光群雷 (2461)-新光券商分點個股進出

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
21.00
漲跌
▲0.05
漲幅
+0.24%
成交量
176張
產業
上市其他電子類股
138人加入追蹤

立即追蹤
本地時間:13:30(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－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
2024/11/20	30	20.95	0	0.00	20.95	30	395	7.59%
2024/11/19	23	21.00	0	0.00	21.05	23	399	5.76%
2024/11/18	1	21.05	0	0.00	21.00	1	401	0.25%
2024/11/15	0	20.80	0	0.00	20.60	0	397	0.00%
2024/11/14	30.1	20.90	0	0.00	20.55	30.1	398	7.57%
2024/11/13	30	21.10	0	0.00	21.10	30	405	7.40%
2024/11/12	40	21.49	10	21.45	21.30	30	427	7.00%
2024/11/08	22	21.96	0	0.00	21.80	22	430	5.11%
2024/11/07	2	22.05	1	22.05	22.05	1	432	0.23%
2024/11/05	12	21.87	0	0.00	21.90	12	450	2.66%
2024/11/04	30	21.75	0	0.00	21.75	30	469	6.39%
2024/11/01	0	21.65	1	21.75	21.90	-1	488	-0.20%
2024/10/30	23	21.75	89	21.80	21.75	-66	489	-13.48%
2024/10/29	42	21.79	11	21.83	21.80	31	491	6.30%
2024/10/28	1	22.00	12	22.00	21.95	-11	491	-2.24%
2024/10/25	1	22.35	1	22.25	22.25	0	496	0.00%
2024/10/24	2	22.43	9	22.46	22.40	-7	500	-1.40%
2024/10/23	0	0.00	5	22.25	22.25	-5	502	-1.00%
2024/10/22	1	22.10	0	22.16	22.15	1	507	0.19%
2024/10/21	0	0.00	42	22.01	21.95	-42	527	-7.96%
2024/10/18	3.1	21.89	0	0.00	21.90	3.1	542	0.56%
2024/10/17	0	22.20	0	0.00	22.10	0	553	0.00%
2024/10/16	1	21.85	7	21.93	21.90	-6	571	-1.05%
2024/10/15	4	22.00	72	21.96	21.85	-68	571	-11.90%
2024/10/11	30	21.75	4.1	21.92	21.80	25.9	583	4.44%
2024/10/09	1	22.05	54.3	22.05	21.85	-53.3	590	-9.02%
2024/10/08	7.5	22.38	23.2	22.35	22.10	-15.7	586	-2.68%
2024/10/07	28	23.07	26	21.92	23.35	2	574	0.35%
2024/10/04	20	21.75	71	21.79	21.70	-50.9	546	-9.32%
2024/10/01	4	22.15	0.6	22.23	22.10	3.4	550	0.62%
2024/09/30	1.1	22.36	3	22.27	22.45	-1.9	556	-0.34%
2024/09/27	11	22.35	3.2	22.45	22.45	7.8	563	1.38%
2024/09/26	1	22.20	0.2	22.40	22.25	0.8	564	0.14%
2024/09/25	0	22.40	0.2	22.60	22.30	-0.1	568	-0.03%
2024/09/24	2	22.15	1.2	22.50	22.15	0.8	571	0.14%
2024/09/23	0	22.30	1.2	22.32	22.20	-1.2	581	-0.20%
2024/09/20	72.1	22.56	0	0.00	22.35	72.1	584	12.32%
2024/09/18	58	22.30	0	0.00	22.25	58	586	9.88%
2024/09/16	15	22.15	7	22.24	22.25	8	588	1.36%
2024/09/13	0	0.00	13.9	22.00	21.95	-13.9	592	-2.34%
2024/09/12	0.1	22.50	0	0.00	22.15	0.1	605	0.01%
2024/09/11	8.3	21.90	0	0.00	22.05	8.3	610	1.35%
2024/09/10	0	0.00	10.4	22.11	22.00	-10.4	620	-1.67%
2024/09/09	3	21.78	2.2	21.93	21.95	0.8	625	0.14%
2024/09/06	0	0.00	3	21.93	22.00	-3	648	-0.46%
2024/09/05	3	21.85	29	21.91	21.85	-26	654	-3.97%
2024/09/04	22.3	21.74	1.1	22.00	21.70	21.2	681	3.11%
2024/09/03	0	0.00	20.6	22.75	22.65	-20.6	705	-2.93%
2024/09/02	19	23.23	0	0.00	23.15	19	711	2.67%
2024/08/30	0	0.00	2.4	23.55	23.50	-2.4	713	-0.33%
2024/08/29	13	23.22	0	0.00	23.20	13	705	1.84%
2024/08/28	31	23.11	0	0.00	23.05	31	710	4.37%
2024/08/27	23	23.22	0	0.00	23.30	23	717	3.21%
2024/08/26	10	23.20	2	23.20	23.20	8	720	1.11%
2024/08/23	10	22.81	0	0.00	23.05	10	724	1.38%
2024/08/22	51.1	23.07	1	23.30	23.10	50.1	736	6.80%
2024/08/21	0	0.00	7	23.05	23.15	-7	739	-0.95%
2024/08/20	28	22.87	0	0.00	22.80	28	741	3.77%
2024/08/19	12.2	22.90	5.2	23.06	23.00	7	746	0.94%
2024/08/16	38	22.96	11	22.90	22.90	27	749	3.60%
2024/08/15	29	22.91	2	22.95	22.90	27	750	3.60%
2024/08/14	78.1	22.85	40	23.12	22.70	38	746	5.10%
2024/08/13	9	21.77	2	21.85	21.85	7	726	0.96%
2024/08/12	20	21.84	1	21.90	21.80	19	737	2.58%
2024/08/09	5	21.60	1	22.10	21.75	4	759	0.53%
2024/08/08	4	21.70	3	21.55	21.55	1	811	0.12%
2024/08/07	5	21.67	15	21.85	21.95	-10	819	-1.22%
2024/08/06	13.1	20.55	1	19.80	20.95	12.1	824	1.47%
2024/08/05	71.1	21.59	18	21.60	21.20	53.1	817	6.49%
2024/08/02	2	22.98	1	23.00	23.00	1	809	0.12%
2024/08/01	1	22.85	2	23.00	23.05	-1	821	-0.12%
2024/07/30	61.1	22.25	27	22.22	22.50	34.1	855	3.99%
2024/07/29	11.2	22.55	0	0.00	22.40	11.2	871	1.29%
2024/07/26	13	22.65	0	0.00	22.75	13	906	1.43%
2024/07/23	2	23.00	3	23.08	23.15	-1	984	-0.10%
2024/07/22	14.5	22.80	0	0.00	22.75	14.5	1,031	1.41%
2024/07/19	21.3	23.58	21	23.61	23.50	0.3	1,105	0.03%
2024/07/18	31.4	23.72	18.3	23.84	23.85	13	1,095	1.19%
2024/07/17	13.2	24.17	30.8	24.50	24.25	-17.6	1,091	-1.62%
2024/07/16	4	24.50	32.2	24.50	24.40	-28.2	1,084	-2.60%
2024/07/15	6.1	24.29	34.5	24.37	24.30	-28.4	1,099	-2.58%
2024/07/12	2.1	24.20	3.5	24.29	24.30	-1.4	1,092	-0.13%
2024/07/11	42.1	24.21	3	24.30	24.20	39.1	1,094	3.57%
2024/07/10	8	24.48	4	24.56	24.45	4	1,109	0.36%
2024/07/09	10.2	24.64	4	24.55	24.50	6.2	1,121	0.55%
2024/07/08	23.1	24.86	2	25.10	24.85	21.1	1,141	1.85%
2024/07/05	5	24.90	4	25.08	24.90	1	1,156	0.09%
2024/07/04	3.1	24.57	9	24.49	24.55	-6	1,170	-0.51%
2024/07/03	4	24.35	5	24.52	24.50	-1	1,202	-0.08%
2024/07/02	3	24.33	2	24.25	24.35	1	1,273	0.08%
2024/07/01	3	24.32	22	24.30	24.30	-19	1,278	-1.49%
2024/06/28	44.3	24.31	2	24.30	24.35	42.3	1,284	3.29%
2024/06/27	12.3	24.33	132	24.34	24.20	-119.7	1,300	-9.20%	大賣/鉅額交易
2024/06/26	12.8	24.61	138	24.61	24.50	-125.2	1,317	-9.50%	大賣/鉅額交易
2024/06/25	34.2	24.60	45	24.67	24.65	-10.8	1,324	-0.82%
2024/06/24	2	24.85	1	24.90	24.80	1	1,332	0.08%
2024/06/21	10	24.84	2.1	24.75	25.05	7.9	1,342	0.59%
2024/06/20	10	24.75	6	24.81	24.80	4	1,363	0.29%
2024/06/19	20	24.83	28.5	24.86	24.70	-8.5	1,422	-0.60%
2024/06/18	25	24.98	9.7	24.97	24.95	15.3	1,458	1.05%
2024/06/17	89	25.09	4.3	25.07	25.05	84.7	1,488	5.69%
2024/06/14	83	25.35	6	25.43	25.30	77	1,491	5.16%
2024/06/13	149	25.45	22	25.51	25.10	127	1,501	8.46%	大買/鉅額交易
2024/06/12	7.5	25.11	24	24.95	25.05	-16.5	1,485	-1.11%
2024/06/11	55.8	25.38	5	25.19	24.95	50.8	1,483	3.43%
2024/06/07	38	25.44	49	25.58	25.90	-11	1,463	-0.75%
2024/06/06	14.1	24.80	23	24.78	24.90	-8.9	1,444	-0.62%
2024/06/05	11.1	24.75	99	24.68	24.80	-88	1,439	-6.11%
2024/06/04	4.2	24.81	100	24.83	24.80	-95.8	1,449	-6.61%
2024/06/03	5	24.96	85	24.91	24.90	-80	1,468	-5.45%
2024/05/31	70	25.33	3	25.35	25.20	67	1,491	4.49%
2024/05/30	4.1	25.00	66	24.98	24.95	-61.9	1,490	-4.15%
2024/05/29	25	25.06	39	24.98	24.95	-14	1,487	-0.94%
2024/05/28	25.3	24.94	33	25.02	25.05	-7.7	1,485	-0.52%
2024/05/27	19.5	24.68	5	24.72	24.70	14.5	1,481	0.98%
2024/05/24	13	24.64	0	0.00	24.70	13	1,501	0.87%
2024/05/23	15	24.65	1	24.60	24.65	14	1,503	0.93%
2024/05/22	34	24.78	18	24.76	24.75	16	1,507	1.06%
2024/05/21	38.2	24.67	12	24.76	24.75	26.2	1,534	1.71%
2024/05/20	20	24.80	20	24.88	24.75	0	1,531	0.00%
2024/05/17	4.2	24.93	20	24.96	24.90	-15.9	1,525	-1.04%
2024/05/16	72.2	24.92	39	24.94	24.90	33.2	1,526	2.17%
2024/05/15	39	25.03	16	25.04	24.90	23	1,527	1.51%
2024/05/14	186.4	24.66	30	24.83	24.90	156.4	1,510	10.35%	大買/鉅額交易
2024/05/13	4	25.31	38	25.47	25.60	-34	1,470	-2.31%
2024/05/10	11.3	25.14	1	25.25	25.25	10.3	1,467	0.70%
2024/05/09	4	25.20	0	0.00	25.10	4	1,472	0.27%
2024/05/08	3.2	25.14	21	25.10	25.10	-17.8	1,533	-1.16%
2024/05/07	22	25.20	3	25.35	25.30	19	1,530	1.24%
2024/05/06	37.1	25.48	3	25.98	25.50	34.1	1,521	2.24%
2024/05/03	36	25.93	0	0.00	25.85	36	1,503	2.39%
2024/05/02	47	25.87	3	25.92	25.85	44	1,504	2.92%
2024/04/30	18.2	25.57	141	25.52	25.90	-122.8	1,493	-8.23%	大賣/鉅額交易
2024/04/29	75	25.95	57.9	26.02	25.65	17.1	1,481	1.15%
2024/04/26	71.2	25.28	45	25.53	25.20	26.1	1,410	1.85%
2024/04/25	93	25.18	47.2	25.35	24.85	45.8	1,381	3.32%
2024/04/24	3.2	23.95	2	23.90	23.70	1.2	1,295	0.09%
2024/04/23	10	23.65	17	23.68	23.65	-7	1,308	-0.53%
2024/04/22	2.1	23.48	3	23.50	23.55	-0.9	1,310	-0.07%
2024/04/19	24	23.56	12	23.13	23.25	12	1,318	0.91%
2024/04/18	0	24.05	6.5	24.14	24.10	-6.5	1,313	-0.49%
2024/04/17	32	24.02	5	24.10	24.15	27	1,342	2.01%
2024/04/16	102	24.07	2	24.25	23.95	100	1,367	7.31%	大買/
2024/04/15	64	24.73	4	24.93	24.65	60	1,408	4.26%
2024/04/12	51	24.72	37	25.17	24.65	14	1,398	1.00%
2024/04/11	164	24.80	7	24.89	25.00	157	1,373	11.43%	大買/鉅額交易
2024/04/10	2	24.77	25	25.12	24.45	-23	1,350	-1.70%
2024/04/09	13	25.05	28	25.06	24.80	-15	1,329	-1.13%
2024/04/08	49.5	24.49	48.1	24.55	25.00	1.4	1,290	0.11%
2024/04/03	0	0.00	4	23.33	23.80	-4	1,215	-0.33%
2024/04/02	21	23.22	0	0.00	23.25	21	1,212	1.73%
2024/04/01	17.1	23.28	4	23.20	23.10	13.1	1,204	1.08%
2024/03/29	24	23.33	12	23.65	23.65	12	1,184	1.01%
2024/03/28	4	23.58	5	23.38	23.25	-1	1,157	-0.09%
2024/03/27	7	23.59	3.2	23.49	23.60	3.8	1,149	0.33%
2024/03/26	5	24.00	11	24.00	23.90	-6	1,137	-0.53%
2024/03/25	16	24.43	10	24.43	24.30	6	1,125	0.53%
2024/03/22	10	24.58	18.1	24.68	24.65	-8.1	1,106	-0.73%
2024/03/21	10	24.27	16	24.31	24.10	-6	1,047	-0.57%
2024/03/20	0	0.00	30	23.63	23.90	-30	1,002	-3.00%
2024/03/19	0	0.00	23	23.38	22.95	-23	976	-2.36%
2024/03/18	10	23.16	3	23.25	23.30	7	968	0.72%
2024/03/15	1	22.70	5	22.90	22.65	-4	962	-0.42%
2024/03/14	6	22.98	7	23.05	22.80	-1	962	-0.10%
2024/03/13	12	22.83	5	22.99	22.70	7	970	0.72%
2024/03/12	8	22.84	33	23.18	22.90	-25	978	-2.56%
2024/03/08	1	22.55	0	0.00	22.40	1	981	0.10%
2024/03/07	6	22.60	0	0.00	22.50	6	992	0.60%
2024/03/06	0.1	22.91	10	23.00	22.75	-9.9	984	-1.01%
2024/03/05	0	24.10	0	24.10	23.00	0	963	0.00%
2024/03/04	0	23.04	1	23.09	22.95	-1	971	-0.10%
2024/03/01	30	22.90	0	0.00	23.00	30	987	3.04%
2024/02/29	5	22.85	1	23.00	22.85	4	991	0.40%
2024/02/27	67	23.12	154	23.00	22.85	-87	994	-8.74%	大賣/
2024/02/26	6	23.67	3	23.68	23.40	3	979	0.31%
2024/02/23	26	23.77	0	0.00	23.60	26	982	2.65%
2024/02/22	151	23.83	0	0.00	23.75	151	1,011	14.92%	大買/鉅額交易
2024/02/21	10	23.40	0	23.35	23.35	10	992	1.01%
2024/02/20	12	23.54	1	23.70	23.45	11	1,000	1.10%
2024/02/19	2	23.60	21	23.53	23.65	-19	1,047	-1.81%
2024/02/16	23	23.30	1	23.40	23.50	22	1,077	2.04%
2024/02/05	0	24.13	3	23.70	23.45	-3	1,066	-0.28%
2024/02/02	0	24.80	0	0.00	24.20	0	1,056	0.00%
2024/02/01	9	24.14	8.4	24.12	24.05	0.6	1,041	0.06%
2024/01/31	31	24.60	45	24.74	24.65	-14	1,024	-1.37%
2024/01/30	1	23.40	0	0.00	23.20	1	953	0.10%
2024/01/29	3	23.55	0	0.00	23.65	3	951	0.32%
2024/01/26	0	24.15	4	23.75	23.75	-4	957	-0.42%
2024/01/25	18	24.43	3	24.28	24.30	15	955	1.57%
2024/01/24	1	25.00	10	24.75	24.70	-9	945	-0.95%
2024/01/23	7	24.87	65.3	24.83	24.85	-58.3	937	-6.21%
2024/01/22	0	23.60	3	23.92	24.10	-3	907	-0.33%
2024/01/19	7	23.58	12	23.68	23.40	-5	895	-0.55%
2024/01/18	3	24.28	9	24.41	24.15	-6	871	-0.69%
2024/01/17	0	0.00	14	24.19	24.25	-14	863	-1.62%
2024/01/16	1	24.25	0	0.00	24.15	1	845	0.12%
2024/01/15	2	24.20	2	24.25	24.20	0	834	0.00%
2024/01/12	21	23.70	6	23.70	23.70	15	818	1.83%
2024/01/11	12	23.95	1	24.19	23.95	11	809	1.35%
2024/01/10	0	0.00	4	23.45	23.40	-4	784	-0.51%
2024/01/09	6	23.78	12	23.53	23.55	-6	795	-0.76%
2024/01/08	1	22.95	11	23.05	22.95	-10	731	-1.37%
2024/01/05	0	0.00	0.2	22.90	22.85	-0.2	727	-0.02%
2024/01/03	2	22.95	4	22.73	22.70	-2	726	-0.28%
2024/01/02	0	0.00	6	22.87	22.80	-6	724	-0.83%
2023/12/29	0	0.00	3	22.90	22.85	-3	727	-0.41%
2023/12/28	3	22.87	0	0.00	22.80	3	723	0.41%
2023/12/27	5	22.60	1	22.95	22.95	4	723	0.55%
2023/12/26	17	22.80	1	22.87	22.80	16	726	2.20%
2023/12/25	2	22.60	1	22.95	22.65	1	729	0.14%
2023/12/22	1	22.90	23	22.77	22.70	-22	730	-3.01%
2023/12/21	6	22.80	30	22.70	22.80	-24	734	-3.27%
2023/12/20	1	22.85	0	0.00	22.80	1	741	0.14%
2023/12/19	0	0.00	2.1	22.75	22.75	-2.1	740	-0.28%
2023/12/18	2.3	22.77	2	22.85	22.75	0.3	742	0.04%
2023/12/15	2	23.05	2	23.10	22.90	0	745	0.00%
2023/12/14	2	23.03	0	0.00	23.00	2	752	0.27%
2023/12/13	0	0.00	2	22.95	22.95	-2	747	-0.27%
2023/12/12	8	22.75	5.1	22.85	22.65	2.9	746	0.39%
2023/12/11	0	0.00	3	23.00	22.95	-3	742	-0.40%
2023/12/08	20	22.88	0	0.00	22.80	20	735	2.72%
2023/12/07	9	22.96	6	23.18	22.85	3	732	0.41%
2023/12/06	3	23.30	2	23.50	23.30	1	718	0.14%
2023/12/05	17	23.73	1	23.75	23.40	16	714	2.24%
2023/12/04	5	23.90	8	23.96	24.05	-3	705	-0.42%
2023/12/01	9	24.27	10	24.20	24.10	-1	687	-0.15%
2023/11/30	0	0.00	207	24.34	24.70	-207	682	-30.31%	大賣/鉅額交易
2023/11/29	8	24.68	0	0.00	24.40	8	677	1.19%
2023/11/28	0	25.63	2	24.85	24.55	-2	673	-0.30%
2023/11/27	0	0.00	5	25.60	25.00	-5	670	-0.75%
2023/11/24	5	25.50	44	25.46	25.45	-39	666	-5.85%
2023/11/22	13	25.34	3	25.35	25.40	10	659	1.52%
2023/11/21	222	25.61	105	25.55	25.35	117	658	17.75%	大買/大賣/鉅額交易
2023/11/20	1	24.95	0	0.00	24.95	1	641	0.16%
2023/11/17	24	25.00	0	0.00	25.10	24	641	3.74%
2023/11/16	26	25.03	145	25.00	24.95	-119	648	-18.35%	大賣/鉅額交易
2023/11/15	30	24.30	11	24.44	24.55	19	602	3.15%
2023/11/14	1	23.65	0	0.00	23.80	1	587	0.17%
2023/11/13	7	23.31	0	0.00	23.55	7	593	1.18%
2023/11/10	1	23.55	2	23.37	23.55	-1	603	-0.17%
2023/11/09	6	23.30	0	0.00	23.20	6	609	0.98%
2023/11/08	1	23.55	1	23.80	23.60	0	627	0.00%
2023/11/06	0	0.00	1	23.85	23.45	-1	682	-0.15%
2023/11/03	6	23.43	1	23.40	23.50	5	731	0.68%
2023/11/02	1	23.20	0	0.00	23.15	1	762	0.13%
2023/11/01	0	0.00	5	22.95	22.95	-5	814	-0.61%
2023/10/30	0	0.00	1	22.80	22.85	-1	925	-0.11%
2023/10/26	0	0.00	1	22.55	22.65	-1	1,075	-0.09%
2023/10/25	1	22.60	1	22.85	22.80	0	1,138	0.00%
2023/10/24	0	22.20	0	0.00	22.50	0	1,244	0.00%
2023/10/19	2	22.35	0	0.00	22.40	2	2,176	0.09%
2023/10/18	1	22.40	0	0.00	22.35	1	2,533	0.04%
2023/10/17	1	22.60	1	22.60	22.80	0	2,782	0.00%
2023/10/16	0	22.90	0	0.00	22.60	0	3,061	0.00%
2023/10/12	1	22.95	1	23.00	23.10	0	3,154	0.00%
2023/10/03	1	22.90	0	0.00	22.85	1	3,179	0.03%
2023/10/02	0	0.00	6	23.19	23.20	-6	3,183	-0.19%
2023/09/28	6	23.30	6	23.30	23.20	0	3,183	0.00%
2023/09/27	3	23.25	2	23.28	23.30	1	3,197	0.03%
2023/09/26	1	23.25	16	23.11	23.20	-15	3,207	-0.47%
2023/09/25	3	22.92	5	23.00	23.05	-2	3,204	-0.06%
2023/09/22	1	22.35	0	0.00	22.35	1	3,202	0.03%
2023/09/21	0.1	22.57	2	22.45	22.40	-1.9	3,206	-0.06%
2023/09/20	1	22.65	0	0.00	22.60	1	3,209	0.03%
2023/09/19	3	22.83	1	22.75	22.95	2	3,218	0.06%
2023/09/14	0	0.00	3	23.00	23.00	-3	3,288	-0.09%
2023/09/13	1	22.80	1	22.95	22.95	0	3,313	0.00%
2023/09/12	10	22.55	0	0.00	23.00	10	3,340	0.30%
2023/09/08	8	23.11	1	22.90	22.80	7	3,359	0.21%
2023/09/07	0	0.00	4	23.30	23.20	-4	3,370	-0.12%
2023/09/05	2	23.83	1	23.95	23.70	1	3,423	0.03%
2023/09/01	0	0.00	1	23.45	23.60	-1	3,542	-0.03%
2023/08/31	1	23.25	5.1	23.42	23.45	-4.1	3,905	-0.10%
2023/08/30	1	22.90	2	22.95	23.05	-1	3,897	-0.03%
2023/08/29	3	22.77	0	0.00	22.90	3	3,901	0.08%
2023/08/28	6	22.71	0	22.65	22.60	6	3,915	0.15%
2023/08/25	11	22.79	0	0.00	22.70	11	3,923	0.28%
2023/08/24	0.1	23.00	2.1	23.03	22.65	-2	3,914	-0.05%
2023/08/22	1.1	22.53	14	22.80	22.50	-12.9	3,904	-0.33%
2023/08/21	1.1	22.96	1	22.90	22.90	0.1	3,893	0.00%
2023/08/18	3	23.05	3	23.40	22.90	0	3,886	0.00%
2023/08/17	11	23.05	6.1	23.35	23.50	5	3,863	0.13%
2023/08/16	22	23.41	6	23.43	23.25	16	3,855	0.41%
2023/08/14	10	23.90	0	0.00	23.80	10	3,840	0.26%
2023/08/11	18	24.18	8	24.23	23.85	10	3,825	0.26%
2023/08/10	18.1	24.86	12	24.92	24.40	6.1	3,821	0.16%
2023/08/09	30	25.33	38	25.19	25.35	-8	3,787	-0.21%
2023/08/08	16	26.28	19.1	26.43	26.20	-3.1	3,734	-0.08%
2023/08/07	37	26.64	95.6	26.70	26.70	-58.6	3,711	-1.58%
2023/08/04	13	26.18	13	26.05	26.15	0	3,657	0.00%
2023/08/02	20	25.89	17.1	25.96	25.65	3	3,631	0.08%
2023/08/01	20	26.70	21	26.79	26.75	-1	3,576	-0.03%
2023/07/31	32	26.58	44	26.56	26.45	-12	3,528	-0.34%
2023/07/28	31.5	25.90	24	25.98	26.00	7.5	3,446	0.22%
2023/07/27	37.2	26.76	72.1	26.91	26.25	-34.9	3,412	-1.02%
2023/07/26	53.5	26.46	111	26.50	26.25	-57.5	3,357	-1.71%	大賣/
2023/07/25	62.1	26.72	146.1	26.86	27.15	-84	3,318	-2.53%	大賣/
2023/07/24	358.1	27.84	369	27.81	27.15	-10.9	3,148	-0.35%	大買/大賣/
2023/07/21	152	25.62	187	26.02	27.00	-35	2,526	-1.39%	大買/大賣/
2023/07/20	111	25.08	125	25.44	24.55	-14	2,182	-0.64%	大買/大賣/
2023/07/19	264	24.42	326.6	24.52	24.85	-62.6	1,941	-3.23%	大買/大賣/
2023/07/18	3	23.13	50	23.14	23.30	-47	1,630	-2.88%
2023/07/17	18	22.49	73	22.42	22.65	-55	1,588	-3.46%
2023/07/14	0	0.00	4.1	21.76	21.80	-4.1	1,549	-0.26%
2023/07/13	3	21.55	1.4	21.74	21.40	1.6	1,547	0.10%
2023/07/12	3	21.53	0	0.00	21.35	3	1,552	0.19%
2023/07/11	3	21.52	2	21.35	21.50	1	1,552	0.06%
2023/07/10	32	21.32	0.2	21.40	21.30	31.8	1,560	2.04%
2023/07/07	6	21.53	12.5	21.42	21.40	-6.5	1,562	-0.42%
2023/07/06	14	21.71	5	21.60	21.60	9	1,573	0.57%
2023/07/05	18	21.78	8.1	21.82	21.60	9.9	1,575	0.63%
2023/07/04	11	22.06	4	22.01	21.95	7	1,560	0.45%
2023/07/03	14	22.20	1	22.15	22.20	13	1,553	0.84%
2023/06/30	38	22.08	8	22.13	22.15	30	1,559	1.92%
2023/06/29	3	22.00	0	0.00	22.05	3	1,567	0.19%
2023/06/28	5	22.05	2	22.00	22.05	3	1,606	0.19%
2023/06/27	14	22.19	1	22.15	22.05	13	1,621	0.80%
2023/06/26	0	0.00	2	22.05	22.10	-2	1,719	-0.12%
2023/06/21	1.6	22.18	0	0.00	22.10	1.6	1,788	0.09%
2023/06/20	38	22.09	7	22.26	22.00	31	1,780	1.74%
2023/06/19	17	24.04	172	24.11	24.15	-155	1,724	-8.99%	大賣/鉅額交易
2023/06/16	30	24.04	7	23.96	23.95	23	1,695	1.36%
2023/06/15	23	23.93	23	23.87	23.90	0	1,668	0.00%
2023/06/14	11.1	24.08	45	23.97	23.95	-33.9	1,650	-2.05%
2023/06/13	25.1	23.83	7	23.84	23.85	18.1	1,638	1.11%
2023/06/12	56	24.08	46.2	23.93	23.90	9.8	1,619	0.61%
2023/06/09	36	24.53	32	24.48	24.60	4	1,584	0.25%
2023/06/08	27	24.49	18.4	24.55	24.50	8.6	1,559	0.55%
2023/06/07	50.1	24.15	50	24.11	24.25	0.1	1,522	0.01%
2023/06/06	276	25.11	204.4	25.01	24.75	71.6	1,442	4.96%	大買/大賣/
2023/06/05	6	23.71	8	23.68	23.65	-2	1,074	-0.19%
2023/06/02	3	23.83	1	23.75	23.75	2	1,079	0.19%
2023/06/01	10	23.83	1	23.65	23.75	9	1,079	0.83%
2023/05/31	11	23.55	10	23.75	23.70	1	1,063	0.09%
2023/05/30	21	23.38	1	23.30	23.35	20	1,049	1.91%
2023/05/29	5	23.50	73	23.39	23.50	-68	1,048	-6.49%
2023/05/26	2	22.90	0	0.00	22.95	2	1,035	0.19%
2023/05/25	0	0.00	21	23.11	23.00	-21	1,038	-2.03%
2023/05/24	4	22.85	0	0.00	22.85	4	1,033	0.39%
2023/05/23	3	22.90	0	0.00	22.95	3	1,045	0.29%
2023/05/22	0	22.95	3	23.00	22.90	-3	1,049	-0.29%
2023/05/19	0	0.00	1	22.70	22.80	-1	1,044	-0.10%
2023/05/18	0	0.00	1	22.85	22.85	-1	1,039	-0.10%
2023/05/17	0	0.00	3	22.75	22.75	-3	1,033	-0.29%
2023/05/16	2	23.00	46	22.95	22.55	-44	1,028	-4.28%
2023/05/12	3	22.13	0	0.00	22.30	3	1,005	0.30%
2023/05/11	14	22.20	4	22.24	22.20	10	1,004	1.00%
2023/05/09	16	22.71	8	22.92	22.60	8	980	0.82%
2023/05/08	43	22.71	3	22.72	22.90	40	975	4.10%
2023/05/05	6.1	23.26	8	23.49	23.15	-1.9	946	-0.20%
2023/05/04	19	23.53	24	23.42	23.50	-5	942	-0.53%
2023/05/03	54	23.29	13.1	23.41	23.45	40.9	935	4.37%
2023/05/02	20	23.27	13	23.29	23.15	7	907	0.77%
2023/04/28	29	23.78	16	23.74	23.90	13	854	1.52%
2023/04/27	12	23.21	7	23.02	23.45	5	792	0.63%
2023/04/26	2	22.63	0	0.00	22.75	2	779	0.26%
2023/04/25	1	22.75	0	0.00	22.60	1	772	0.13%
2023/04/24	0	0.00	3	22.60	22.75	-3	756	-0.40%
2023/04/21	1	22.25	0	0.00	22.00	1	740	0.14%
2023/04/20	16.4	22.49	1	22.70	22.40	15.4	729	2.11%
2023/04/19	2	22.92	2	22.88	22.75	0	721	0.00%
2023/04/17	0	22.85	1	22.80	22.65	-1	701	-0.14%
2023/04/14	0	22.80	20	22.35	22.35	-20	684	-2.92%
2023/04/13	9.2	22.37	10	22.20	22.20	-0.8	678	-0.12%
2023/04/12	4	22.90	2	22.85	22.70	2	663	0.30%
2023/04/11	24	22.62	34	22.69	22.80	-10	654	-1.53%
2023/04/10	35	22.42	5	22.40	22.45	30	635	4.72%
2023/04/07	0	22.40	0	0.00	22.30	0	624	0.00%
2023/04/06	2	22.35	3	22.30	22.40	-1	619	-0.16%
2023/03/31	9.1	22.14	3	22.20	22.20	6.1	614	0.99%
2023/03/30	0	22.15	4	22.26	22.05	-4	602	-0.66%
2023/03/29	19	22.58	30	22.50	22.35	-11	587	-1.87%
2023/03/28	63.1	22.14	20	22.12	22.20	43.1	544	7.91%
2023/03/27	46.6	22.42	46	22.15	21.80	0.6	518	0.12%
2023/03/24	26	22.28	44.2	21.83	22.30	-18.2	405	-4.48%
2023/03/23	5.1	20.45	5	20.34	20.30	0.1	317	0.03%
2023/03/22	0	20.33	0	0.00	20.35	0	314	0.00%
2023/03/20	0	20.10	0	0.00	20.20	0	307	0.00%
2023/03/17	0	0.00	3	19.92	20.00	-3	304	-0.98%
2023/03/16	3	19.70	0	0.00	19.60	3	305	0.98%
2023/03/15	5	20.09	0.1	20.27	20.00	4.9	305	1.60%
2023/03/14	1	20.20	2.1	20.44	20.00	-1.1	313	-0.36%
2023/03/13	3.1	20.14	3	20.33	20.25	0.1	315	0.02%
2023/03/10	1.2	20.54	0	0.00	20.50	1.2	312	0.37%
2023/03/09	5	21.10	7	21.18	21.05	-2	307	-0.65%
2023/03/08	1	20.80	0	0.00	21.00	1	300	0.33%
2023/03/07	5	20.79	11	20.91	20.95	-6	295	-2.03%
2023/03/06	0	20.90	4	20.76	20.80	-4	284	-1.40%
2023/03/03	4	20.45	2	20.50	20.50	2	283	0.71%
2023/03/02	5	20.22	0.3	20.83	20.25	4.7	279	1.68%
2023/03/01	1	20.40	0	0.00	20.35	1	278	0.36%
2023/02/24	8.1	20.25	4	20.44	20.40	4.1	286	1.43%
2023/02/23	0.2	20.70	15	20.51	20.45	-14.8	279	-5.29%
2023/02/22	0	20.25	0	0.00	20.05	0	269	0.00%
2023/02/21	6	20.23	2	20.25	20.25	4	265	1.51%
2023/02/20	0.2	19.97	3	19.77	19.90	-2.8	251	-1.11%
2023/02/17	0	19.80	2	19.65	19.65	-2	247	-0.81%
2023/02/16	2	19.55	1	19.60	19.55	1	246	0.41%
2023/02/15	2	19.40	0	0.00	19.50	2	245	0.82%
2023/02/14	0	20.93	0	0.00	19.35	0	244	0.00%
2023/02/13	2	19.35	0	0.00	19.40	2	246	0.81%
2023/02/10	2	19.25	0	0.00	19.30	2	246	0.81%
2023/02/09	2	19.30	2	19.35	19.35	0	252	0.00%
2023/02/08	2	19.40	2	19.40	19.50	0	256	0.00%
2023/02/06	0	19.80	0	0.00	19.45	0	254	0.00%
2023/02/03	0	0.00	0.3	19.40	19.45	-0.3	254	-0.14%
2023/02/02	0	0.00	2	19.45	19.45	-2	250	-0.80%
2023/02/01	0	19.00	4	19.28	19.25	-4	245	-1.63%
2023/01/31	0	19.10	0	0.00	19.00	0	239	0.00%
2023/01/30	0	0.00	1	18.95	18.90	-1	237	-0.42%
2023/01/17	0	19.05	0	0.00	18.90	0	235	0.00%
2023/01/16	10	19.08	13	19.23	18.95	-3	236	-1.27%
2023/01/11	1	18.60	0	0.00	18.60	1	210	0.48%
2023/01/09	0	19.05	0	0.00	18.65	0	209	0.00%
2023/01/03	2	18.40	0	0.00	18.50	2	220	0.91%
2022/12/28	0	18.65	0	0.00	18.40	0	223	0.00%
2022/12/27	0	0.00	1	18.60	18.65	-1	222	-0.45%
2022/12/23	0	18.55	2	18.40	18.50	-2	225	-0.88%
2022/12/20	0	0.00	3	18.40	18.40	-3	233	-1.29%
2022/12/19	0	18.73	5	18.70	18.65	-5	236	-2.11%
2022/12/16	0	18.70	5	18.60	18.55	-5	236	-2.12%
2022/12/15	2	18.75	0	0.00	18.75	2	234	0.85%
2022/12/13	1	18.70	0	0.00	18.80	1	233	0.43%
2022/12/12	0	18.85	0	0.00	18.80	0	234	0.00%
2022/12/07	0	0.00	9.2	18.90	18.75	-9.2	239	-3.85%
2022/12/06	20	18.97	8.2	19.02	18.95	11.8	241	4.86%
2022/12/05	3	18.80	2.2	18.80	18.75	0.8	236	0.34%
2022/12/02	21	18.79	0	0.00	18.75	21	237	8.85%
2022/11/30	1	18.70	2	18.75	18.70	-1	254	-0.39%
2022/11/29	1	18.45	1	18.45	18.50	0	253	0.00%
2022/11/25	21	18.40	0	0.00	18.40	21	258	8.11%
2022/11/24	1	18.65	1	18.85	18.70	0	253	-0.01%
2022/11/23	0	18.95	0.6	18.85	18.85	-0.6	254	-0.22%
2022/11/22	11	18.84	13.3	18.91	18.95	-2.3	257	-0.89%
2022/11/21	0	18.65	0	0.00	18.65	0	250	0.00%
2022/11/17	10	18.55	1	18.55	18.60	9	257	3.49%
2022/11/16	2	18.40	0	0.00	18.30	2	260	0.77%
2022/11/15	0.1	18.70	1	18.60	18.50	-0.9	262	-0.34%
2022/11/14	1	18.45	0	0.00	18.45	1	265	0.38%
2022/11/11	4	18.58	2	18.35	18.35	2	271	0.74%
2022/11/09	6	18.51	0	0.00	18.50	6	279	2.14%
2022/11/08	1	18.60	0.1	18.95	18.55	0.9	285	0.31%
2022/11/07	2	18.85	2.1	18.95	18.75	-0.1	329	-0.03%
2022/11/04	0	0.00	1.3	18.53	18.55	-1.3	331	-0.40%
2022/11/03	0	0.00	0	18.50	18.20	0	339	0.00%
2022/11/02	1	18.15	0	0.00	18.10	1	339	0.29%
2022/10/31	0	0.00	4	18.00	18.10	-4	339	-1.18%
2022/10/28	0	0.00	5	17.95	17.95	-5	342	-1.46%
2022/10/27	0	0.00	10	17.93	18.05	-10	345	-2.89%
2022/10/26	0	17.95	0	0.00	17.70	0	354	0.00%
2022/10/18	0	17.75	0	0.00	17.65	0	383	0.00%
2022/10/17	0.2	17.57	21	17.48	17.60	-20.8	391	-5.30%
2022/10/14	2	17.60	0	0.00	17.65	2	391	0.51%
2022/10/13	79.1	17.60	0	0.00	17.55	79.1	390	20.27%
2022/10/11	40	17.73	0	0.00	17.75	40	387	10.32%
2022/10/07	1	18.05	3	18.12	18.10	-2	386	-0.52%
2022/10/03	9	17.50	0	0.00	17.60	9	391	2.30%
2022/09/27	1	17.75	0	17.98	17.75	1	406	0.25%
2022/09/26	0	0.00	9	17.74	17.85	-9	414	-2.17%
2022/09/23	1	18.50	8	18.29	18.30	-7	422	-1.66%
2022/09/22	0	19.63	8	18.35	18.45	-8	428	-1.87%
2022/09/21	0	0.00	1	18.60	18.50	-1	431	-0.23%
2022/09/20	0	0.00	0	18.55	18.70	0	435	0.00%
2022/09/19	1	18.55	0	0.00	18.55	1	442	0.23%
2022/09/16	0	18.75	0	0.00	18.80	0	448	0.00%
2022/09/15	2	18.75	0	18.90	18.90	2	474	0.41%
2022/09/14	1	18.85	1	18.85	18.85	0	492	0.00%
2022/09/13	2	18.75	1.2	18.72	18.85	0.8	496	0.16%
2022/09/12	3	18.30	4	18.39	18.40	-1	503	-0.20%
2022/09/08	1	17.95	1	18.00	18.10	0	506	0.00%
2022/09/07	2.2	17.99	2	18.00	18.00	0.2	515	0.04%
2022/09/06	1	18.50	0	0.00	18.45	1	510	0.20%
2022/09/05	1	18.70	0	0.00	18.70	1	509	0.20%
2022/09/02	0.1	18.85	0	0.00	18.80	0.1	516	0.02%
2022/09/01	2	18.83	0	0.00	18.80	2	516	0.39%
2022/08/30	1	18.95	0	0.00	18.95	1	516	0.19%
2022/08/29	1.1	19.00	0	0.00	18.85	1.1	515	0.21%
2022/08/26	0	0.00	1	19.45	19.45	-1	514	-0.19%
2022/08/25	10	19.50	0	0.00	19.50	10	514	1.94%
2022/08/24	0	19.80	2	19.70	19.45	-2	516	-0.39%
2022/08/22	7	19.55	0	0.00	19.60	7	521	1.34%
2022/08/19	3	19.58	0	0.00	19.65	3	521	0.57%
2022/08/18	0	19.65	6	19.68	19.65	-6	522	-1.15%
2022/08/17	0	0.00	15	19.75	19.65	-15	520	-2.88%
2022/08/16	6	19.60	0	0.00	19.60	6	526	1.14%
2022/08/15	6	19.67	1	19.45	19.70	5	525	0.95%
2022/08/12	44	19.94	19	19.82	19.70	25	522	4.78%
2022/08/11	15	19.42	3	19.55	19.35	12	486	2.46%
2022/08/10	44	19.10	36	19.32	19.35	8	490	1.63%
2022/08/09	2	18.70	1	18.60	18.75	1	483	0.21%
2022/08/08	2	18.65	0	0.00	18.65	2	491	0.41%
2022/08/05	2	18.75	0	0.00	18.65	2	495	0.40%
2022/08/04	1	18.16	5	18.30	18.40	-4	502	-0.79%
2022/08/03	0	0.00	1	18.45	18.50	-1	503	-0.20%
2022/08/02	1	19.10	0	0.00	18.65	1	506	0.20%
2022/08/01	0	19.50	1	19.30	19.35	-1	504	-0.19%
2022/07/29	0	0.00	5	19.53	19.60	-5	505	-0.99%
2022/07/28	6	19.43	1	19.55	19.50	5	507	0.99%
2022/07/27	0	0.00	1.1	19.95	19.60	-1.1	507	-0.21%
2022/07/26	3	19.30	2	19.25	19.40	1	501	0.19%
2022/07/25	2	18.78	2.1	19.49	19.60	-0.1	500	-0.02%
2022/07/22	2	18.93	4.1	18.92	18.90	-2.1	490	-0.42%
2022/07/18	1	18.20	1	18.20	18.20	0	522	0.00%
2022/07/15	0	18.16	0	0.00	18.05	0	525	0.00%
2022/07/13	0	18.00	0	0.00	17.90	0	536	0.00%
2022/07/11	0	17.85	0	0.00	17.95	0	553	0.00%
2022/07/08	1	18.20	0	18.40	18.20	1	558	0.18%
2022/07/06	40	17.33	0	0.00	17.30	40	574	6.97%
2022/07/05	0.1	17.50	0	0.00	17.65	0.1	582	0.01%
2022/07/04	41	17.55	0	0.00	17.45	41	587	6.98%
2022/07/01	43	18.21	12	17.93	17.85	31	596	5.19%
2022/06/30	0	18.80	2	18.70	18.70	-2	598	-0.33%
2022/06/29	0	19.40	0	0.00	19.35	0	595	0.00%
2022/06/27	3	19.35	3	19.30	19.40	0	610	0.00%
2022/06/24	113	18.58	9	18.79	18.60	104	616	16.86%	大買/鉅額交易
2022/06/23	19.1	18.40	20	18.36	18.65	-0.9	627	-0.14%
2022/06/22	14.1	20.03	0	0.00	20.05	14.1	673	2.09%
2022/06/21	2	19.80	2	20.00	20.00	0	667	0.00%
2022/06/20	1.2	20.55	0	0.00	19.80	1.2	671	0.18%
2022/06/17	0	0.00	1	20.55	20.55	-1	669	-0.15%
2022/06/16	3	20.80	0	0.00	20.65	3	673	0.45%
2022/06/15	3	21.35	6	21.14	21.10	-3	678	-0.44%
2022/06/14	3	20.93	2	21.00	21.00	1	691	0.14%
2022/06/13	6	21.16	7	21.00	21.05	-1	701	-0.14%
2022/06/10	14	21.21	11	21.15	21.15	3	713	0.42%
2022/06/09	0.1	20.90	0	0.00	20.90	0.1	725	0.01%
2022/06/08	4	20.98	16	21.05	20.85	-12	737	-1.63%
2022/06/06	4	20.63	0	0.00	20.70	4	765	0.52%
2022/06/02	1	20.80	0	0.00	20.70	1	830	0.12%
2022/06/01	0	0.00	0.1	21.50	20.95	-0.1	876	-0.01%
2022/05/31	2	20.75	0	0.00	20.95	2	893	0.22%
2022/05/30	3	20.73	0	0.00	20.75	3	922	0.33%
2022/05/25	0	0.00	2	20.43	20.60	-2	1,005	-0.20%
2022/05/24	15	20.81	6	20.78	20.45	9	1,078	0.83%
2022/05/23	6	20.60	3	20.63	20.60	3	1,117	0.27%
2022/05/20	0	20.65	0	0.00	20.50	0	1,223	0.00%
2022/05/19	0	0.00	1	20.15	20.60	-1	1,423	-0.07%
2022/05/18	1	20.55	5	20.59	20.65	-4	1,514	-0.26%
2022/05/17	25	20.00	1	19.95	19.95	24	1,626	1.48%
2022/05/16	26	20.10	0	0.00	19.95	26	1,729	1.50%
2022/05/13	2	20.10	2	20.10	20.10	0	1,812	0.00%
2022/05/12	10	20.00	0	20.35	20.05	10	1,872	0.53%
2022/05/11	5	20.30	0	0.00	20.30	5	1,924	0.26%
2022/05/10	5	19.95	10	20.00	20.30	-5	2,033	-0.25%
2022/05/09	0.1	20.10	3	20.15	20.10	-2.9	2,063	-0.14%
2022/05/06	4	20.59	0	0.00	20.65	4	2,072	0.19%
2022/05/05	0	21.85	0	0.00	20.95	0	2,090	0.00%
2022/05/03	0	0.00	2	20.70	20.80	-2	2,156	-0.09%
2022/04/29	0	0.00	7	20.96	20.85	-7	2,195	-0.32%
2022/04/28	1	20.90	0	0.00	20.70	1	2,244	0.04%
2022/04/27	52	20.30	0	0.00	20.55	52	2,357	2.21%
2022/04/26	0	0.00	4	20.86	20.80	-4	2,399	-0.17%
2022/04/25	36	20.80	2	20.93	20.55	34	2,406	1.41%
2022/04/22	4	21.40	0	0.00	21.35	4	2,395	0.17%
2022/04/20	0	0.00	1	21.80	21.85	-1	2,433	-0.04%
2022/04/19	0	21.70	0	0.00	21.75	0	2,449	0.00%
2022/04/18	22	21.39	1	21.40	21.35	21	2,508	0.84%
2022/04/15	22	21.69	0	0.00	21.60	22	2,521	0.87%
2022/04/14	22	22.11	1	22.20	22.05	21	2,559	0.82%
2022/04/13	0	0.00	1	22.25	22.30	-1	2,588	-0.04%
2022/04/12	20	22.00	0	0.00	22.10	20	2,650	0.75%
2022/04/11	2.1	22.20	15	22.10	22.10	-13	2,771	-0.47%
2022/04/08	1	22.50	1	22.75	22.60	0	2,841	0.00%
2022/04/07	11	22.52	0	22.60	22.45	11	2,991	0.37%
2022/04/06	5	22.86	0	0.00	22.85	5	3,060	0.16%
2022/04/01	0	23.40	10	23.34	23.25	-10	3,259	-0.31%
2022/03/31	0	0.00	0.1	23.40	23.45	-0.1	3,918	0.00%
2022/03/30	2	23.35	0	0.00	23.45	2	4,312	0.05%
2022/03/29	4	23.13	0	23.00	23.10	4	4,314	0.09%
2022/03/28	3.1	23.02	2	23.05	23.15	1.1	4,302	0.03%
2022/03/25	20.2	23.46	6	23.60	23.35	14.2	4,288	0.33%
2022/03/24	0	0.00	3	24.55	24.50	-3	4,219	-0.07%
2022/03/23	2	24.38	31	24.31	24.35	-29	4,214	-0.69%
2022/03/22	20	24.25	9	24.27	24.40	11	4,208	0.26%
2022/03/21	26	24.18	30	24.17	24.15	-4	4,198	-0.10%
2022/03/18	22	24.20	11	24.04	24.10	11	4,205	0.26%
2022/03/17	7	23.90	1.1	23.91	23.85	5.9	4,199	0.14%
2022/03/16	0	23.70	3	23.43	23.50	-3	4,195	-0.07%
2022/03/15	1	23.40	0	0.00	23.30	1	4,187	0.02%
2022/03/14	0.1	23.70	10	23.79	23.85	-9.9	4,175	-0.24%
2022/03/11	1	23.50	10	23.60	23.60	-9	4,164	-0.22%
2022/03/10	3	23.60	0	0.00	23.55	3	4,159	0.07%
2022/03/09	2	22.78	27	22.79	23.10	-25	4,150	-0.60%
2022/03/08	66.1	22.86	26	22.46	22.40	40.1	4,150	0.97%
2022/03/07	29.1	23.80	34	23.57	23.55	-4.9	4,100	-0.12%
2022/03/04	7	24.62	16	24.66	24.60	-9	4,071	-0.22%
2022/03/03	16	24.76	37	24.83	24.65	-21	4,066	-0.52%
2022/03/02	23	24.52	6	24.70	24.60	17	4,067	0.42%
2022/03/01	12	24.98	2	24.97	24.90	10	4,104	0.24%
2022/02/25	25	24.57	37	24.55	24.55	-12	4,101	-0.29%
2022/02/24	119	24.45	21	24.19	23.95	98	4,073	2.41%	大買/
2022/02/23	8	25.24	8	25.21	25.05	0	4,025	0.00%
2022/02/22	33	25.13	87.3	24.97	25.20	-54.3	3,999	-1.36%
2022/02/21	195.1	25.90	135	25.90	26.05	60	3,908	1.54%	大買/大賣/
2022/02/18	64	25.33	77.1	25.27	25.45	-13.1	3,726	-0.35%
2022/02/17	60.3	25.38	149	25.56	24.70	-88.7	3,651	-2.43%	大賣/
2022/02/16	83.1	25.61	111	25.45	25.70	-27.9	3,577	-0.78%	大賣/
2022/02/15	187	25.20	114	25.31	25.10	73	3,531	2.07%	大買/大賣/
2022/02/14	42.1	25.02	35	24.91	25.20	7.1	3,499	0.20%
2022/02/11	35	25.04	197	25.07	24.95	-162	3,441	-4.71%	大賣/鉅額交易
2022/02/10	48	24.89	21	24.78	24.60	27	3,391	0.80%
2022/02/09	1	24.30	11	24.40	24.25	-10	3,294	-0.30%
2022/02/08	11	24.02	1	24.10	24.05	10	3,262	0.31%
2022/02/07	12	23.17	3.2	23.32	23.70	8.8	3,251	0.27%
2022/01/26	6.1	22.90	7	22.96	22.65	-0.9	3,234	-0.03%
2022/01/25	11	23.09	21	22.91	22.90	-10	3,215	-0.31%
2022/01/24	24	23.70	21	23.76	23.80	3	3,175	0.09%
2022/01/21	24	24.42	25	24.34	24.20	-1	3,138	-0.03%
2022/01/20	100	24.47	172.2	24.70	24.80	-72.2	3,099	-2.33%	大賣/
2022/01/19	32	23.88	70.1	24.05	23.95	-38	2,988	-1.27%
2022/01/18	2	23.55	4.1	23.55	23.45	-2.1	2,937	-0.07%
2022/01/17	5	23.08	2	23.23	23.30	3	2,927	0.10%
2022/01/14	19.2	22.95	2	22.93	23.05	17.2	2,921	0.59%
2022/01/13	6	23.43	14	23.53	23.50	-8	2,892	-0.28%
2022/01/12	5	23.51	9	23.42	23.55	-4	2,881	-0.14%
2022/01/11	41	23.67	33.1	23.49	23.25	8	2,860	0.28%
2022/01/10	17	23.06	31	23.07	23.30	-14	2,800	-0.50%
2022/01/07	32.2	23.08	40	22.87	22.80	-7.9	2,782	-0.28%
2022/01/06	14	23.37	34	23.47	23.40	-20	2,738	-0.73%
2022/01/05	24	24.03	544	23.81	23.65	-520	2,730	-19.04%	大賣/鉅額交易
2022/01/04	594.3	24.48	702	24.03	23.55	-107.7	2,665	-4.04%	大買/大賣/鉅額交易
2022/01/03	966	25.15	31	25.19	24.80	935	2,530	36.94%	大買/鉅額交易
2021/12/30	111	24.99	315	24.74	25.40	-204	2,449	-8.33%	大買/大賣/鉅額交易
2021/12/29	34	25.43	113	25.29	25.30	-79	2,300	-3.43%	大賣/
2021/12/28	208	25.71	158	25.47	25.30	50	2,227	2.24%	大買/大賣/
2021/12/27	728	25.81	431	25.66	26.45	297	2,045	14.52%	大買/大賣/鉅額交易
2021/12/24	163	24.58	244.3	24.70	25.50	-81.3	1,420	-5.72%	大買/大賣/
2021/12/23	11	23.18	3	23.13	23.20	8	1,033	0.78%
2021/12/22	0	0.00	5	22.75	22.70	-5	1,040	-0.48%
2021/12/20	0	0.00	1.1	22.65	22.70	-1.1	1,406	-0.08%
2021/12/17	2	22.70	1.1	22.88	22.70	0.9	1,410	0.06%
2021/12/16	3	22.88	1	23.00	22.95	2	1,412	0.14%
2021/12/15	2	22.60	0	0.00	22.65	2	1,426	0.14%
2021/12/14	7	22.59	5	22.95	22.50	2	1,436	0.14%
2021/12/13	5	23.30	10	23.32	23.10	-5	1,431	-0.35%
2021/12/10	7	23.31	6	23.26	23.00	1	1,430	0.07%
2021/12/09	0	0.00	6	23.09	22.90	-6	1,437	-0.42%
2021/12/08	27	22.77	5	22.99	22.75	22	1,444	1.52%
2021/12/07	9	23.08	2	23.00	22.90	7	1,465	0.48%
2021/12/06	17	22.80	7	22.97	23.15	10	1,470	0.68%
2021/12/03	2	22.85	6	23.03	22.85	-4	1,484	-0.27%
2021/12/02	51	22.98	1	23.35	22.70	50	1,490	3.36%
2021/12/01	30.1	23.35	1	23.50	23.35	29.1	1,486	1.95%
2021/11/30	13	23.20	4	23.15	23.20	9	1,493	0.60%
2021/11/29	3	22.52	13	22.06	22.65	-10	1,507	-0.66%
2021/11/26	7	22.64	6	22.77	22.50	1	1,509	0.07%
2021/11/25	17	24.33	11	24.44	23.15	6	1,501	0.40%
2021/11/24	3	23.72	18	23.33	23.70	-15	1,457	-1.03%
2021/11/23	1	23.20	0	0.00	23.20	1	1,435	0.07%
2021/11/22	39	23.46	27	23.41	23.40	12	1,461	0.82%
2021/11/19	22	22.80	1	23.05	22.85	21	1,511	1.39%
2021/11/18	1	23.15	24	23.11	23.05	-23	1,504	-1.53%
2021/11/17	0	0.00	3	23.13	23.05	-3	1,512	-0.20%
2021/11/16	12	22.79	37	22.79	22.75	-25	1,497	-1.67%
2021/11/15	61	22.79	70	22.84	22.95	-9	1,484	-0.61%
2021/11/12	99	22.07	73	22.07	22.30	26	1,456	1.78%
2021/11/11	72.5	21.66	29	21.58	21.60	43.5	1,416	3.07%
2021/11/10	2	20.70	5	20.71	20.65	-3	1,385	-0.22%
2021/11/09	1	20.40	7	20.49	20.45	-6	1,429	-0.42%
2021/11/08	5	20.75	6	20.75	20.70	-1	1,438	-0.07%
2021/11/05	1	20.10	0	0.00	20.30	1	1,470	0.07%
2021/11/04	28	20.46	31	20.43	20.30	-3	1,483	-0.20%
2021/11/03	3	19.95	1	20.15	20.05	2	1,491	0.13%
2021/11/02	3	20.03	0	20.10	19.80	3	1,498	0.20%
2021/11/01	0	0.00	6	20.11	20.15	-6	1,504	-0.40%
2021/10/29	1	20.10	3	20.15	20.10	-2	1,522	-0.13%
2021/10/28	50	20.41	46	20.43	20.30	4	1,526	0.26%
2021/10/26	1	19.75	0	0.00	19.75	1	1,555	0.06%
2021/10/25	2	19.80	0	0.00	19.85	2	1,567	0.13%
2021/10/22	2	19.65	0	0.00	19.60	2	1,605	0.12%
2021/10/20	1	19.70	6	19.75	19.65	-5	1,655	-0.30%
2021/10/19	7	19.52	4	19.45	19.60	3	1,672	0.18%
2021/10/15	1	19.05	12	19.02	19.05	-11	1,930	-0.57%
2021/10/14	3	18.50	0	0.00	18.70	3	2,042	0.15%
2021/10/13	14	18.96	11	19.05	18.65	3	2,125	0.14%
2021/10/12	13	19.85	10	19.49	19.55	3	2,120	0.14%
2021/10/08	4	19.81	0	0.00	19.90	4	2,134	0.19%
2021/10/07	1	19.95	0	0.00	19.85	1	2,157	0.05%
2021/10/06	1	19.30	0	0.00	19.30	1	2,288	0.04%
2021/10/05	3	19.32	1	19.20	19.25	2	2,388	0.08%
2021/10/04	17	19.58	24	19.58	19.30	-7	2,409	-0.29%
2021/10/01	24	20.69	20	20.51	20.25	4	2,443	0.16%
2021/09/30	1	21.45	0	0.00	21.35	1	2,460	0.04%
2021/09/29	13	21.94	7	21.63	21.50	6	2,497	0.24%
2021/09/28	3	21.52	3	21.45	21.65	0	2,581	0.00%
2021/09/27	38	21.74	25	21.66	21.65	13	2,621	0.50%
2021/09/24	1	21.20	3	21.12	21.05	-2	2,289	-0.09%
2021/09/23	10	20.65	2	20.88	20.75	8	2,295	0.35%
2021/09/22	8	20.61	2	20.78	20.60	6	2,300	0.26%
2021/09/17	4	20.79	4	21.06	21.20	0	2,297	0.00%
2021/09/16	2	21.18	3	21.12	21.00	-1	2,297	-0.04%
2021/09/15	5	21.12	5	21.17	21.20	0	2,297	0.00%
2021/09/14	9	20.97	2	21.20	21.15	7	2,300	0.30%
2021/09/13	4	21.44	1	21.40	21.50	3	2,291	0.13%
2021/09/10	21	21.10	23	21.27	21.10	-2	2,289	-0.09%
2021/09/09	20	21.44	10	21.45	21.45	10	2,277	0.44%
2021/09/08	3	21.60	22	21.44	21.35	-19	2,270	-0.84%
2021/09/07	3	22.17	2	22.20	22.20	1	2,263	0.04%
2021/09/06	5	22.34	1	22.90	22.20	4	2,264	0.18%
2021/09/03	10	23.05	20	23.08	22.80	-10	2,281	-0.44%
2021/09/02	31	23.87	6	23.94	23.85	25	2,267	1.10%
2021/09/01	6	24.13	9	24.09	23.75	-3	2,246	-0.13%
2021/08/31	8	23.73	2	24.05	24.20	6	2,233	0.27%
2021/08/30	6	23.68	5	24.15	23.70	1	2,226	0.04%
2021/08/27	12	23.77	8	23.71	23.75	4	2,228	0.18%
2021/08/26	18	23.87	8	23.78	23.80	10	2,231	0.45%
2021/08/25	26	24.13	31	23.87	24.25	-5	2,227	-0.22%
2021/08/24	0	0.00	1	23.40	23.05	-1	2,174	-0.05%
2021/08/23	15	23.15	10	22.62	22.90	5	2,181	0.23%
2021/08/20	3	21.75	15	21.53	21.50	-12	2,192	-0.55%
2021/08/19	3	21.80	6	22.20	21.80	-3	2,237	-0.13%
2021/08/18	13	22.00	46	21.73	22.15	-33	2,257	-1.46%
2021/08/17	4	22.53	4	22.38	21.85	0	2,268	0.00%
2021/08/16	5	22.60	3	22.52	22.65	2	2,285	0.09%
2021/08/13	26	23.30	35	23.33	23.00	-9	2,280	-0.39%
2021/08/12	6	23.29	14	23.07	23.30	-8	2,278	-0.35%
2021/08/11	33	23.23	7	23.11	22.95	26	2,315	1.12%
2021/08/10	1	22.80	1	23.10	23.00	0	2,347	0.00%
2021/08/09	2	23.15	17	22.91	22.85	-15	2,382	-0.63%
2021/08/06	14	22.95	3	23.20	22.85	11	2,406	0.46%
2021/08/05	2	23.05	4	22.99	22.90	-2	2,446	-0.08%
2021/08/04	8	23.24	7	23.15	23.00	1	2,542	0.04%
2021/08/03	2	22.20	0	0.00	22.45	2	2,602	0.08%
2021/08/02	23	22.37	4	22.33	22.60	19	2,673	0.71%
2021/07/30	25	22.45	41	22.65	22.20	-16	2,683	-0.60%
2021/07/29	4	22.83	3	22.95	22.80	1	2,672	0.04%
2021/07/28	14	22.66	36	22.64	22.60	-22	2,675	-0.82%
2021/07/27	12	23.30	10	23.01	22.80	2	2,700	0.07%
2021/07/26	22	23.08	11	23.01	23.05	11	2,721	0.40%
2021/07/23	25	23.04	19	23.06	22.95	6	2,722	0.22%
2021/07/22	126	23.27	164	23.56	22.80	-38	2,731	-1.39%	大買/大賣/
2021/07/21	147	24.37	103	24.16	23.85	44	2,670	1.65%	大買/大賣/
2021/07/20	99	24.42	86	24.66	25.45	13	2,555	0.51%
2021/07/19	21	24.21	57	24.11	24.45	-36	2,483	-1.45%
2021/07/16	4	23.09	3	23.13	23.10	1	2,453	0.04%
2021/07/15	4	22.96	19	23.06	23.05	-15	2,473	-0.61%
2021/07/14	28	22.96	61	22.89	22.80	-33	2,483	-1.33%
2021/07/13	135	22.87	103	22.86	22.70	32	2,491	1.28%	大買/大賣/
2021/07/12	80	24.16	26	23.97	24.50	54	2,405	2.24%
2021/07/09	16	22.99	35	22.84	23.10	-19	2,363	-0.80%
2021/07/08	15	22.67	25.3	22.77	22.80	-10.3	2,383	-0.43%
2021/07/07	36	22.54	73	22.35	22.40	-37	2,390	-1.55%
2021/07/06	101	22.06	52.2	22.21	22.40	48.8	2,401	2.03%	大買/
2021/07/05	18	21.99	37.3	22.06	22.10	-19.3	2,395	-0.81%
2021/07/02	134	21.41	52.2	21.22	21.60	81.8	2,368	3.45%	大買/
2021/07/01	23	20.60	10	20.66	20.50	13	2,360	0.55%
2021/06/30	2	20.90	0	0.00	20.65	2	2,399	0.08%
2021/06/29	4	20.45	8	20.63	20.40	-4	2,488	-0.16%
2021/06/28	4	20.53	3	20.58	20.55	1	2,540	0.04%
2021/06/25	2	20.30	23	20.20	20.10	-21	2,741	-0.77%
2021/06/24	4	20.05	7	20.00	20.00	-3	2,772	-0.11%
2021/06/23	3	20.00	0	0.00	20.05	3	2,793	0.11%
2021/06/22	5	20.10	0	0.00	19.95	5	2,804	0.18%
2021/06/21	9	19.94	4	19.91	20.10	5	2,827	0.18%
2021/06/18	17	20.01	1	20.00	19.95	16	2,836	0.56%
2021/06/17	15	20.00	5	20.11	20.20	10	2,866	0.35%
2021/06/16	17	19.95	1	19.95	19.90	16	2,886	0.55%
2021/06/15	16	20.12	0	0.00	20.30	16	2,909	0.55%
2021/06/11	23	20.71	0	20.90	20.25	23	2,956	0.78%
2021/06/09	0.2	20.95	0	0.00	20.85	0.2	3,066	0.01%
2021/06/08	7	21.37	1	21.30	21.35	6	3,082	0.19%
2021/06/07	0	0.00	20	21.20	21.15	-20	3,184	-0.63%
2021/06/04	10.2	21.79	13	21.53	21.50	-2.8	3,198	-0.09%
2021/06/03	11	21.95	0	0.00	22.05	11	3,191	0.34%
2021/06/02	19	22.43	29	22.19	22.15	-10	3,190	-0.31%
2021/06/01	9	21.82	28	21.68	21.75	-19	3,162	-0.60%
2021/05/31	5	21.50	16	21.45	21.20	-11	3,142	-0.35%
2021/05/28	1	21.55	14	21.31	21.45	-13	3,127	-0.42%
2021/05/27	12	21.52	15.2	21.40	21.70	-3.2	3,098	-0.10%
2021/05/26	5	21.05	15	20.69	21.05	-10	3,056	-0.33%
2021/05/25	4	20.75	0	0.00	20.55	4	3,037	0.13%
2021/05/24	6	20.00	12	20.21	20.40	-6	3,019	-0.20%
2021/05/21	13	19.47	3	19.40	19.70	10	2,995	0.33%
2021/05/20	25	19.37	8	19.34	19.15	17	2,991	0.57%
2021/05/19	51	19.58	48	19.64	19.90	3	2,960	0.10%
2021/05/18	2	18.40	26	18.97	19.45	-24	2,927	-0.82%
2021/05/17	55	17.97	14	18.04	17.70	41	2,866	1.43%
2021/05/14	15	19.55	5	19.71	19.65	10	2,822	0.35%
2021/05/13	38	19.02	171	18.81	19.10	-133	2,797	-4.75%	大賣/鉅額交易
2021/05/12	85.4	20.85	180	21.35	19.80	-94.6	2,759	-3.43%	大賣/
2021/05/11	154	22.42	59	21.58	21.55	95	2,683	3.54%	大買/
2021/05/10	62	23.04	87	23.50	23.70	-25	2,603	-0.96%
2021/05/07	20.4	21.99	0	0.00	22.30	20.4	2,535	0.80%
2021/05/06	8	21.99	0	0.00	22.05	8	2,523	0.32%
2021/05/05	1	22.65	3	22.37	22.35	-2	2,501	-0.08%
2021/05/04	32	22.37	19	22.33	22.20	13	2,487	0.52%
2021/05/03	44	23.09	43	22.80	22.80	1	2,423	0.04%
2021/04/29	1	23.00	2	23.40	23.05	-1	2,373	-0.04%
2021/04/28	1	23.50	5	23.20	23.30	-4	2,360	-0.17%
2021/04/27	2	23.43	41	23.30	23.60	-39	2,346	-1.66%
2021/04/26	15	23.23	6	23.22	23.05	9	2,315	0.39%
2021/04/23	4	23.08	39	23.04	23.05	-35	2,282	-1.53%
2021/04/22	8	22.87	32.7	22.89	22.65	-24.7	2,259	-1.09%
2021/04/21	18	22.89	16	22.98	22.85	2	2,205	0.09%
2021/04/20	1	22.10	4	22.49	22.60	-3	2,172	-0.14%
2021/04/19	4	22.36	6	22.49	22.35	-2	2,158	-0.09%
2021/04/16	28	22.79	4	22.75	22.70	24	2,131	1.13%
2021/04/15	19	22.76	18	22.62	22.85	1	2,096	0.05%
2021/04/14	3	21.40	6	21.38	21.85	-3	2,045	-0.15%
2021/04/13	6	22.28	30	22.36	21.65	-24	2,017	-1.19%
2021/04/12	7	22.16	59	22.38	22.20	-52	1,983	-2.62%
2021/04/09	16	21.85	11	21.98	21.95	5	1,949	0.26%
2021/04/08	95	21.93	34	21.77	21.80	61	1,929	3.16%
2021/04/07	12	21.25	22	21.31	21.25	-10	1,865	-0.54%
2021/04/06	17	20.93	23	21.15	20.85	-6	1,844	-0.33%
2021/04/01	28	20.87	51	21.06	20.90	-23	1,815	-1.27%
2021/03/31	44	20.65	23	20.65	20.90	21	1,719	1.22%
2021/03/30	122	21.04	79	20.95	20.85	43	1,667	2.58%	大買/
2021/03/29	9	20.23	13.1	20.13	20.45	-4.1	1,455	-0.28%
2021/03/26	1	20.25	5	19.90	19.90	-4	1,434	-0.28%
2021/03/25	3	19.63	8	19.69	19.55	-5	1,411	-0.36%
2021/03/24	7	19.74	53	20.00	19.45	-46	1,396	-3.29%
2021/03/23	4	19.86	18	19.98	19.85	-14	1,410	-0.99%
2021/03/22	42	19.93	7	20.14	20.15	35	1,421	2.46%
2021/03/19	42	19.79	11	19.87	19.70	31	1,384	2.24%
2021/03/18	18	19.97	14	20.27	19.85	4	1,368	0.29%
2021/03/17	42	20.27	107	20.24	20.20	-65	1,379	-4.71%	大賣/
2021/03/16	88	19.96	155	19.91	19.80	-67	1,349	-4.96%	大賣/
2021/03/15	55	19.53	23	19.70	19.30	32	1,281	2.50%
2021/03/12	58	19.18	3	19.30	19.45	55	1,230	4.47%
2021/03/11	190	18.83	155.6	19.04	19.40	34.5	1,227	2.81%	大買/大賣/
2021/03/10	26	17.73	35	18.22	18.60	-9	1,147	-0.78%
2021/03/09	13	17.69	26	17.68	17.65	-13	1,174	-1.11%
2021/03/08	25	17.57	2	18.00	17.55	23	1,225	1.88%
2021/03/05	12	17.64	0	0.00	17.65	12	1,275	0.94%
2021/03/04	2	17.85	0	0.00	17.80	2	1,360	0.15%
2021/03/03	0	0.00	1	18.05	18.10	-1	1,447	-0.07%
2021/03/02	0	18.00	0	0.00	18.00	0	1,489	0.00%
2021/02/26	2	18.35	0	0.00	18.35	2	1,570	0.13%
2021/02/25	0	18.20	1	18.55	18.60	-1	1,587	-0.06%
2021/02/24	6	18.35	4	18.40	18.35	2	1,638	0.12%
2021/02/23	1	18.40	5	18.45	18.50	-4	1,673	-0.24%
2021/02/22	9	18.28	3	18.28	18.30	6	1,734	0.35%
2021/02/19	3	17.73	1	17.55	17.70	2	1,745	0.11%
2021/02/18	0	0.00	1	17.75	17.70	-1	1,736	-0.06%
2021/02/17	43	17.20	46	17.34	17.30	-3	1,727	-0.17%
2021/02/05	2	16.75	0	0.00	16.75	2	1,718	0.12%
2021/02/04	33	16.76	33	16.72	16.70	0	1,721	0.00%
2021/02/02	10	16.88	2	17.00	16.90	8	1,723	0.46%
2021/02/01	2	16.35	5	16.40	16.35	-3	1,701	-0.18%
2021/01/29	2	16.35	0	0.00	16.40	2	1,700	0.12%
2021/01/22	0	0.00	0	16.65	16.70	0	1,704	0.00%
2021/01/21	0	17.10	0	17.95	16.55	0	1,707	0.00%
2021/01/20	5	16.59	30	16.60	16.35	-25	1,700	-1.47%
2021/01/19	7	17.31	1	17.40	17.10	6	1,687	0.36%
2021/01/18	23	17.03	0	0.00	17.10	23	1,683	1.37%
2021/01/15	4	16.89	4	17.10	16.90	0	1,673	0.00%
2021/01/13	0	17.90	41	17.45	17.50	-41	1,743	-2.35%
2021/01/12	6	17.53	12	17.66	17.45	-6	1,737	-0.35%
2021/01/11	0	17.95	0	0.00	17.80	0	1,728	0.00%
2021/01/07	4.2	17.92	4	18.35	18.00	0.2	1,729	0.01%
2021/01/06	13	18.41	20	18.41	18.15	-7	1,724	-0.41%
2021/01/05	36.2	19.19	18	19.25	18.90	18.2	1,703	1.07%
2021/01/04	0	0.00	16	19.81	19.70	-16	1,671	-0.96%
2020/12/31	32	19.56	27	19.61	19.50	5	1,658	0.30%
2020/12/30	7	19.41	10	19.43	19.45	-3	1,633	-0.18%
2020/12/29	31	19.44	24	19.42	19.35	7	1,627	0.43%
2020/12/28	3	19.35	5	19.10	19.10	-2	1,601	-0.12%
2020/12/25	6	18.73	5	18.75	18.80	1	1,582	0.06%
2020/12/24	2	18.85	5	18.80	18.85	-3	1,579	-0.19%
2020/12/23	0	0.00	3	18.65	18.60	-3	1,572	-0.19%
2020/12/22	1	19.00	4	19.30	18.55	-3	1,587	-0.19%
2020/12/21	1	19.25	18	18.92	19.20	-17	1,576	-1.08%
2020/12/18	9	19.28	4	19.29	19.15	5	1,579	0.32%
2020/12/17	18	19.63	20	19.48	19.40	-2	1,584	-0.13%
2020/12/16	2	19.10	10	19.39	19.40	-8	1,561	-0.51%
2020/12/15	0	0.00	3	18.90	18.45	-3	1,588	-0.19%
2020/12/11	12	18.74	30	18.73	18.50	-18	1,909	-0.94%
2020/12/10	9	19.48	3	19.53	19.45	6	1,868	0.32%
2020/12/09	5	19.28	3	19.40	19.35	2	1,839	0.11%
2020/12/08	17.2	19.20	4	19.24	19.15	13.2	1,841	0.72%
2020/12/07	9	19.53	15	19.34	19.30	-6	1,828	-0.33%
2020/12/04	25	19.43	26	19.29	19.30	-1	1,813	-0.06%
2020/12/03	86	19.97	34	19.55	19.45	52	1,805	2.88%
2020/12/02	39	19.80	56	19.91	19.75	-17	1,788	-0.95%
2020/12/01	38	19.51	67	19.33	19.60	-29	1,766	-1.64%
2020/11/30	45	19.01	96	19.18	18.95	-51	1,860	-2.74%
2020/11/27	58	18.55	69	18.45	18.65	-11	1,801	-0.61%
2020/11/26	17	18.10	64	17.94	18.00	-47	1,796	-2.62%
2020/11/25	104	17.87	129	18.02	18.25	-25	1,760	-1.42%	大買/大賣/
2020/11/24	24	17.35	19	17.57	17.30	5	1,675	0.30%
2020/11/23	119	17.71	107.1	17.72	17.65	11.9	1,666	0.71%	大買/大賣/
2020/11/20	59	17.25	40.2	17.09	17.30	18.8	1,620	1.16%
2020/11/19	43.2	17.00	82.5	16.77	16.90	-39.3	1,676	-2.34%
2020/11/18	8	16.44	89	16.37	16.40	-81	1,628	-4.97%
2020/11/17	5	16.09	20	16.20	16.15	-15	1,605	-0.93%
2020/11/16	31	16.26	20	16.25	16.20	11	1,624	0.68%
2020/11/13	6	16.10	5	16.19	16.10	1	1,623	0.06%
2020/11/12	10	16.00	1	15.95	16.00	9	1,642	0.55%
2020/11/11	34	16.05	1	16.30	16.00	33	1,676	1.97%
2020/11/09	18	15.57	0	0.00	15.60	18	1,718	1.05%
2020/11/06	0	15.00	0	0.00	15.30	0	1,715	0.00%
2020/11/05	0	0.00	1	15.30	15.30	-1	1,727	-0.06%
2020/11/04	0	15.30	0	0.00	15.30	0	1,735	0.00%
2020/11/03	1	15.35	0	0.00	15.30	1	1,737	0.06%
2020/11/02	4	15.15	0	0.00	15.35	4	1,739	0.23%
2020/10/30	6	15.75	5	15.80	15.30	1	1,758	0.06%
2020/10/29	0	15.50	1	15.50	15.60	-1	1,751	-0.06%
2020/10/28	0	15.80	2	15.90	15.75	-2	1,767	-0.11%
2020/10/27	2	16.00	2	15.90	15.95	0	1,770	0.00%
2020/10/26	5.1	15.88	0	0.00	15.85	5.1	1,776	0.29%
2020/10/23	0	0.00	1	16.10	16.05	-1	1,769	-0.06%
2020/10/21	12	16.50	5	16.35	16.25	7	1,783	0.39%
2020/10/20	3	16.18	1	16.25	16.15	2	1,701	0.12%
2020/10/19	1	16.30	0	0.00	16.35	1	1,703	0.06%
2020/10/16	6	16.60	0	0.00	16.35	6	1,709	0.35%
2020/10/15	0	0.00	1	16.60	16.65	-1	1,707	-0.06%
2020/10/13	0	0.00	6	16.10	16.10	-6	1,693	-0.35%
2020/10/12	0	0.00	8	16.25	16.10	-8	1,690	-0.47%
2020/10/08	0	0.00	4	16.31	16.30	-4	1,698	-0.24%
2020/09/30	8	15.55	9	15.68	15.85	-1	1,777	-0.06%
2020/09/29	1	15.60	0	0.00	15.60	1	1,800	0.06%
2020/09/28	21	15.62	1	15.60	15.60	20	1,803	1.11%
2020/09/25	1	15.60	2	15.90	15.45	-1	1,830	-0.05%
2020/09/24	0	0.00	14	15.88	15.85	-14	1,817	-0.77%
2020/09/23	0	0.00	10	16.15	16.10	-10	1,824	-0.55%
2020/09/22	9	16.28	18	16.19	16.25	-9	1,815	-0.50%
2020/09/21	19	16.76	11	16.72	16.55	8	1,802	0.44%
2020/09/18	53	16.58	57	16.62	16.50	-4	1,778	-0.22%
2020/09/17	95	16.94	71	16.88	16.65	24	1,718	1.40%
2020/09/16	29	16.87	76	17.08	17.25	-47	1,566	-3.00%
2020/09/14	1	15.75	2	15.75	15.75	-1	1,378	-0.07%
2020/09/11	5	15.93	6	15.69	15.65	-1	1,378	-0.07%
2020/09/10	2	16.10	1	16.15	16.10	1	1,368	0.07%
2020/09/09	2	15.95	1	15.95	16.15	1	1,373	0.07%
2020/09/08	6	16.01	0	0.00	16.00	6	1,365	0.44%
2020/09/07	8	16.55	7	16.64	16.25	1	1,348	0.07%
2020/09/04	20	16.74	17	16.78	16.75	3	1,323	0.23%
2020/09/03	38	16.96	128	16.89	17.00	-90	1,287	-6.99%	大賣/
2020/09/02	10	16.21	6	16.53	16.20	4	1,137	0.35%
2020/09/01	26	16.34	34	16.28	16.35	-8	1,110	-0.72%
2020/08/31	17	16.06	1	16.30	16.15	16	1,042	1.53%
2020/08/28	6	15.96	0	0.00	16.10	6	1,034	0.58%
2020/08/27	53	16.04	4	15.95	15.90	49	1,039	4.72%
2020/08/26	26	16.11	12	16.14	16.30	14	1,023	1.37%
2020/08/25	68	16.14	128	16.18	16.25	-60	1,009	-5.94%	大賣/
2020/08/24	47	15.61	15	15.41	15.90	32	908	3.52%
2020/08/21	1	14.95	0	0.00	15.05	1	927	0.11%
2020/08/20	7	15.01	52	14.65	14.80	-45	924	-4.87%
2020/08/19	7	15.59	7	15.75	15.40	0	904	0.00%
2020/08/18	17	15.70	18	15.75	15.65	-1	899	-0.11%
2020/08/17	29	16.17	47	16.40	16.15	-18	881	-2.04%
2020/08/14	60	16.05	27	16.03	16.30	33	844	3.91%
2020/08/13	1	15.35	2	15.45	15.40	-1	791	-0.13%
2020/08/12	1	15.20	0	0.00	15.20	1	787	0.13%
2020/08/11	4	15.45	13	15.47	15.30	-9	797	-1.13%
2020/08/06	9	15.50	13	15.38	15.20	-4	916	-0.44%
2020/08/05	3	15.42	38	15.42	15.45	-35	986	-3.55%
2020/08/04	1	15.20	0	0.00	15.25	1	995	0.10%
2020/08/03	2	15.27	11	15.24	15.10	-9	997	-0.90%
2020/07/31	2	15.00	1	15.15	15.00	1	988	0.10%
2020/07/30	3	14.78	3	14.65	14.80	0	998	0.00%
2020/07/29	1	14.50	1	14.45	14.40	0	998	0.00%
2020/07/28	22	14.45	0	0.00	14.30	22	1,012	2.17%
2020/07/27	3	14.60	3	14.45	14.45	0	1,032	0.00%
2020/07/24	1	14.55	0	0.00	14.50	1	1,034	0.10%
2020/07/23	21	14.80	0	0.00	14.75	21	1,030	2.04%
2020/07/22	2	14.95	4	14.85	14.90	-2	1,036	-0.19%
2020/07/20	0	0.00	8	14.53	14.40	-8	1,042	-0.77%
2020/07/16	2	14.95	0	0.00	14.95	2	1,045	0.19%
2020/07/15	6	15.03	0	0.00	14.90	6	1,046	0.57%
2020/07/14	23	15.45	64	15.36	15.20	-41	1,049	-3.91%
2020/07/13	12	15.07	6	15.05	15.05	6	996	0.60%
2020/07/10	5	15.09	3	15.03	14.90	2	995	0.20%
2020/07/09	24	15.40	17	15.35	15.40	7	1,003	0.70%
2020/07/08	6	15.23	6	15.46	15.55	0	995	0.00%
2020/07/07	6	15.07	5	15.02	14.90	1	970	0.10%
2020/07/06	29	14.85	7	15.15	15.10	22	972	2.26%
2020/07/03	6	15.11	0	0.00	15.00	6	953	0.63%
2020/07/02	6	14.98	3	15.18	15.10	3	963	0.31%
2020/07/01	3	14.70	1	14.80	14.65	2	951	0.21%
2020/06/29	43	14.31	9	14.41	14.35	34	956	3.56%
2020/06/23	2	14.85	2	14.75	14.60	0	960	0.00%
2020/06/22	4	14.75	3	14.77	14.80	1	968	0.10%
2020/06/19	4	14.83	3	14.82	14.65	1	980	0.10%
2020/06/18	2	14.80	18	14.81	14.80	-16	986	-1.62%
2020/06/17	5	14.96	1	14.80	14.80	4	990	0.40%
2020/06/16	6	14.85	8	14.80	14.45	-2	1,010	-0.20%
2020/06/15	41	14.35	1	14.35	14.40	40	1,079	3.71%
2020/06/12	4	14.10	15	14.26	14.40	-11	1,105	-0.99%
2020/06/11	10	14.83	25	15.01	14.65	-15	1,124	-1.33%
2020/06/10	4	15.28	0	0.00	15.35	4	1,133	0.35%
2020/06/09	7	15.41	1	15.40	15.30	6	1,190	0.50%
2020/06/08	8	15.51	4	15.50	15.40	4	1,229	0.33%
2020/06/05	11	15.48	42	15.47	15.55	-31	1,228	-2.52%
2020/06/04	21	15.18	3	15.15	15.15	18	1,230	1.46%
2020/06/03	10	15.17	8	15.22	15.20	2	1,244	0.16%
2020/06/02	11	14.95	4	14.90	15.00	7	1,238	0.57%
2020/06/01	3	14.98	7	15.09	14.95	-4	1,238	-0.32%
2020/05/29	7	14.95	10	15.03	14.85	-3	1,236	-0.24%
2020/05/28	40	15.30	20	15.44	15.00	20	1,233	1.62%
2020/05/27	4	14.61	28	14.61	14.60	-24	1,197	-2.00%
2020/05/26	8	14.67	0	0.00	14.70	8	1,204	0.66%
2020/05/25	15	14.34	17	14.31	14.30	-2	1,201	-0.17%
2020/05/22	31	14.72	3	14.68	14.50	28	1,198	2.34%
2020/05/21	67	14.76	37	14.95	14.70	30	1,192	2.52%
2020/05/20	2	14.55	4	14.60	14.65	-2	1,195	-0.17%
2020/05/19	20	14.46	55	14.53	14.50	-35	1,201	-2.91%
2020/05/18	15	14.50	5	14.43	14.35	10	1,206	0.83%
2020/05/15	17	15.05	12	15.11	14.90	5	1,209	0.41%
2020/05/14	33	15.41	34	15.34	15.00	-1	1,190	-0.08%
2020/05/13	29	16.25	22	16.26	16.10	7	1,150	0.61%
2020/05/12	27	15.75	43	15.66	16.25	-16	1,071	-1.49%
2020/05/11	1	15.25	11	14.88	14.80	-10	996	-1.00%
2020/05/08	5	14.30	0	0.00	14.35	5	983	0.51%
2020/05/07	8	14.44	7	14.56	14.40	1	994	0.10%
2020/05/06	21	14.33	79	14.23	14.40	-58	992	-5.84%
2020/05/05	1	13.90	1	14.20	14.10	0	983	0.00%
2020/05/04	11	13.87	17	13.93	13.80	-6	979	-0.61%
2020/04/30	33	14.21	38	14.22	14.25	-5	974	-0.51%
2020/04/29	6	13.95	19.3	14.02	14.10	-13.3	979	-1.36%
2020/04/28	7	13.89	4	13.90	13.90	3	982	0.31%
2020/04/27	25	13.91	9	13.97	13.95	16	1,013	1.58%
2020/04/24	12	13.81	4	13.74	13.85	8	1,009	0.79%
2020/04/23	4	13.28	9	13.38	13.35	-5	1,000	-0.50%
2020/04/22	7	13.24	2	13.25	13.25	5	1,020	0.49%
2020/04/21	9	13.31	6	13.28	13.20	3	1,038	0.29%
2020/04/20	3	13.75	29	13.78	13.70	-26	1,103	-2.36%
2020/04/17	10	13.90	5	13.97	13.80	5	1,150	0.43%
2020/04/16	26	13.89	62.1	13.73	13.90	-36.1	1,140	-3.16%
2020/04/15	7	13.59	6	13.68	13.60	1	1,142	0.09%
2020/04/14	8	13.57	20	13.41	13.70	-12	1,152	-1.04%
2020/04/13	3	13.00	3	13.15	13.00	0	1,139	0.00%
2020/04/10	11	13.20	2	13.20	13.20	9	1,141	0.79%
2020/04/09	3	13.27	3	13.33	13.25	0	1,146	0.00%
2020/04/08	6	13.23	1	13.35	13.45	5	1,142	0.44%
2020/04/07	4	12.89	13	12.92	12.90	-9	1,139	-0.79%
2020/04/01	8	12.48	6	12.63	12.55	2	1,134	0.18%
2020/03/31	2	12.85	0	0.00	12.75	2	1,132	0.18%
2020/03/30	21	12.64	17	12.70	12.85	4	1,142	0.35%
2020/03/27	1	13.00	1	12.75	12.70	0	1,142	0.00%
2020/03/26	5	12.69	16	12.84	12.80	-11	1,143	-0.96%
2020/03/25	11	12.83	0	0.00	12.75	11	1,138	0.97%
2020/03/24	3	12.50	5	12.56	12.55	-2	1,127	-0.18%
2020/03/23	23	12.07	0	0.00	12.20	23	1,125	2.04%
2020/03/20	6	12.18	10	12.30	12.60	-4	1,131	-0.35%
2020/03/19	28	11.41	103	11.36	11.60	-75	1,144	-6.55%	大賣/
2020/03/18	22	12.84	11	12.72	12.45	11	1,105	1.00%
2020/03/17	72	12.48	17	12.52	12.90	55	1,115	4.93%
2020/03/16	12	12.99	44	12.81	13.00	-32	1,096	-2.92%
2020/03/13	18	12.45	36	12.55	13.00	-18	1,077	-1.67%
2020/03/12	20	13.68	12	14.15	13.75	8	1,021	0.78%
2020/03/11	0	15.05	0.3	15.05	15.05	-0.3	994	-0.03%
2020/03/10	14	14.62	9.1	14.81	15.00	4.9	995	0.50%
2020/03/09	31	15.51	4	15.20	15.10	27	979	2.76%
2020/03/06	13	15.94	2.3	16.00	16.00	10.7	964	1.11%
2020/03/05	4	16.13	12	16.31	16.15	-8	976	-0.82%
2020/03/04	25	16.06	7	16.03	16.05	18	982	1.83%
2020/03/03	1	16.25	2	16.25	16.10	-1	987	-0.10%
2020/03/02	3	15.70	5	15.98	15.85	-2	1,000	-0.20%
2020/02/27	14	16.46	20	16.47	16.10	-6	999	-0.60%
2020/02/26	2	16.65	3	16.87	16.80	-1	1,000	-0.10%
2020/02/25	12	16.36	6	16.50	16.55	6	1,013	0.59%
2020/02/24	4	16.55	4	16.70	16.70	0	1,038	0.00%
2020/02/21	26	16.69	15	16.78	16.75	11	1,060	1.04%
2020/02/20	27	17.18	5	17.15	17.05	22	1,061	2.07%
2020/02/19	9	16.83	9	16.99	17.00	0	1,059	0.00%
2020/02/18	2	16.75	7	16.76	16.80	-5	1,057	-0.47%
2020/02/17	0	0.00	4	16.70	16.55	-4	1,049	-0.38%
2020/02/14	0	0.00	9	16.56	16.55	-9	1,050	-0.86%
2020/02/13	20	16.53	2	16.40	16.40	18	1,070	1.68%
2020/02/12	8	16.63	2	16.75	16.75	6	1,095	0.55%
2020/02/11	9	16.52	33.1	16.39	16.55	-24.1	1,124	-2.14%
2020/02/10	16	15.76	10	15.93	15.80	6	1,166	0.51%
2020/02/07	19	16.37	6	16.22	16.25	13	1,163	1.12%
2020/02/06	3	16.80	3	16.82	16.80	0	1,177	0.00%
2020/02/05	3	16.52	2	16.65	16.50	1	1,233	0.08%
2020/02/04	4	16.34	10	16.57	16.35	-6	1,319	-0.45%
2020/02/03	20	15.33	11	15.81	16.00	9	1,326	0.68%
2020/01/31	11	16.41	6	16.63	16.45	5	1,321	0.38%
2020/01/30	14	16.81	2	16.55	16.50	12	1,321	0.91%
2020/01/20	10	18.29	14	18.31	18.30	-4	1,295	-0.31%
2020/01/17	24	18.48	15	18.50	18.40	9	1,310	0.69%
2020/01/16	11	18.82	1	18.55	18.55	10	1,315	0.76%
2020/01/15	11	19.00	6	19.18	18.85	5	1,303	0.38%
2020/01/14	54	19.29	36	19.03	18.90	18	1,311	1.37%
2020/01/13	24	18.88	29	18.98	19.50	-5	1,252	-0.40%
2020/01/10	3	18.03	5	18.18	18.00	-2	1,250	-0.16%
2020/01/09	2	18.03	23	17.94	18.15	-21	1,313	-1.60%
2020/01/08	32	17.57	40	17.56	17.50	-8	1,464	-0.55%
2020/01/07	12	18.33	33	18.34	18.10	-21	1,459	-1.44%
2020/01/06	27	18.58	17	18.41	18.35	10	1,483	0.67%
2020/01/03	16	18.76	41	18.85	18.80	-25	1,498	-1.67%
2020/01/02	6	19.00	3	19.05	19.00	3	1,502	0.20%
2019/12/31	10	19.14	6	19.18	19.10	4	1,510	0.26%
2019/12/30	7	18.80	20.1	19.03	19.05	-13.1	1,521	-0.86%
2019/12/27	5	18.85	6	18.92	18.90	-1	1,523	-0.07%
2019/12/26	5	18.75	25	18.77	18.75	-20	1,560	-1.28%
2019/12/25	6	19.09	6	19.33	18.95	0	1,589	0.00%
2019/12/24	1	18.75	0	0.00	18.85	1	1,608	0.06%
2019/12/23	11	18.75	25	18.71	18.65	-14	1,629	-0.86%
2019/12/20	9	19.14	1	19.30	19.00	8	1,641	0.49%
2019/12/19	23	19.31	36	19.26	19.10	-13	1,677	-0.77%
2019/12/18	3	19.20	10	19.21	19.25	-7	1,711	-0.41%
2019/12/17	23	19.08	21	19.15	19.05	2	1,752	0.11%
2019/12/16	32	18.89	29	18.82	19.05	3	1,822	0.16%
2019/12/13	44	19.01	113	18.92	18.70	-69	1,917	-3.60%	大賣/
2019/12/12	34	19.64	20	19.70	19.45	14	1,915	0.73%
2019/12/11	2	20.15	3	20.15	20.05	-1	1,886	-0.05%
2019/12/10	12	20.21	1	20.20	20.20	11	1,911	0.58%
2019/12/09	15	20.43	12	20.39	20.35	3	1,975	0.15%
2019/12/06	7	20.55	22	20.55	20.55	-15	2,056	-0.73%
2019/12/05	2	20.18	8	20.21	20.15	-6	2,084	-0.29%
2019/12/04	5	19.97	7	20.09	20.05	-2	2,143	-0.09%
2019/12/03	2	20.05	11	20.05	20.20	-9	2,179	-0.41%
2019/12/02	15	19.97	16	20.01	19.90	-1	2,210	-0.05%
2019/11/29	12	20.36	7	20.57	20.30	5	2,244	0.22%
2019/11/28	2	20.55	3	20.57	20.55	-1	2,343	-0.04%
2019/11/27	3	20.48	15	20.60	20.45	-12	2,432	-0.49%
2019/11/26	7	20.41	4	20.50	20.40	3	2,641	0.11%
2019/11/25	12	20.44	6	20.57	20.35	6	2,758	0.22%
2019/11/22	51	20.49	19	20.41	20.35	32	3,048	1.05%
2019/11/21	10	20.50	45	20.33	20.80	-35	3,312	-1.06%
2019/11/20	28	20.21	20	20.25	20.20	8	3,366	0.24%
2019/11/19	10	20.78	13	20.78	20.70	-3	3,406	-0.09%
2019/11/18	17	20.61	19	20.56	20.55	-2	3,504	-0.06%
2019/11/15	2	20.93	13	20.74	20.65	-11	3,625	-0.30%
2019/11/14	19	20.94	42	20.88	20.80	-23	3,699	-0.62%
2019/11/13	29	20.78	12	20.95	20.75	17	3,921	0.43%
2019/11/12	30	20.70	14	20.73	20.80	16	4,091	0.39%
2019/11/11	39	21.11	7	20.91	20.90	32	4,305	0.74%
2019/11/08	14	21.95	39	22.19	21.95	-25	4,932	-0.51%
2019/11/07	50	21.44	30	21.77	22.10	20	5,076	0.39%
2019/11/06	12	21.11	10	21.20	21.20	2	5,070	0.04%
2019/11/05	41	21.12	64	21.10	21.15	-23	5,107	-0.45%
2019/11/04	64	21.14	114	21.06	20.80	-50	5,134	-0.97%	大賣/
2019/11/01	156	21.96	128	21.79	21.65	28	5,100	0.55%	大買/大賣/
2019/10/31	38	22.73	9	22.61	22.60	29	5,059	0.57%
2019/10/30	34	22.86	25	22.90	22.95	9	5,106	0.18%
2019/10/29	27	22.83	23	22.66	22.60	4	5,121	0.08%
2019/10/28	11	22.75	13	22.80	22.85	-2	5,143	-0.04%
2019/10/25	51	22.82	16	22.82	22.75	35	5,197	0.67%
2019/10/24	21	22.95	12	23.00	22.90	9	5,293	0.17%
2019/10/23	26	23.03	6	23.15	22.95	20	5,301	0.38%
2019/10/22	26.3	22.95	26	23.08	23.30	0.3	5,309	0.01%
2019/10/21	26	23.10	11	23.14	23.00	15	5,328	0.28%
2019/10/18	39	23.27	12	23.15	23.10	27	5,362	0.50%
2019/10/17	97.2	24.12	146	23.95	23.85	-48.8	5,465	-0.89%	大賣/
2019/10/16	178	23.92	181	24.00	24.20	-3	5,614	-0.05%	大買/大賣/
2019/10/15	15	22.69	1	22.60	22.50	14	5,471	0.26%
2019/10/14	21	22.90	5	22.98	22.75	16	5,484	0.29%
2019/10/09	23	23.02	12	23.06	22.75	11	5,493	0.20%
2019/10/08	19	23.47	8	23.37	23.20	11	5,508	0.20%
2019/10/07	6	23.48	19	23.49	23.40	-13	5,606	-0.23%
2019/10/04	3	23.50	4	23.69	23.35	-1	5,675	-0.02%
2019/10/03	12	23.39	1	23.40	23.60	11	5,871	0.19%
2019/10/02	17	23.23	21	23.31	23.65	-4	5,907	-0.07%
2019/10/01	19	22.79	12	22.66	22.65	7	5,941	0.12%
2019/09/27	19	23.05	16	23.08	23.00	3	5,985	0.05%
2019/09/26	9	23.44	5	23.81	23.35	4	6,094	0.07%
2019/09/25	17	23.57	25	23.48	23.60	-8	6,183	-0.13%
2019/09/24	18	23.57	17	23.67	23.45	1	6,344	0.02%
2019/09/23	24	23.56	69	23.53	23.35	-45	6,608	-0.68%
2019/09/20	23	23.79	7	23.97	23.70	16	6,666	0.24%
2019/09/19	73	24.56	52	24.31	24.10	21	6,768	0.31%
2019/09/18	82	24.38	101	24.61	24.70	-19	6,947	-0.27%	大賣/
2019/09/17	5	23.29	23	23.14	23.70	-18	6,883	-0.26%
2019/09/16	5	23.40	50	23.60	23.35	-45	7,152	-0.63%
2019/09/12	13	23.48	45	23.48	23.50	-32	7,303	-0.44%
2019/09/11	51	23.33	96	23.39	23.10	-45	7,284	-0.62%
2019/09/10	64	23.82	70	23.79	23.75	-6	7,215	-0.08%
2019/09/09	13	24.62	31	24.67	24.35	-18	7,133	-0.25%
2019/09/06	30	24.21	22	24.21	24.20	8	7,090	0.11%
2019/09/05	5	24.90	45	24.80	24.70	-40	7,027	-0.57%
2019/09/04	27	24.72	16	24.62	24.70	11	6,984	0.16%
2019/09/03	30	24.68	59	24.60	24.40	-29	6,950	-0.42%
2019/09/02	71	24.63	49.1	24.59	24.50	21.9	6,899	0.32%
2019/08/30	86	25.04	74	24.95	24.90	12	6,789	0.18%
2019/08/29	212.2	24.95	199	24.94	25.05	13.2	6,691	0.20%	大買/大賣/
2019/08/28	130	24.51	123	24.40	24.35	7	6,464	0.11%	大買/大賣/
2019/08/27	279	24.27	374	24.31	24.50	-95	6,338	-1.50%	大買/大賣/
2019/08/26	227.1	23.62	374	23.67	23.60	-146.9	6,035	-2.43%	大買/大賣/鉅額交易
2019/08/23	68	23.09	169	22.86	22.70	-101	5,753	-1.76%	大賣/鉅額交易
2019/08/22	20	23.07	32	22.98	22.95	-12	5,670	-0.21%
2019/08/21	52	22.60	94	22.61	23.00	-42	5,603	-0.75%
2019/08/20	103	23.03	96	23.02	22.70	7	5,494	0.13%	大買/
2019/08/19	37.1	22.82	35	22.82	23.10	2.1	5,362	0.04%
2019/08/16	220	23.46	140	23.27	23.00	80	5,280	1.52%	大買/大賣/
2019/08/15	109	23.10	278	22.95	23.25	-169	5,046	-3.35%	大買/大賣/鉅額交易
2019/08/14	318	23.08	203	23.03	23.10	115	4,868	2.36%	大買/大賣/鉅額交易
2019/08/13	675.1	22.59	581	22.65	22.30	94.1	4,631	2.03%	大買/大賣/
2019/08/12	100	21.42	91	21.48	21.70	9	3,970	0.23%
2019/08/08	23	19.57	19	19.54	19.75	4	3,792	0.11%
2019/08/07	27	19.87	41	19.65	19.50	-14	3,737	-0.37%
2019/08/06	30	19.68	24	19.75	20.05	6	3,688	0.16%
2019/08/05	10	20.61	17	20.57	20.35	-7	3,632	-0.19%
2019/08/02	49	20.71	11	20.58	20.75	38	3,604	1.05%
2019/08/01	26	20.77	72	20.61	20.50	-46	3,553	-1.29%
2019/07/31	66	20.66	29	20.60	20.80	37	3,489	1.06%
2019/07/30	34	20.25	18	20.41	20.05	16	3,453	0.46%
2019/07/29	63	20.74	89	20.82	20.50	-26	3,420	-0.76%
2019/07/26	73	20.73	108	20.71	20.85	-35	3,360	-1.04%	大賣/
2019/07/25	17	20.06	4	20.15	20.05	13	3,245	0.40%
2019/07/24	26	20.20	9	20.14	20.25	17	3,225	0.53%
2019/07/23	51	20.17	30	20.08	19.95	21	3,216	0.65%
2019/07/22	98	20.53	23	20.77	20.30	75	3,171	2.36%
2019/07/19	112	20.86	168	21.05	20.80	-56	3,126	-1.79%	大買/大賣/
2019/07/18	195	20.74	179	20.72	20.95	16	3,005	0.53%	大買/大賣/
2019/07/17	20	19.77	8	19.76	19.60	12	2,793	0.43%
2019/07/16	51	20.06	20	20.03	20.00	31	2,763	1.12%
2019/07/15	12	20.07	61	19.98	20.20	-49	2,734	-1.79%
2019/07/12	11	19.86	10	19.89	19.85	1	2,694	0.04%
2019/07/11	39	19.64	68	19.39	19.60	-29	2,659	-1.09%
2019/07/10	74	20.36	76	20.37	20.20	-2	2,548	-0.08%
2019/07/09	160	21.25	110.1	21.26	20.90	49.9	2,465	2.03%	大買/大賣/
2019/07/08	30	20.53	33	20.23	20.65	-3	2,245	-0.13%
2019/07/05	28	20.09	25	20.07	20.20	3	2,190	0.14%
2019/07/04	54	20.19	72	20.26	20.05	-18	2,113	-0.85%
2019/07/03	149	20.83	71	20.75	20.55	78	2,034	3.83%	大買/
2019/07/02	68	20.95	54	21.03	21.10	14	1,896	0.74%
2019/07/01	105	20.61	196	20.57	20.95	-91	1,783	-5.10%	大買/大賣/
2019/06/28	617	20.54	228	20.64	20.60	389	1,604	24.25%	大買/大賣/鉅額交易
2019/06/27	39	19.03	28	19.03	19.30	11	1,296	0.85%
2019/06/26	79	19.11	104	19.14	19.05	-25	1,200	-2.08%	大賣/
2019/06/25	127	18.96	150	18.97	19.10	-23	1,048	-2.19%	大買/大賣/
2019/06/24	38	17.77	168	17.77	17.75	-130	785	-16.56%	大賣/鉅額交易
2019/06/21	698	18.21	227	18.09	18.05	471	713	66.02%	大買/大賣/鉅額交易
2019/06/20	48	17.20	34	17.20	17.20	14	405	3.46%
2019/06/17	7	14.43	0	0.00	14.40	7	230	3.04%
2019/06/03	1	14.05	0	0.00	13.90	1	223	0.45%
2019/05/30	1	14.15	3	14.13	14.00	-2	222	-0.90%
2019/05/29	2	13.90	0	0.00	13.85	2	220	0.91%
2019/05/28	1	13.90	0	0.00	13.95	1	219	0.45%
2019/05/21	7	14.04	1	13.95	14.05	6	226	2.65%
2019/05/20	1	13.95	0	0.00	13.95	1	225	0.44%
2019/05/16	1	13.90	0	0.00	13.90	1	225	0.44%
2019/05/14	1	13.40	0	0.00	13.90	1	225	0.44%
2019/05/13	0	0.00	3	13.63	13.60	-3	221	-1.36%
2019/05/09	0	0.00	12	13.82	13.90	-12	221	-5.41%
2019/05/08	2	13.98	0	0.00	13.95	2	220	0.91%
2019/05/06	0	0.00	1	14.00	13.90	-1	210	-0.48%
2019/04/30	0	0.00	5	14.20	14.25	-5	192	-2.59%
2019/04/26	0	0.00	11	13.90	13.90	-11	174	-6.29%
2019/04/25	0	0.00	1	14.40	14.20	-1	169	-0.59%
2019/04/24	38	14.35	31	14.36	14.55	7	159	4.38%
2019/04/22	1	13.65	0	0.00	13.70	1	116	0.86%
2019/04/19	0	0.00	1	13.40	13.45	-1	117	-0.85%
2019/04/18	0	13.50	0	0.00	13.40	0	124	0.00%
2019/04/16	0	0.00	2	13.43	13.50	-2	125	-1.60%
2019/04/15	0	0.00	3	13.35	13.40	-3	126	-2.38%
2019/04/12	3	13.30	0	0.00	13.30	3	127	2.36%
2019/04/11	1	13.30	1	13.30	13.30	0	128	0.00%
2019/04/10	2	13.28	0	0.00	13.30	2	130	1.53%
2019/04/09	0	13.40	0	0.00	13.30	0	132	0.00%
2019/04/08	0	0.00	8	13.20	13.30	-8	136	-5.87%
2019/04/03	0	0.00	5	13.26	13.30	-5	135	-3.69%
2019/04/02	10	13.14	1	13.15	13.15	9	139	6.46%
2019/04/01	3	13.25	0	0.00	13.20	3	138	2.17%
2019/03/28	0	13.40	0	0.00	13.30	0	137	0.01%
2019/03/20	3	13.50	0	0.00	13.50	3	149	2.01%
2019/03/19	0	0.00	1	13.50	13.55	-1	150	-0.66%
2019/03/18	1	13.50	0	0.00	13.55	1	150	0.67%
2019/03/15	1	13.40	0	0.00	13.50	1	150	0.67%
2019/03/13	1	13.30	0	0.00	13.40	1	154	0.65%
2019/03/12	0	13.35	0	0.00	13.30	0	158	0.00%
2019/03/11	0.1	13.10	0	0.00	13.20	0.1	160	0.06%
2019/03/08	0	13.10	2	13.10	13.05	-2	167	-1.20%
2019/03/07	0	0.00	8	13.10	13.05	-8	171	-4.67%
2019/03/06	1	13.10	0	0.00	13.10	1	171	0.58%
2019/02/26	0	13.15	1	13.10	13.10	-1	177	-0.56%
2019/02/25	11	13.09	1	13.30	13.30	10	175	5.71%
2019/02/22	0	13.30	0	0.00	12.95	0	173	0.00%
2019/02/21	1	13.00	0	0.00	13.05	1	176	0.57%
2019/02/14	1	13.10	1	13.30	13.10	0	194	0.00%
2019/02/13	1	13.10	0	0.00	13.10	1	198	0.50%
2019/01/24	1	13.05	0	0.00	13.10	1	201	0.50%
2019/01/23	0	0.00	1	13.10	13.05	-1	201	-0.50%
2019/01/22	0	0.00	2	13.15	13.20	-2	203	-0.98%
2019/01/18	0	0.00	4	13.20	13.15	-4	212	-1.88%
2019/01/11	0	0.00	1	13.65	13.75	-1	240	-0.42%
2018/12/24	0	0.00	10	13.70	13.80	-10	246	-4.06%
2018/12/20	0	0.00	5	13.75	13.80	-5	245	-2.04%
2018/12/18	0	0.00	60	13.70	13.80	-60	241	-24.82%
2018/12/14	0	0.00	1	14.00	14.00	-1	236	-0.42%
2018/12/07	0	0.00	5	13.50	13.50	-5	236	-2.11%
2018/12/04	10	13.20	0	0.00	13.20	10	236	4.23%
2018/11/29	0	0.00	5	12.80	12.75	-5	248	-2.02%
2018/11/14	1	12.25	0	0.00	12.25	1	280	0.36%
2018/11/13	0	0.00	1	12.45	12.45	-1	278	-0.36%
2018/11/07	0	0.00	5	12.25	12.25	-5	326	-1.53%
2018/10/29	0	0.00	11	11.56	11.60	-11	335	-3.28%
2018/10/25	1	11.30	9	11.55	11.60	-8	339	-2.35%
2018/10/17	5	11.95	0	0.00	11.95	5	323	1.54%
2018/10/12	32	11.84	0	0.00	11.70	32	322	9.93%
2018/10/11	31	12.59	5	12.15	12.15	26	311	8.34%
2018/10/09	1	13.50	0	0.00	13.50	1	296	0.34%
2018/10/05	1	13.60	14	13.68	13.65	-13	310	-4.19%
2018/10/01	0	14.40	0	0.00	14.30	0	334	0.00%
2018/09/21	0	0.00	1	14.40	14.35	-1	362	-0.28%
2018/09/19	0	14.55	1	14.50	14.45	-1	372	-0.27%
2018/09/18	1	14.40	1	14.50	14.40	0	375	0.00%
2018/09/14	0	0.00	3	14.80	14.85	-3	385	-0.78%
2018/09/13	0	0.00	5	14.75	14.70	-5	386	-1.29%
2018/09/12	0	0.00	10	14.58	14.60	-10	383	-2.61%
2018/09/10	0	14.70	0	0.00	14.65	0	390	0.00%
2018/09/07	0	0.00	2	14.83	14.70	-2	394	-0.51%
2018/09/03	0	0.00	6	14.90	14.85	-6	416	-1.44%
2018/08/29	2	14.70	12	14.55	14.70	-10	434	-2.30%
2018/08/27	0	0.00	6	14.47	14.50	-6	441	-1.36%
2018/08/24	0	0.00	4	14.59	14.50	-4	446	-0.90%
2018/08/23	0	0.00	12	14.53	14.50	-12	454	-2.64%
2018/08/21	1	14.55	0	0.00	14.45	1	458	0.22%
2018/08/17	17	14.88	3	14.90	14.35	14	460	3.04%
2018/08/16	20	13.90	0	0.00	14.60	20	424	4.71%
2018/08/15	20	14.00	0	0.00	14.05	20	449	4.45%
2018/08/08	0	0.00	1	14.70	14.65	-1	458	-0.22%
2018/08/01	3	14.90	0	0.00	14.85	3	474	0.63%
2018/07/30	0	0.00	3	14.50	14.50	-3	467	-0.64%
2018/07/26	0	14.45	3	14.50	14.50	-3	468	-0.64%
2018/07/20	0	0.00	2	14.25	14.30	-2	483	-0.41%
2018/07/19	3	14.35	0	0.00	14.30	3	484	0.62%
2018/07/16	1	14.70	1	14.55	14.40	0	496	0.00%
2018/07/12	0	0.00	5	13.85	13.90	-5	487	-1.03%
2018/07/11	20	13.75	0	0.00	13.80	20	491	4.07%
2018/07/10	20	14.00	0	0.00	14.00	20	484	4.13%
2018/07/09	25	14.04	0	0.00	14.00	25	487	5.13%
2018/07/06	57	14.01	4	13.96	14.15	53	486	10.89%
2018/07/05	20	14.40	0	0.00	14.30	20	483	4.13%
2018/07/04	40	14.43	0	0.00	14.45	40	482	8.28%
2018/07/03	3	14.60	0	0.00	14.55	3	506	0.59%
2018/06/27	24	14.70	22	14.70	14.65	2	550	0.36%
2018/06/26	22	14.71	0	0.00	14.70	22	565	3.89%
2018/06/25	3	14.95	0	0.00	14.90	3	563	0.53%
2018/06/22	1	14.95	0	0.00	14.95	1	563	0.18%
2018/06/20	50	14.90	6	14.90	14.90	44	574	7.66%
2018/06/15	0	0.00	3	15.45	15.45	-3	582	-0.51%
2018/06/14	1	15.35	0	0.00	15.40	1	580	0.17%
2018/06/12	3	15.75	11	15.68	15.40	-8	578	-1.38%
2018/06/11	1	15.85	10	15.85	15.85	-9	556	-1.62%
2018/06/08	1	16.00	39	16.10	16.00	-38	561	-6.76%
2018/06/07	53	16.05	0	0.00	16.05	53	561	9.45%
2018/06/06	0	0.00	1	15.80	15.75	-1	552	-0.18%
2018/06/05	1	15.85	0	0.00	15.85	1	550	0.18%
2018/06/04	4	15.88	9	15.98	15.90	-5	553	-0.90%
2018/06/01	18	15.92	0	0.00	15.80	18	549	3.28%
2018/05/31	0	0.00	3	15.78	15.90	-3	549	-0.55%
2018/05/30	1	15.70	5	15.61	15.60	-4	548	-0.73%
2018/05/23	0	15.60	1	15.60	15.45	-1	604	-0.17%
2018/05/22	1	15.40	0	0.00	15.50	1	583	0.17%
2018/05/18	0	0.00	1	15.30	15.40	-1	595	-0.17%
2018/05/17	1	15.30	6	15.29	15.35	-5	606	-0.83%
2018/05/11	1	15.30	0	0.00	15.20	1	660	0.15%
2018/05/10	0	0.00	10	15.40	15.50	-10	663	-1.51%
2018/05/09	0	0.00	1	15.45	15.40	-1	674	-0.15%
2018/05/07	1	15.30	0	0.00	15.25	1	710	0.14%
2018/05/04	0	0.00	1	15.35	15.20	-1	726	-0.14%
2018/05/03	0	0.00	1	15.20	15.20	-1	747	-0.13%
2018/05/02	2	15.28	0	0.00	15.30	2	780	0.26%
2018/04/27	3	15.15	7	15.20	15.10	-4	903	-0.44%
2018/04/26	1	15.10	13	15.29	15.10	-12	909	-1.32%
2018/04/25	1	15.40	6	15.45	15.45	-5	910	-0.55%
2018/04/24	4	15.78	0	0.00	15.65	4	928	0.43%
2018/04/23	34	15.90	0	0.00	15.90	34	952	3.57%
2018/04/20	0	0.00	6	15.94	15.95	-6	966	-0.62%
2018/04/18	3	15.85	2	15.80	15.80	1	999	0.10%
2018/04/17	40	15.89	5	15.94	15.85	35	1,022	3.42%
2018/04/16	30	16.15	1	16.10	15.95	29	1,040	2.79%
2018/04/13	30	16.15	0	0.00	16.20	30	1,133	2.65%
2018/04/12	25.1	16.15	0	0.00	16.20	25.1	1,146	2.19%
2018/04/11	2	16.30	20	16.25	16.30	-18	1,157	-1.55%
2018/04/10	9	16.21	0	0.00	16.10	9	1,199	0.75%
2018/04/09	11	16.52	22	16.73	16.30	-11	1,207	-0.91%
2018/04/03	8	15.76	0	0.00	15.85	8	1,199	0.67%
2018/04/02	4	15.95	0	0.00	15.90	4	1,248	0.32%
2018/03/31	2	16.20	2	16.38	16.20	0	1,242	0.00%
2018/03/30	14	16.49	1	16.50	16.40	13	1,244	1.04%
2018/03/29	20	16.45	0	0.00	16.45	20	1,262	1.58%
2018/03/27	2	16.25	0	0.00	16.20	2	1,287	0.16%
2018/03/23	4	15.84	13	15.82	15.90	-9	1,313	-0.69%
2018/03/22	17	16.41	1	16.70	16.10	16	1,316	1.22%
2018/03/21	1	16.45	0	0.00	16.50	1	1,324	0.08%
2018/03/20	1	16.20	0	0.00	16.20	1	1,323	0.08%
2018/03/19	0	0.00	14	16.42	16.30	-14	1,340	-1.04%
2018/03/15	1	16.25	3	16.35	16.30	-2	1,366	-0.15%
2018/03/14	0	0.00	7	16.04	16.05	-7	1,392	-0.50%
2018/03/12	8	15.88	4	15.90	15.80	4	1,425	0.28%
2018/03/07	1	15.55	0	0.00	15.50	1	1,548	0.06%
2018/03/06	16	15.67	4	15.65	15.65	12	1,823	0.66%
2018/03/05	10	15.58	0	0.00	15.65	10	2,163	0.46%
2018/03/02	0	15.70	0	0.00	15.55	0	2,397	0.00%
2018/03/01	1	15.65	1	15.65	15.70	0	2,518	0.00%
2018/02/27	0	0.00	1	15.70	15.70	-1	2,741	-0.04%
2018/02/23	7	15.65	0	0.00	15.70	7	2,906	0.24%
2018/02/22	1	15.55	0	0.00	15.55	1	2,918	0.03%
2018/02/21	6	15.49	0	0.00	15.50	6	2,925	0.21%
2018/02/12	0	0.00	2	15.28	15.30	-2	2,945	-0.07%
2018/02/09	52	14.95	16	15.24	15.40	36	3,030	1.19%
2018/02/08	35	15.59	13	15.59	15.60	22	3,053	0.72%
2018/02/07	11	15.74	6	15.60	15.50	5	3,073	0.16%
2018/02/06	6	15.55	29	15.60	15.40	-23	3,125	-0.74%
2018/02/05	1	16.30	10	16.10	16.25	-9	3,221	-0.28%
2018/02/02	3	16.43	3	16.50	16.50	0	3,293	0.00%
2018/02/01	21	16.45	0	0.00	16.45	21	3,313	0.63%
2018/01/31	14	16.36	24	16.40	16.45	-10	3,338	-0.30%
2018/01/30	7	16.46	25	16.58	16.40	-18	3,406	-0.53%
2018/01/29	13	16.99	14	16.93	16.75	-1	3,428	-0.03%
2018/01/26	3	17.10	15	17.13	17.05	-12	3,459	-0.35%
2018/01/25	49	17.16	14	17.24	16.95	35	3,560	0.98%
2018/01/24	26	17.46	34	17.53	17.55	-8	3,853	-0.21%
2018/01/23	38	17.05	40	17.05	17.00	-2	3,865	-0.05%
2018/01/22	2	16.70	6	16.76	16.80	-4	3,860	-0.10%
2018/01/19	8	16.85	1	16.90	16.80	7	3,943	0.18%
2018/01/18	26	16.96	5	16.90	16.90	21	3,952	0.53%
2018/01/17	5	16.90	7	17.00	17.00	-2	3,950	-0.05%
2018/01/16	11	16.80	7	16.89	16.80	4	4,073	0.10%
2018/01/15	11	16.83	1	16.80	16.65	10	4,058	0.25%
2018/01/12	11	16.87	21	16.79	16.65	-10	4,051	-0.25%
2018/01/11	10	16.80	8	16.76	16.85	2	4,033	0.05%
2018/01/10	10	16.80	4	16.64	16.70	6	4,014	0.15%
2018/01/09	16	16.85	15	16.96	16.60	1	4,010	0.02%
2018/01/08	3	16.63	8	16.66	16.60	-5	3,934	-0.13%
2018/01/05	12	16.99	1	17.00	16.85	11	3,925	0.28%
2018/01/04	7	17.08	29	17.00	17.05	-22	3,929	-0.56%
2018/01/03	0	0.00	13	16.63	16.55	-13	3,901	-0.33%
2018/01/02	10	16.52	17	16.54	16.60	-7	3,912	-0.18%