光鋐 (4956)-國泰-敦南券商分點個股進出

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

光鋐

(4956)

可現股當沖

股價
21.65
漲跌
▲0.90
漲幅
+4.34%
成交量
5,585張
產業
上市光電類股▼2.83%
216人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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

光鋐 (4956)籌碼相關－國泰-敦南券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

國泰-敦南券商分點個股進出
國泰-敦南券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/19	81.5	21.46	107.2	21.52	21.65	-25.7	5,097	-0.50%	大賣/
2024/04/18	116.3	21.47	98.4	21.71	20.75	17.9	5,257	0.34%	大買/
2024/04/17	3.1	19.99	37.5	20.24	20.45	-34.4	6,787	-0.51%
2024/04/16	6.2	18.76	10	18.70	18.60	-3.8	7,724	-0.05%
2024/04/15	4	19.71	6.4	19.63	19.35	-2.4	8,525	-0.03%
2024/04/12	2	20.00	11	19.92	19.80	-9	8,660	-0.10%
2024/04/11	9	19.89	24	20.00	19.95	-15	8,722	-0.17%
2024/04/10	32.1	19.87	53.1	19.85	19.95	-21	8,717	-0.24%
2024/04/09	21	19.08	1	18.90	19.00	20	8,695	0.23%
2024/04/08	6	19.03	3	18.97	19.25	3	8,686	0.03%
2024/04/03	5	18.92	13	19.05	19.00	-8	8,676	-0.09%
2024/04/02	38.1	18.93	21	18.84	18.65	17.1	8,661	0.20%
2024/04/01	23.8	19.05	35.3	18.92	19.15	-11.5	8,644	-0.13%
2024/03/29	11	18.10	1.3	18.17	18.00	9.7	8,615	0.11%
2024/03/28	6	18.22	5.1	18.22	18.25	0.9	8,593	0.01%
2024/03/27	7	18.04	20.2	18.08	18.10	-13.2	8,585	-0.15%
2024/03/26	8	18.14	13	18.18	18.20	-5	8,580	-0.06%
2024/03/25	24	18.43	27.2	18.45	18.40	-3.2	8,573	-0.04%
2024/03/22	13	18.08	3	18.20	18.20	10	8,574	0.12%
2024/03/21	8	18.10	8.4	18.14	18.15	-0.4	8,582	-0.01%
2024/03/20	9	18.17	6.1	18.21	18.05	3	8,578	0.03%
2024/03/19	7	18.46	3	18.53	18.40	4	8,578	0.05%
2024/03/18	8	18.81	4	18.84	18.85	4	8,580	0.05%
2024/03/15	32	18.85	5	18.88	18.80	27	8,575	0.31%
2024/03/14	9.2	19.17	11	19.16	19.25	-1.9	8,572	-0.02%
2024/03/13	23	19.28	46	19.02	19.30	-23	8,573	-0.27%
2024/03/12	29.2	19.58	25.2	19.59	19.70	4.1	8,556	0.05%
2024/03/11	25.2	19.36	6	19.34	19.65	19.2	8,549	0.22%
2024/03/08	42.1	19.07	50	19.10	19.20	-7.9	8,552	-0.09%
2024/03/07	21	19.50	19	19.64	19.25	2	8,550	0.02%
2024/03/06	34.5	20.17	109.2	20.28	19.95	-74.7	8,546	-0.87%	大賣/
2024/03/05	30	19.95	30	19.92	20.00	0	8,527	0.00%
2024/03/04	14	19.73	9	19.77	19.75	5	8,577	0.06%
2024/03/01	26.1	19.83	15	19.88	19.70	11.1	8,593	0.13%
2024/02/29	3.3	20.15	11.6	20.14	20.20	-8.2	8,691	-0.09%
2024/02/27	32	20.27	73.5	20.50	19.90	-41.5	8,903	-0.47%
2024/02/26	13	20.79	10.2	20.75	20.75	2.8	8,950	0.03%
2024/02/23	47	20.79	23.1	20.85	20.60	23.9	8,935	0.27%
2024/02/22	55	21.24	44	21.18	21.00	11	8,898	0.12%
2024/02/21	40	21.70	61.5	21.57	21.40	-21.5	8,866	-0.24%
2024/02/20	52.1	21.82	25	21.83	21.55	27.1	8,825	0.31%
2024/02/19	69	22.17	55	22.05	22.05	14	8,792	0.16%
2024/02/16	67.1	22.10	31.2	22.03	22.15	35.9	8,740	0.41%
2024/02/15	45.1	21.26	76.9	21.47	21.20	-31.8	8,679	-0.37%
2024/02/05	21	20.70	27.5	20.69	20.90	-6.5	8,639	-0.08%
2024/02/02	132.5	21.56	166.1	21.60	21.20	-33.6	8,593	-0.39%	大買/大賣/
2024/02/01	79.2	21.45	141.3	21.64	21.25	-62.1	8,510	-0.73%	大賣/
2024/01/31	108	21.83	97	21.89	21.55	11	8,469	0.13%	大買/
2024/01/30	114	22.20	137.1	22.24	22.05	-23.1	8,418	-0.27%	大買/大賣/
2024/01/29	104.4	22.50	120	22.44	22.30	-15.6	8,364	-0.19%	大買/大賣/
2024/01/26	400.1	23.05	404	23.12	22.60	-3.9	8,304	-0.05%	大買/大賣/
2024/01/25	556.3	23.99	481.3	23.93	23.30	75	8,154	0.92%	大買/大賣/
2024/01/24	274.2	23.46	276.3	23.47	23.35	-2.1	7,885	-0.03%	大買/大賣/
2024/01/23	596.4	23.60	475.7	23.55	23.35	120.7	7,732	1.56%	大買/大賣/鉅額交易
2024/01/22	588.1	23.82	597.8	23.85	23.00	-9.7	7,478	-0.13%	大買/大賣/
2024/01/19	2,122.5	25.78	1,937.6	25.68	24.85	184.9	7,150	2.59%	大買/大賣/鉅額交易
2024/01/18	368.1	24.35	547.9	24.97	25.30	-179.9	5,966	-3.01%	大買/大賣/鉅額交易
2024/01/17	511.3	22.54	478.5	22.64	23.00	32.8	5,619	0.58%	大買/大賣/
2024/01/16	164	21.20	161.1	21.08	21.20	2.9	5,222	0.06%	大買/大賣/
2024/01/15	199.2	21.77	228.2	21.64	21.80	-29	5,081	-0.57%	大買/大賣/
2024/01/12	234.1	21.79	282.9	21.70	21.55	-48.8	4,814	-1.01%	大買/大賣/
2024/01/11	2,903.3	24.46	2,469.6	23.69	22.50	433.6	4,563	9.50%	大買/大賣/鉅額交易
2024/01/10	1,321.1	22.92	1,369.6	23.25	24.25	-48.5	2,927	-1.66%	大買/大賣/
2024/01/09	831.1	21.02	879.7	21.24	22.05	-48.6	1,957	-2.48%	大買/大賣/
2024/01/08	188	19.64	177	19.82	20.05	11	1,146	0.96%	大買/大賣/
2024/01/05	26	17.79	78.7	18.00	18.25	-52.7	1,006	-5.23%
2024/01/04	16.3	17.01	25	17.13	16.60	-8.7	931	-0.93%
2024/01/03	14	16.96	4	16.96	16.90	10	915	1.09%
2024/01/02	0	16.70	0	0.00	16.45	0	900	0.00%
2023/12/29	0	16.65	5.3	16.65	16.55	-5.3	899	-0.59%
2023/12/28	6	16.58	3	16.52	16.65	3	897	0.33%
2023/12/27	3.1	16.68	1	16.95	16.65	2.1	893	0.24%
2023/12/26	0	0.00	6.9	16.41	16.65	-6.9	886	-0.78%
2023/12/25	3.5	16.22	6.1	16.28	16.10	-2.6	879	-0.30%
2023/12/22	0	16.40	15	16.36	16.35	-15	878	-1.71%
2023/12/21	12	16.33	4	16.34	16.35	8	876	0.91%
2023/12/20	1	16.21	1	16.35	16.35	0	874	0.00%
2023/12/19	10	16.48	4.1	16.56	16.30	6	870	0.69%
2023/12/18	12	16.91	11	17.04	16.80	1	863	0.12%
2023/12/15	10	16.68	2	16.63	16.55	8	847	0.94%
2023/12/14	5.1	16.54	12	16.45	16.50	-6.9	839	-0.83%
2023/12/13	2.1	16.37	9	16.19	16.00	-6.9	828	-0.83%
2023/12/12	6	16.40	0	0.00	16.30	6	817	0.73%
2023/12/11	3.6	16.67	14	16.81	16.50	-10.4	812	-1.28%
2023/12/08	12.3	16.68	3	16.67	16.65	9.3	806	1.15%
2023/12/07	14	16.51	15.3	16.57	16.30	-1.3	796	-0.17%
2023/12/06	13	16.56	0	16.60	16.55	13	790	1.64%
2023/12/05	12	16.70	6.4	16.72	16.55	5.6	780	0.72%
2023/12/04	8	17.25	38.1	17.44	17.20	-30.1	766	-3.93%
2023/12/01	5.3	17.72	9	17.47	17.30	-3.7	749	-0.50%
2023/11/30	16.1	17.33	20	17.33	17.40	-4	727	-0.54%
2023/11/29	83.1	18.22	84	18.11	17.65	-0.9	707	-0.13%
2023/11/28	35.1	17.70	58	17.66	17.50	-23	636	-3.61%
2023/11/27	212.9	18.27	173.4	17.99	17.80	39.5	603	6.55%	大買/大賣/
2023/11/24	365.9	17.87	286.2	18.07	18.50	79.8	480	16.61%	大買/大賣/
2023/11/22	11	15.55	14	15.70	15.45	-3	154	-1.94%
2023/11/21	7	15.24	0	0.00	15.20	7	144	4.85%
2023/11/20	0.4	15.80	0	0.00	15.10	0.4	140	0.25%
2023/11/17	5	15.11	2	15.18	15.10	3	139	2.15%
2023/11/16	0	15.00	1.1	15.09	15.05	-1.1	138	-0.79%
2023/11/15	0	15.00	3	14.93	14.90	-3	138	-2.17%
2023/11/14	2.1	14.63	1	14.90	14.60	1.1	138	0.80%
2023/11/13	1	14.70	1	14.90	14.70	0	137	0.00%
2023/11/09	12	14.60	1	14.65	14.65	11	140	7.85%
2023/11/08	0	0.00	1.3	14.70	14.70	-1.3	140	-0.95%
2023/11/07	12	14.87	1	14.80	14.70	11	139	7.88%
2023/11/06	0	14.90	0	0.00	14.90	0	139	0.00%
2023/11/03	0	15.80	0	14.80	14.90	0	139	0.00%
2023/11/02	2	14.95	3.1	14.97	14.80	-1.1	138	-0.79%
2023/10/31	2	14.63	1	14.50	14.45	1	139	0.72%
2023/10/30	0	15.50	4	15.15	14.90	-4	140	-2.86%
2023/10/27	4	15.23	1	15.15	15.20	3	140	2.14%
2023/10/26	30.1	15.73	7	15.60	15.15	23.1	141	16.36%
2023/10/25	1	15.15	13	15.40	15.55	-12	109	-10.88%
2023/10/23	1	13.85	3	13.98	13.90	-2	97	-2.06%
2023/10/20	4.1	13.94	0	0.00	13.95	4.1	97	4.16%
2023/10/19	0	14.20	0	0.00	14.10	0	97	0.00%
2023/10/18	1	14.20	0	0.00	14.35	1	98	1.02%
2023/10/17	1	14.30	0	0.00	14.40	1	101	0.98%
2023/10/16	0	14.70	0	0.00	14.40	0	109	0.00%
2023/10/13	0	15.50	0	0.00	14.40	0	112	0.00%
2023/10/11	0	15.85	0	0.00	14.40	0	116	0.00%
2023/10/06	0	14.70	0.1	14.70	14.60	-0.1	118	-0.12%
2023/10/05	0	14.70	1	14.60	14.50	-1	120	-0.82%
2023/10/04	0	0.00	1	14.45	14.45	-1	121	-0.82%
2023/10/03	1	14.40	0	0.00	14.40	1	123	0.81%
2023/10/02	0	0.00	0.2	14.85	14.50	-0.2	124	-0.16%
2023/09/28	1	14.50	0.4	15.00	14.50	0.6	127	0.46%
2023/09/27	1	14.40	1	14.50	14.50	0	129	0.00%
2023/09/26	0	14.73	0	0.00	14.65	0	129	0.00%
2023/09/25	1	14.65	0	0.00	14.65	1	131	0.76%
2023/09/22	0	15.80	1	14.55	14.65	-1	131	-0.76%
2023/09/21	6	14.53	1	14.60	14.60	5	132	3.77%
2023/09/19	0	15.90	0	0.00	15.00	0	133	0.00%
2023/09/18	0	0.00	0.2	15.30	15.00	-0.2	135	-0.15%
2023/09/15	0	15.80	0	0.00	15.00	0	137	0.00%
2023/09/14	0	14.90	0	0.00	15.10	0	137	0.00%
2023/09/08	0	0.00	0	16.10	15.10	0	141	0.00%
2023/09/06	0	0.00	0	15.05	15.10	0	144	0.00%
2023/09/01	0	16.10	2	15.03	15.05	-2	144	-1.38%
2023/08/31	3	14.85	0	14.65	14.85	3	145	2.06%
2023/08/30	0	0.00	4	14.56	14.60	-4	149	-2.68%
2023/08/29	1	14.40	0	0.00	14.40	1	151	0.66%
2023/08/23	0	15.60	0	0.00	14.35	0	161	0.01%
2023/08/22	0	0.00	1	14.60	14.35	-1	163	-0.61%
2023/08/21	0	14.85	0	0.00	14.55	0	164	0.00%
2023/08/18	0	15.90	0	0.00	14.50	0	164	0.00%
2023/08/16	3	14.48	2	14.65	14.50	1	163	0.61%
2023/08/15	0	0.00	1	14.90	14.75	-1	162	-0.62%
2023/08/14	2	14.70	0	0.00	14.55	2	163	1.23%
2023/08/11	0	0.00	1.1	15.11	15.00	-1.1	164	-0.66%
2023/08/10	3	15.17	1.2	15.29	15.10	1.8	163	1.08%
2023/08/08	1	15.50	0	0.00	15.55	1	161	0.62%
2023/08/07	0	15.55	0	0.00	15.50	0	162	0.00%
2023/08/04	1	15.60	0.1	15.55	15.60	0.9	162	0.55%
2023/08/02	1	15.70	0	0.00	15.65	1	161	0.62%
2023/08/01	1	16.00	0	0.00	16.00	1	161	0.62%
2023/07/31	3	15.87	1	15.85	16.10	2	160	1.25%
2023/07/27	1	15.55	0	16.85	15.60	1	155	0.64%
2023/07/25	0.2	15.80	1	15.45	15.60	-0.8	153	-0.51%
2023/07/24	1	15.65	1	16.00	15.50	0	152	0.00%
2023/07/21	3	15.85	7	15.90	15.80	-4	153	-2.59%
2023/07/20	0	0.00	1	16.20	16.05	-1	157	-0.64%
2023/07/19	9	16.19	2	16.03	15.75	7	154	4.52%
2023/07/18	0	16.00	0.1	15.80	15.55	0	156	-0.03%
2023/07/17	0	0.00	2	15.60	15.70	-2	158	-1.27%
2023/07/14	1	15.35	2	15.40	15.40	-1	164	-0.61%
2023/07/13	1	15.40	0	15.55	15.35	1	170	0.59%
2023/07/12	2	15.60	2	15.63	15.55	0	172	0.00%
2023/07/11	1	15.80	0	0.00	15.75	1	178	0.56%
2023/07/10	1	15.90	0	0.00	15.70	1	180	0.55%
2023/07/07	1	15.75	0	0.00	15.85	1	181	0.55%
2023/07/06	5	16.06	0	0.00	15.95	5	182	2.74%
2023/07/05	5	16.12	0	0.00	16.15	5	181	2.76%
2023/07/04	1	16.25	1	16.25	16.25	0	184	0.00%
2023/07/03	1	16.30	1	16.30	16.30	0	187	0.00%
2023/06/30	0	0.00	14	16.14	16.15	-14	187	-7.46%
2023/06/29	0	0.00	0	16.50	16.25	0	191	0.00%
2023/06/28	2	16.15	0	0.00	16.20	2	197	1.02%
2023/06/27	6	16.12	0	16.40	16.10	6	209	2.86%
2023/06/26	0	0.00	3	16.35	16.45	-3	219	-1.37%
2023/06/21	0	0.00	4	16.40	16.40	-4	236	-1.69%
2023/06/20	0	16.10	2	16.15	16.15	-2	242	-0.82%
2023/06/19	1	16.00	1.1	16.15	16.20	-0.1	263	-0.04%
2023/06/16	0	0.00	8	16.03	16.10	-8	262	-3.05%
2023/06/15	1.3	16.02	0	0.00	16.05	1.3	262	0.50%
2023/06/14	2	16.10	1	16.20	16.10	1	260	0.38%
2023/06/13	0	0.00	1	16.20	16.15	-1	261	-0.38%
2023/06/12	4	16.15	0	0.00	16.00	4	262	1.52%
2023/06/08	0	16.40	2	16.20	16.20	-2	261	-0.76%
2023/06/07	0.2	16.30	2	16.15	16.15	-1.8	265	-0.68%
2023/06/06	3	16.07	0	0.00	16.10	3	267	1.12%
2023/06/05	1.1	16.47	3	16.30	16.30	-1.9	275	-0.70%
2023/06/02	0	0.00	1	16.30	16.20	-1	274	-0.36%
2023/06/01	4	16.08	1	16.25	16.25	3	276	1.09%
2023/05/31	1	16.14	0	0.00	16.15	1	276	0.37%
2023/05/30	3	16.20	7	16.27	16.25	-4	285	-1.40%
2023/05/29	1	15.85	1	16.10	15.90	0	280	0.00%
2023/05/26	1	15.70	2	15.83	15.80	-1	279	-0.36%
2023/05/25	2	15.93	0	0.00	16.00	2	281	0.71%
2023/05/24	1	15.90	1	16.10	16.05	0	282	0.00%
2023/05/23	2	15.98	2	16.05	16.05	0	284	0.00%
2023/05/22	1	15.90	1	16.20	15.90	0	286	0.00%
2023/05/19	0	15.90	0	0.00	15.85	0	290	0.00%
2023/05/18	1	16.00	2	16.13	16.05	-1	300	-0.33%
2023/05/17	1	15.85	0	16.00	16.05	1	301	0.33%
2023/05/15	0.1	16.18	0	0.00	15.50	0.1	299	0.02%
2023/05/11	0	0.00	3	15.60	15.45	-3	308	-0.97%
2023/05/10	0	0.00	0	15.80	15.70	0	312	0.00%
2023/05/09	1.3	15.73	0	16.00	15.75	1.3	324	0.39%
2023/05/08	1	16.00	0	0.00	15.85	1	369	0.27%
2023/05/05	1	16.15	1	16.20	16.10	0	415	0.00%
2023/05/04	1	16.00	0	16.00	16.15	1	416	0.24%
2023/05/03	1	16.00	1	16.20	16.15	0	418	0.00%
2023/05/02	3	16.00	0	0.00	16.20	3	419	0.71%
2023/04/28	0	0.00	0	16.20	16.15	0	421	0.00%
2023/04/27	0	0.00	1	16.20	16.15	-1	420	-0.24%
2023/04/26	0	16.40	2	15.80	16.00	-2	420	-0.47%
2023/04/25	4	16.04	0	0.00	15.80	4	419	0.95%
2023/04/21	4	16.58	4	16.63	16.25	0	415	0.00%
2023/04/20	2.4	16.96	3	17.02	16.95	-0.6	408	-0.15%
2023/04/19	7	17.38	16	17.41	17.35	-9	404	-2.23%
2023/04/18	2	17.15	3	17.23	17.15	-1	395	-0.25%
2023/04/17	5	17.05	1	17.00	17.00	4	389	1.03%
2023/04/14	3	17.08	6	17.18	17.20	-3	385	-0.78%
2023/04/13	1	17.00	7	17.00	16.90	-6	378	-1.59%
2023/04/11	1	16.80	4	17.00	16.80	-3	374	-0.80%
2023/04/10	2	17.10	1	17.05	16.90	1	372	0.27%
2023/04/07	2	17.05	1	17.00	16.95	1	371	0.27%
2023/04/06	1	16.50	0	0.00	16.50	1	365	0.27%
2023/03/31	0	16.80	0	0.00	16.65	0	362	0.00%
2023/03/30	1.1	16.90	0	0.00	16.75	1.1	362	0.30%
2023/03/29	6	16.98	3	17.13	17.00	3	359	0.83%
2023/03/28	7	17.02	4	17.20	16.70	3	353	0.85%
2023/03/27	2	16.90	15.5	16.94	16.80	-13.5	343	-3.94%
2023/03/24	13	17.25	20	17.26	17.15	-7	333	-2.09%
2023/03/23	14	16.69	4.7	16.74	16.65	9.4	313	2.99%
2023/03/22	23.5	16.86	22	16.87	16.95	1.5	306	0.49%
2023/03/21	0	16.19	1	15.70	15.75	-1	285	-0.35%
2023/03/20	1	15.35	1.2	15.60	15.55	-0.2	290	-0.06%
2023/03/17	0	15.60	0	0.00	15.45	0	290	0.00%
2023/03/16	2	15.38	1	15.75	15.20	1	291	0.34%
2023/03/15	2	15.75	0	0.00	15.70	2	292	0.68%
2023/03/14	2	15.75	1.5	15.93	15.80	0.5	292	0.18%
2023/03/13	1	15.71	1	15.71	15.75	0	292	0.00%
2023/03/10	6	16.03	0	0.00	15.95	6	293	2.05%
2023/03/09	1	16.55	0.1	16.81	16.55	1	289	0.33%
2023/03/08	0	16.65	4.3	16.68	16.70	-4.3	288	-1.50%
2023/03/07	1	16.60	4.6	16.53	16.50	-3.6	280	-1.29%
2023/03/06	1	16.20	1.2	16.45	16.40	-0.2	277	-0.07%
2023/03/03	1.4	16.29	3	16.15	16.20	-1.6	274	-0.58%
2023/03/02	18.2	16.41	9.1	16.62	16.10	9.1	274	3.33%
2023/03/01	0	16.16	0	0.00	16.05	0	263	0.00%
2023/02/24	0	16.20	0	0.00	16.15	0	262	0.00%
2023/02/23	2.1	16.22	0	0.00	16.15	2.1	261	0.80%
2023/02/22	0	0.00	4	16.10	16.00	-4	260	-1.54%
2023/02/21	5	16.25	4	16.26	16.25	1	259	0.39%
2023/02/20	1	16.15	3	16.23	16.20	-2	258	-0.77%
2023/02/17	7	16.18	7	16.21	16.15	0	256	0.01%
2023/02/16	21	16.27	4	16.21	16.00	17	252	6.74%
2023/02/15	1	15.65	4	15.71	15.70	-3	242	-1.24%
2023/02/14	4	15.70	7	15.75	15.70	-3	241	-1.24%
2023/02/10	4.1	15.77	2	15.85	15.70	2.1	240	0.88%
2023/02/09	4	16.04	3	16.00	16.00	1	236	0.42%
2023/02/08	5.5	16.00	3	16.15	16.15	2.5	233	1.07%
2023/02/07	2	15.68	3	15.78	15.75	-1	227	-0.44%
2023/02/06	37.5	16.38	21	16.29	15.95	16.5	215	7.68%
2023/02/03	7	15.84	11.5	16.10	16.35	-4.5	168	-2.67%
2023/02/01	0	14.75	0	0.00	14.80	0	118	0.00%
2023/01/31	0	0.00	6	14.50	14.55	-6	116	-5.13%
2023/01/30	1	14.25	1.1	14.38	14.30	-0.1	117	-0.08%
2023/01/17	1	14.20	0	14.30	14.20	1	115	0.87%
2023/01/16	0.1	14.30	0	0.00	14.30	0.1	116	0.09%
2023/01/13	2	14.30	2.3	14.44	14.50	-0.3	116	-0.27%
2023/01/12	0.1	14.60	0	0.00	14.50	0.1	116	0.09%
2023/01/10	2	14.33	1	14.50	14.60	1	115	0.86%
2023/01/05	0.1	14.60	0	0.00	14.50	0.1	120	0.06%
2023/01/04	0	14.95	2	14.33	14.50	-2	119	-1.67%
2022/12/30	1	14.20	0	0.00	14.20	1	120	0.83%
2022/12/29	1	14.45	0	0.00	14.35	1	120	0.84%
2022/12/27	0	15.80	0	14.40	14.45	0	119	0.00%
2022/12/23	1	14.20	1	14.40	14.40	0	120	0.00%
2022/12/22	0	0.00	1	14.40	14.45	-1	121	-0.82%
2022/12/21	1	14.20	2	14.35	14.20	-1	123	-0.81%
2022/12/20	1	14.20	0	0.00	14.15	1	125	0.80%
2022/12/16	1	14.60	3	14.65	14.65	-2	125	-1.60%
2022/12/14	3	14.97	0	0.00	14.90	3	126	2.37%
2022/12/12	2	14.78	1	14.75	14.75	1	125	0.80%
2022/12/09	1	14.50	1	14.70	14.60	0	120	0.00%
2022/12/08	0	14.65	1	14.50	14.55	-1	119	-0.83%
2022/12/07	1	14.20	1	14.45	14.60	0	118	0.00%
2022/12/06	0	0.00	2	14.85	14.80	-2	115	-1.74%
2022/12/05	0	0.00	6	15.08	15.05	-6	114	-5.23%
2022/12/02	0	0.00	1	15.10	15.10	-1	113	-0.88%
2022/12/01	5	14.81	5	14.75	14.90	0	112	0.00%
2022/11/30	10	14.74	2	14.70	14.75	8	111	7.20%
2022/11/29	0	0.00	1	14.45	14.45	-1	111	-0.90%
2022/11/28	1	14.25	2	14.25	14.25	-1	110	-0.91%
2022/11/25	1	14.30	1	14.40	14.40	0	111	0.00%
2022/11/24	0	15.50	1	14.60	14.65	-1	112	-0.89%
2022/11/23	0	14.60	0	14.50	14.30	0	111	0.00%
2022/11/22	0	15.50	0	0.00	14.30	0	113	0.00%
2022/11/21	2	14.40	1	14.55	14.40	1	116	0.86%
2022/11/18	2	15.05	0	0.00	14.65	2	117	1.71%
2022/11/17	0.1	14.51	1	14.90	15.00	-0.9	117	-0.79%
2022/11/16	0.1	14.50	0	0.00	14.30	0.1	119	0.04%
2022/11/15	0	15.20	0	0.00	14.35	0	119	0.00%
2022/11/14	0	14.60	1	14.45	14.45	-1	123	-0.81%
2022/11/11	0	0.00	1	14.50	14.40	-1	125	-0.80%
2022/11/10	1	14.25	0	0.00	14.15	1	127	0.79%
2022/11/09	1	14.45	0	0.00	14.45	1	130	0.78%
2022/11/07	0	15.50	0	0.00	14.30	0	136	0.00%
2022/11/04	0	15.20	0	0.00	14.25	0	137	0.00%
2022/11/03	0	13.55	1	14.00	14.00	-1	140	-0.71%
2022/11/02	0	14.80	0	0.00	14.10	0	141	0.00%
2022/11/01	1	14.00	1	13.90	13.95	0	143	0.00%
2022/10/28	0	13.90	2	13.45	13.55	-2	151	-1.32%
2022/10/27	0	0.00	0.1	13.50	13.80	-0.1	152	-0.07%
2022/10/24	0	0.00	0	13.90	13.60	0	154	0.00%
2022/10/19	1	14.20	1	14.10	14.15	0	168	0.00%
2022/10/18	0	0.00	0.1	14.03	14.15	-0.1	178	-0.03%
2022/10/14	1.1	13.68	1.1	14.09	14.10	-0.1	257	-0.03%
2022/10/13	1	14.00	2	14.00	13.50	-1	262	-0.40%
2022/10/12	0	14.60	1	14.26	14.25	-1	269	-0.38%
2022/10/11	1	14.70	0	0.00	14.40	1	303	0.33%
2022/10/07	0	16.40	0	16.40	14.90	0	314	0.00%
2022/10/05	3	15.05	3.5	15.24	15.05	-0.5	321	-0.16%
2022/10/04	0	0.00	0	15.50	15.00	0	324	0.00%
2022/09/29	0	0.00	3	14.33	14.30	-3	327	-0.92%
2022/09/28	1	14.20	1.1	14.17	13.95	-0.1	328	-0.02%
2022/09/27	0	15.45	8	14.91	14.90	-8	326	-2.46%
2022/09/26	2.3	15.33	0	0.00	14.80	2.3	326	0.70%
2022/09/23	1	15.80	1	15.95	15.80	0	333	0.00%
2022/09/22	1.1	16.02	25	16.29	16.05	-23.9	336	-7.11%
2022/09/20	0.1	16.25	0	0.00	16.35	0.1	338	0.03%
2022/09/19	0	0.00	1	16.25	16.35	-1	339	-0.29%
2022/09/16	0	16.65	0	0.00	16.40	0	341	0.00%
2022/09/15	0	0.00	0	16.70	16.65	0	344	0.00%
2022/09/14	0	16.52	1	16.40	16.55	-1	352	-0.28%
2022/09/13	0	16.75	0	0.00	16.65	0	356	0.00%
2022/09/08	0.1	16.70	0	0.00	16.55	0.1	369	0.04%
2022/09/06	0	0.00	4	16.40	16.40	-4	371	-1.08%
2022/09/02	1.1	17.11	0	0.00	17.10	1.1	374	0.29%
2022/08/31	1	17.50	0	0.00	17.55	1	374	0.27%
2022/08/30	0	16.90	0	0.00	17.10	0	373	0.00%
2022/08/29	1	16.80	0	0.00	16.75	1	374	0.27%
2022/08/26	0	17.40	0	0.00	17.35	0	373	0.00%
2022/08/23	0	0.00	33	17.12	17.15	-33	372	-8.86%
2022/08/22	1.1	17.48	0	0.00	17.30	1.1	372	0.30%
2022/08/19	0	0.00	1	17.55	17.55	-1	372	-0.27%
2022/08/18	0	19.00	1	17.45	17.40	-1	368	-0.27%
2022/08/16	0	0.00	0	17.35	17.35	0	367	0.00%
2022/08/15	1	17.40	1	17.35	17.25	0	364	0.00%
2022/08/12	3	17.25	1	17.15	17.30	2	362	0.55%
2022/08/11	0	0.00	1	17.10	16.90	-1	359	-0.28%
2022/08/10	0	0.00	1	16.85	17.00	-1	361	-0.28%
2022/08/09	0	16.90	0	0.00	16.70	0	361	0.00%
2022/08/08	1	16.60	5	16.72	16.85	-4	365	-1.09%
2022/08/05	16	17.02	17	16.95	16.90	-1	367	-0.27%
2022/08/04	0	0.00	0	16.25	16.10	0	366	0.00%
2022/08/03	0	16.42	0	0.00	16.50	0	368	0.01%
2022/08/02	0	0.00	1	16.80	16.70	-1	371	-0.27%
2022/08/01	2	16.85	1	17.10	16.95	1	374	0.27%
2022/07/29	0	0.00	5	16.76	17.00	-5	374	-1.33%
2022/07/28	1	17.05	0	0.00	16.60	1	374	0.27%
2022/07/27	0	17.05	2	16.85	16.95	-2	371	-0.54%
2022/07/26	6.1	17.10	6	16.92	16.75	0.1	369	0.03%
2022/07/25	11	17.09	31	17.01	17.00	-20	363	-5.50%
2022/07/22	93.1	18.18	52	18.39	17.65	41.1	358	11.46%
2022/07/21	0	0.00	2	16.90	17.05	-2	293	-0.68%
2022/07/20	1	17.19	4	17.01	16.75	-3	295	-1.01%
2022/07/19	2	16.78	7	16.84	17.00	-5	299	-1.68%
2022/07/18	40	17.29	28	17.23	17.30	12	293	4.08%
2022/07/15	0	16.25	0	0.00	16.50	0	274	0.00%
2022/07/14	0	0.00	1.1	15.00	15.00	-1.1	263	-0.40%
2022/07/13	0	15.25	0.1	15.00	14.70	0	263	-0.02%
2022/07/12	3.1	14.30	0	0.00	14.30	3.1	264	1.16%
2022/07/11	0	17.00	0	0.00	15.25	0	268	0.00%
2022/07/07	1.2	15.52	2	15.25	15.50	-0.8	272	-0.29%
2022/07/06	4	15.54	1	15.70	15.25	3	274	1.09%
2022/07/04	0	15.00	0	0.00	15.50	0	279	0.00%
2022/07/01	8.4	15.70	2	15.33	15.25	6.4	280	2.27%
2022/06/30	1	16.80	0	0.00	16.70	1	273	0.37%
2022/06/27	0	18.00	1	17.40	17.60	-1	275	-0.36%
2022/06/23	0	17.00	1	16.90	16.60	-1	280	-0.36%
2022/06/22	1	17.20	5	17.15	16.80	-4	280	-1.42%
2022/06/21	0	0.00	3	17.42	17.70	-3	276	-1.08%
2022/06/20	8	17.45	2	17.60	17.25	6	281	2.13%
2022/06/17	0	18.20	20	18.18	18.30	-20	281	-7.10%
2022/06/16	5.1	18.67	0	0.00	18.45	5.1	283	1.81%
2022/06/15	0	18.95	2	18.98	18.95	-2	289	-0.69%
2022/06/14	2	18.70	5	18.73	18.95	-3	295	-1.02%
2022/06/13	1.1	19.21	3	19.08	19.05	-1.9	299	-0.63%
2022/06/10	0	20.00	1	19.85	19.70	-1	302	-0.33%
2022/06/09	1	20.05	0	0.00	20.05	1	304	0.33%
2022/06/08	0	0.00	8	20.10	20.15	-8	308	-2.59%
2022/06/07	0.2	20.00	0	0.00	20.00	0.2	320	0.06%
2022/06/06	0	20.00	1	20.05	20.15	-1	328	-0.30%
2022/06/02	0	0.00	4.1	20.46	20.45	-4.1	337	-1.21%
2022/05/31	0	0.00	1	20.35	20.35	-1	354	-0.28%
2022/05/30	2	20.10	1	20.25	20.10	1	359	0.28%
2022/05/27	1	20.00	1	20.10	19.95	0	360	0.01%
2022/05/26	2	19.95	1	20.05	19.90	1	367	0.27%
2022/05/25	0	19.80	0	0.00	19.90	0	381	0.01%
2022/05/23	0	0.00	2	19.85	19.85	-2	406	-0.49%
2022/05/20	0	0.00	1	19.80	19.80	-1	422	-0.24%
2022/05/17	0.1	19.39	2	19.43	19.65	-1.9	454	-0.43%
2022/05/16	1	19.34	3	19.40	18.90	-2	462	-0.43%
2022/05/13	0	19.00	11	18.76	18.85	-11	470	-2.34%
2022/05/12	5	18.20	13	18.30	18.00	-8	494	-1.62%
2022/05/11	3	18.93	1	19.00	18.80	2	562	0.36%
2022/05/09	3	19.32	1	19.35	19.05	2	643	0.31%
2022/05/06	3	19.85	4	19.93	20.00	-1	650	-0.15%
2022/05/05	1	20.30	3.1	20.34	20.35	-2.1	656	-0.32%
2022/05/04	0	0.00	4	20.11	20.00	-4	670	-0.60%
2022/05/03	1	19.90	1	19.90	19.95	0	686	0.00%
2022/04/29	1.4	19.75	0	0.00	19.85	1.4	709	0.20%
2022/04/28	9	19.62	5	19.67	19.65	4	732	0.55%
2022/04/27	5.9	19.17	16.1	19.27	19.25	-10.2	749	-1.36%
2022/04/26	6	20.00	3	20.12	20.05	3	774	0.39%
2022/04/25	4	20.65	19	20.52	20.45	-15	847	-1.77%
2022/04/22	1	21.80	4	21.68	21.75	-3	859	-0.35%
2022/04/21	23.2	22.57	11	22.44	22.25	12.2	910	1.34%
2022/04/20	3	21.33	2	21.50	21.60	1	989	0.10%
2022/04/19	0	0.00	2.5	21.46	21.35	-2.5	1,263	-0.20%
2022/04/18	4	21.09	8.5	21.24	21.15	-4.5	1,659	-0.27%
2022/04/15	13.4	21.43	1	21.35	21.35	12.4	1,746	0.71%
2022/04/14	1.1	21.97	3	22.13	21.95	-1.9	1,757	-0.11%
2022/04/13	1	22.31	4	22.21	22.30	-3	1,769	-0.17%
2022/04/12	2	21.91	2	21.90	22.00	0	1,813	0.00%
2022/04/11	7	22.15	0	0.00	22.00	7	1,819	0.39%
2022/04/08	2	22.80	4	22.94	22.85	-2	1,822	-0.11%
2022/04/07	2.3	22.83	1	23.00	22.75	1.3	1,834	0.07%
2022/04/06	1	23.30	3	23.37	23.40	-2	1,837	-0.11%
2022/04/01	0	0.00	1	23.55	23.35	-1	1,852	-0.05%
2022/03/31	2	23.58	1	23.90	23.60	1	1,878	0.05%
2022/03/30	1	23.60	3	23.72	23.75	-2	1,894	-0.11%
2022/03/29	1.1	23.60	3	23.73	23.60	-1.9	1,928	-0.10%
2022/03/28	2.1	23.15	2	23.22	23.30	0	1,932	0.00%
2022/03/25	1	23.50	0	0.00	23.50	1	1,939	0.05%
2022/03/24	0	0.00	6	23.52	23.65	-6	1,949	-0.31%
2022/03/23	1	23.80	0	0.00	23.70	1	1,967	0.05%
2022/03/22	2	23.45	4	23.51	23.60	-2	1,978	-0.10%
2022/03/21	0	23.53	7	23.16	23.10	-7	1,988	-0.35%
2022/03/18	3	23.10	1	23.10	23.05	2	2,030	0.10%
2022/03/17	5	22.85	2	22.80	22.85	3	2,095	0.14%
2022/03/16	1	22.40	6	22.26	22.15	-5	2,147	-0.23%
2022/03/15	0	23.47	0	0.00	22.25	0	2,465	0.00%
2022/03/14	0	23.86	5	22.75	22.80	-5	2,568	-0.19%
2022/03/11	3	22.37	0	0.00	22.35	3	2,637	0.11%
2022/03/10	2	22.85	2	23.00	22.70	0	2,785	0.00%
2022/03/09	1	22.40	0	0.00	22.45	1	2,822	0.04%
2022/03/08	9.3	21.87	6	21.97	21.70	3.3	3,030	0.11%
2022/03/07	6.2	22.78	2	22.40	22.55	4.2	3,246	0.13%
2022/03/04	4.2	23.82	1	23.95	23.75	3.2	3,316	0.10%
2022/03/03	0	25.15	2	24.15	24.15	-2	3,430	-0.06%
2022/03/02	1	24.25	3	24.12	24.25	-2	3,551	-0.06%
2022/03/01	1	24.20	1	24.00	24.35	0	3,654	0.00%
2022/02/25	8	23.83	26	24.18	23.75	-18	3,883	-0.46%
2022/02/24	30	24.23	28	24.22	24.10	2	4,041	0.05%
2022/02/23	0	25.45	0.1	25.02	25.00	-0.1	4,073	0.00%
2022/02/22	5	24.49	10	24.52	24.65	-5	4,116	-0.12%
2022/02/21	6	25.13	0.1	25.03	25.15	5.9	4,108	0.14%
2022/02/18	6.2	25.45	9	25.47	25.40	-2.8	4,107	-0.07%
2022/02/17	1	25.70	1	25.80	25.70	0	4,117	0.00%
2022/02/16	6	25.90	10	25.87	25.70	-4	4,118	-0.10%
2022/02/15	5.2	25.66	6	25.85	25.60	-0.8	4,115	-0.02%
2022/02/14	10.2	25.72	4	25.80	25.90	6.2	4,112	0.15%
2022/02/11	40	26.65	48.1	26.69	26.60	-8.1	4,097	-0.20%
2022/02/10	42	26.89	66	26.30	25.85	-24	4,031	-0.60%
2022/02/09	46	26.28	36	25.96	26.60	10	3,988	0.25%
2022/02/08	1	25.40	18	25.32	25.35	-17	3,955	-0.43%
2022/02/07	2	24.90	18.2	24.40	24.90	-16.1	3,954	-0.41%
2022/01/26	5	24.11	5	24.15	24.05	0	3,962	0.00%
2022/01/25	14	24.57	3	24.98	24.25	11	3,991	0.28%
2022/01/24	25.4	24.90	18	24.71	24.90	7.4	4,003	0.18%
2022/01/21	14	25.99	9.2	26.04	25.65	4.8	3,985	0.12%
2022/01/20	3.1	26.86	12.1	26.72	26.80	-9	3,969	-0.23%
2022/01/19	4.1	26.60	8	27.14	26.80	-3.9	3,956	-0.10%
2022/01/18	53	26.90	55.2	27.29	26.70	-2.2	3,926	-0.06%
2022/01/17	6	26.18	8	26.06	26.30	-2	3,852	-0.05%
2022/01/14	17.2	26.06	48.4	26.19	26.00	-31.3	3,836	-0.82%
2022/01/13	81.3	27.81	76.2	27.75	27.05	5.1	3,791	0.13%
2022/01/12	318.4	28.64	301.1	28.63	28.20	17.4	3,700	0.47%	大買/大賣/
2022/01/11	461.8	28.18	387	28.21	27.60	74.8	3,433	2.18%	大買/大賣/
2022/01/10	53	26.72	61.7	26.73	27.10	-8.7	3,039	-0.29%
2022/01/07	8	25.77	1	25.45	25.45	7	2,956	0.24%
2022/01/06	2.1	26.00	5.1	26.05	26.10	-3	2,948	-0.10%
2022/01/05	23	26.61	16	26.48	26.25	7	2,939	0.24%
2022/01/04	3	25.87	2	25.80	25.80	1	2,900	0.03%
2022/01/03	4	26.26	7	26.16	25.95	-3	2,899	-0.10%
2021/12/30	1.1	26.01	6	26.04	26.20	-4.9	2,902	-0.17%
2021/12/29	0	26.65	0	0.00	26.30	0	2,904	0.00%
2021/12/28	5	26.36	18.1	26.63	26.25	-13.1	2,914	-0.45%
2021/12/27	7	26.84	6	26.96	26.85	1	2,914	0.04%
2021/12/24	8	26.63	5.1	26.79	26.75	2.9	2,909	0.10%
2021/12/23	33	26.85	24.5	26.68	26.45	8.5	2,897	0.29%
2021/12/22	3	25.95	24	26.04	26.00	-21	2,879	-0.73%
2021/12/21	1	25.60	19	25.96	26.00	-18	2,883	-0.62%
2021/12/20	6	25.73	6	25.95	25.55	0	2,887	0.00%
2021/12/17	27.3	26.21	9.2	26.00	25.85	18.1	2,882	0.63%
2021/12/16	8	26.70	1	26.90	26.60	7	2,870	0.24%
2021/12/15	12.4	26.55	16.1	26.78	26.55	-3.7	2,861	-0.13%
2021/12/14	24	26.66	34	26.71	26.30	-10	2,850	-0.35%
2021/12/13	30.2	27.67	46.4	27.81	27.60	-16.2	2,810	-0.58%
2021/12/10	59	27.40	36.1	27.45	27.45	22.9	2,756	0.83%
2021/12/09	221.1	28.91	176.4	28.85	28.00	44.8	2,707	1.65%	大買/大賣/
2021/12/08	72.5	27.72	92.3	27.80	27.65	-19.8	2,391	-0.83%
2021/12/07	50.1	27.36	20	27.21	27.00	30.1	2,288	1.31%
2021/12/06	88.3	27.59	116.3	27.75	27.85	-28	2,229	-1.26%	大賣/
2021/12/03	18	26.76	105.5	26.94	26.60	-87.5	2,093	-4.18%	大賣/
2021/12/02	180	27.64	108.4	27.66	26.90	71.6	2,058	3.48%	大買/大賣/
2021/12/01	149.4	27.29	170	27.27	27.30	-20.6	1,870	-1.10%	大買/大賣/
2021/11/30	37	26.42	52.1	26.52	26.05	-15.1	1,663	-0.91%
2021/11/29	102.2	26.05	103.4	25.95	25.40	-1.2	1,612	-0.07%	大買/大賣/
2021/11/26	187	26.88	122.1	26.76	26.80	65	1,521	4.27%	大買/大賣/
2021/11/25	55	27.07	54	26.94	27.10	1	1,436	0.07%
2021/11/24	136.1	27.10	150.3	27.29	27.50	-14.2	1,340	-1.06%	大買/大賣/
2021/11/23	84.2	26.52	72.2	26.62	26.70	12	1,121	1.07%
2021/11/22	63	25.40	22	25.68	25.60	41	976	4.20%
2021/11/19	21	25.42	15.1	25.20	25.20	5.9	967	0.61%
2021/11/18	6	24.65	1	24.90	24.50	5	943	0.53%
2021/11/17	3.1	24.35	4	24.69	24.55	-0.9	960	-0.09%
2021/11/16	13.1	24.55	16	24.66	24.75	-2.9	974	-0.30%
2021/11/15	3	24.20	8	24.34	24.30	-5	979	-0.51%
2021/11/12	4	24.00	4	24.08	23.85	0	1,017	0.00%
2021/11/11	1	23.80	5	24.01	23.80	-4	1,038	-0.38%
2021/11/10	5	23.87	16	24.02	24.00	-11	1,076	-1.02%
2021/11/09	1	23.70	14	23.71	23.60	-13	1,144	-1.14%
2021/11/08	4	23.30	21	23.23	23.30	-17	1,183	-1.44%
2021/11/05	3	23.75	3	23.57	23.55	0	1,243	0.00%
2021/11/04	4	23.96	11	24.05	23.80	-7	1,304	-0.54%
2021/11/03	8	23.70	12	23.84	23.75	-4	1,397	-0.29%
2021/11/02	32.3	24.31	30	23.96	23.40	2.3	1,569	0.15%
2021/11/01	36.1	24.03	26	24.19	24.20	10.1	1,681	0.60%
2021/10/29	0	0.00	1	23.35	23.35	-1	2,046	-0.05%
2021/10/28	10	23.45	1	23.40	23.15	9	2,328	0.39%
2021/10/27	12	23.36	8.2	23.15	23.30	3.8	2,418	0.16%
2021/10/26	6	22.94	12	22.93	22.80	-6	2,511	-0.24%
2021/10/25	12	22.93	0	0.00	23.05	12	2,603	0.46%
2021/10/22	0	0.00	3	22.75	22.75	-3	2,772	-0.11%
2021/10/21	0	0.00	5	22.76	22.30	-5	3,007	-0.17%
2021/10/20	1	22.35	12	22.36	22.30	-11	4,063	-0.27%
2021/10/19	14	22.34	4	22.21	22.40	10	4,606	0.22%
2021/10/18	1	21.85	4.2	21.89	21.65	-3.2	5,056	-0.06%
2021/10/15	1	21.85	4	21.80	21.70	-3	5,099	-0.06%
2021/10/14	1	20.70	7	20.95	20.95	-6	5,187	-0.12%
2021/10/13	1	21.40	4	20.88	20.70	-3	5,233	-0.06%
2021/10/12	3.2	21.43	14	21.67	21.40	-10.8	5,291	-0.20%
2021/10/08	5	22.11	6	22.20	22.15	-1	5,342	-0.02%
2021/10/07	5	21.73	14.2	21.95	22.00	-9.2	5,418	-0.17%
2021/10/06	4	21.48	0.1	21.85	20.85	3.9	5,654	0.07%
2021/10/05	1	20.50	8	20.83	21.85	-7	6,030	-0.12%
2021/10/04	13	21.26	2	21.40	21.20	11	6,139	0.18%
2021/10/01	3	22.20	2	22.90	22.05	1	6,209	0.02%
2021/09/30	3	22.70	2	22.95	23.00	1	6,614	0.02%
2021/09/29	10	22.74	19.1	22.59	22.60	-9.1	6,780	-0.13%
2021/09/28	9	23.95	2	23.55	23.40	7	6,781	0.10%
2021/09/27	13	24.16	9	24.14	24.20	4	6,785	0.06%
2021/09/24	3	23.45	6	23.54	23.60	-3	6,787	-0.04%
2021/09/23	6	23.08	1	23.45	23.10	5	6,791	0.07%
2021/09/22	3	23.10	6	23.22	23.15	-3	6,806	-0.04%
2021/09/17	0	0.00	3	23.70	23.90	-3	6,943	-0.04%
2021/09/16	3.1	23.83	2	23.84	23.65	1.1	6,944	0.02%
2021/09/15	4.2	23.92	2	24.23	23.80	2.2	6,947	0.03%
2021/09/14	2	24.28	5	24.37	24.35	-3	6,939	-0.04%
2021/09/13	2	24.70	3.4	24.56	24.40	-1.4	6,952	-0.02%
2021/09/10	1	24.65	1	24.80	24.75	0	6,963	0.00%
2021/09/09	7	24.59	7	24.59	24.90	0	6,972	0.00%
2021/09/08	5	24.27	7	24.51	24.00	-2	6,973	-0.03%
2021/09/07	1	24.80	12.1	24.70	24.70	-11.1	6,971	-0.16%
2021/09/06	20	25.16	18	25.04	24.85	2	6,969	0.03%
2021/09/03	8	25.95	12.1	26.01	25.80	-4.1	6,949	-0.06%
2021/09/02	33	26.16	26.1	25.94	25.65	6.9	6,946	0.10%
2021/09/01	9.1	26.23	36	26.36	26.50	-26.9	6,923	-0.39%
2021/08/31	13	25.73	10	25.85	25.75	3	6,902	0.04%
2021/08/30	6	25.34	1	25.50	25.35	5	6,876	0.07%
2021/08/27	9	25.33	25	25.11	25.10	-16	6,879	-0.23%
2021/08/26	20	25.77	15	25.37	25.30	5	6,881	0.07%
2021/08/25	38	25.53	32	25.44	25.40	6	6,875	0.09%
2021/08/24	16	24.71	9	24.89	24.25	7	6,868	0.10%
2021/08/23	14	24.92	14	24.86	25.05	0	6,929	0.00%
2021/08/20	11	24.26	43.1	24.08	23.90	-32.1	7,006	-0.46%
2021/08/19	19	24.45	39	24.37	23.75	-20	7,012	-0.29%
2021/08/18	60	24.16	50	24.47	25.20	10	7,046	0.14%
2021/08/17	11.2	25.17	23	25.21	24.05	-11.8	7,011	-0.17%
2021/08/16	28.2	25.47	13.2	25.29	25.25	15	6,990	0.21%
2021/08/13	71	26.46	30.1	26.41	25.75	40.9	6,960	0.59%
2021/08/12	20	26.07	27	26.08	26.00	-7	6,893	-0.10%
2021/08/11	25	26.35	67.2	26.24	25.25	-42.2	6,877	-0.61%
2021/08/10	33	27.23	41.2	27.20	26.90	-8.2	6,842	-0.12%
2021/08/09	88.3	28.98	60.1	28.65	28.20	28.3	6,822	0.41%
2021/08/06	129.2	30.46	110.4	30.71	30.10	18.8	6,743	0.28%	大買/大賣/
2021/08/05	130	30.69	160.1	30.64	30.35	-30.1	6,596	-0.46%	大買/大賣/
2021/08/04	346.5	30.53	223	30.62	30.65	123.5	6,492	1.90%	大買/大賣/鉅額交易
2021/08/03	172.8	29.81	157.5	30.06	30.65	15.3	6,142	0.25%	大買/大賣/
2021/08/02	61	27.96	34.2	27.96	27.90	26.8	5,878	0.46%
2021/07/30	36.5	27.69	90.2	27.63	26.90	-53.7	5,811	-0.92%
2021/07/29	43	27.12	49.1	26.97	27.45	-6	5,737	-0.11%
2021/07/28	99.2	26.78	143	26.69	26.30	-43.8	5,666	-0.77%	大賣/
2021/07/27	185.4	30.10	198.6	29.89	28.70	-13.2	5,541	-0.24%	大買/大賣/
2021/07/26	1,182	31.93	928.1	31.72	31.10	254	5,349	4.75%	大買/大賣/鉅額交易
2021/07/23	192.2	29.84	248.4	30.44	31.15	-56.2	4,334	-1.30%	大買/大賣/
2021/07/22	237.5	28.02	171.2	28.03	28.35	66.3	3,827	1.73%	大買/大賣/
2021/07/21	8	26.64	36.9	26.79	26.50	-28.9	3,406	-0.85%
2021/07/20	93	27.21	91.1	26.87	26.45	1.9	3,408	0.06%
2021/07/19	11	26.65	23	27.04	27.00	-12	3,385	-0.35%
2021/07/16	4	26.99	15.3	27.16	26.90	-11.3	3,643	-0.31%
2021/07/15	30	26.81	54.7	26.97	26.70	-24.7	4,008	-0.62%
2021/07/14	31.1	27.45	31	27.36	27.20	0.1	4,041	0.00%
2021/07/13	138	27.94	110.1	27.79	28.25	28	4,027	0.69%	大買/大賣/
2021/07/12	194.2	27.35	173	27.35	27.95	21.2	3,805	0.56%	大買/大賣/
2021/07/09	11	26.14	38	26.26	25.90	-27	3,441	-0.78%
2021/07/08	49.3	25.71	35.1	25.85	25.75	14.2	3,385	0.42%
2021/07/07	370	26.25	300.3	26.09	26.40	69.7	3,372	2.07%	大買/大賣/
2021/07/06	68	24.75	117.2	25.04	25.45	-49.2	3,026	-1.63%	大賣/
2021/07/05	0	0.00	5.1	23.01	23.15	-5.1	2,964	-0.17%
2021/07/02	0	0.00	7	22.39	22.65	-7	3,025	-0.23%
2021/07/01	6	22.07	1	22.10	22.10	5	3,104	0.16%
2021/06/30	1	22.60	1	22.90	22.60	0	3,218	0.00%
2021/06/29	20	22.53	10	22.67	22.40	10	3,378	0.30%
2021/06/28	17	23.23	9	23.21	23.20	8	3,393	0.24%
2021/06/24	0	0.00	13	22.35	22.70	-13	3,389	-0.38%
2021/06/23	0.4	21.90	8	22.23	22.15	-7.6	3,436	-0.22%
2021/06/22	11	21.97	8.1	21.80	21.75	2.9	3,523	0.08%
2021/06/21	17	22.36	34	22.05	21.90	-17	3,571	-0.48%
2021/06/18	1.2	23.00	1	23.45	22.85	0.2	3,823	0.01%
2021/06/17	4	23.09	24	23.07	23.35	-20	3,964	-0.50%
2021/06/16	34	22.80	1	22.85	22.75	33	4,430	0.74%
2021/06/15	3	22.73	1.1	22.99	23.00	2	4,554	0.04%
2021/06/11	5	22.80	7	23.14	22.75	-2	4,592	-0.04%
2021/06/10	10	22.85	1	22.90	22.85	9	4,696	0.19%
2021/06/09	1	22.65	2	22.88	22.60	-1	4,903	-0.02%
2021/06/08	5	23.05	4.2	22.99	22.90	0.8	4,935	0.02%
2021/06/07	4	22.49	4	22.91	22.50	0	4,997	0.00%
2021/06/04	22	23.16	6	23.13	23.00	16	5,251	0.30%
2021/06/03	0.5	23.70	12	23.60	23.55	-11.5	5,340	-0.22%
2021/06/02	6.1	23.48	23	24.01	23.30	-16.9	5,413	-0.31%
2021/06/01	8	23.74	5	23.64	23.65	3	5,435	0.06%
2021/05/31	54	23.68	4	23.56	23.50	50	5,445	0.92%
2021/05/28	13	23.08	14	23.40	23.85	-1	5,454	-0.02%
2021/05/27	12	22.18	6	22.28	22.30	6	5,424	0.11%
2021/05/26	15	22.94	19	22.77	22.70	-4	5,416	-0.07%
2021/05/25	6.1	22.00	39	22.15	22.05	-32.9	5,379	-0.61%
2021/05/24	2	21.55	1	21.30	21.50	1	5,410	0.02%
2021/05/21	6	21.37	18	21.24	21.20	-12	5,428	-0.22%
2021/05/20	9	21.10	10	21.00	20.80	-1	5,464	-0.02%
2021/05/19	3	20.57	15	20.45	21.20	-12	5,500	-0.22%
2021/05/18	10	20.18	9	20.08	20.05	1	5,506	0.02%
2021/05/17	19	18.77	21	19.41	18.50	-2	5,513	-0.04%
2021/05/14	16	20.37	6	20.90	20.05	10	5,474	0.18%
2021/05/13	11	20.60	32	20.60	20.55	-21	5,457	-0.38%
2021/05/12	10.1	20.99	12.5	20.78	20.25	-2.4	5,431	-0.04%
2021/05/11	10.2	22.67	20	22.73	22.40	-9.8	5,391	-0.18%
2021/05/10	7	24.24	10	24.23	24.05	-3	5,368	-0.06%
2021/05/07	12	24.67	10	24.43	24.85	2	5,370	0.04%
2021/05/06	7	23.58	3	23.92	23.15	4	5,365	0.07%
2021/05/05	8.3	23.89	10	24.26	23.40	-1.7	5,356	-0.03%
2021/05/04	19.6	23.12	12	23.65	23.40	7.6	5,352	0.14%
2021/05/03	13.2	25.44	25.4	25.56	24.95	-12.2	5,331	-0.23%
2021/04/29	18.2	26.44	36	26.72	26.10	-17.8	5,322	-0.33%
2021/04/28	2.1	27.07	9.1	27.26	26.90	-7	5,372	-0.13%
2021/04/27	4.1	27.31	13.1	27.46	27.15	-9	5,687	-0.16%
2021/04/26	34.1	27.69	29	27.74	27.50	5.1	5,758	0.09%
2021/04/23	30.1	27.68	47	27.25	27.50	-16.9	5,752	-0.29%
2021/04/22	147	29.60	115.1	29.58	27.50	31.9	5,727	0.56%	大買/大賣/
2021/04/21	122.4	28.31	77.1	28.64	28.80	45.2	5,454	0.83%	大買/
2021/04/20	20.1	27.47	54	27.63	27.30	-33.9	5,059	-0.67%
2021/04/19	23	27.05	31.4	26.86	27.00	-8.4	5,053	-0.17%
2021/04/16	8	26.27	10	26.31	26.15	-2	5,055	-0.04%
2021/04/15	9	25.83	6.1	25.84	25.80	2.9	5,195	0.06%
2021/04/14	6	24.37	20.1	24.79	25.15	-14.1	5,345	-0.26%
2021/04/13	59.6	26.12	42	26.06	25.55	17.6	5,562	0.32%
2021/04/12	44.1	26.70	81	26.52	26.40	-36.9	6,088	-0.61%
2021/04/09	133	27.71	55	27.62	27.30	78	6,547	1.19%	大買/
2021/04/08	43	27.28	34	27.25	27.05	9	6,815	0.13%
2021/04/07	37	27.56	37.3	27.75	27.25	-0.3	6,781	0.00%
2021/04/06	68.1	27.45	79	27.35	27.15	-10.9	6,695	-0.16%
2021/04/01	45	27.53	77	27.23	27.50	-32	6,578	-0.49%
2021/03/31	16.8	26.41	8	26.71	26.20	8.8	6,422	0.14%
2021/03/30	27	26.54	26	26.69	26.50	1	6,432	0.02%
2021/03/29	58.3	26.57	42	26.28	26.55	16.3	6,411	0.25%
2021/03/26	20	25.71	37	25.89	25.75	-17	6,358	-0.27%
2021/03/25	24	25.87	18	25.86	25.15	6	6,311	0.10%
2021/03/24	23	26.39	24	26.43	26.45	-1	6,225	-0.02%
2021/03/23	62.4	27.11	74.1	27.17	26.40	-11.7	6,165	-0.19%
2021/03/22	95	26.12	65.1	26.01	25.85	29.9	5,903	0.51%
2021/03/19	317.3	26.20	306.6	26.42	26.70	10.7	5,773	0.19%	大買/大賣/
2021/03/18	42.2	24.91	82	24.67	25.15	-39.8	5,364	-0.74%
2021/03/17	30	23.98	16.2	23.99	23.95	13.8	5,256	0.26%
2021/03/16	74.6	24.13	73.6	24.09	23.95	0.9	5,245	0.02%
2021/03/15	188	24.19	196.2	24.00	24.30	-8.2	5,181	-0.16%	大買/大賣/
2021/03/12	21	22.81	7	22.89	22.90	14	5,119	0.27%
2021/03/11	30.4	22.82	27.2	22.76	22.70	3.2	5,239	0.06%
2021/03/10	140	23.45	129	23.40	23.00	11	5,212	0.21%	大買/大賣/
2021/03/09	63.2	22.33	29	22.10	22.65	34.2	4,969	0.69%
2021/03/08	37	21.72	44	21.87	21.50	-7	4,986	-0.14%
2021/03/05	9	21.40	58	21.92	20.65	-49	4,906	-1.00%
2021/03/04	73	22.00	44	22.00	21.90	29	4,872	0.60%
2021/03/03	49	21.85	75	22.08	21.80	-26	4,837	-0.54%
2021/03/02	72	22.12	40.2	22.00	21.60	31.8	4,747	0.67%
2021/02/26	1	21.10	3	21.57	21.50	-2	4,685	-0.04%
2021/02/25	4	21.40	5	21.35	21.45	-1	4,692	-0.02%
2021/02/24	6	21.82	5	21.95	21.45	1	4,676	0.02%
2021/02/23	1.1	21.44	1	21.45	21.55	0.1	4,637	0.00%
2021/02/22	6	21.38	21	21.29	21.60	-15	4,616	-0.32%
2021/02/19	10	20.94	25.3	21.26	21.40	-15.3	4,568	-0.33%
2021/02/18	0	0.00	8	20.34	20.50	-8	4,528	-0.18%
2021/02/17	18	19.13	9	19.73	19.90	9	4,499	0.20%
2021/02/05	12	18.68	13	18.70	18.70	-1	4,462	-0.02%
2021/02/04	1	19.20	4	19.03	18.85	-3	4,461	-0.07%
2021/02/03	4	18.98	6	19.08	18.90	-2	4,462	-0.04%
2021/02/02	2	18.70	7	18.82	18.90	-5	4,458	-0.11%
2021/02/01	9	18.45	14	18.38	18.50	-5	4,460	-0.11%
2021/01/29	2	18.98	1	18.75	18.85	1	4,442	0.02%
2021/01/28	14	19.25	17	19.51	19.15	-3	4,419	-0.07%
2021/01/27	4	19.78	3	19.93	19.70	1	4,395	0.02%
2021/01/26	10	19.88	5	19.94	19.80	5	4,382	0.11%
2021/01/25	1	19.80	21	19.91	19.90	-20	4,366	-0.46%
2021/01/22	6	20.08	31	20.25	20.25	-25	4,342	-0.58%
2021/01/21	21	20.87	24	20.98	20.50	-3	4,310	-0.07%
2021/01/20	175	21.30	163.9	21.39	21.35	11.1	4,216	0.26%	大買/大賣/
2021/01/19	14	20.25	14	20.17	20.05	0	3,868	0.00%
2021/01/18	8.3	19.58	10	19.02	20.00	-1.7	3,764	-0.05%
2021/01/15	10.1	19.84	28	19.84	19.70	-17.9	3,727	-0.48%
2021/01/14	5	20.42	15.1	20.45	20.40	-10.1	3,688	-0.27%
2021/01/13	21.6	20.45	7	20.28	20.35	14.6	3,700	0.39%
2021/01/12	40.2	20.59	39	20.41	20.10	1.2	3,675	0.03%
2021/01/11	58.2	21.21	42	21.09	21.50	16.2	3,596	0.45%
2021/01/08	41.4	21.63	74.3	21.46	21.15	-32.9	3,555	-0.92%
2021/01/07	77.3	21.90	60	22.38	21.90	17.3	3,463	0.50%
2021/01/06	152.2	23.87	137	23.70	22.95	15.2	3,303	0.46%	大買/大賣/
2021/01/05	534.3	25.28	431	25.32	25.45	103.3	3,024	3.42%	大買/大賣/鉅額交易
2021/01/04	421	23.15	302	23.48	24.05	119	2,430	4.90%	大買/大賣/鉅額交易
2020/12/31	52	21.50	103	21.28	21.90	-51	1,898	-2.69%	大賣/
2020/12/30	9	19.95	17	19.95	19.95	-8	1,532	-0.52%
2020/12/29	1	19.50	5	19.60	19.35	-4	1,496	-0.27%
2020/12/28	1	19.45	4	19.56	19.40	-3	1,493	-0.20%
2020/12/25	11	19.62	1	19.35	19.35	10	1,487	0.67%
2020/12/24	6	19.75	3	19.83	19.60	3	1,482	0.20%
2020/12/23	2	18.93	10	19.52	20.00	-8	1,452	-0.55%
2020/12/22	11	19.39	6	19.74	19.05	5	1,461	0.34%
2020/12/21	1	19.20	2	19.33	19.40	-1	1,437	-0.07%
2020/12/18	3	19.53	2	19.60	19.50	1	1,444	0.07%
2020/12/17	0	0.00	1	19.80	19.55	-1	1,447	-0.07%
2020/12/16	3	19.60	1	19.70	19.70	2	1,457	0.14%
2020/12/15	6	19.78	11	19.67	19.65	-5	1,559	-0.32%
2020/12/14	20	20.12	16	19.87	19.90	4	1,625	0.25%
2020/12/11	10	19.14	25	19.02	19.00	-15	1,573	-0.95%
2020/12/10	3	19.78	8	19.63	19.60	-5	1,556	-0.32%
2020/12/09	0	20.30	9	20.11	20.10	-9	1,532	-0.59%
2020/12/08	110	20.76	47	20.47	20.25	63	1,503	4.19%	大買/
2020/12/07	21	19.96	50.5	20.04	20.75	-29.5	1,363	-2.16%
2020/12/04	7	19.04	9	19.22	19.15	-2	1,235	-0.16%
2020/12/03	7	18.91	5	18.89	18.90	2	1,268	0.16%
2020/12/02	24	19.38	21	19.36	19.20	3	1,499	0.20%
2020/12/01	0	0.00	1	18.55	18.50	-1	1,495	-0.07%
2020/11/30	1	18.50	1	18.45	18.30	0	1,510	0.00%
2020/11/27	0	0.00	4	18.35	18.45	-4	1,557	-0.26%
2020/11/26	1	18.10	0	19.00	18.15	1	1,605	0.06%
2020/11/25	4	18.21	1	18.25	18.15	3	1,627	0.18%
2020/11/24	4	18.54	31	18.44	18.35	-27	1,631	-1.65%
2020/11/23	0	0.00	5	18.50	18.50	-5	1,618	-0.31%
2020/11/20	0	18.30	3	18.55	18.45	-3	1,628	-0.18%
2020/11/19	5	18.30	1	18.30	18.35	4	1,635	0.24%
2020/11/17	0	0.00	4	18.23	18.25	-4	1,678	-0.24%
2020/11/16	0.1	18.15	0	0.00	18.05	0.1	1,726	0.00%
2020/11/12	7.2	18.03	3	18.13	17.90	4.2	1,892	0.22%
2020/11/11	1	18.10	1	18.30	18.15	0	1,946	0.00%
2020/11/10	1.3	18.15	3	18.12	18.10	-1.7	1,977	-0.09%
2020/11/09	0	0.00	1	18.60	18.45	-1	2,062	-0.05%
2020/11/06	0	18.50	0	0.00	18.35	0	2,069	0.00%
2020/11/05	6	18.46	1	18.55	18.40	5	2,089	0.24%
2020/11/03	0	0.00	1	18.35	18.25	-1	2,278	-0.04%
2020/11/02	11	17.81	3	18.00	17.95	8	2,352	0.34%
2020/10/30	2	18.30	12	18.13	18.10	-10	2,372	-0.42%
2020/10/29	2	18.15	7	18.30	18.30	-5	2,392	-0.21%
2020/10/28	1	18.55	1	18.60	18.50	0	2,396	0.00%
2020/10/27	6	18.73	0	0.00	18.80	6	2,463	0.24%
2020/10/26	1	19.10	1	19.35	18.95	0	2,490	0.00%
2020/10/23	0	0.00	1	19.00	19.15	-1	2,510	-0.04%
2020/10/22	1	18.80	0	0.00	18.90	1	2,560	0.04%
2020/10/21	3	19.13	5	19.65	19.05	-2	2,593	-0.08%
2020/10/20	5	18.98	1	19.00	19.05	4	2,586	0.15%
2020/10/19	2	18.80	2	18.88	18.80	0	2,607	0.00%
2020/10/16	10	19.24	2	19.05	18.80	8	2,641	0.30%
2020/10/15	36	19.66	24	19.63	19.65	12	2,639	0.45%
2020/10/14	2	18.60	4	19.05	19.00	-2	2,613	-0.08%
2020/10/12	2	18.75	2	18.65	18.60	0	2,640	0.00%
2020/10/08	5	18.80	0	0.00	18.75	5	2,676	0.19%
2020/10/07	0	0.00	2	19.10	18.95	-2	2,786	-0.07%
2020/10/06	2	18.78	6	18.99	18.80	-4	2,867	-0.14%
2020/10/05	0	0.00	5	18.29	18.50	-5	2,931	-0.17%
2020/09/30	0	0.00	5	18.10	18.20	-5	3,058	-0.16%
2020/09/29	2	18.03	2	17.95	18.05	0	3,128	0.00%
2020/09/28	2	17.88	17	17.84	17.85	-15	3,205	-0.47%
2020/09/25	16	18.10	14	18.09	17.85	2	3,360	0.06%
2020/09/24	1	18.65	12	18.65	18.60	-11	3,387	-0.32%
2020/09/23	0	0.00	8	19.01	19.00	-8	3,475	-0.23%
2020/09/22	4	18.94	3	18.95	18.90	1	3,606	0.03%
2020/09/21	2	19.15	13	19.22	19.15	-11	3,699	-0.30%
2020/09/18	43	20.04	69	19.86	19.55	-26	3,743	-0.69%
2020/09/17	66	20.02	18	19.80	20.30	48	3,656	1.31%
2020/09/16	6	19.23	11	19.38	19.15	-5	3,605	-0.14%
2020/09/15	0	0.00	5	19.22	19.15	-5	3,728	-0.13%
2020/09/14	6	18.80	3	18.93	19.10	3	3,831	0.08%
2020/09/11	4	18.39	2	18.70	18.60	2	4,144	0.05%
2020/09/10	11	18.90	10	18.85	18.80	1	4,152	0.02%
2020/09/09	10	18.53	3	18.72	19.05	7	4,169	0.17%
2020/09/08	21	18.88	16	18.98	18.90	5	4,269	0.12%
2020/09/07	88	21.31	66	20.37	19.45	22	4,229	0.52%
2020/09/04	14	20.46	16	20.83	20.75	-2	4,027	-0.05%
2020/09/03	3	20.15	4	20.36	20.10	-1	3,945	-0.03%
2020/09/02	15	20.25	4	20.28	20.05	11	3,990	0.28%
2020/09/01	18	20.12	38	20.06	20.30	-20	4,043	-0.49%
2020/08/31	34	19.71	2	19.70	19.70	32	4,055	0.79%
2020/08/28	1	19.40	7	19.32	19.20	-6	4,129	-0.15%
2020/08/27	4	19.45	8	19.25	18.95	-4	4,256	-0.09%
2020/08/26	1	19.50	2	19.43	19.20	-1	4,636	-0.02%
2020/08/25	0	0.00	1	19.10	19.10	-1	4,858	-0.02%
2020/08/24	11	18.59	5	18.62	18.95	6	4,897	0.12%
2020/08/21	2	18.25	3	18.47	18.25	-1	4,965	-0.02%
2020/08/20	17	18.21	6	18.01	18.05	11	5,065	0.22%
2020/08/19	14	19.75	18	19.38	19.00	-4	5,093	-0.08%
2020/08/18	12	20.42	5	20.33	20.25	7	5,146	0.14%
2020/08/17	5	20.53	12	20.40	20.40	-7	5,242	-0.13%
2020/08/14	2	20.18	9	19.93	19.90	-7	5,409	-0.13%
2020/08/13	7	19.80	9	20.49	19.50	-2	5,405	-0.04%
2020/08/12	2	19.85	10	19.99	20.10	-8	5,353	-0.15%
2020/08/11	1	19.30	10	19.89	19.55	-9	5,381	-0.17%
2020/08/10	5	19.63	19	19.85	19.75	-14	5,392	-0.26%
2020/08/07	8	20.36	35	20.50	20.20	-27	5,356	-0.50%
2020/08/06	78	20.03	26	20.02	20.00	52	5,252	0.99%
2020/08/05	9	19.86	7	19.50	19.50	2	5,207	0.04%
2020/08/04	1	19.35	6	19.55	19.55	-5	5,247	-0.10%
2020/08/03	2	19.05	3	19.15	19.15	-1	5,277	-0.02%
2020/07/31	4	19.51	11	19.89	19.05	-7	5,324	-0.13%
2020/07/30	1	18.85	2	19.03	19.10	-1	5,401	-0.02%
2020/07/29	0	0.00	4	18.18	18.70	-4	5,502	-0.07%
2020/07/28	16	18.11	9	18.25	17.90	7	5,610	0.12%
2020/07/27	3	18.33	5	18.37	18.20	-2	5,758	-0.03%
2020/07/24	11	19.00	2	19.70	18.90	9	5,985	0.15%
2020/07/23	1	20.00	3	20.32	19.80	-2	5,975	-0.03%
2020/07/22	0	0.00	17	19.79	20.20	-17	6,009	-0.28%
2020/07/21	7	19.16	14	19.33	19.35	-7	6,081	-0.12%
2020/07/20	9	18.84	14	18.81	18.80	-5	6,129	-0.08%
2020/07/17	11	19.60	4	19.90	19.50	7	6,131	0.11%
2020/07/16	4	19.60	6	19.65	19.60	-2	6,113	-0.03%
2020/07/15	1	19.60	19	19.97	19.60	-18	6,126	-0.29%
2020/07/14	54	20.46	22	20.39	19.85	32	6,107	0.52%
2020/07/13	8	20.30	18	20.26	20.35	-10	5,998	-0.17%
2020/07/10	22	20.15	12	19.95	19.80	10	5,910	0.17%
2020/07/09	66	20.81	49	20.93	20.60	17	5,840	0.29%
2020/07/08	15	20.11	12	20.13	20.25	3	5,713	0.05%
2020/07/07	19	19.96	28	19.84	19.65	-9	5,640	-0.16%
2020/07/06	83	20.75	42	20.64	20.25	41	5,557	0.74%
2020/07/03	15	21.33	30	21.27	21.05	-15	5,385	-0.28%
2020/07/02	31	21.41	42	21.41	21.35	-11	5,318	-0.21%
2020/07/01	65	21.21	25	21.13	20.60	40	5,211	0.77%
2020/06/30	6	20.80	21	20.66	21.10	-15	5,063	-0.30%
2020/06/29	15	20.20	46	20.27	20.15	-31	4,957	-0.63%
2020/06/24	18	19.97	2	19.98	19.95	16	4,893	0.33%
2020/06/23	3	19.88	20	19.86	19.90	-17	4,871	-0.35%
2020/06/22	38	20.56	17	20.74	20.10	21	4,835	0.43%
2020/06/19	22	20.08	9	19.97	19.80	13	4,695	0.28%
2020/06/18	33	20.62	38	20.63	20.90	-5	4,581	-0.11%
2020/06/17	6	19.11	10	19.11	19.00	-4	4,255	-0.09%
2020/06/16	17	19.31	19	19.31	19.15	-2	4,232	-0.05%
2020/06/15	13	19.62	19	19.22	19.05	-6	4,203	-0.14%
2020/06/12	6	18.22	11	17.84	18.75	-5	4,076	-0.12%
2020/06/11	17	18.94	7	19.22	18.70	10	4,053	0.25%
2020/06/10	10	19.43	1	19.40	19.35	9	4,005	0.22%
2020/06/09	8	19.94	8	19.95	19.55	0	3,981	0.00%
2020/06/08	27	19.94	12	20.16	19.85	15	3,920	0.38%
2020/06/05	62	21.13	65	21.12	21.15	-3	3,812	-0.08%
2020/06/04	105	20.74	58	20.85	20.90	47	3,750	1.25%	大買/
2020/06/03	88	20.49	82	20.96	20.50	6	3,651	0.16%
2020/06/02	210	21.38	243	21.50	20.25	-33	3,510	-0.94%	大買/大賣/
2020/06/01	46	20.33	75	20.53	20.75	-29	3,114	-0.93%
2020/05/29	4	18.83	5	18.94	18.90	-1	2,876	-0.03%
2020/05/28	60	19.19	27	18.77	18.50	33	2,824	1.17%
2020/05/27	15	18.13	60	19.05	19.70	-45	2,727	-1.65%
2020/05/26	54	18.42	26	18.63	17.95	28	2,611	1.07%
2020/05/25	30	18.77	54	18.56	19.20	-24	2,527	-0.95%
2020/05/22	97	21.06	15	20.64	20.05	82	2,424	3.38%
2020/05/21	17	20.99	17	21.01	21.05	0	2,239	0.00%
2020/05/20	0	0.00	13	18.40	19.15	-13	2,010	-0.65%
2020/05/19	1	17.25	1	17.35	17.60	0	1,977	0.00%
2020/05/18	13	17.62	0	0.00	17.80	13	1,937	0.67%
2020/05/15	4	15.38	3	15.68	16.55	1	1,888	0.05%
2020/05/14	0	0.00	1	16.30	15.90	-1	1,855	-0.05%
2020/05/13	3	17.10	6	16.75	16.85	-3	1,832	-0.16%
2020/05/12	2	16.73	7	16.23	17.15	-5	1,806	-0.28%
2020/05/11	1	17.00	13	16.67	16.55	-12	1,773	-0.68%
2020/05/08	2	18.20	15	18.11	17.75	-13	1,713	-0.76%
2020/05/07	0	0.00	56	19.46	19.35	-56	1,691	-3.31%
2020/05/06	45	22.28	33	21.59	21.00	12	1,639	0.73%
2020/05/05	73	22.78	34	22.82	22.85	39	1,511	2.58%
2020/05/04	45	19.83	19	20.58	21.15	26	1,405	1.85%
2020/04/30	167	18.89	156	18.87	19.25	11	1,274	0.86%	大買/大賣/
2020/04/29	110	17.21	47	17.44	17.50	63	1,078	5.84%	大買/
2020/04/28	16	15.95	17	15.95	15.95	-1	815	-0.12%
2020/04/27	16	14.44	9	14.11	14.50	7	791	0.88%
2020/04/24	49	13.44	51	13.33	13.20	-2	732	-0.27%
2020/04/23	24	12.09	11	12.59	12.70	13	621	2.09%
2020/04/22	5	11.50	0	0.00	11.55	5	544	0.92%
2020/04/21	1	10.55	12	10.97	10.50	-11	493	-2.23%
2020/04/20	13	11.12	0	0.00	11.20	13	480	2.71%
2020/04/17	1	11.05	0	0.00	11.05	1	466	0.21%
2020/03/20	0	7.95	2	7.95	7.97	-2	501	-0.40%
2020/03/18	0	8.50	0	0.00	8.23	0	495	0.00%
2020/03/06	0	0.00	1	12.75	12.80	-1	483	-0.21%
2020/02/25	0	0.00	1	13.50	13.60	-1	520	-0.19%
2020/02/24	10	13.54	5	13.63	13.40	5	516	0.97%
2020/02/18	0	14.40	0	0.00	13.20	0	529	0.00%
2020/02/07	0	0.00	2	13.00	13.10	-2	497	-0.40%
2020/02/06	2	13.25	0	0.00	13.10	2	489	0.41%
2020/01/30	0	0.00	10	13.20	13.00	-10	434	-2.30%
2020/01/09	7	14.17	0	0.00	14.25	7	462	1.51%
2019/11/27	0	0.00	1	14.20	14.10	-1	356	-0.28%
2019/11/25	0	0.00	5	14.31	14.45	-5	343	-1.45%
2019/11/22	0	0.00	1	13.90	13.80	-1	317	-0.31%
2019/11/15	3	14.00	0	0.00	13.95	3	309	0.97%
2019/11/05	1	13.75	0	0.00	13.85	1	274	0.36%
2019/10/31	1	13.90	0	0.00	13.85	1	283	0.35%
2019/10/23	5	14.56	6	14.62	14.40	-1	331	-0.30%
2019/10/01	1	14.25	0	0.00	14.10	1	367	0.27%
2019/09/24	0	0.00	1	14.50	14.45	-1	499	-0.20%
2019/09/19	2	14.53	0	0.00	14.50	2	498	0.40%
2019/09/16	0	14.20	0	0.00	14.10	0	485	0.00%
2019/09/10	0	0.00	7	14.20	14.20	-7	494	-1.42%
2019/09/04	7	14.60	3	14.40	14.60	4	511	0.78%
2019/09/02	0	0.00	2	14.35	14.60	-2	502	-0.40%
2019/08/28	0	0.00	2	14.05	14.10	-2	504	-0.40%
2019/08/16	2	14.20	0	0.00	14.15	2	506	0.40%
2019/08/15	0	0.00	2	14.10	14.15	-2	506	-0.39%
2019/08/13	0	0.00	1	14.30	14.50	-1	508	-0.20%
2019/08/01	3	15.67	0	0.00	15.20	3	507	0.59%
2019/07/25	1	15.15	0	0.00	15.20	1	480	0.21%
2019/07/23	1	15.25	0	0.00	15.15	1	542	0.18%
2019/07/22	0	0.00	1	15.80	15.35	-1	542	-0.18%
2019/07/19	0	0.00	3	15.30	15.10	-3	525	-0.57%
2019/07/18	2	15.00	0	0.00	14.90	2	508	0.39%
2019/07/17	3	14.95	0	0.00	15.00	3	513	0.58%
2019/07/05	0	0.00	9	15.04	15.10	-9	663	-1.36%
2019/07/04	21	15.84	17	15.57	15.40	4	655	0.61%
2019/07/03	5	15.16	0	0.00	15.45	5	592	0.84%
2019/06/19	1	14.00	0	0.00	14.10	1	608	0.16%
2019/06/06	2	13.75	0	0.00	13.80	2	803	0.25%
2019/05/10	5	15.25	0	0.00	15.25	5	1,053	0.47%
2019/05/08	0	0.00	2	16.05	16.05	-2	1,036	-0.19%
2019/05/06	0	0.00	3	16.50	16.45	-3	1,027	-0.29%
2019/04/29	3	18.75	2	19.05	17.40	1	994	0.10%
2019/04/17	4	18.83	1	18.55	18.40	3	901	0.33%
2019/04/16	0	0.00	1	19.05	19.05	-1	840	-0.12%
2019/04/10	0	0.00	2	17.65	17.65	-2	744	-0.27%
2019/04/09	1	17.80	0	0.00	17.65	1	742	0.13%
2019/04/08	2	17.90	0	0.00	17.85	2	741	0.27%
2019/03/29	0	0.00	1	16.75	16.75	-1	707	-0.14%
2019/03/25	2	16.62	0	0.00	16.35	2	696	0.29%
2019/03/21	10	18.00	1	18.20	17.85	9	671	1.34%
2019/03/20	0	0.00	1	17.90	17.95	-1	668	-0.15%
2019/03/19	0	0.00	2	17.45	17.70	-2	637	-0.31%
2019/03/18	1	17.80	0	0.00	17.70	1	621	0.16%
2019/03/15	2	18.23	0	0.00	18.25	2	608	0.33%
2019/03/12	0	0.00	3	18.63	18.30	-3	525	-0.57%
2019/03/11	0	0.00	1	18.90	18.75	-1	501	-0.20%
2019/03/08	4	18.41	2	18.10	18.70	2	480	0.42%
2019/03/07	2	18.53	0	0.00	18.60	2	431	0.46%
2019/03/06	2	16.40	3	16.68	16.95	-1	338	-0.30%
2019/02/27	1	15.85	0	0.00	15.85	1	310	0.32%
2019/02/14	0	0.00	2	15.45	15.40	-2	267	-0.75%
2018/11/06	0	0.00	6	15.60	15.50	-6	496	-1.21%
2018/11/02	4	15.81	0	0.00	15.80	4	504	0.79%
2018/11/01	2	15.30	0	0.00	15.10	2	492	0.41%
2018/10/23	0	0.00	2	14.90	14.80	-2	542	-0.37%
2018/10/18	1	15.40	0	0.00	15.70	1	680	0.15%
2018/10/17	2	15.98	0	0.00	15.60	2	689	0.29%
2018/08/24	1	20.15	0	0.00	20.15	1	1,851	0.05%
2018/08/02	0	0.00	1	23.70	22.85	-1	2,537	-0.04%
2018/07/30	0	0.00	1	22.80	22.65	-1	2,624	-0.04%
2018/07/27	1	23.50	0	0.00	23.25	1	2,700	0.04%
2018/07/20	0	0.00	7	22.85	22.90	-7	2,558	-0.27%
2018/07/16	1	23.85	1	24.05	23.70	0	2,549	0.00%
2018/07/13	8	24.25	8	24.50	24.00	0	2,521	0.00%
2018/07/11	3	22.50	0	0.00	22.80	3	2,376	0.13%
2018/07/06	2	22.10	0	0.00	22.50	2	2,365	0.08%
2018/07/05	1	22.90	0	0.00	22.70	1	2,354	0.04%
2018/07/04	0	0.00	3	22.65	23.00	-3	2,360	-0.13%
2018/07/03	1	22.90	2	22.40	22.40	-1	2,367	-0.04%
2018/07/02	2	23.48	0	0.00	23.30	2	2,359	0.08%
2018/06/26	1	23.60	1	23.50	23.45	0	2,350	0.00%
2018/06/25	7	25.09	5	24.36	24.00	2	2,340	0.09%
2018/06/22	3	23.00	0	0.00	24.40	3	2,251	0.13%
2018/06/20	1	23.70	0	0.00	23.90	1	2,205	0.05%
2018/06/19	2	25.43	2	25.15	24.80	0	2,211	0.00%
2018/06/13	1	24.10	0	0.00	24.00	1	2,154	0.05%
2018/06/11	4	25.38	0	0.00	25.00	4	2,127	0.19%
2018/06/06	3	25.15	0	0.00	25.20	3	2,032	0.15%
2018/05/29	2	23.20	0	0.00	23.15	2	1,754	0.11%
2018/05/28	1	24.50	2	23.78	23.20	-1	1,719	-0.06%
2018/05/23	0	0.00	1	23.10	23.00	-1	1,511	-0.07%
2018/05/22	0	0.00	9	23.15	22.60	-9	1,488	-0.60%
2018/05/21	1	22.20	0	0.00	22.05	1	1,392	0.07%
2018/05/18	0	0.00	9	22.41	22.30	-9	1,391	-0.65%
2018/05/16	1	22.40	32	22.72	22.10	-31	1,353	-2.29%
2018/05/15	50	23.15	0	0.00	22.60	50	1,354	3.69%
2018/05/14	1	22.70	0	0.00	23.15	1	1,328	0.08%
2018/04/13	0	0.00	1	21.20	21.35	-1	1,269	-0.08%
2018/04/12	0	0.00	1	21.10	21.10	-1	1,292	-0.08%
2018/04/10	2	21.08	0	0.00	20.95	2	1,356	0.15%
2018/03/31	0	0.00	2	22.90	22.70	-2	1,408	-0.14%
2018/03/28	0	0.00	1	23.10	23.05	-1	1,384	-0.07%
2018/03/27	0	0.00	1	23.40	23.30	-1	1,385	-0.07%
2018/03/23	3	22.58	0	0.00	22.60	3	1,341	0.22%
2018/03/22	0	0.00	1	22.90	22.65	-1	1,334	-0.07%
2018/03/20	1	23.00	0	0.00	22.45	1	1,348	0.07%
2018/03/15	0	0.00	5	22.10	21.85	-5	1,350	-0.37%
2018/03/14	1	22.30	0	0.00	22.00	1	1,381	0.07%
2018/03/07	1	21.70	1	21.95	21.75	0	1,779	0.00%
2018/02/09	0	0.00	1	19.60	20.10	-1	4,004	-0.02%
2018/02/05	0	0.00	1	21.10	21.05	-1	4,422	-0.02%
2018/01/30	1	22.50	8	22.70	22.10	-7	5,902	-0.12%
2018/01/26	0	0.00	2	21.95	21.90	-2	5,895	-0.03%
2018/01/18	1	22.70	0	0.00	22.45	1	5,933	0.02%
2018/01/16	2	22.50	1	22.40	22.50	1	6,009	0.02%
2018/01/08	0	0.00	1	22.00	21.90	-1	6,256	-0.02%
2018/01/05	1	22.70	0	0.00	22.70	1	6,456	0.02%