021/08/05	0	0.00	1	29.94	29.97	-1	995	-0.10%
2021/08/03	0	0.00	10	29.89	29.93	-10	1,116	-0.90%
2021/08/02	0	0.00	3	29.87	29.87	-3	1,124	-0.27%
2021/07/30	2	29.46	0.3	29.40	29.40	1.8	1,119	0.16%
2021/07/29	3	29.40	2	29.44	29.44	1	1,115	0.09%
2021/07/28	1	29.42	1	29.37	29.34	0	1,118	0.00%
2021/07/27	1	29.66	0	0.00	29.65	1	1,144	0.09%
2021/07/26	1	29.72	2.7	29.70	29.68	-1.7	1,152	-0.15%
2021/07/23	2	29.50	0	0.00	29.49	2	1,157	0.17%
2021/07/21	1	29.25	2	29.32	29.23	-1	1,159	-0.09%
2021/07/20	0	0.00	2	29.10	29.12	-2	1,163	-0.17%
2021/07/19	4.3	29.30	1	29.21	29.21	3.3	1,180	0.28%
2021/07/16	1	29.52	1	29.56	29.55	0	1,198	0.00%
2021/07/15	0	0.00	1	29.73	29.79	-1	1,217	-0.08%
2021/07/14	1	29.64	2	29.68	29.62	-1	1,222	-0.08%
2021/07/13	0	0.00	17	29.68	29.65	-17	1,232	-1.38%
2021/07/12	2	29.46	17	29.47	29.47	-15	1,223	-1.23%
2021/07/09	0	0.00	2	29.15	29.16	-2	1,207	-0.17%
2021/07/08	1	29.34	14	29.37	29.34	-13	1,225	-1.06%
2021/07/07	2	29.28	20	29.34	29.30	-18	1,231	-1.46%
2021/07/06	0	0.00	14	29.29	29.28	-14	1,224	-1.14%
2021/07/05	2	29.22	6	29.30	29.20	-4	1,224	-0.33%
2021/07/02	1.1	29.18	4	29.18	29.16	-3	1,219	-0.24%
2021/07/01	0	0.00	7	29.24	29.23	-7	1,215	-0.58%
2021/06/30	0	29.30	2	29.35	29.32	-2	1,256	-0.16%
2021/06/29	0	0.00	8	29.05	29.07	-8	1,252	-0.64%
2021/06/28	0	0.00	2	28.92	28.92	-2	1,231	-0.16%
2021/06/25	0.2	28.90	3	29.00	28.95	-2.8	1,245	-0.22%
2021/06/23	0	0.00	6	28.87	28.92	-6	1,296	-0.46%
2021/06/22	2	28.68	0	0.00	28.67	2	1,302	0.15%
2021/06/21	4	28.43	9	28.42	28.38	-5	1,284	-0.39%
2021/06/18	0	0.00	4	28.95	28.94	-4	1,305	-0.31%
2021/06/16	3.7	28.94	4.1	28.96	28.97	-0.4	1,336	-0.03%
2021/06/15	4	29.07	5	29.07	29.07	-1	1,363	-0.07%
2021/06/11	0	0.00	3	28.88	28.86	-3	1,367	-0.22%
2021/06/10	3	28.69	0	0.00	28.70	3	1,375	0.22%
2021/06/09	0	0.00	14	28.70	28.68	-14	1,385	-1.01%
2021/06/08	0	0.00	4	28.70	28.70	-4	1,400	-0.29%
2021/06/07	1	28.72	20	28.68	28.75	-19	1,410	-1.35%
2021/06/04	5	28.45	4	28.42	28.46	1	1,420	0.07%
2021/06/03	4	28.55	4.5	28.57	28.59	-0.5	1,431	-0.03%
2021/06/02	1	28.26	0	0.00	28.24	1	1,433	0.07%
2021/06/01	6	28.31	14	28.31	28.30	-8	1,467	-0.55%
2021/05/28	0	0.00	10	28.34	28.33	-10	1,522	-0.66%
2021/05/27	2	28.17	4.1	28.19	28.18	-2.1	1,523	-0.14%
2021/05/26	0	0.00	4	28.39	28.36	-4	1,567	-0.26%
2021/05/25	2	28.32	5	28.30	28.31	-3	1,575	-0.19%
2021/05/24	7	27.94	2	27.97	27.95	5	1,600	0.31%
2021/05/21	5	28.10	7	28.14	28.11	-2	1,605	-0.12%
2021/05/20	2	27.58	12	27.57	27.56	-10	1,601	-0.62%
2021/05/19	25	27.51	0	0.00	27.49	25	1,610	1.55%
2021/05/18	3	27.87	8	27.83	27.91	-5	1,619	-0.31%
2021/05/17	3	27.82	26.5	27.71	27.75	-23.5	1,632	-1.44%
2021/05/14	1	27.60	5	27.62	27.61	-4	1,600	-0.25%
2021/05/13	3	27.17	5	27.18	27.12	-2	1,580	-0.13%
2021/05/12	1	27.50	55	27.60	27.63	-54	1,556	-3.47%
2021/05/11	9	27.85	11	27.84	27.83	-2	1,483	-0.13%
2021/05/10	1.2	28.65	0	0.00	28.67	1.2	1,502	0.08%
2021/05/07	4.3	28.62	13	28.64	28.62	-8.8	1,523	-0.57%
2021/05/06	0	0.00	2	28.29	28.30	-2	1,549	-0.13%
2021/05/05	2	28.27	14	28.29	28.24	-12	1,560	-0.77%
2021/05/04	0	0.00	16	28.42	28.44	-16	1,583	-1.01%
2021/05/03	1	28.70	2.3	28.74	28.66	-1.3	1,570	-0.08%
2021/04/29	2	29.03	2	28.98	29.00	0	1,582	0.00%
2021/04/28	2	28.99	7	28.99	28.98	-5	1,587	-0.31%
2021/04/27	5	29.11	9.2	29.10	29.07	-4.2	1,617	-0.26%
2021/04/26	12	29.02	12	29.01	29.00	0	1,654	0.00%
2021/04/23	5.1	28.72	0	0.00	28.75	5.1	1,672	0.30%
2021/04/22	1.2	28.87	23.4	28.83	28.82	-22.1	1,692	-1.31%
2021/04/21	5.1	28.63	2	28.65	28.67	3.1	1,700	0.18%
2021/04/20	6.1	28.94	3	28.93	28.94	3.1	1,725	0.18%
2021/04/19	2.8	29.22	2	29.15	29.15	0.8	1,742	0.05%
2021/04/16	1	29.20	3	29.20	29.20	-2	1,773	-0.11%
2021/04/15	7	29.06	0	0.00	29.12	7	1,816	0.39%
2021/04/14	2	29.18	18	29.21	29.24	-16	1,840	-0.87%
2021/04/13	3	29.23	2	29.26	29.14	1	1,860	0.05%
2021/04/12	8	29.33	7.1	29.35	29.33	0.9	1,881	0.05%
2021/04/09	0	0.00	14	29.45	29.41	-14	1,889	-0.74%
2021/04/08	1	29.33	6	29.36	29.40	-5	1,885	-0.27%
2021/04/07	6	29.30	13	29.27	29.28	-7	1,893	-0.37%
2021/04/06	3	29.40	28	29.36	29.38	-25	1,901	-1.31%
2021/04/01	0.1	28.34	4	28.43	28.44	-3.9	1,864	-0.21%
2021/03/31	0	0.00	4	28.15	28.12	-4	1,844	-0.22%
2021/03/30	2	28.33	2	28.31	28.33	0	1,847	0.00%
2021/03/29	2	28.37	6.1	28.36	28.29	-4.1	1,843	-0.22%
2021/03/26	0	0.00	15	27.86	27.88	-15	1,809	-0.83%
2021/03/25	0	0.00	4	27.70	27.70	-4	1,802	-0.22%
2021/03/24	0	0.00	13	27.79	27.75	-13	1,784	-0.73%
2021/03/23	0	0.00	32	27.89	27.86	-32	1,777	-1.80%
2021/03/22	0	0.00	1	27.38	27.54	-1	1,765	-0.06%
2021/03/19	5.1	27.50	4.1	27.49	27.48	1	1,770	0.05%
2021/03/18	3	27.93	11	27.94	27.90	-8	1,768	-0.45%
2021/03/17	4.1	27.74	22	27.77	27.71	-17.9	1,767	-1.01%
2021/03/16	1	27.54	38	27.52	27.55	-37	1,792	-2.06%
2021/03/15	7	27.18	3	27.16	27.14	4	1,793	0.22%
2021/03/12	2.1	27.20	3	27.17	27.19	-0.9	1,791	-0.05%
2021/03/11	6	26.86	4	26.93	26.95	2	1,793	0.11%
2021/03/10	1	26.72	2	26.70	26.70	-1	1,782	-0.06%
2021/03/09	2	26.24	14	26.36	26.39	-12	1,782	-0.67%
2021/03/08	12	26.44	34	26.37	26.35	-22	1,798	-1.22%
2021/03/05	17.1	25.94	5	25.88	26.03	12.1	1,801	0.67%
2021/03/04	38.1	26.59	12	26.49	26.50	26.1	1,788	1.46%
2021/03/03	12.1	27.14	54	27.21	27.22	-41.9	1,753	-2.39%
2021/03/02	8.1	27.48	35	27.45	27.33	-26.9	1,755	-1.53%
2021/02/26	63	27.14	6	27.13	27.12	57	1,773	3.21%
2021/02/25	4.2	27.75	7	27.75	27.76	-2.8	1,756	-0.16%
2021/02/24	49.2	27.61	3	27.49	27.50	46.2	1,770	2.61%
2021/02/23	12	27.84	3	27.86	27.91	9	1,762	0.51%
2021/02/22	9	28.28	44	28.22	28.18	-35	1,758	-1.99%
2021/02/19	7	28.08	1	28.14	28.15	6	1,758	0.34%
2021/02/18	10.1	28.19	6.1	28.21	28.19	4	1,799	0.22%
2021/02/17	2.2	28.40	2	28.39	28.38	0.2	1,907	0.01%
2021/02/05	7.2	27.94	5	27.93	27.93	2.2	1,947	0.11%
2021/02/04	17.1	27.88	2	27.92	27.85	15.1	1,991	0.76%
2021/02/03	1.1	28.34	8	28.29	28.28	-7	1,993	-0.35%
2021/02/02	13.5	28.19	47	28.19	28.18	-33.5	2,005	-1.67%
2021/02/01	12	27.27	20	27.35	27.44	-8	2,107	-0.38%
2021/01/29	13	27.60	4.2	27.41	27.35	8.8	2,105	0.42%
2021/01/28	15.5	27.89	31.1	27.84	27.85	-15.6	2,143	-0.73%
2021/01/27	7	28.52	10	28.51	28.46	-3	2,154	-0.14%
2021/01/26	11	28.56	29.7	28.57	28.44	-18.7	2,150	-0.87%
2021/01/25	8	28.53	5	28.55	28.55	3	2,127	0.14%
2021/01/22	16	28.58	19	28.58	28.57	-3	2,131	-0.14%
2021/01/21	7	28.55	34	28.50	28.63	-27	2,132	-1.27%
2021/01/20	3	28.19	23	28.22	28.18	-20	2,132	-0.94%
2021/01/19	4	27.93	27	27.85	27.99	-23	2,109	-1.09%
2021/01/18	2	27.65	11	27.57	27.55	-9	2,084	-0.43%
2021/01/15	20	27.80	5	27.76	27.66	15	2,068	0.73%
2021/01/14	5	27.73	36	27.70	27.64	-31	2,046	-1.52%
2021/01/13	15	27.52	4	27.47	27.63	11	2,033	0.54%
2021/01/12	15.7	27.50	6	27.56	27.39	9.7	2,004	0.48%
2021/01/11	15.5	27.48	16	27.49	27.49	-0.5	1,999	-0.03%
2021/01/08	11.5	27.22	30	27.23	27.35	-18.5	1,990	-0.93%
2021/01/07	0	0.00	7	26.74	26.72	-7	1,979	-0.35%
2021/01/06	2.5	26.54	25	26.58	26.60	-22.5	2,000	-1.12%
2021/01/05	51	26.50	6	26.47	26.47	45	2,041	2.21%
2021/01/04	16	26.67	9.1	26.64	26.74	6.9	2,096	0.33%
2020/12/31	0	0.00	6	26.53	26.51	-6	2,105	-0.28%
2020/12/30	10	26.48	3	26.49	26.51	7	2,118	0.33%
2020/12/29	1	26.35	14.1	26.50	26.50	-13.1	2,119	-0.62%
2020/12/28	8	26.30	10	26.24	26.34	-2	2,122	-0.09%
2020/12/25	6	26.09	5	26.09	26.11	1	2,126	0.05%
2020/12/23	6	25.88	3	25.85	25.93	3	2,161	0.14%
2020/12/22	6	25.98	1	26.00	25.86	5	2,198	0.23%
2020/12/21	0	0.00	4	26.10	26.10	-4	2,236	-0.18%
2020/12/18	2	26.08	2.1	26.12	26.04	-0.1	2,264	0.00%
2020/12/17	4	26.09	4.4	26.09	26.10	-0.4	2,294	-0.02%
2020/12/16	4.1	25.99	2	26.01	26.05	2.1	2,322	0.09%
2020/12/15	4.1	25.73	11	25.74	25.68	-6.9	2,317	-0.30%
2020/12/14	5	25.80	1	25.81	25.82	4	2,322	0.17%
2020/12/11	7.2	25.87	9	25.87	25.87	-1.8	2,332	-0.08%
2020/12/10	4.2	26.08	1	26.10	26.05	3.2	2,325	0.14%
2020/12/09	11	26.50	27	26.50	26.48	-16	2,306	-0.69%
2020/12/08	3	26.30	18	26.29	26.31	-15	2,312	-0.65%
2020/12/07	1	26.17	1	26.12	26.18	0	2,320	0.00%
2020/12/04	5	25.96	10	25.98	25.99	-5	2,343	-0.21%
2020/12/03	0	0.00	5	26.01	25.99	-5	2,371	-0.21%
2020/12/02	1	25.95	6	25.94	25.95	-5	2,403	-0.21%
2020/12/01	12	25.74	18	25.73	25.77	-6	2,493	-0.24%
2020/11/30	4	25.48	12	25.49	25.43	-8	2,516	-0.32%
2020/11/27	8	25.27	7	25.29	25.30	1	2,547	0.04%
2020/11/26	6	25.28	2	25.32	25.35	4	2,618	0.15%
2020/11/25	16	25.32	19	25.34	25.26	-3	2,633	-0.11%
2020/11/24	1	25.28	11	25.24	25.26	-10	2,637	-0.38%
2020/11/23	2	25.14	12	25.14	25.16	-10	2,655	-0.38%
2020/11/20	2.1	25.05	17	25.03	25.06	-14.9	2,648	-0.56%
2020/11/19	9	25.02	10	25.02	24.98	-1	2,647	-0.04%
2020/11/18	5	25.13	24	25.13	25.12	-19	2,647	-0.72%
2020/11/17	9	25.19	37	25.16	25.08	-28	2,678	-1.05%
2020/11/16	9.6	24.91	81	25.02	25.05	-71.4	2,734	-2.61%
2020/11/13	0	0.00	52	24.48	24.46	-52	2,630	-1.98%
2020/11/12	11.1	24.45	93	24.47	24.36	-81.9	2,569	-3.19%
2020/11/11	129	24.01	20	23.91	24.04	109	2,528	4.31%	大買/鉅額交易
2020/11/10	5	24.14	26	24.09	24.09	-21	2,516	-0.83%
2020/11/09	4.5	24.59	80	24.61	24.65	-75.5	2,541	-2.97%
2020/11/06	4	24.06	20	23.99	23.96	-16	2,460	-0.65%
2020/11/05	7	23.55	28	23.77	23.84	-21	2,441	-0.86%
2020/11/04	4	23.21	18	23.25	23.34	-14	2,407	-0.58%
2020/11/03	12	22.91	8	22.89	22.91	4	2,396	0.17%
2020/11/02	2	22.69	4	22.68	22.71	-2	2,454	-0.08%
2020/10/30	18	22.79	2	22.81	22.71	16	2,477	0.65%
2020/10/29	16	22.96	22	22.96	22.98	-6	2,499	-0.24%
2020/10/28	8	23.32	5	23.31	23.29	3	2,546	0.12%
2020/10/27	7	23.47	1	23.47	23.47	6	2,621	0.23%
2020/10/26	6	23.62	2	23.65	23.66	4	2,675	0.15%
2020/10/23	7	23.72	4	23.74	23.73	3	2,699	0.11%
2020/10/22	2	23.72	7	23.74	23.77	-5	2,844	-0.18%
2020/10/21	0	0.00	1	23.93	23.92	-1	2,930	-0.03%
2020/10/20	4	23.89	1	23.87	23.87	3	3,005	0.10%
2020/10/19	0	0.00	7	24.09	24.10	-7	3,032	-0.23%
2020/10/16	3	24.10	28	24.09	24.04	-25	3,069	-0.81%
2020/10/15	4	24.00	53	24.03	24.05	-49	3,171	-1.55%
2020/10/14	8	24.20	13.4	24.19	24.13	-5.4	3,196	-0.17%
2020/10/13	9	24.16	64	24.15	24.15	-55	3,223	-1.71%
2020/10/12	1	23.95	37	23.93	23.94	-36	3,183	-1.13%
2020/10/08	11	23.57	18	23.55	23.56	-7	3,247	-0.22%
2020/10/07	0	0.00	7	23.30	23.32	-7	3,289	-0.21%
2020/10/06	2	23.37	8	23.39	23.37	-6	3,381	-0.18%
2020/10/05	7	23.14	3	23.17	23.19	4	3,485	0.11%
2020/09/30	3	23.17	1	23.13	23.16	2	3,538	0.06%
2020/09/29	3	23.32	36	23.32	23.33	-33	3,582	-0.92%
2020/09/28	8	23.04	15.1	23.04	23.08	-7.1	3,668	-0.19%
2020/09/25	2	22.83	70	22.84	22.82	-68	3,792	-1.79%
2020/09/24	25	22.66	20.1	22.63	22.58	4.9	3,851	0.13%
2020/09/23	4	23.03	39	23.04	23.10	-35	3,854	-0.91%
2020/09/22	20	22.85	100	22.91	22.89	-80	3,877	-2.06%
2020/09/21	44.3	23.06	22	23.08	22.95	22.3	3,911	0.57%
2020/09/18	24	23.40	11	23.39	23.39	13	3,964	0.33%
2020/09/17	11	23.56	1	23.41	23.46	10	4,034	0.25%
2020/09/16	6	23.77	33	23.81	23.80	-27	4,105	-0.66%
2020/09/15	6	23.50	0	0.00	23.55	6	4,192	0.14%
2020/09/14	10	23.37	8	23.35	23.40	2	4,241	0.05%
2020/09/11	5	23.27	13	23.26	23.27	-8	4,279	-0.19%
2020/09/10	8	23.41	29	23.42	23.44	-21	4,352	-0.48%
2020/09/09	34	23.08	8	23.13	23.18	26	4,472	0.58%
2020/09/08	1	23.60	12	23.61	23.60	-11	4,551	-0.24%
2020/09/07	66	23.44	11	23.40	23.35	55	4,703	1.17%
2020/09/04	70.4	23.68	8	23.71	23.72	62.4	4,946	1.26%
2020/09/03	3	24.63	17	24.61	24.61	-14	5,070	-0.28%
2020/09/02	4	24.32	27	24.33	24.33	-23	5,141	-0.45%
2020/09/01	0	0.00	5	23.99	24.07	-5	5,278	-0.09%
2020/08/31	3	24.06	3	24.06	24.05	0	5,368	0.00%
2020/08/28	3	23.97	67	24.02	24.00	-64	5,575	-1.15%
2020/08/27	5	24.04	174	24.05	24.05	-169	5,764	-2.93%	大賣/鉅額交易
2020/08/26	24	23.98	10	23.98	23.98	14	5,789	0.24%
2020/08/25	12.4	23.98	38.1	23.99	23.98	-25.7	5,910	-0.43%
2020/08/24	2	23.83	36	23.81	23.80	-34	5,983	-0.57%
2020/08/21	17	23.70	38	23.66	23.70	-21	6,170	-0.34%
2020/08/20	39	23.47	128	23.48	23.45	-89	6,216	-1.43%	大賣/
2020/08/19	4	23.94	18	23.94	23.93	-14	6,223	-0.22%
2020/08/18	19	23.97	8	23.98	23.95	11	6,320	0.17%
2020/08/17	9	23.98	2	23.98	24.00	7	6,362	0.11%
2020/08/14	11	23.99	10	24.03	24.00	1	6,443	0.02%
2020/08/13	17	24.07	24	24.08	24.07	-7	6,469	-0.11%
2020/08/12	29	23.69	135	23.67	23.66	-106	6,477	-1.64%	大賣/鉅額交易
2020/08/11	7	24.00	37	23.97	24.02	-30	6,459	-0.46%
2020/08/10	7	23.96	11	23.98	24.00	-4	6,483	-0.06%
2020/08/07	19	24.00	7	24.00	23.96	12	6,515	0.18%
2020/08/06	14	24.08	43	24.01	24.00	-29	6,536	-0.44%
2020/08/05	46	24.05	23	24.04	24.07	23	6,532	0.35%
2020/08/04	23.6	23.89	12	23.87	23.90	11.6	6,601	0.18%
2020/08/03	39	23.64	13	23.62	23.62	26	6,632	0.39%
2020/07/31	7	23.48	28	23.44	23.46	-21	6,615	-0.32%
2020/07/30	2	23.12	21	23.14	23.13	-19	6,567	-0.29%
2020/07/29	7.8	22.93	20	22.92	22.91	-12.2	6,541	-0.19%
2020/07/28	12	23.01	42	23.15	22.92	-30	6,644	-0.45%
2020/07/27	9	22.69	27	22.67	22.67	-18	6,629	-0.27%
2020/07/24	33	22.57	59	22.56	22.47	-26	6,593	-0.39%
2020/07/23	23	22.75	35	22.75	22.74	-12	6,571	-0.18%
2020/07/22	36	22.77	16	22.80	22.75	20	6,630	0.30%
2020/07/21	7.5	22.82	53	22.81	22.81	-45.5	6,623	-0.69%
2020/07/20	1	22.40	86	22.33	22.39	-85	6,764	-1.26%
2020/07/17	5	22.24	16	22.28	22.25	-11	6,954	-0.16%
2020/07/16	35	22.26	15	22.22	22.24	20	6,995	0.29%
2020/07/15	37	22.47	44.3	22.47	22.45	-7.3	7,061	-0.10%
2020/07/14	44	22.21	70	22.21	22.18	-26	7,282	-0.36%
2020/07/13	3	22.50	52	22.49	22.50	-49	7,322	-0.67%
2020/07/10	17	22.37	39	22.35	22.30	-22	7,366	-0.30%
2020/07/09	27	22.37	47	22.37	22.34	-20	7,340	-0.27%
2020/07/08	28	22.25	12	22.26	22.23	16	7,316	0.22%
2020/07/07	46	22.29	59	22.30	22.23	-13	7,352	-0.18%
2020/07/06	59	22.07	60	22.04	22.07	-1	7,404	-0.01%
2020/07/03	16	21.83	87	21.84	21.81	-71	7,352	-0.97%
2020/07/02	1	21.68	62	21.67	21.65	-61	7,366	-0.83%
2020/07/01	5	21.64	50	21.64	21.60	-45	7,420	-0.61%
2020/06/30	40	21.49	27	21.45	21.50	13	7,470	0.17%
2020/06/29	49	21.24	10	21.29	21.22	39	7,561	0.52%
2020/06/24	8	21.61	88	21.61	21.60	-80	7,577	-1.06%
2020/06/23	15	21.50	19	21.51	21.55	-4	7,731	-0.05%
2020/06/22	6	21.45	35	21.45	21.46	-29	7,753	-0.37%
2020/06/19	21	21.43	100	21.45	21.45	-79	7,777	-1.02%
2020/06/18	24	21.35	87	21.35	21.40	-63	7,848	-0.80%
2020/06/17	12	21.39	46	21.39	21.42	-34	7,937	-0.43%
2020/06/16	61	21.08	74	21.13	21.20	-13	8,085	-0.16%
2020/06/15	73.5	20.68	29	20.63	20.60	44.5	8,202	0.54%
2020/06/12	54	20.76	115	20.79	20.89	-61	8,233	-0.74%	大賣/
2020/06/11	72.9	21.31	148	21.45	21.26	-75.1	8,197	-0.92%	大賣/
2020/06/10	63	21.69	236	21.66	21.70	-173	8,046	-2.15%	大賣/鉅額交易
2020/06/09	31	21.48	45.3	21.48	21.46	-14.3	8,176	-0.17%
2020/06/08	26	21.49	84	21.48	21.42	-58	8,481	-0.68%
2020/06/05	44	21.28	118	21.26	21.25	-74	8,596	-0.86%	大賣/
2020/06/04	64	21.20	150	21.24	21.19	-86	8,719	-0.99%	大賣/
2020/06/03	39	21.00	114	21.00	20.99	-75	8,846	-0.85%	大賣/
2020/06/02	10	20.79	67	20.79	20.78	-57	8,812	-0.65%
2020/06/01	39	20.76	75	20.75	20.74	-36	8,902	-0.40%
2020/05/29	5	20.45	46	20.43	20.45	-41	8,889	-0.46%
2020/05/28	49	20.39	135	20.39	20.33	-86	8,974	-0.96%	大賣/
2020/05/27	12	20.16	89	20.19	20.15	-77	9,050	-0.85%
2020/05/26	16	20.15	21	20.15	20.16	-5	9,168	-0.05%
2020/05/25	1	20.00	96	19.99	20.03	-95	9,228	-1.03%
2020/05/22	44	19.80	13	19.79	19.71	31	9,288	0.33%
2020/05/21	59	20.00	115	20.01	20.02	-56	9,398	-0.60%	大賣/
2020/05/20	18	19.91	29	19.90	19.90	-11	9,476	-0.12%
2020/05/19	20	19.91	34	19.89	19.89	-14	9,523	-0.15%
2020/05/18	17	19.69	19	19.69	19.68	-2	9,584	-0.02%
2020/05/15	28	19.70	44	19.68	19.69	-16	9,759	-0.16%
2020/05/14	47	19.55	19	19.58	19.53	28	9,837	0.28%
2020/05/13	94	19.71	49	19.74	19.80	45	9,939	0.45%
2020/05/12	34	19.94	70	19.93	19.99	-36	10,174	-0.35%
2020/05/11	94	20.07	49	20.09	20.04	45	10,348	0.43%
2020/05/08	23	19.86	43	19.85	19.89	-20	10,423	-0.19%
2020/05/07	35	19.64	54	19.64	19.64	-19	10,480	-0.18%
2020/05/06	9	19.53	31	19.56	19.61	-22	10,636	-0.21%
2020/05/05	31	19.50	25	19.50	19.49	6	10,712	0.06%
2020/05/04	156	19.34	87	19.32	19.34	69	10,834	0.64%	大買/
2020/04/30	120	19.98	144	20.00	20.00	-24	10,756	-0.22%	大買/大賣/
2020/04/29	54	19.87	48	19.88	19.86	6	10,804	0.06%
2020/04/28	40	19.85	27	19.85	19.83	13	10,911	0.12%
2020/04/27	58	19.73	52	19.79	19.88	6	11,366	0.05%
2020/04/24	18	19.38	1.5	19.42	19.38	16.5	11,472	0.14%
2020/04/23	88	19.51	88	19.53	19.56	0	11,547	0.00%
2020/04/22	187	19.18	41	19.19	19.20	146	11,337	1.29%	大買/鉅額交易
2020/04/21	61	19.67	92	19.75	19.57	-31	11,176	-0.28%
2020/04/20	62	19.96	34	20.00	19.99	28	11,222	0.25%
2020/04/17	60	20.03	328	20.03	20.05	-268	11,300	-2.37%	大賣/鉅額交易
2020/04/16	135	19.38	56	19.38	19.44	79	11,180	0.71%	大買/
2020/04/15	198	19.68	89	19.66	19.63	109	11,231	0.97%	大買/鉅額交易
2020/04/14	19	19.40	74	19.36	19.47	-55	11,264	-0.49%
2020/04/13	74	19.22	95	19.15	19.16	-21	11,316	-0.19%
2020/04/10	343	19.10	408	19.28	19.35	-65	11,433	-0.57%	大買/大賣/
2020/04/09	309	19.22	385	19.08	19.02	-76	11,612	-0.65%	大買/大賣/
2020/04/08	23	18.79	77	18.77	18.94	-54	11,582	-0.47%
2020/04/07	73	18.80	260	18.79	18.77	-187	11,584	-1.61%	大賣/鉅額交易
2020/04/06	93	18.31	96	18.36	18.41	-3	11,650	-0.03%
2020/04/01	119	18.10	108	18.14	18.05	11	11,675	0.09%	大買/大賣/
2020/03/31	195	18.37	317	18.38	18.35	-122	11,632	-1.05%	大買/大賣/鉅額交易
2020/03/30	217	17.50	145	17.58	17.83	72	11,567	0.62%	大買/大賣/
2020/03/27	166	18.03	135	18.06	17.85	31	11,608	0.27%	大買/大賣/
2020/03/26	37	17.15	47	17.12	17.20	-10	11,518	-0.09%
2020/03/25	107	17.15	34	17.14	17.01	73	11,649	0.63%	大買/
2020/03/24	23	16.50	58	16.44	16.59	-35	11,722	-0.30%
2020/03/23	134	16.03	85	16.07	15.90	49	11,712	0.42%	大買/
2020/03/20	177	17.15	68	17.23	17.17	109	11,729	0.93%	大買/鉅額交易
2020/03/19	98	16.87	292	16.80	16.86	-194	11,582	-1.67%	大賣/鉅額交易
2020/03/18	63	17.28	39	17.34	16.98	24	11,494	0.21%
2020/03/17	24	17.19	111	17.02	17.40	-87	11,464	-0.76%	大賣/
2020/03/16	94	17.50	67	17.46	17.50	27	11,381	0.24%
2020/03/13	218.1	17.05	273	17.05	17.80	-54.9	11,310	-0.49%	大買/大賣/
2020/03/12	629	18.46	295	18.42	18.32	334	11,020	3.03%	大買/大賣/鉅額交易
2020/03/11	184	19.37	122	19.34	19.28	62	10,651	0.58%	大買/大賣/
2020/03/10	251	19.29	134	19.32	19.54	117	10,465	1.12%	大買/大賣/鉅額交易
2020/03/09	304.1	19.64	95	19.66	19.50	209.1	10,385	2.01%	大買/鉅額交易
2020/03/06	102	20.03	57	20.02	20.00	45	10,241	0.44%	大買/
2020/03/05	40	20.32	45	20.35	20.40	-5	10,233	-0.05%
2020/03/04	67	19.99	61	19.98	20.06	6	10,251	0.06%
2020/03/03	146	20.14	40	20.18	20.08	106	10,248	1.03%	大買/鉅額交易
2020/03/02	236	19.88	52	19.91	19.93	184	10,179	1.81%	大買/鉅額交易
2020/02/27	191.2	20.37	76	20.33	20.25	115.2	10,142	1.14%	大買/鉅額交易
2020/02/26	148	20.69	36.1	20.70	20.66	111.9	10,190	1.10%	大買/鉅額交易
2020/02/25	69	21.04	131	21.01	21.08	-62	10,732	-0.58%	大賣/
2020/02/24	108	21.18	58	21.16	21.13	50	12,860	0.39%	大買/
2020/02/21	23	21.44	22	21.47	21.49	1	15,052	0.01%
2020/02/20	23	21.50	43	21.50	21.50	-20	17,078	-0.12%
2020/02/19	41	21.41	40	21.43	21.45	1	17,268	0.01%
2020/02/18	64	21.45	90.3	21.44	21.44	-26.3	17,432	-0.15%
2020/02/17	115	21.53	164.5	21.53	21.58	-49.5	17,514	-0.28%	大買/大賣/
2020/02/14	48	21.51	316	21.52	21.53	-268	17,678	-1.52%	大賣/鉅額交易
2020/02/13	114	21.60	153	21.56	21.55	-39	17,803	-0.22%	大買/大賣/
2020/02/12	28	21.30	209	21.30	21.33	-181	17,796	-1.02%	大賣/鉅額交易
2020/02/11	44	21.00	148	21.00	21.01	-104	17,849	-0.58%	大賣/鉅額交易
2020/02/10	23.2	20.85	38.7	20.82	20.87	-15.5	17,978	-0.09%
2020/02/07	23	20.92	182	20.93	20.95	-159	18,166	-0.88%	大賣/鉅額交易
2020/02/06	39	20.85	52	20.88	20.92	-13	18,273	-0.07%
2020/02/05	44	20.70	54	20.71	20.71	-10	18,496	-0.05%
2020/02/04	31	20.49	74	20.52	20.53	-43	18,674	-0.23%
2020/02/03	50	20.35	124	20.32	20.46	-74	18,976	-0.39%	大賣/
2020/01/31	84	20.63	127	20.62	20.69	-43	19,138	-0.22%	大賣/
2020/01/30	177	20.33	618	20.25	20.34	-441	19,326	-2.28%	大買/大賣/鉅額交易
2020/01/20	117	21.04	170	21.04	21.05	-53	19,048	-0.28%	大買/大賣/
2020/01/17	27	20.91	110	20.92	20.91	-83	19,195	-0.43%	大賣/
2020/01/16	13	20.76	59	20.76	20.78	-46	19,457	-0.24%
2020/01/15	75	20.72	21	20.74	20.71	54	19,831	0.27%
2020/01/14	59	20.86	120	20.85	20.85	-61	20,177	-0.30%	大賣/
2020/01/13	69	20.67	133	20.67	20.68	-64	20,436	-0.31%	大賣/
2020/01/10	31	20.55	218	20.58	20.54	-187	20,667	-0.90%	大賣/鉅額交易
2020/01/09	14	20.40	90	20.40	20.39	-76	20,816	-0.37%
2020/01/08	75	20.15	87	20.19	20.21	-12	21,122	-0.06%
2020/01/07	41	20.34	39	20.34	20.34	2	21,391	0.01%
2020/01/06	36	20.31	63	20.31	20.30	-27	21,752	-0.12%
2020/01/03	223	20.50	156	20.48	20.45	67	22,098	0.30%	大買/大賣/
2020/01/02	65	20.41	55	20.42	20.42	10	22,255	0.04%
2019/12/31	118	20.42	29	20.42	20.40	89	22,697	0.39%	大買/
2019/12/30	72	20.47	110	20.46	20.50	-38	23,259	-0.16%	大賣/
2019/12/27	66	20.36	80.2	20.36	20.38	-14.2	23,668	-0.06%
2019/12/26	19	20.24	28.3	20.24	20.23	-9.3	24,219	-0.04%
2019/12/25	87.1	20.25	147.5	20.24	20.20	-60.4	24,955	-0.24%	大賣/
2019/12/24	43	20.30	146	20.30	20.31	-103	25,682	-0.40%	大賣/鉅額交易
2019/12/23	128	20.35	160	20.34	20.32	-32	26,338	-0.12%	大買/大賣/
2019/12/20	104	20.26	77	20.23	20.28	27	27,044	0.10%	大買/
2019/12/19	32	20.10	139	20.10	20.08	-107	27,564	-0.39%	大賣/鉅額交易
2019/12/18	27	20.00	109	20.01	20.00	-82	28,219	-0.29%	大賣/
2019/12/17	150	20.01	140	20.01	20.03	10	29,178	0.03%	大買/大賣/
2019/12/16	63	19.90	76	19.90	19.92	-13	30,130	-0.04%
2019/12/13	34	19.81	299	19.83	19.84	-265	31,394	-0.84%	大賣/鉅額交易
2019/12/12	33	19.72	82	19.74	19.70	-49	32,551	-0.15%
2019/12/11	25	19.62	29	19.62	19.62	-4	34,016	-0.01%
2019/12/10	47	19.62	49	19.62	19.63	-2	35,849	-0.01%
2019/12/09	66	19.61	27	19.64	19.60	39	37,921	0.10%
2019/12/06	51	19.53	82	19.52	19.51	-31	40,254	-0.08%
2019/12/05	99	19.48	66	19.48	19.50	33	43,058	0.08%
2019/12/04	128	19.30	268	19.29	19.30	-140	46,022	-0.30%	大買/大賣/鉅額交易
2019/12/03	176	19.45	248	19.43	19.46	-72	49,014	-0.15%	大買/大賣/
2019/12/02	84	19.70	182	19.69	19.69	-98	52,563	-0.19%	大賣/
2019/11/29	124.5	19.76	51	19.78	19.72	73.5	57,168	0.13%	大買/
2019/11/28	133	19.84	87	19.85	19.82	46	62,930	0.07%	大買/
2019/11/27	105.5	19.83	132	19.84	19.85	-26.5	70,822	-0.04%	大買/大賣/
2019/11/26	242	19.79	55	19.78	19.76	187	81,338	0.23%	大買/鉅額交易
2019/11/25	255	19.72	60	19.72	19.70	195	94,573	0.21%	大買/鉅額交易
2019/11/22	678	19.72	323	19.71	19.69	355	114,222	0.31%	大買/大賣/鉅額交易
2019/11/21	2,232	19.90	233	19.90	19.88	1,999	137,709	1.45%	大買/大賣/鉅額交易
2019/11/20	2,321.6	20.86	620	21.12	20.71	1,701.6	137,218	1.24%	大買/大賣/鉅額交易
2019/11/19	2,497	21.09	729	21.36	21.42	1,768	132,633	1.33%	大買/大賣/鉅額交易