永光 (1711)-新光-台中券商分點個股進出

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

永光

(1711)

可現股當沖

股價
20.35
漲跌
▲0.10
漲幅
+0.49%
成交量
880張
產業
上市化學類股
338人加入追蹤

立即追蹤
本地時間:13:30

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

永光 (1711)籌碼相關－新光-台中券商分點個股進出

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-台中券商分點個股進出
新光-台中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
2024/05/10	2	20.28	0	0.00	20.35	2	2,705	0.07%
2024/05/09	1.4	20.58	0	0.00	20.25	1.4	2,698	0.05%
2024/05/08	9.1	20.35	7	20.36	20.40	2.1	2,679	0.08%
2024/05/06	0	0.00	6	20.02	20.00	-6	2,646	-0.23%
2024/05/03	6.1	20.03	0	0.00	20.05	6.1	2,642	0.23%
2024/05/02	3	20.25	0	20.35	20.30	3	2,626	0.11%
2024/04/30	4	20.53	3	20.32	20.30	1	2,620	0.04%
2024/04/29	1	20.00	11	20.27	20.45	-10	2,613	-0.38%
2024/04/26	12	19.93	0	0.00	19.95	12	2,592	0.46%
2024/04/24	45	20.17	0	0.00	20.10	45	2,583	1.74%
2024/04/23	4	20.20	20	20.00	20.00	-16	2,593	-0.62%
2024/04/22	0	0.00	6	19.99	20.05	-6	2,604	-0.23%
2024/04/19	6.1	19.68	26	19.67	19.50	-19.9	2,597	-0.77%
2024/04/18	11	20.10	3	20.07	20.10	8	2,582	0.31%
2024/04/17	0	20.20	2	20.05	20.25	-2	2,581	-0.08%
2024/04/16	13	19.77	5	20.15	19.80	8	2,583	0.31%
2024/04/15	8	20.67	0	0.00	20.30	8	2,586	0.31%
2024/04/11	0	0.00	2	20.50	20.30	-2	2,566	-0.08%
2024/04/10	1	20.65	4	20.65	20.70	-3	2,563	-0.12%
2024/04/09	0.5	20.59	1	20.60	20.55	-0.5	2,556	-0.02%
2024/04/08	1	20.50	0	0.00	20.60	1	2,545	0.04%
2024/04/03	1	20.30	3	20.40	20.35	-2	2,534	-0.08%
2024/04/02	2.1	20.57	16	20.25	20.45	-14	2,521	-0.55%
2024/04/01	2	20.05	0	0.00	20.05	2	2,473	0.08%
2024/03/29	0.1	19.85	1	19.85	19.80	-0.9	2,455	-0.04%
2024/03/27	2	19.98	0	0.00	19.85	2	2,460	0.08%
2024/03/26	0.1	19.90	0	0.00	19.55	0.1	2,448	0.00%
2024/03/25	1	19.90	3	19.95	20.00	-2	2,437	-0.08%
2024/03/22	0	19.55	0	0.00	19.50	0	2,404	0.00%
2024/03/21	0	19.65	0	0.00	19.55	0	2,406	0.00%
2024/03/20	0.2	19.50	1	19.35	19.40	-0.9	2,404	-0.04%
2024/03/19	1	19.50	0	0.00	19.40	1	2,400	0.04%
2024/03/18	1	19.25	1	19.40	19.40	0	2,394	0.00%
2024/03/15	1	19.31	2	19.38	19.25	-1	2,397	-0.04%
2024/03/14	1	19.75	1	19.80	19.75	0	2,375	0.00%
2024/03/13	2.1	19.89	0	0.00	19.95	2.1	2,368	0.09%
2024/03/12	1.2	20.32	0	0.00	20.35	1.2	2,355	0.05%
2024/03/11	0	0.00	1	20.40	20.25	-1	2,358	-0.04%
2024/03/08	2	20.48	8	20.79	20.55	-6	2,362	-0.25%
2024/03/07	2.3	21.23	24.5	21.15	21.05	-22.3	2,349	-0.95%
2024/03/06	9.2	21.41	2.9	21.55	21.50	6.3	2,305	0.27%
2024/03/05	7.1	21.06	11.5	21.13	21.10	-4.4	2,254	-0.20%
2024/03/04	15.3	21.53	12	21.55	21.40	3.3	2,199	0.15%
2024/03/01	15.2	21.58	7	21.51	21.45	8.2	2,146	0.38%
2024/02/29	73.4	21.59	27	21.65	21.50	46.4	2,089	2.22%
2024/02/27	207.8	22.49	185	22.16	21.80	22.8	1,947	1.17%	大買/大賣/
2024/02/26	0	0.00	20	21.57	21.70	-20	1,086	-1.84%
2024/02/23	0	19.95	0	0.00	19.75	0	943	0.00%
2024/02/22	5	19.85	2	19.90	19.90	3	949	0.32%
2024/02/20	0.5	19.95	5	19.92	19.80	-4.5	949	-0.47%
2024/02/19	2	20.00	4.1	20.20	19.95	-2.1	944	-0.22%
2024/02/16	15	19.95	5	19.64	20.00	10	882	1.13%
2024/02/15	0	0.00	1	19.00	19.00	-1	813	-0.12%
2024/02/05	0	0.00	5.1	18.60	18.60	-5.1	806	-0.63%
2024/02/02	0.2	18.82	0	0.00	18.70	0.2	811	0.02%
2024/02/01	0	18.85	0	0.00	18.80	0	810	0.00%
2024/01/30	0	19.05	0	0.00	18.80	0	814	0.00%
2024/01/24	0.2	19.20	0	0.00	19.00	0.2	847	0.02%
2024/01/23	0.1	19.00	0	0.00	19.00	0.1	860	0.01%
2024/01/22	0	18.95	0.2	18.95	18.90	-0.2	862	-0.02%
2024/01/17	3.1	18.55	0	0.00	18.40	3.1	949	0.33%
2024/01/16	2.2	18.76	1	18.65	18.70	1.2	1,022	0.11%
2024/01/15	2	18.90	0	0.00	18.90	2	1,261	0.16%
2024/01/12	2	19.00	0	0.00	18.95	2	1,280	0.16%
2024/01/10	2.1	19.15	10	18.95	18.95	-7.9	1,384	-0.57%
2024/01/09	2.1	19.26	0	0.00	19.20	2.1	1,366	0.15%
2024/01/08	5	19.65	7	19.64	19.70	-2	1,353	-0.15%
2024/01/04	1	19.45	0	0.00	19.40	1	1,350	0.08%
2024/01/03	13.2	19.71	10	19.55	19.55	3.2	1,349	0.24%
2023/12/29	2	19.55	0	0.00	19.60	2	1,355	0.15%
2023/12/28	1	19.55	0	0.00	19.55	1	1,357	0.07%
2023/12/27	0.2	19.75	0	0.00	19.60	0.2	1,365	0.01%
2023/12/25	2	19.45	4	19.65	19.45	-2	1,383	-0.14%
2023/12/22	1	19.70	0	0.00	19.65	1	1,417	0.07%
2023/12/20	2	19.95	1	20.05	20.00	1	1,424	0.07%
2023/12/19	5	19.85	0	0.00	19.85	5	1,421	0.35%
2023/12/18	4	19.95	0	20.15	19.85	4	1,421	0.28%
2023/12/15	6	20.03	4	20.03	20.10	2	1,415	0.14%
2023/12/14	0	0.00	5	19.85	19.85	-5	1,412	-0.35%
2023/12/13	3.2	19.70	1	19.80	19.70	2.2	1,417	0.15%
2023/12/12	0.2	19.99	0	0.00	19.75	0.2	1,420	0.02%
2023/12/11	0.2	20.15	0	0.00	19.90	0.2	1,419	0.01%
2023/12/08	0.2	20.30	0	0.00	20.05	0.2	1,416	0.01%
2023/12/07	0.1	20.40	18	20.22	20.20	-17.9	1,411	-1.27%
2023/12/06	4	20.55	1	20.60	20.50	3	1,398	0.21%
2023/12/05	3	20.95	1	20.85	20.80	2	1,386	0.14%
2023/12/04	2	20.80	5	20.77	20.85	-3	1,368	-0.22%
2023/12/01	2	20.60	2	20.65	20.50	0	1,332	0.00%
2023/11/30	10	20.60	4	20.43	20.45	6	1,326	0.45%
2023/11/29	0.1	20.30	0	0.00	20.35	0.1	1,312	0.01%
2023/11/28	0	0.00	8	20.31	20.35	-8	1,319	-0.61%
2023/11/27	4	20.18	1	20.15	20.10	3	1,317	0.23%
2023/11/24	4	20.10	1	20.10	20.15	3	1,308	0.23%
2023/11/23	0	0.00	2	20.15	20.20	-2	1,301	-0.15%
2023/11/22	0	0.00	3	20.10	20.05	-3	1,291	-0.23%
2023/11/21	1	20.05	1.1	19.95	20.05	-0.1	1,280	-0.01%
2023/11/20	0	0.00	10	19.90	19.80	-10	1,269	-0.79%
2023/11/17	0	0.00	74	19.72	19.60	-74	1,262	-5.86%
2023/11/16	0	0.00	14	19.75	19.70	-14	1,258	-1.11%
2023/11/15	0	0.00	10	19.65	19.65	-10	1,249	-0.80%
2023/11/10	1	19.45	7	19.50	19.35	-6	1,256	-0.47%
2023/11/06	3.2	19.82	3	19.85	19.85	0.2	1,319	0.02%
2023/11/03	8	19.63	8	19.79	19.80	0	1,340	0.00%
2023/10/31	0	0.00	45	19.34	19.25	-45	1,383	-3.25%
2023/10/30	0.2	19.70	0	0.00	19.55	0.2	1,431	0.01%
2023/10/27	1	19.65	0	0.00	19.70	1	1,445	0.07%
2023/10/26	4	19.98	2	19.98	19.65	2	1,465	0.14%
2023/10/25	54.1	20.16	98	20.13	20.10	-43.9	1,468	-2.99%
2023/10/24	48	19.80	35	19.84	19.75	13	1,470	0.89%
2023/10/23	150.1	20.41	65	20.22	20.00	85.1	1,406	6.05%	大買/
2023/10/20	18.3	19.57	18	19.50	19.50	0.3	1,172	0.03%
2023/10/19	22.4	19.19	22	19.78	19.50	0.4	1,184	0.03%
2023/10/18	0.2	18.70	0	0.00	18.70	0.2	1,167	0.02%
2023/10/13	0	0.00	5	19.30	19.15	-5	1,672	-0.30%
2023/10/12	5	19.35	5	19.30	19.30	0	1,935	0.00%
2023/10/11	5	19.25	5	19.15	19.15	0	1,946	0.00%
2023/10/06	0	0.00	3	19.25	19.35	-3	1,975	-0.15%
2023/10/05	0.1	19.00	1	19.05	19.05	-0.9	1,982	-0.05%
2023/10/03	0	0.00	8	19.25	19.15	-8	2,115	-0.38%
2023/09/28	0.4	19.41	0	0.00	19.35	0.4	2,207	0.02%
2023/09/27	3	19.72	2	19.75	19.80	1	2,212	0.05%
2023/09/26	0	19.55	0	0.00	19.30	0	2,202	0.00%
2023/09/25	2	19.55	2	19.70	19.70	0	2,253	0.00%
2023/09/21	0	19.35	0	0.00	19.40	0	2,341	0.00%
2023/09/20	2	19.55	0	0.00	19.50	2	2,408	0.08%
2023/09/19	3	19.65	0	0.00	19.65	3	2,597	0.12%
2023/09/18	15	19.72	2	19.80	19.85	13	2,716	0.48%
2023/09/15	1	19.45	0	0.00	19.45	1	2,753	0.04%
2023/09/12	3	19.45	0	0.00	19.45	3	2,826	0.11%
2023/09/05	4	19.94	3	19.85	19.95	1	2,956	0.03%
2023/09/01	2	19.55	0	0.00	19.65	2	3,023	0.07%
2023/08/31	1	19.25	0	0.00	19.25	1	3,126	0.03%
2023/08/30	1	19.30	1	19.40	19.40	0	3,573	0.00%
2023/08/29	1	19.20	0	0.00	19.20	1	3,624	0.03%
2023/08/28	0	0.00	11	19.20	19.20	-11	3,701	-0.30%
2023/08/25	11	19.35	0	0.00	19.30	11	3,705	0.30%
2023/08/22	1	19.30	1	19.10	19.15	0	3,760	0.00%
2023/08/21	1	19.20	0	0.00	19.20	1	3,785	0.03%
2023/08/18	1	19.10	0	0.00	19.20	1	3,814	0.03%
2023/08/16	0	0.00	2	19.20	19.15	-2	3,844	-0.05%
2023/08/14	1	19.00	0	0.00	19.10	1	4,058	0.02%
2023/08/11	5	19.60	0	0.00	19.45	5	4,076	0.12%
2023/08/10	1.1	19.82	0	0.00	19.80	1.1	4,179	0.03%
2023/08/09	1	20.25	2	20.15	20.15	-1	4,166	-0.02%
2023/08/08	2	20.55	0	0.00	20.50	2	4,162	0.05%
2023/08/07	0	0.00	13	20.57	20.75	-13	4,220	-0.31%
2023/08/04	15	20.90	16	20.90	20.90	-1	4,222	-0.02%
2023/08/02	13	21.13	14	21.17	20.95	-1	4,296	-0.02%
2023/07/31	4	21.30	6	21.32	21.15	-2	4,372	-0.05%
2023/07/28	2	21.13	0	0.00	21.10	2	4,467	0.04%
2023/07/27	5	21.50	8	21.42	21.45	-3	4,662	-0.06%
2023/07/26	1	20.70	1	20.85	20.75	0	4,836	0.00%
2023/07/25	0	0.00	11	20.76	20.70	-11	5,177	-0.21%
2023/07/24	14.1	21.09	11.9	20.80	20.75	2.2	6,834	0.03%
2023/07/21	14.9	21.48	14	21.53	21.55	0.9	7,246	0.01%
2023/07/20	11	21.39	7	21.47	21.25	4	7,367	0.05%
2023/07/19	15.1	21.25	17	20.94	20.95	-1.9	7,618	-0.02%
2023/07/18	61.3	22.23	70.1	22.41	21.50	-8.9	7,821	-0.11%
2023/07/17	17	21.85	20.1	21.68	21.90	-3.1	7,546	-0.04%
2023/07/14	2	20.58	0	0.00	20.45	2	7,312	0.03%
2023/07/13	10	20.70	0	0.00	20.40	10	7,311	0.14%
2023/07/12	0.2	21.22	0	0.00	20.60	0.2	7,307	0.00%
2023/07/11	1	20.80	1.2	21.00	21.05	-0.1	7,298	0.00%
2023/07/10	18	21.20	26	21.23	20.80	-8	7,266	-0.11%
2023/07/07	1.1	20.70	31	20.77	20.65	-29.9	7,163	-0.42%
2023/07/06	13	21.70	13	21.71	21.55	0	7,114	0.00%
2023/07/05	3	21.70	28.2	21.58	21.50	-25.2	7,064	-0.36%
2023/07/04	2.1	21.79	5	21.70	21.65	-2.9	7,046	-0.04%
2023/07/03	2	21.90	3.1	22.03	21.95	-1.1	7,015	-0.02%
2023/06/30	14.1	21.67	0	0.00	21.80	14.1	6,959	0.20%
2023/06/29	15	21.63	4.1	21.96	21.50	10.9	6,929	0.16%
2023/06/28	10	21.78	12	21.83	21.85	-2	6,861	-0.03%
2023/06/27	69	21.96	27.2	21.93	21.50	41.8	6,808	0.61%
2023/06/26	10	21.43	13	21.44	21.40	-3	6,616	-0.05%
2023/06/21	10	21.03	26	21.24	21.05	-16	6,495	-0.25%
2023/06/20	2	20.95	2	20.70	20.90	0	6,447	0.00%
2023/06/19	5	20.71	2.1	20.80	20.75	2.9	6,433	0.05%
2023/06/16	5.1	20.91	5	20.87	20.70	0.1	6,415	0.00%
2023/06/15	3	20.60	3	20.60	20.60	0	6,362	0.00%
2023/06/14	11	20.79	27	20.71	20.80	-16	6,343	-0.25%
2023/06/13	7	20.79	1	20.75	20.80	6	6,323	0.10%
2023/06/12	7.1	20.96	10	20.85	20.80	-2.9	6,304	-0.05%
2023/06/09	17	21.39	6	21.22	21.25	11	6,278	0.18%
2023/06/08	17	21.37	4.4	21.43	21.20	12.6	6,247	0.20%
2023/06/07	26	21.64	3	21.63	21.50	23	6,224	0.37%
2023/06/06	15	21.74	13	21.78	21.55	2	6,190	0.03%
2023/06/05	164.4	22.06	178	22.10	22.15	-13.6	6,085	-0.22%	大買/大賣/
2023/06/02	6.4	20.68	0	0.00	20.80	6.4	5,651	0.11%
2023/06/01	22	20.84	7	20.64	20.60	15	5,615	0.27%
2023/05/31	2	20.13	0	0.00	20.15	2	5,545	0.04%
2023/05/30	3	20.12	1	20.20	20.05	2	5,537	0.04%
2023/05/26	5	20.27	1	20.10	20.05	4	5,521	0.07%
2023/05/25	2	20.70	17	20.65	20.55	-15	5,486	-0.27%
2023/05/24	5	20.53	5.5	20.52	20.55	-0.5	5,462	-0.01%
2023/05/23	0	0.00	1	20.55	20.55	-1	5,438	-0.02%
2023/05/22	2	20.55	2	20.55	20.60	0	5,436	0.00%
2023/05/19	26	21.04	34	21.13	20.65	-8	5,408	-0.15%
2023/05/18	20	20.40	0	0.00	20.45	20	5,210	0.38%
2023/05/17	18	20.82	14	20.70	20.45	4	5,186	0.08%
2023/05/16	25	20.60	16	20.86	20.55	9	5,147	0.17%
2023/05/15	5	20.09	0	20.15	20.05	5	5,026	0.10%
2023/05/12	10.2	20.30	16	20.16	20.15	-5.8	5,019	-0.12%
2023/05/11	10.2	20.30	16	20.16	20.00	-5.8	5,000	-0.12%
2023/05/10	10	20.74	3	20.85	20.80	7	4,927	0.14%
2023/05/09	27	21.22	9	20.82	20.75	18	4,903	0.37%
2023/05/08	18	21.34	6	21.39	21.40	12	4,817	0.25%
2023/05/05	6	21.63	16	21.66	21.50	-10	4,753	-0.21%
2023/05/04	12	22.07	13	21.90	21.80	-1	4,692	-0.02%
2023/05/03	19	22.24	10	22.10	21.75	9	4,578	0.20%
2023/05/02	24	21.98	49	22.37	22.40	-25	4,374	-0.57%
2023/04/28	72	22.05	156	21.91	21.90	-84	4,148	-2.02%	大賣/
2023/04/27	272.1	23.02	249	22.97	22.60	23.1	3,785	0.61%	大買/大賣/
2023/04/26	42	20.89	61	21.45	22.10	-19	2,108	-0.90%
2023/04/25	77	20.57	91	20.30	20.10	-14	1,652	-0.85%
2023/04/24	109	20.59	86	20.72	20.80	23	1,462	1.57%	大買/
2023/04/21	46	20.25	73	20.11	19.85	-27	1,154	-2.34%
2023/04/20	24	19.60	17.4	19.63	19.35	6.6	877	0.76%
2023/04/19	7	19.17	11	19.31	19.05	-4	765	-0.52%
2023/04/18	0	0.00	4	19.10	19.10	-4	736	-0.54%
2023/04/17	6	19.24	5	19.20	19.30	1	725	0.14%
2023/04/14	0	0.00	3	19.08	18.95	-3	699	-0.43%
2023/04/12	2	18.95	3	19.00	19.00	-1	696	-0.14%
2023/04/11	0	0.00	1	19.00	18.95	-1	703	-0.14%
2023/04/06	1	18.95	0	0.00	18.85	1	840	0.12%
2023/03/31	0	18.75	2	18.80	18.80	-2	845	-0.24%
2023/03/30	0	18.85	0	0.00	18.75	0	857	0.00%
2023/03/29	0.1	18.75	0	18.85	18.75	0.1	866	0.01%
2023/03/28	2.2	19.00	0	0.00	18.80	2.2	901	0.24%
2023/03/27	0	18.75	0	0.00	18.60	0	902	0.00%
2023/03/24	0	0.00	1	18.75	18.70	-1	928	-0.11%
2023/03/22	0	18.80	0	0.00	18.60	0	1,188	0.00%
2023/03/21	2	18.40	0	0.00	18.55	2	1,315	0.15%
2023/03/20	0	18.40	0	0.00	18.35	0	1,320	0.00%
2023/03/17	0	19.30	14	18.35	18.35	-14	1,323	-1.06%
2023/03/16	0	0.00	2	18.30	18.20	-2	1,329	-0.15%
2023/03/15	1	18.55	2	18.70	18.50	-1	1,331	-0.08%
2023/03/14	0	18.80	0	0.00	18.60	0	1,342	0.00%
2023/03/13	0.2	18.80	0	0.00	18.80	0.2	1,351	0.01%
2023/03/10	0	0.00	12	19.03	18.90	-12	1,364	-0.88%
2023/03/09	0	0.00	0.2	19.20	19.25	-0.2	1,460	-0.01%
2023/03/08	0	19.30	6	19.33	19.25	-6	1,654	-0.36%
2023/03/07	16	19.25	12	19.42	19.20	4	1,645	0.24%
2023/03/06	0	19.15	0	0.00	19.15	0	1,628	0.00%
2023/03/03	0	18.90	0	0.00	19.00	0	1,611	0.00%
2023/03/02	0	18.85	0	0.00	18.85	0	1,607	0.00%
2023/03/01	0.2	18.95	0	0.00	18.80	0.2	1,613	0.01%
2023/02/24	0	19.10	0	0.00	18.85	0	1,610	0.00%
2023/02/23	0.1	18.95	0	0.00	19.10	0.1	1,606	0.00%
2023/02/22	9	18.92	0	0.00	18.90	9	1,606	0.56%
2023/02/21	4	19.05	1	19.05	19.10	3	1,603	0.19%
2023/02/20	5	19.05	1	19.10	19.10	4	1,608	0.25%
2023/02/17	7	18.79	2	18.75	18.85	5	1,602	0.31%
2023/02/16	0	18.90	0	0.00	18.80	0	1,612	0.00%
2023/02/14	0	18.90	0	0.00	18.80	0	1,614	0.00%
2023/02/13	0	0.00	0.4	18.85	18.85	-0.4	1,628	-0.02%
2023/02/10	0	18.95	4	18.70	18.70	-4	1,627	-0.25%
2023/02/09	0	18.95	3.8	18.97	18.95	-3.7	1,631	-0.23%
2023/02/07	4	19.22	2	19.25	19.25	2	1,617	0.12%
2023/02/06	0	19.10	13	19.16	19.20	-13	1,614	-0.80%
2023/02/02	0	0.00	1	19.15	19.20	-1	1,601	-0.06%
2023/02/01	16	19.05	3	18.95	19.00	13	1,582	0.82%
2023/01/31	0.8	19.00	1	19.00	19.00	-0.3	1,581	-0.02%
2023/01/30	5	18.45	0	0.00	18.65	5	1,565	0.32%
2023/01/16	0	0.00	1	18.35	18.35	-1	1,565	-0.06%
2023/01/13	0	0.00	2	18.38	18.35	-2	1,581	-0.13%
2023/01/10	0	0.00	4	18.55	18.65	-4	1,609	-0.25%
2023/01/06	0	0.00	3	18.45	18.45	-3	1,624	-0.18%
2023/01/05	0	0.00	0	18.60	18.45	0	1,647	0.00%
2023/01/04	0	0.00	3	18.40	18.45	-3	1,655	-0.18%
2023/01/03	0	18.45	0	0.00	18.40	0	1,669	0.00%
2022/12/30	5	18.62	0	0.00	18.50	5	1,671	0.30%
2022/12/28	1	18.75	2	18.58	18.70	-1	1,667	-0.06%
2022/12/27	1	18.90	13	18.93	19.00	-12	1,656	-0.72%
2022/12/26	36	19.38	36	19.43	19.20	0	1,635	0.00%
2022/12/23	1	18.35	0	0.00	18.40	1	1,540	0.06%
2022/12/22	4	18.50	16	18.61	18.60	-12	1,543	-0.78%
2022/12/21	2	18.50	7	18.40	18.40	-5	1,554	-0.32%
2022/12/20	3	18.65	26	18.49	18.35	-23	1,551	-1.48%
2022/12/19	2	19.10	0	0.00	19.10	2	1,546	0.13%
2022/12/16	7	19.27	1	19.40	19.25	6	1,538	0.39%
2022/12/15	9	19.68	6	19.76	19.60	3	1,522	0.20%
2022/12/14	35	20.42	27	20.34	19.95	8	1,481	0.54%
2022/12/13	13	19.35	9.2	19.51	19.55	3.8	1,270	0.30%
2022/12/12	0	0.00	23	18.25	18.40	-23	1,152	-2.00%
2022/12/08	1	18.35	0	0.00	18.50	1	1,151	0.09%
2022/12/06	7	18.54	0	0.00	18.40	7	1,140	0.61%
2022/12/05	1.2	18.79	5	18.80	18.80	-3.8	1,132	-0.34%
2022/12/02	28	18.78	2	18.85	18.90	26	1,119	2.32%
2022/12/01	152	19.36	17	19.03	18.90	135	1,103	12.23%	大買/鉅額交易
2022/11/30	37	18.93	34	19.19	19.10	3	1,008	0.30%
2022/11/28	0	0.00	10	17.90	17.95	-10	814	-1.23%
2022/11/17	3	18.00	0	0.00	18.00	3	965	0.31%
2022/11/16	5	17.92	3	17.97	17.90	2	1,128	0.18%
2022/11/08	5	17.60	0	0.00	17.60	5	1,272	0.39%
2022/11/07	10	17.55	0	0.00	17.75	10	1,295	0.77%
2022/11/04	0	0.00	1	17.30	17.50	-1	1,310	-0.08%
2022/11/03	0	17.60	40	17.44	17.40	-40	1,341	-2.98%
2022/10/31	1	17.20	1	17.35	17.35	0	1,392	0.00%
2022/10/28	1	17.35	0	0.00	17.20	1	1,414	0.07%
2022/10/27	40	17.38	1	17.30	17.50	39	1,428	2.73%
2022/10/21	1	17.05	0	0.00	16.90	1	1,619	0.06%
2022/10/17	0	16.80	0	0.00	16.85	0	1,890	0.00%
2022/10/13	6	16.73	6	16.55	16.40	0	1,938	0.00%
2022/10/12	2	17.23	1	17.00	17.40	1	1,998	0.05%
2022/10/11	6	17.31	0	0.00	17.30	6	2,017	0.30%
2022/10/07	0	0.00	1	18.40	18.15	-1	2,006	-0.05%
2022/10/06	5	18.35	0	0.00	18.35	5	2,014	0.25%
2022/10/05	0	0.00	1	18.65	18.45	-1	2,051	-0.05%
2022/09/30	1	17.70	0	0.00	18.10	1	2,123	0.05%
2022/09/29	2	18.10	0	0.00	18.20	2	2,148	0.09%
2022/09/28	6	17.84	0	0.00	17.80	6	2,210	0.27%
2022/09/27	1	18.30	0	0.00	18.70	1	2,224	0.04%
2022/09/26	8	18.43	3	18.50	18.35	5	2,241	0.22%
2022/09/23	6.1	19.33	0	0.00	19.20	6.1	2,256	0.27%
2022/09/22	7	19.39	4	19.53	19.55	3	2,284	0.13%
2022/09/21	0	0.00	6	19.60	19.30	-6	2,287	-0.26%
2022/09/19	0.1	19.75	0	0.00	19.60	0.1	2,300	0.00%
2022/09/16	0	0.00	1	20.30	20.05	-1	2,303	-0.04%
2022/09/15	1	20.45	4	20.40	20.35	-3	2,326	-0.13%
2022/09/07	0.1	19.75	0	0.00	19.70	0.1	2,450	0.00%
2022/09/06	0	0.00	60	19.93	19.95	-60	2,471	-2.43%
2022/09/05	0	0.00	1	20.35	20.15	-1	2,483	-0.04%
2022/08/30	0	0.00	1	20.75	20.90	-1	2,528	-0.04%
2022/08/25	20	21.23	0	0.00	21.30	20	2,845	0.70%
2022/08/24	1	20.80	13	21.04	21.00	-12	2,846	-0.42%
2022/08/23	37	21.32	24	21.00	20.65	13	2,804	0.46%
2022/08/22	3	21.03	2	21.25	21.25	1	2,676	0.04%
2022/08/19	3	21.03	3	20.95	20.90	0	2,646	0.00%
2022/08/18	3	20.45	1	20.90	20.80	2	2,602	0.08%
2022/08/17	1	20.80	6	20.90	20.85	-5	2,602	-0.19%
2022/08/16	0	0.00	4	20.60	20.55	-4	2,595	-0.15%
2022/08/15	2	20.53	5.1	20.55	20.60	-3.1	2,616	-0.12%
2022/08/12	9	20.24	1	20.25	20.30	8	2,612	0.31%
2022/08/11	2	20.35	2	20.23	20.25	0	2,608	0.00%
2022/08/09	0	0.00	21	19.67	19.60	-21	2,614	-0.80%
2022/08/08	11	19.65	0	0.00	19.65	11	2,627	0.42%
2022/08/05	2	19.55	1	19.60	19.60	1	2,642	0.04%
2022/08/04	0	0.00	5	19.20	19.15	-5	2,653	-0.19%
2022/08/03	11	19.54	2	19.38	19.40	9	2,658	0.34%
2022/08/02	13	19.63	3	19.53	19.55	10	2,694	0.37%
2022/08/01	26	20.40	20	20.38	20.35	6	2,659	0.23%
2022/07/29	1	19.75	0	0.00	19.95	1	2,599	0.04%
2022/07/28	0	0.00	6	19.55	19.50	-6	2,659	-0.23%
2022/07/27	0.1	19.46	52	19.59	19.70	-51.9	2,711	-1.91%
2022/07/26	34	19.57	2	19.40	19.40	32	2,714	1.18%
2022/07/25	30	19.66	10	19.80	19.70	20	2,734	0.73%
2022/07/22	49	20.97	55	20.85	20.60	-6	2,787	-0.22%
2022/07/21	8	19.88	5	19.85	20.00	3	2,674	0.11%
2022/07/20	2	19.68	6	19.65	19.55	-4	2,707	-0.15%
2022/07/19	12	19.54	3	19.45	19.45	9	2,768	0.33%
2022/07/18	0	0.00	1	19.35	19.30	-1	2,751	-0.04%
2022/07/14	4	18.95	0	0.00	18.90	4	2,827	0.14%
2022/07/13	0	0.00	8	19.05	18.85	-8	3,067	-0.26%
2022/07/12	0	18.50	1	17.90	17.90	-1	3,079	-0.03%
2022/07/11	10	19.32	4	19.48	19.00	6	3,127	0.19%
2022/07/08	0	19.30	0	0.00	19.00	0	3,143	0.00%
2022/07/07	2	19.13	0	0.00	19.10	2	3,178	0.06%
2022/07/06	31	18.58	21	19.75	18.40	10	3,242	0.31%
2022/07/05	8	19.49	0	0.00	19.75	8	3,345	0.24%
2022/07/04	0	0.00	0.3	19.10	18.95	-0.3	3,527	-0.01%
2022/07/01	0	0.00	1	19.25	18.70	-1	3,588	-0.03%
2022/06/30	4	19.34	3	19.77	19.20	1	3,596	0.03%
2022/06/28	1	20.50	0	0.00	20.40	1	3,700	0.03%
2022/06/27	0	0.00	2	20.88	20.90	-2	3,910	-0.05%
2022/06/24	2	20.40	0	0.00	20.50	2	4,159	0.05%
2022/06/23	0	0.00	5	20.20	20.25	-5	4,418	-0.11%
2022/06/22	3	20.20	4	20.89	20.10	-1	5,224	-0.02%
2022/06/21	0	0.00	1	20.75	21.10	-1	5,796	-0.02%
2022/06/20	0	20.55	1.2	20.38	20.25	-1.2	6,139	-0.02%
2022/06/15	0.1	22.40	1	22.45	22.40	-0.9	6,615	-0.01%
2022/06/13	1.1	22.73	0	0.00	22.75	1.1	6,744	0.02%
2022/06/10	3	23.25	0	0.00	23.40	3	6,821	0.04%
2022/06/09	0	0.00	1	23.40	23.45	-1	6,955	-0.01%
2022/06/08	7	23.31	42	23.40	23.40	-35	7,232	-0.48%
2022/06/07	64	23.10	23	23.14	23.10	41	7,311	0.56%
2022/06/06	8	23.59	10	23.60	23.60	-2	7,311	-0.03%
2022/06/02	93	24.62	93	24.90	24.30	0	7,319	0.00%
2022/06/01	1	24.05	0	0.00	24.00	1	7,129	0.01%
2022/05/31	0	0.00	1	23.85	23.95	-1	7,160	-0.01%
2022/05/30	1	24.10	0	0.00	23.85	1	7,268	0.01%
2022/05/27	0	0.00	1.1	23.66	23.60	-1.1	7,317	-0.01%
2022/05/26	1	23.70	0	0.00	23.70	1	7,408	0.01%
2022/05/25	0	0.00	1	23.90	24.00	-1	7,476	-0.01%
2022/05/19	0	0.00	0.2	23.25	23.65	-0.2	7,647	0.00%
2022/05/18	0	0.00	7	23.55	23.60	-7	7,674	-0.09%
2022/05/16	0	0.00	7	23.08	23.05	-7	8,011	-0.09%
2022/05/13	0	0.00	1	22.40	22.70	-1	8,180	-0.01%
2022/05/12	0	0.00	24	21.97	21.90	-24	8,200	-0.29%
2022/05/10	0	0.00	1	22.50	22.85	-1	8,355	-0.01%
2022/05/09	0.1	22.70	10	22.85	22.60	-9.9	8,386	-0.12%
2022/05/06	21	23.26	21	23.30	23.45	0	8,390	0.00%
2022/05/05	10	23.95	17	23.69	23.40	-7	8,392	-0.08%
2022/05/04	19	23.15	0	0.00	23.25	19	8,354	0.23%
2022/05/03	4.2	22.72	3	22.70	22.85	1.2	8,346	0.01%
2022/04/29	21	22.94	0	0.00	22.80	21	8,387	0.25%
2022/04/28	12	22.84	153	22.43	22.55	-141	8,415	-1.68%	大賣/鉅額交易
2022/04/27	4	21.99	29	21.76	22.10	-25	8,325	-0.30%
2022/04/26	6.1	22.81	40.3	22.68	22.70	-34.2	8,264	-0.41%
2022/04/25	83.4	23.21	4	23.31	23.35	79.4	8,237	0.96%
2022/04/22	66	24.24	2	24.70	24.20	64	8,198	0.78%
2022/04/21	54	24.33	6	24.40	24.35	48	8,264	0.58%
2022/04/20	1.1	24.59	2	24.50	24.45	-0.9	8,274	-0.01%
2022/04/19	72.6	25.28	62	25.44	24.75	10.6	8,284	0.13%
2022/04/18	4.2	24.38	2	24.50	24.55	2.2	8,188	0.03%
2022/04/15	7	24.55	73	24.58	24.40	-66	8,249	-0.80%
2022/04/14	4	25.08	4	25.03	25.00	0	9,015	0.00%
2022/04/13	1	25.00	1	25.10	25.00	0	9,084	0.00%
2022/04/12	33	25.21	6	24.99	25.10	27	9,256	0.29%
2022/04/11	51	26.07	33	26.00	25.65	18	9,493	0.19%
2022/04/08	50	25.96	54	25.70	26.05	-4	10,088	-0.04%
2022/04/07	6.3	25.02	13	24.98	24.80	-6.8	10,332	-0.07%
2022/04/06	10	25.68	3.7	25.63	25.65	6.3	10,941	0.06%
2022/04/01	12.2	25.91	6.1	25.89	25.85	6.1	11,144	0.05%
2022/03/31	14	26.38	24.1	26.09	26.00	-10.1	11,160	-0.09%
2022/03/30	47.5	26.39	32	26.19	26.20	15.5	11,143	0.14%
2022/03/29	38.3	26.83	37	27.11	27.20	1.3	11,060	0.01%
2022/03/28	76	26.91	65.1	27.01	26.95	10.9	11,150	0.10%
2022/03/25	193.1	27.94	234	27.75	26.75	-40.9	11,835	-0.35%	大買/大賣/
2022/03/24	83	27.26	174	27.20	27.05	-91	11,076	-0.82%	大賣/
2022/03/23	90.7	26.26	94	26.15	25.85	-3.3	10,557	-0.03%
2022/03/22	96	25.22	77	25.37	25.35	19	10,241	0.19%
2022/03/21	0	0.00	6	24.93	24.45	-6	9,979	-0.06%
2022/03/18	52.3	24.74	73	24.67	24.60	-20.7	10,024	-0.21%
2022/03/17	30	24.28	37	24.41	24.25	-7	9,972	-0.07%
2022/03/16	2	23.65	1	23.65	23.55	1	9,952	0.01%
2022/03/15	8.1	24.40	14	24.33	23.95	-5.9	10,045	-0.06%
2022/03/14	48	24.52	64	24.55	24.55	-16	10,257	-0.16%
2022/03/11	205.1	25.03	154	24.97	25.15	51.1	10,231	0.50%	大買/大賣/
2022/03/10	2	26.10	6	26.42	26.45	-4	10,033	-0.04%
2022/03/09	18	25.25	10	25.45	25.35	8	10,018	0.08%
2022/03/08	32	25.45	105	25.29	24.95	-73	10,234	-0.71%	大賣/
2022/03/07	1	25.60	4	25.65	25.40	-3	10,483	-0.03%
2022/03/04	5	26.50	5	26.45	26.45	0	10,959	0.00%
2022/03/03	23	26.77	13.5	26.75	26.65	9.5	11,099	0.09%
2022/03/02	18	26.54	12	26.28	26.55	6	11,259	0.05%
2022/03/01	4	26.55	12	26.24	26.40	-8	11,391	-0.07%
2022/02/25	0	25.88	0.2	26.00	25.70	-0.2	11,904	0.00%
2022/02/24	44.1	25.63	21	25.49	25.35	23.1	13,175	0.18%
2022/02/23	11	26.00	33	26.30	26.25	-22	13,305	-0.17%
2022/02/22	56	25.52	69	25.57	25.55	-13	13,413	-0.10%
2022/02/21	42.5	25.78	42.4	26.05	25.90	0.1	13,543	0.00%
2022/02/18	1	26.15	2	25.88	26.05	-1	13,886	-0.01%
2022/02/17	12	25.91	16.2	25.97	25.90	-4.2	14,364	-0.03%
2022/02/16	103.5	26.41	93	26.43	26.00	10.5	14,795	0.07%	大買/
2022/02/15	14	26.07	38.1	25.98	26.00	-24.1	15,392	-0.16%
2022/02/14	2	24.78	1	25.00	25.05	1	17,292	0.01%
2022/02/11	23	25.38	13	25.38	25.40	10	22,476	0.04%
2022/02/10	6	25.69	61	25.91	25.80	-55	24,624	-0.22%
2022/02/09	56	25.29	11	25.32	25.20	45	28,031	0.16%
2022/02/08	1	24.70	0	0.00	24.95	1	29,989	0.00%
2022/02/07	2.1	23.95	0	0.00	24.45	2.1	31,804	0.01%
2022/01/26	1.1	23.42	0	0.00	23.55	1.1	31,959	0.00%
2022/01/25	0	0.00	1	23.65	23.50	-1	32,328	0.00%
2022/01/24	1	23.70	20	23.87	24.00	-19	32,710	-0.06%
2022/01/21	5	24.09	102	24.20	24.10	-97	33,228	-0.29%	大賣/
2022/01/20	0	0.00	64	24.75	24.80	-64	33,609	-0.19%
2022/01/19	33	24.88	28	25.03	24.70	5	34,239	0.01%
2022/01/18	4	24.99	7	25.06	24.90	-3	34,890	-0.01%
2022/01/17	15.1	25.05	5.1	25.03	25.10	10	35,774	0.03%
2022/01/14	54	24.79	39	24.89	24.60	15	36,365	0.04%
2022/01/13	2.1	25.71	2	25.78	25.60	0.1	36,954	0.00%
2022/01/12	22	26.05	9	25.67	25.70	13	37,733	0.03%
2022/01/11	53	26.17	31	25.99	25.85	22	39,278	0.06%
2022/01/10	16	26.64	13	26.56	26.55	3	41,107	0.01%
2022/01/07	255	27.57	221.1	27.62	26.80	33.9	42,968	0.08%	大買/大賣/
2022/01/06	18	26.93	16	26.96	26.90	2	47,351	0.00%
2022/01/05	43	27.25	15	27.12	27.05	28	50,667	0.06%
2022/01/04	187	27.82	150.4	27.90	27.80	36.6	51,347	0.07%	大買/大賣/
2022/01/03	206.6	28.25	268	27.94	28.40	-61.4	51,813	-0.12%	大買/大賣/
2021/12/30	206	27.55	159.7	27.42	27.25	46.3	53,391	0.09%	大買/大賣/
2021/12/29	223	27.66	257.1	27.64	27.80	-34.1	55,223	-0.06%	大買/大賣/
2021/12/28	114	26.72	135	26.65	26.45	-21	55,862	-0.04%	大買/大賣/
2021/12/27	46	26.09	3	26.10	26.10	43	56,202	0.08%
2021/12/24	41	26.39	43	26.52	26.20	-2	56,794	0.00%
2021/12/23	36	26.40	43	26.40	26.25	-7	57,389	-0.01%
2021/12/22	120.2	27.10	119.1	26.91	26.55	1.2	58,185	0.00%	大買/大賣/
2021/12/21	360.1	27.22	392.3	27.45	26.95	-32.3	58,736	-0.05%	大買/大賣/
2021/12/20	12	26.08	41	26.17	26.05	-29	59,223	-0.05%
2021/12/17	98	25.97	50	26.02	25.85	48	60,496	0.08%
2021/12/16	2	25.95	13	26.11	25.90	-11	63,107	-0.02%
2021/12/15	5	25.90	6	26.02	26.00	-1	66,271	0.00%
2021/12/14	86	26.13	73	25.79	25.75	13	68,540	0.02%
2021/12/13	22	26.28	13	26.27	26.20	9	74,535	0.01%
2021/12/10	83	26.59	31	27.00	26.70	52	79,396	0.07%
2021/12/09	35.1	26.85	48	26.84	26.90	-12.9	82,430	-0.02%
2021/12/08	50.2	27.09	91	26.95	27.00	-40.8	83,166	-0.05%
2021/12/07	40	26.50	37	26.52	26.20	3	83,195	0.00%
2021/12/06	34	26.19	15	26.21	26.25	19	83,431	0.02%
2021/12/03	12	26.23	22	26.21	26.15	-10	83,413	-0.01%
2021/12/02	68	26.34	44	26.37	25.95	24	83,574	0.03%
2021/12/01	66	26.28	115.5	26.39	26.45	-49.5	83,541	-0.06%	大賣/
2021/11/30	206.5	27.29	125.3	27.18	25.65	81.2	83,240	0.10%	大買/大賣/
2021/11/29	54	25.72	78	25.89	26.25	-24	82,696	-0.03%
2021/11/26	40	26.51	186	26.68	26.25	-146	82,512	-0.18%	大賣/鉅額交易
2021/11/25	77	27.81	57	27.74	27.50	20	82,250	0.02%
2021/11/24	207	27.97	122.3	27.95	27.55	84.7	82,039	0.10%	大買/大賣/
2021/11/23	546.2	28.66	427.2	28.45	27.50	119	81,430	0.15%	大買/大賣/鉅額交易
2021/11/22	57	27.29	76.8	27.36	27.40	-19.8	80,087	-0.02%
2021/11/19	37.2	27.59	88.2	27.58	27.45	-51	79,897	-0.06%
2021/11/18	91	27.87	71	27.71	27.55	20	79,704	0.03%
2021/11/17	114	28.03	113	27.86	28.10	1	79,529	0.00%	大買/大賣/
2021/11/16	280	28.11	260.7	28.18	27.60	19.3	79,154	0.02%	大買/大賣/
2021/11/15	252	28.21	256	28.19	28.05	-4	78,644	-0.01%	大買/大賣/
2021/11/12	308	28.27	323	28.35	28.00	-15	78,156	-0.02%	大買/大賣/
2021/11/11	842	29.59	784	29.50	28.50	58	77,269	0.08%	大買/大賣/
2021/11/10	2,160.7	30.50	2,017	30.52	29.40	143.7	75,210	0.19%	大買/大賣/鉅額交易
2021/11/09	535.3	29.40	692.5	28.99	30.25	-157.2	70,014	-0.22%	大買/大賣/鉅額交易
2021/11/08	1,244	29.90	1,563.1	29.94	27.50	-319.1	67,813	-0.47%	大買/大賣/鉅額交易
2021/11/05	749.1	27.83	387.5	28.59	29.35	361.6	64,287	0.56%	大買/大賣/鉅額交易
2021/11/04	1,435.2	27.15	1,458	27.13	26.70	-22.8	62,279	-0.04%	大買/大賣/
2021/11/03	16	25.19	27	25.34	25.50	-11	60,492	-0.02%
2021/11/02	96	25.42	101	25.60	25.15	-5	60,320	-0.01%	大賣/
2021/11/01	84.8	25.82	89.4	25.82	25.90	-4.6	59,938	-0.01%
2021/10/29	117	25.98	105	26.24	25.55	12	59,519	0.02%	大買/大賣/
2021/10/28	130	26.07	61	25.98	25.75	69	58,959	0.12%	大買/
2021/10/27	116	26.27	178.3	26.26	26.70	-62.3	58,539	-0.11%	大買/大賣/
2021/10/26	153	26.42	121	26.01	25.70	32	57,946	0.06%	大買/大賣/
2021/10/25	195	26.16	248.4	26.03	26.55	-53.4	57,313	-0.09%	大買/大賣/
2021/10/22	197.3	25.62	197.6	25.52	25.00	-0.3	56,587	0.00%	大買/大賣/
2021/10/21	218.2	26.32	116	26.15	26.40	102.2	56,060	0.18%	大買/大賣/鉅額交易
2021/10/20	322.2	26.37	273	26.40	26.55	49.2	55,710	0.09%	大買/大賣/
2021/10/19	749.4	26.45	679.3	26.50	26.50	70.1	54,907	0.13%	大買/大賣/
2021/10/18	822.1	26.96	805.6	26.89	27.05	16.5	53,352	0.03%	大買/大賣/
2021/10/15	1,059	26.17	1,160	25.86	26.50	-101	51,471	-0.20%	大買/大賣/鉅額交易
2021/10/14	2,650.3	27.01	2,588.3	26.64	25.05	62	49,597	0.13%	大買/大賣/
2021/10/13	1,451.5	27.10	1,564.7	26.97	26.75	-113.1	44,426	-0.25%	大買/大賣/鉅額交易
2021/10/12	563	25.48	573	25.79	25.85	-10	41,091	-0.02%	大買/大賣/
2021/10/08	556.1	25.67	292	25.84	25.30	264.1	40,340	0.65%	大買/大賣/鉅額交易
2021/10/07	1,112.1	25.97	1,411	25.95	26.00	-298.9	40,104	-0.75%	大買/大賣/鉅額交易
2021/10/06	1,557.2	25.98	1,358	25.89	26.00	199.2	37,875	0.53%	大買/大賣/鉅額交易
2021/10/05	457.2	25.11	501	24.85	24.75	-43.8	35,699	-0.12%	大買/大賣/
2021/10/04	237	24.63	221	24.60	24.00	16	34,529	0.05%	大買/大賣/
2021/10/01	168	24.64	154	24.48	25.00	14	34,112	0.04%	大買/大賣/
2021/09/30	147.5	25.29	208	25.31	25.65	-60.5	33,557	-0.18%	大買/大賣/
2021/09/29	276.1	25.48	222	25.32	25.10	54.1	32,948	0.16%	大買/大賣/
2021/09/28	382.3	25.85	425	25.41	25.35	-42.7	32,255	-0.13%	大買/大賣/
2021/09/27	264	26.54	285.1	26.70	26.70	-21.1	31,714	-0.07%	大買/大賣/
2021/09/24	342.7	26.36	418	26.02	25.55	-75.3	30,695	-0.25%	大買/大賣/
2021/09/23	699.2	26.85	545	26.81	26.80	154.2	29,504	0.52%	大買/大賣/鉅額交易
2021/09/22	703.8	25.94	836.1	25.97	26.65	-132.2	26,859	-0.49%	大買/大賣/鉅額交易
2021/09/17	590.4	25.51	724.1	25.20	24.70	-133.7	23,829	-0.56%	大買/大賣/鉅額交易
2021/09/16	1,466.4	27.52	1,467.1	27.34	26.55	-0.7	21,531	0.00%	大買/大賣/
2021/09/15	1,747.5	26.22	1,760.6	26.28	27.30	-13.1	15,463	-0.08%	大買/大賣/
2021/09/14	920.6	23.57	842.2	23.72	24.85	78.4	10,511	0.75%	大買/大賣/
2021/09/13	232.2	21.68	284.5	21.82	22.60	-52.3	7,434	-0.70%	大買/大賣/
2021/09/10	237	20.58	267	20.81	20.55	-30	6,594	-0.45%	大買/大賣/
2021/09/09	75	20.15	60	20.26	20.70	15	6,283	0.24%
2021/09/08	33	19.44	8	19.50	19.45	25	5,972	0.42%
2021/09/07	67	19.30	17	19.54	19.90	50	6,122	0.82%
2021/09/06	33	19.78	38	19.62	19.65	-5	5,939	-0.08%
2021/09/03	0	0.00	10	18.85	18.80	-10	5,926	-0.17%
2021/09/02	2	18.55	0	0.00	18.65	2	5,944	0.03%
2021/09/01	0	0.00	1	19.00	18.90	-1	5,991	-0.02%
2021/08/31	1	18.90	9	19.01	19.00	-8	6,116	-0.13%
2021/08/30	1	18.60	0	0.00	18.60	1	6,589	0.02%
2021/08/27	2	18.40	4	18.50	18.50	-2	6,672	-0.03%
2021/08/26	2	18.40	0.5	18.40	18.45	1.5	6,848	0.02%
2021/08/25	0	0.00	0	18.55	18.40	0	7,072	0.00%
2021/08/24	1	18.45	0	0.00	18.40	1	7,108	0.01%
2021/08/19	1	17.95	0	0.00	17.80	1	7,940	0.01%
2021/08/18	1	17.85	11	18.00	18.45	-10	8,091	-0.12%
2021/08/17	0	0.00	29	18.35	18.00	-29	8,111	-0.36%
2021/08/16	1	17.65	195	17.79	18.00	-194	8,118	-2.39%	大賣/鉅額交易
2021/08/13	32	18.22	4	18.15	18.00	28	8,286	0.34%
2021/08/12	44	18.50	1	18.65	18.55	43	8,302	0.52%
2021/08/11	5	18.66	6	18.63	18.55	-1	8,360	-0.01%
2021/08/10	2	18.80	82	19.02	18.90	-80	8,470	-0.94%
2021/08/09	23	18.97	1	19.00	18.85	22	8,739	0.25%
2021/08/06	5	19.28	0	0.00	19.30	5	8,736	0.06%
2021/08/05	35.5	19.43	3	19.45	19.35	32.5	8,800	0.37%
2021/08/04	28	19.50	56	19.57	19.50	-28	9,099	-0.31%
2021/08/03	23	19.53	0	0.00	19.50	23	9,144	0.25%
2021/08/02	45	19.54	5.5	19.68	19.70	39.5	9,165	0.43%
2021/07/30	139	19.74	10	19.75	19.50	129	9,171	1.41%	大買/鉅額交易
2021/07/29	42.5	19.92	4.1	19.95	20.00	38.5	9,169	0.42%
2021/07/28	37.1	20.03	34	20.03	19.90	3.1	9,218	0.03%
2021/07/27	1	20.25	18.1	20.06	19.70	-17.1	9,429	-0.18%
2021/07/26	68.1	19.77	59.1	20.19	20.20	9	9,810	0.09%
2021/07/23	11.1	19.49	0	0.00	19.55	11.1	9,499	0.12%
2021/07/22	36	19.80	39	19.48	19.30	-3	9,567	-0.03%
2021/07/21	38	19.47	66.2	19.57	19.40	-28.2	9,555	-0.29%
2021/07/20	83	20.07	78.3	20.20	19.95	4.7	9,521	0.05%
2021/07/19	170	20.77	85.1	20.72	20.75	84.9	9,492	0.89%	大買/
2021/07/16	16.1	20.99	33.3	20.92	20.70	-17.2	9,657	-0.18%
2021/07/15	35	20.96	8.4	21.12	21.10	26.6	9,912	0.27%
2021/07/14	243.1	20.90	203	21.16	21.00	40.1	10,310	0.39%	大買/大賣/
2021/07/13	19	20.37	28	20.51	20.05	-9	9,941	-0.09%
2021/07/12	27.6	20.26	11.1	20.47	20.15	16.4	9,957	0.16%
2021/07/09	7	20.70	21	20.97	20.60	-14	10,059	-0.14%
2021/07/08	10.1	20.66	14	20.89	20.65	-3.9	10,556	-0.04%
2021/07/07	13	20.47	11	20.34	20.25	2	11,101	0.02%
2021/07/06	10	20.36	2	20.45	20.30	8	11,072	0.07%
2021/07/05	32	20.47	59.2	20.49	20.50	-27.2	11,062	-0.25%
2021/07/02	138.1	20.61	109.6	20.44	20.00	28.5	10,961	0.26%	大買/大賣/
2021/07/01	90.3	20.49	48	20.57	20.70	42.3	10,820	0.39%
2021/06/30	3	19.68	34	19.81	19.75	-31	10,440	-0.30%
2021/06/29	12	19.26	3	19.38	19.20	9	10,297	0.09%
2021/06/28	70	19.45	86	19.72	19.50	-16	10,285	-0.16%
2021/06/25	18	19.21	0	0.00	19.15	18	10,116	0.18%
2021/06/24	5	19.29	32	19.30	19.20	-27	10,094	-0.27%
2021/06/23	1	18.90	2.1	18.87	18.90	-1.1	10,064	-0.01%
2021/06/22	1	18.70	0.2	18.80	18.85	0.8	10,065	0.01%
2021/06/21	19.2	18.71	0	0.00	18.60	19.2	10,192	0.19%
2021/06/18	10	19.14	6.1	19.13	19.10	3.9	10,237	0.04%
2021/06/17	33.1	19.28	22	19.26	19.25	11.1	10,263	0.11%
2021/06/16	42	19.75	68.8	19.63	19.40	-26.8	10,228	-0.26%
2021/06/15	55.8	19.38	48	19.49	19.55	7.8	10,013	0.08%
2021/06/11	41	19.54	69.1	19.79	19.40	-28.1	9,944	-0.28%
2021/06/10	3.6	19.10	8	19.14	19.15	-4.4	9,738	-0.05%
2021/06/09	29.2	19.26	9	19.18	19.10	20.2	9,716	0.21%
2021/06/08	125.4	19.57	84.1	19.59	19.45	41.3	9,688	0.43%	大買/
2021/06/07	32.3	20.27	103.2	19.99	20.25	-71	9,559	-0.74%	大賣/
2021/06/04	116	19.64	58	19.50	19.40	58	9,064	0.64%	大買/
2021/06/03	30.1	19.76	189	19.81	19.75	-158.9	8,983	-1.77%	大賣/鉅額交易
2021/06/02	154.4	19.54	137.2	19.64	19.45	17.2	8,812	0.20%	大買/大賣/
2021/06/01	11	19.14	98	19.11	19.20	-87	8,582	-1.01%
2021/05/31	43	19.12	9	19.10	19.00	34	8,538	0.40%
2021/05/28	232.3	19.28	160.1	19.33	19.20	72.1	8,458	0.85%	大買/大賣/
2021/05/27	247.2	19.54	79.1	19.60	19.60	168.2	8,307	2.02%	大買/鉅額交易
2021/05/26	6	18.58	13	18.28	19.05	-7	7,705	-0.09%
2021/05/25	0	0.00	22	17.97	17.75	-22	7,550	-0.29%
2021/05/24	20	17.65	19	17.78	17.75	1	7,535	0.01%
2021/05/21	34	17.88	146	17.83	17.80	-112	7,538	-1.49%	大賣/鉅額交易
2021/05/20	14	17.39	65	17.45	17.25	-51	7,492	-0.68%
2021/05/19	152.1	17.42	8	17.33	17.30	144.1	7,612	1.89%	大買/鉅額交易
2021/05/18	66	17.49	31	17.66	17.70	35	7,560	0.46%
2021/05/17	25	16.83	79	17.22	18.35	-54	7,424	-0.73%
2021/05/14	19	16.93	8	17.14	16.85	11	7,130	0.15%
2021/05/13	8	17.28	11	17.43	17.05	-3	7,073	-0.04%
2021/05/12	17	18.95	46	18.48	17.55	-29	6,988	-0.41%
2021/05/11	0	0.00	32	18.30	18.00	-32	6,658	-0.48%
2021/05/10	0	18.85	2	18.85	18.90	-2	6,592	-0.03%
2021/05/07	0	0.00	16	18.48	18.55	-16	6,563	-0.24%
2021/05/06	12	18.76	13	18.13	18.20	-1	6,530	-0.02%
2021/05/05	27	18.74	43	18.53	18.35	-16	6,467	-0.25%
2021/05/04	98	19.80	371	20.52	18.90	-273	6,367	-4.29%	大賣/鉅額交易
2021/05/03	345	20.96	36	20.37	21.00	309	5,966	5.18%	大買/鉅額交易
2021/04/29	9	19.71	7	19.13	19.10	2	5,474	0.04%
2021/04/28	1	19.45	13	19.25	19.40	-12	5,431	-0.22%
2021/04/27	5	19.18	3	19.12	19.00	2	5,363	0.04%
2021/04/26	1.1	18.81	5	18.98	19.05	-4	5,315	-0.07%
2021/04/23	1	18.90	2	18.90	18.80	-1	5,267	-0.02%
2021/04/22	9.2	19.56	14	19.84	19.10	-4.8	5,222	-0.09%
2021/04/21	43	19.96	20	19.86	19.85	23	5,006	0.46%
2021/04/20	71	19.88	84.2	19.91	19.90	-13.2	4,670	-0.28%
2021/04/19	25	19.27	20.1	19.13	19.30	4.9	4,136	0.12%
2021/04/16	33.1	18.90	126.3	18.88	18.90	-93.3	3,951	-2.36%	大賣/
2021/04/15	49	18.85	47	18.86	18.95	2	3,828	0.05%
2021/04/14	324.1	18.72	184	18.81	18.40	140.1	3,620	3.87%	大買/大賣/鉅額交易
2021/04/13	94.1	18.61	115	18.71	19.40	-20.9	3,009	-0.69%	大賣/
2021/04/12	2	17.55	53	17.62	17.65	-51	2,336	-2.18%
2021/04/09	2	17.40	5	17.43	17.35	-3	2,428	-0.12%
2021/04/08	9	17.81	53	17.65	17.65	-44	2,400	-1.83%
2021/04/07	30	17.57	32.1	17.36	17.60	-2.1	2,343	-0.09%
2021/04/06	0	16.95	85	16.97	17.00	-85	2,189	-3.88%
2021/04/01	64	16.78	0	0.00	16.80	64	2,177	2.94%
2021/03/31	10	16.85	60.4	16.86	16.80	-50.4	2,211	-2.28%
2021/03/30	5	16.77	91	16.77	16.80	-86	2,214	-3.88%
2021/03/29	172	16.61	0	0.00	16.60	172	2,201	7.81%	大買/鉅額交易
2021/03/26	1	16.50	2	16.55	16.60	-1	2,219	-0.05%
2021/03/25	5	16.79	0	0.00	16.65	5	2,216	0.23%
2021/03/24	55	17.26	63	17.29	16.90	-8	2,198	-0.36%
2021/03/23	121	17.07	46	16.95	17.15	75	2,028	3.70%	大買/
2021/03/22	52.1	16.86	37	16.55	16.95	15.1	1,933	0.78%
2021/03/19	7	16.38	6	16.45	16.45	1	1,882	0.05%
2021/03/18	20	16.40	0	0.00	16.40	20	1,886	1.06%
2021/03/17	20	16.40	0	0.00	16.50	20	1,926	1.04%
2021/03/16	0	16.60	0	16.50	16.40	0	1,939	0.00%
2021/03/15	4	16.60	1	16.55	16.45	3	1,955	0.16%
2021/03/12	0	16.55	30	16.53	16.70	-30	1,966	-1.52%
2021/03/11	0	16.43	10	16.50	16.45	-10	2,032	-0.49%
2021/03/10	0	16.45	0	0.00	16.40	0	2,036	0.00%
2021/03/09	40	16.33	2.2	16.30	16.30	37.8	2,051	1.84%
2021/03/08	0	16.44	0.3	16.49	16.35	-0.3	2,057	-0.01%
2021/03/05	0	16.53	0	0.00	16.45	0	2,079	0.00%
2021/03/04	2	16.45	0	0.00	16.55	2	2,151	0.09%
2021/03/03	0	16.50	1	16.40	16.50	-1	2,166	-0.05%
2021/03/02	0	16.95	2	16.65	16.40	-2	2,173	-0.09%
2021/02/24	0	0.00	4	16.89	16.60	-4	2,179	-0.18%
2021/02/23	11	17.00	1	17.01	17.00	10	2,157	0.46%
2021/02/22	9	17.23	24.3	17.03	17.25	-15.3	2,131	-0.72%
2021/02/19	23	17.21	16	16.91	16.80	7	1,977	0.35%
2021/02/18	1	15.81	0	0.00	16.10	1	1,882	0.06%
2021/02/17	0	15.70	13	15.65	15.80	-13	1,878	-0.69%
2021/02/05	3	15.45	4	15.40	15.35	-1	1,874	-0.05%
2021/02/01	0	0.00	1	15.30	15.35	-1	1,962	-0.05%
2021/01/28	0.2	15.75	1	15.60	15.60	-0.8	1,986	-0.04%
2021/01/27	0	0.00	3	15.70	15.75	-3	1,984	-0.15%
2021/01/26	3	15.60	0	0.00	15.70	3	1,987	0.15%
2021/01/22	0	0.00	5.1	15.75	15.70	-5.1	2,013	-0.25%
2021/01/20	0	16.00	2	15.80	15.80	-2	2,033	-0.10%
2021/01/19	0	16.00	0	0.00	16.05	0	2,008	0.00%
2021/01/15	1	16.35	2	16.10	16.15	-1	2,002	-0.05%
2021/01/12	5	16.46	1	16.45	16.35	4	1,981	0.20%
2021/01/11	0	0.00	2	16.58	16.65	-2	2,093	-0.10%
2021/01/08	2	16.70	6	16.70	16.70	-4	2,096	-0.19%
2021/01/07	0	0.00	2	16.65	16.60	-2	2,092	-0.10%
2021/01/06	4	16.50	23	16.55	16.50	-19	2,111	-0.90%
2021/01/05	38	17.02	87	17.01	16.90	-49	2,074	-2.36%
2021/01/04	74	17.71	90	17.61	17.50	-16	2,032	-0.79%
2020/12/31	6.1	17.17	4	17.16	17.05	2.1	1,867	0.11%
2020/12/30	112	17.25	123	17.35	17.25	-11	1,835	-0.60%	大買/大賣/
2020/12/29	124	17.09	32	17.08	17.05	92	1,767	5.21%	大買/
2020/12/28	30	16.80	40	16.88	16.85	-10	1,712	-0.58%
2020/12/25	71	17.00	69	16.82	16.80	2	1,686	0.12%
2020/12/24	25	16.65	15	16.70	16.70	10	1,646	0.61%
2020/12/22	0	0.00	1	16.55	16.30	-1	1,662	-0.06%
2020/12/21	0	0.00	6	16.55	16.55	-6	1,682	-0.36%
2020/12/18	6	16.20	25	16.20	16.35	-19	1,763	-1.08%
2020/12/15	2	16.35	20	16.35	16.20	-18	1,903	-0.95%
2020/12/14	5	16.25	0	0.00	16.35	5	2,366	0.21%
2020/12/10	3	16.60	1	16.70	16.50	2	2,456	0.08%
2020/12/09	3.1	16.65	4	16.85	16.65	-0.9	2,453	-0.04%
2020/12/08	24	16.91	0	0.00	16.75	24	2,458	0.98%
2020/12/07	23.5	17.10	16	17.05	17.10	7.5	2,457	0.31%
2020/12/03	8	16.68	5	16.65	16.60	3	2,442	0.12%
2020/12/02	9	16.85	48	16.83	16.80	-39	2,837	-1.37%
2020/12/01	82.1	17.12	17	16.96	17.00	65.1	2,833	2.30%
2020/11/30	53	16.98	1	17.05	17.20	52	2,819	1.84%
2020/11/27	0	16.80	80	16.78	16.80	-80	2,758	-2.90%
2020/11/26	50	16.55	1	16.55	16.55	49	2,746	1.78%
2020/11/25	11	16.56	34	16.75	16.55	-23	2,772	-0.83%
2020/11/23	10.7	16.52	5	16.70	16.65	5.7	2,842	0.20%
2020/11/19	8	16.47	0	0.00	16.50	8	2,840	0.28%
2020/11/18	22	16.60	7	16.64	16.65	15	2,836	0.53%
2020/11/17	49	16.85	40	16.90	16.65	9	2,850	0.32%
2020/11/16	3	16.55	5	16.45	16.45	-2	2,833	-0.07%
2020/11/13	9	16.60	2	16.55	16.55	7	2,836	0.25%
2020/11/12	23	16.81	41	16.82	16.70	-18	2,854	-0.63%
2020/11/11	37	16.89	26	16.90	16.90	11	2,868	0.38%
2020/11/10	20	16.60	1	16.76	16.70	19	2,880	0.66%
2020/11/09	1	16.80	20	16.70	16.60	-19	2,871	-0.66%
2020/11/06	20	16.60	0	0.00	16.60	20	2,876	0.70%
2020/11/05	2	16.50	5	16.55	16.35	-3	2,931	-0.10%
2020/11/03	3	16.25	3	16.35	16.30	0	3,216	0.00%
2020/10/30	3	16.95	9	16.79	16.35	-6	3,345	-0.18%
2020/10/29	5	16.71	7	16.74	16.75	-2	3,387	-0.06%
2020/10/23	0	0.00	5	16.65	16.60	-5	3,702	-0.14%
2020/10/21	1	16.30	0	0.00	16.50	1	3,743	0.03%
2020/10/20	26	16.46	23	16.53	16.50	3	3,767	0.08%
2020/10/19	7	16.84	20	16.85	16.75	-13	3,780	-0.34%
2020/10/16	3	16.25	1	16.30	16.05	2	3,693	0.05%
2020/10/14	1	16.55	3	16.25	16.35	-2	3,749	-0.05%
2020/10/13	0	0.00	3	16.07	16.10	-3	3,798	-0.08%
2020/10/12	2	16.05	2	15.95	15.95	0	3,823	0.00%
2020/10/08	3	16.25	3	16.20	16.20	0	3,868	0.00%
2020/10/07	5	16.25	0	0.00	16.25	5	3,914	0.13%
2020/10/05	3	16.20	45	16.22	16.20	-42	4,137	-1.02%
2020/09/30	10	15.90	0	0.00	16.00	10	4,335	0.23%
2020/09/29	32	15.93	0	0.00	15.95	32	4,633	0.69%
2020/09/28	1	16.00	1	16.00	16.10	0	4,793	0.00%
2020/09/25	10	15.83	6	15.90	15.90	4	5,352	0.07%
2020/09/23	2	17.15	5	16.97	16.75	-3	5,646	-0.05%
2020/09/22	0	0.00	3	16.57	16.85	-3	5,564	-0.05%
2020/09/21	5	16.80	1	16.80	16.95	4	5,596	0.07%
2020/09/18	18	17.16	2	17.18	17.20	16	5,687	0.28%
2020/09/17	125.2	17.74	113	17.79	17.35	12.2	5,609	0.22%	大買/大賣/
2020/09/16	10	16.71	3	16.70	16.85	7	5,152	0.14%
2020/09/15	20	16.85	14	16.84	16.55	6	5,115	0.12%
2020/09/14	0	0.00	1	16.30	16.20	-1	5,052	-0.02%
2020/09/10	3	16.28	0	0.00	16.30	3	5,176	0.06%
2020/09/09	1	16.35	6	16.29	16.50	-5	5,196	-0.10%
2020/09/08	2	16.60	1	16.55	16.60	1	5,279	0.02%
2020/09/07	28	17.13	254	16.81	17.00	-226	5,223	-4.33%	大賣/鉅額交易
2020/09/04	10	15.85	6	15.86	16.00	4	4,822	0.08%
2020/09/03	0.1	16.05	2	16.05	16.05	-2	4,812	-0.04%
2020/09/02	32	15.89	20	15.91	15.90	12	4,800	0.25%
2020/09/01	6.1	16.19	4	16.10	16.10	2.1	4,798	0.04%
2020/08/31	6	16.20	5	16.40	16.00	1	4,794	0.02%
2020/08/28	10	16.35	2	16.60	16.45	8	4,761	0.17%
2020/08/27	0	0.00	1	15.75	15.70	-1	4,694	-0.02%
2020/08/26	0	0.00	3	16.00	15.95	-3	4,688	-0.06%
2020/08/25	0	0.00	2	15.75	15.70	-2	4,684	-0.04%
2020/08/24	11	15.65	1	15.95	15.60	10	4,696	0.21%
2020/08/21	6	15.73	0	0.00	15.85	6	4,696	0.13%
2020/08/20	5	15.95	2	15.55	15.50	3	4,683	0.06%
2020/08/19	51	16.35	0	0.00	16.30	51	4,691	1.09%
2020/08/18	13	16.45	0	0.00	16.45	13	4,676	0.28%
2020/08/17	111	16.55	4	16.60	16.55	107	4,670	2.29%	大買/鉅額交易
2020/08/13	0	0.00	1	16.35	16.25	-1	4,597	-0.02%
2020/08/12	0	0.00	11	16.32	16.35	-11	4,591	-0.24%
2020/08/11	11	16.80	1	16.65	16.55	10	4,574	0.22%
2020/08/10	20	17.08	71	17.12	17.35	-51	4,510	-1.13%
2020/08/07	6	16.68	14	16.70	16.50	-8	4,278	-0.19%
2020/08/06	16	16.88	25	16.55	16.65	-9	4,270	-0.21%
2020/08/04	4	16.68	6	16.67	16.80	-2	4,279	-0.05%
2020/08/03	1	16.25	5.1	16.30	16.35	-4.1	4,344	-0.09%
2020/07/31	4	16.59	10	16.75	16.55	-6	4,459	-0.13%
2020/07/30	19.2	16.56	17	16.64	16.70	2.2	4,553	0.05%
2020/07/29	1	15.90	2	15.15	15.90	-1	4,446	-0.02%
2020/07/28	1	15.10	1	14.95	14.95	0	4,429	0.00%
2020/07/27	6	15.23	1	15.50	15.05	5	4,412	0.11%
2020/07/24	11	15.77	1	15.60	15.60	10	4,387	0.23%
2020/07/23	8	16.07	0	0.00	16.05	8	4,356	0.18%
2020/07/22	0	0.00	6	16.52	16.35	-6	4,338	-0.14%
2020/07/21	3	16.20	7	16.24	16.10	-4	4,315	-0.09%
2020/07/20	9	16.20	0	0.00	16.10	9	4,284	0.21%
2020/07/17	6	16.28	2	16.50	16.15	4	4,238	0.09%
2020/07/16	5	17.00	3	16.82	16.85	2	4,164	0.05%
2020/07/15	15	17.00	4	16.83	16.80	11	4,128	0.27%
2020/07/14	9	17.37	0	0.00	17.25	9	4,078	0.22%
2020/07/13	6	17.37	3	17.60	17.30	3	4,037	0.07%
2020/07/10	16	17.53	17	17.54	17.90	-1	3,988	-0.03%
2020/07/09	15	18.48	53	18.45	18.00	-38	3,821	-0.99%
2020/07/08	64	17.83	29	18.42	18.90	35	3,615	0.97%
2020/07/07	57	17.46	32	17.45	17.40	25	3,313	0.75%
2020/07/06	193	17.97	160	17.94	18.20	33	3,151	1.05%	大買/大賣/
2020/07/03	68	16.54	44	16.79	16.90	24	2,584	0.93%
2020/07/02	12	15.35	49	15.13	15.40	-37	2,407	-1.54%
2020/07/01	2.1	14.70	1	14.65	14.65	1.1	2,267	0.05%
2020/06/30	3	14.87	2	14.80	14.75	1	2,254	0.04%
2020/06/29	63	14.94	20	14.98	14.90	43	2,200	1.95%
2020/06/24	7	14.56	5	14.55	14.50	2	2,084	0.10%
2020/06/23	4	14.80	15	14.69	14.55	-11	2,159	-0.51%
2020/06/22	12	14.68	7	14.65	14.55	5	2,149	0.23%
2020/06/19	4	14.73	1	14.95	14.50	3	2,149	0.14%
2020/06/18	2	15.00	4	14.96	14.85	-2	2,118	-0.09%
2020/06/17	15	15.23	16	15.12	15.10	-1	2,091	-0.05%
2020/06/16	7	14.91	6	14.88	14.85	1	1,979	0.05%
2020/06/15	16	14.86	10	15.05	15.15	6	1,969	0.30%
2020/06/12	0	14.20	0	0.00	14.20	0	1,884	0.00%
2020/06/11	3	14.50	2	14.50	14.50	1	1,879	0.05%
2020/06/09	5	14.85	0	0.00	14.85	5	1,910	0.26%
2020/06/08	0	0.00	1	14.90	14.75	-1	1,936	-0.05%
2020/06/05	0.2	14.85	0	0.00	14.85	0.2	1,942	0.01%
2020/06/04	0	0.00	4	14.73	14.70	-4	2,142	-0.19%
2020/06/03	5	14.90	0	0.00	14.70	5	2,230	0.22%
2020/06/01	0	0.00	1	14.50	14.40	-1	2,201	-0.05%
2020/05/29	0.2	14.25	0	0.00	14.10	0.2	2,187	0.01%
2020/05/28	1	14.90	0	0.00	14.75	1	2,166	0.05%
2020/05/27	1	15.00	4	15.00	14.90	-3	2,161	-0.14%
2020/05/26	8	15.40	18	14.90	15.05	-10	2,154	-0.46%
2020/05/25	0	0.00	5	14.55	14.55	-5	2,084	-0.24%
2020/05/22	3	14.62	30	14.60	14.45	-27	2,077	-1.30%
2020/05/19	2	14.80	4	14.90	14.80	-2	2,046	-0.10%
2020/05/18	3	14.85	0	0.00	14.80	3	2,041	0.15%
2020/05/14	11	15.25	1	15.25	15.05	10	2,016	0.50%
2020/05/13	27	15.37	10	15.18	15.30	17	1,992	0.85%
2020/05/12	25	15.96	0	0.00	15.80	25	1,949	1.28%
2020/05/11	0	0.00	0	15.00	15.00	0	1,823	0.00%
2020/05/08	1	15.65	3	16.08	15.35	-2	1,789	-0.11%
2020/05/07	1	15.65	4	16.05	16.30	-3	1,647	-0.18%
2020/05/06	17	15.69	16	15.70	15.40	1	1,500	0.07%
2020/05/05	11	14.94	7	14.88	15.60	4	1,345	0.30%
2020/05/04	0	0.00	3	14.02	14.20	-3	1,231	-0.24%
2020/04/29	0	0.00	4	13.68	13.80	-4	1,189	-0.34%
2020/04/28	0	0.00	3	13.57	13.60	-3	1,180	-0.25%
2020/04/21	1	12.75	0	0.00	12.70	1	1,147	0.09%
2020/04/16	2	13.35	2	13.50	13.30	0	1,128	0.00%
2020/04/15	17	13.32	17	13.63	13.65	0	1,115	0.00%
2020/04/13	1	12.95	0	0.00	12.85	1	1,088	0.09%
2020/04/09	0	13.20	0	0.00	13.10	0	1,080	0.00%
2020/04/08	0	0.00	1	12.75	12.95	-1	1,072	-0.09%
2020/04/07	17	13.28	16	13.35	12.95	1	1,062	0.09%
2020/04/01	0	0.00	6	12.25	12.20	-6	996	-0.60%
2020/03/30	1	12.30	11	12.30	12.35	-10	980	-1.02%
2020/03/27	1	12.70	2	12.70	12.75	-1	957	-0.10%
2020/03/26	5	11.25	8	11.34	11.60	-3	876	-0.34%
2020/03/25	0	0.00	6	11.45	11.50	-6	868	-0.69%
2020/03/24	9	10.77	8	10.79	10.85	1	853	0.12%
2020/03/23	0	0.00	15	10.58	10.50	-15	847	-1.77%
2020/03/20	5	11.30	5	11.30	11.25	0	839	0.00%
2020/03/19	3	11.80	6	11.76	10.80	-3	825	-0.36%
2020/03/18	7	12.45	9	12.44	11.90	-2	791	-0.25%
2020/03/16	10	13.53	7	13.59	13.25	3	759	0.40%
2020/03/13	21	13.20	24	13.58	13.50	-3	747	-0.40%
2020/03/12	7	15.31	19	14.69	14.50	-12	710	-1.69%
2020/03/11	7	15.65	6	15.79	15.50	1	676	0.15%
2020/03/10	23	16.19	16	16.22	15.80	7	653	1.07%
2020/03/09	9	15.91	14	16.33	16.50	-5	448	-1.12%
2020/03/06	10	14.95	8	14.94	15.00	2	354	0.56%
2020/02/27	1	14.90	0	0.00	14.85	1	339	0.29%
2020/02/26	2.5	15.06	0	0.00	15.10	2.5	334	0.75%
2020/02/21	0	0.00	6	15.45	15.45	-6	330	-1.82%
2020/02/19	0	0.00	4	15.40	15.35	-4	328	-1.22%
2020/02/14	2	15.15	0	0.00	15.10	2	327	0.61%
2020/02/12	0	15.10	0	0.00	15.15	0	333	0.00%
2020/02/11	1	15.15	0	0.00	15.20	1	332	0.30%
2020/02/10	0	0.00	4	15.15	15.10	-4	333	-1.20%
2020/02/07	2	15.05	30	15.13	15.10	-28	335	-8.35%
2020/02/05	7	14.86	0	0.00	15.10	7	332	2.10%
2020/02/03	4	14.74	0	0.00	14.75	4	327	1.22%
2020/01/31	0.3	15.20	0	0.00	15.20	0.3	309	0.10%
2020/01/30	10	15.25	0	0.00	15.15	10	309	3.23%
2020/01/13	12	15.63	0	0.00	15.65	12	290	4.13%
2020/01/10	2	15.50	0	0.00	15.60	2	317	0.63%
2020/01/07	0	0.00	4	15.60	15.60	-4	319	-1.25%
2020/01/06	5	15.60	10	15.60	15.60	-5	324	-1.54%
2019/12/30	3	15.55	0	0.00	15.60	3	336	0.89%
2019/12/26	3	15.65	0	0.00	15.65	3	332	0.90%
2019/12/25	0	15.60	0	0.00	15.65	0	332	0.00%
2019/12/24	0	0.00	8	15.65	15.70	-8	333	-2.40%
2019/12/20	30.2	15.60	0	0.00	15.60	30.2	327	9.22%
2019/12/19	0.1	15.70	0	0.00	15.75	0.1	320	0.02%
2019/12/11	4	15.50	0	0.00	15.55	4	316	1.26%
2019/12/04	26	15.55	0	0.00	15.55	26	314	8.28%
2019/12/03	17	15.60	0	0.00	15.60	17	319	5.32%
2019/12/02	4	15.60	0	0.00	15.70	4	322	1.24%
2019/11/19	0	0.00	0.2	15.55	15.60	-0.2	327	-0.06%
2019/11/15	0.1	15.60	0	0.00	15.65	0.1	328	0.02%
2019/11/14	6	15.53	10	15.70	15.50	-4	329	-1.21%
2019/11/12	0.1	15.80	1	15.75	15.80	-0.9	327	-0.27%
2019/11/05	0.2	15.95	0	0.00	15.95	0.2	334	0.05%
2019/11/04	5	15.95	0	0.00	15.95	5	345	1.45%
2019/11/01	5	15.95	0	0.00	15.95	5	354	1.41%
2019/10/31	0	0.00	1	16.00	16.00	-1	369	-0.27%
2019/10/29	2	16.00	0	0.00	16.00	2	372	0.54%
2019/10/25	0.2	15.90	0	0.00	15.95	0.2	372	0.05%
2019/10/24	0	0.00	4	16.05	16.05	-4	373	-1.07%
2019/10/22	0.1	15.90	0	0.00	16.00	0.1	384	0.03%
2019/10/18	2	15.90	0	0.00	15.85	2	394	0.51%
2019/10/14	2	15.95	0	0.00	16.00	2	415	0.48%
2019/10/07	0	0.00	18	16.05	16.15	-18	443	-4.06%
2019/10/01	20	16.30	0	0.00	16.40	20	616	3.24%
2019/09/10	0	0.00	4	16.45	16.50	-4	823	-0.49%
2019/09/09	2	16.45	0	0.00	16.50	2	824	0.24%
2019/09/05	0	0.00	23	16.59	16.55	-23	825	-2.78%
2019/09/04	10	16.30	0	0.00	16.35	10	817	1.22%
2019/09/02	4	16.20	4	16.25	16.25	0	817	0.00%
2019/08/30	2	16.20	0	0.00	16.25	2	815	0.25%
2019/08/27	0.1	16.00	1	16.20	16.05	-0.9	826	-0.11%
2019/08/26	6	16.09	5	16.00	16.00	1	836	0.12%
2019/08/23	10	16.20	0	0.00	16.20	10	837	1.19%
2019/08/22	0	0.00	1	16.20	16.20	-1	841	-0.12%
2019/08/21	1	16.10	0	0.00	16.15	1	849	0.12%
2019/08/20	6	15.90	6	16.15	16.15	0	857	0.00%
2019/08/15	3	15.85	0	0.00	15.90	3	861	0.35%
2019/08/07	5	16.35	0	0.00	16.35	5	833	0.60%
2019/08/02	13	17.23	0	0.00	16.90	13	817	1.59%
2019/08/01	0	0.00	0.4	17.20	17.25	-0.4	804	-0.04%
2019/07/31	0	0.00	0.2	17.15	17.20	-0.2	807	-0.02%
2019/07/23	0	0.00	2	17.35	17.40	-2	790	-0.25%
2019/07/19	0	0.00	5	17.50	17.50	-5	782	-0.64%
2019/07/17	3	17.85	0	0.00	17.80	3	765	0.39%
2019/07/11	0	0.00	2	17.50	17.60	-2	731	-0.27%
2019/07/10	6	17.92	10	17.76	17.70	-4	705	-0.57%
2019/07/09	0	0.00	1	17.20	17.10	-1	587	-0.17%
2019/07/05	93	17.00	118	16.97	17.00	-25	551	-4.53%	大賣/
2019/07/04	0	0.00	1	16.85	16.80	-1	544	-0.18%
2019/07/03	3	17.08	0	0.00	16.85	3	539	0.56%
2019/07/02	46	17.38	24	17.42	17.15	22	526	4.18%
2019/06/28	5	16.60	0	0.00	16.55	5	419	1.19%
2019/06/24	5	16.79	2	16.75	16.65	3	454	0.66%
2019/06/21	6	17.03	0	0.00	17.00	6	516	1.16%
2019/06/20	2	17.00	0	0.00	17.00	2	518	0.39%
2019/06/11	0	0.00	3	16.95	16.90	-3	539	-0.56%
2019/06/04	0	0.00	5	16.95	17.00	-5	543	-0.92%
2019/05/30	1	16.80	1	16.90	16.95	0	522	0.00%
2019/05/13	0	0.00	1	16.20	16.15	-1	597	-0.17%
2019/05/09	3	16.55	0	0.00	16.50	3	592	0.51%
2019/04/17	2	16.90	2	17.00	17.00	0	559	0.00%
2019/04/12	5	16.95	0	0.00	16.95	5	547	0.91%
2019/04/09	2	17.43	2	17.35	17.35	0	531	0.00%
2019/04/08	47	17.55	47	17.39	17.55	0	525	0.00%
2019/04/03	0	0.00	1	17.10	17.10	-1	500	-0.20%
2019/03/29	10	17.05	0	0.00	17.10	10	476	2.10%
2019/03/28	0	0.00	1	17.20	17.30	-1	463	-0.22%
2019/03/26	12	17.95	11	17.70	17.50	1	445	0.22%
2019/03/25	0	0.00	1	16.95	17.00	-1	373	-0.27%
2019/03/22	2	16.90	2	16.95	16.95	0	356	0.00%
2019/03/21	0	0.00	1	16.70	16.80	-1	345	-0.29%
2019/03/20	0	0.00	0.3	16.60	16.60	-0.3	330	-0.08%
2019/03/15	7	16.57	0	0.00	16.65	7	315	2.22%
2019/03/12	10	16.55	1	16.60	16.60	9	314	2.86%
2019/03/07	1	16.80	0	0.00	16.70	1	311	0.32%
2019/03/06	0	0.00	3	16.85	16.80	-3	308	-0.97%
2019/02/26	0	0.00	11	16.95	16.90	-11	296	-3.71%
2019/02/25	0	16.90	10	16.95	16.95	-10	294	-3.39%
2019/02/22	3.1	16.72	6	16.70	16.80	-2.9	289	-1.00%
2019/02/21	1	17.00	3	16.92	16.95	-2	279	-0.72%
2019/02/20	50	17.06	21	17.01	17.10	29	267	10.84%
2019/02/19	0	0.00	2	16.30	16.35	-2	227	-0.88%
2019/02/18	4	16.40	0	0.00	16.25	4	222	1.80%
2019/02/15	1	16.25	0	0.00	16.30	1	218	0.46%
2019/01/10	0	16.00	0	0.00	16.10	0	237	0.00%
2019/01/09	0	16.10	0	0.00	16.10	0	241	0.00%
2018/12/27	0	15.85	0	0.00	15.95	0	291	0.00%
2018/12/20	2	15.50	0	0.00	15.50	2	304	0.66%
2018/11/20	2	16.10	0	0.00	16.05	2	420	0.48%
2018/11/14	0	16.00	0	0.00	15.80	0	458	0.00%
2018/11/09	0	16.50	0	0.00	16.15	0	461	0.00%
2018/11/08	0	16.20	0	0.00	16.30	0	463	0.00%
2018/10/22	3	16.40	0	0.00	16.25	3	489	0.61%
2018/09/18	0	0.00	0.1	17.90	17.90	-0.1	497	-0.02%
2018/09/13	0	0.00	0.6	17.60	17.65	-0.6	483	-0.11%
2018/09/04	0	0.00	0.5	18.45	18.50	-0.5	575	-0.09%
2018/08/31	0	0.00	0.7	18.25	18.35	-0.7	599	-0.12%
2018/08/27	1	18.35	2	18.50	18.25	-1	632	-0.16%
2018/08/24	1	18.25	0	0.00	18.25	1	708	0.14%
2018/08/23	0	0.00	1.6	18.18	18.25	-1.6	731	-0.22%
2018/08/16	0.1	17.50	0	0.00	17.50	0.1	747	0.01%
2018/08/14	0.1	17.60	0	0.00	17.50	0.1	760	0.01%
2018/08/08	0	0.00	10	17.95	18.05	-10	888	-1.13%
2018/07/24	0	0.00	1	18.20	18.20	-1	966	-0.10%
2018/07/23	2	18.40	1	18.30	18.40	1	1,006	0.10%
2018/07/19	0.1	17.80	0	0.00	17.80	0.1	970	0.01%
2018/07/10	0.4	17.85	0	0.00	17.90	0.4	972	0.04%
2018/07/09	0	0.00	0.4	17.90	18.00	-0.4	976	-0.04%
2018/07/04	0	0.00	0.4	18.20	18.20	-0.4	994	-0.04%
2018/07/03	10	18.55	0	0.00	18.25	10	986	1.01%
2018/06/29	0	0.00	1	18.60	18.60	-1	976	-0.10%
2018/06/28	0	0.00	5	18.65	18.55	-5	973	-0.51%
2018/06/27	0.1	18.45	0	0.00	18.45	0.1	974	0.01%
2018/06/22	5	18.45	0	0.00	18.45	5	973	0.51%
2018/06/20	0	0.00	1	18.40	18.60	-1	972	-0.10%
2018/06/13	0	0.00	1	19.55	19.60	-1	963	-0.10%
2018/06/12	1	19.35	0	0.00	19.25	1	928	0.11%
2018/06/08	1	19.25	0	0.00	19.05	1	955	0.10%
2018/06/07	0	0.00	2	19.15	19.05	-2	926	-0.22%
2018/06/04	0	0.00	1	19.25	19.20	-1	915	-0.11%
2018/06/01	19	19.76	21	19.67	19.30	-2	906	-0.22%
2018/05/29	0	18.70	1	18.80	18.80	-1	782	-0.13%
2018/05/21	0	0.00	7	18.89	18.90	-7	779	-0.90%
2018/05/18	12	19.10	60	18.85	18.90	-48	773	-6.21%
2018/05/17	10	18.60	10	18.64	18.60	0	700	0.00%
2018/05/16	1	18.30	0	0.00	18.30	1	676	0.15%
2018/05/15	0	0.00	16	18.25	18.30	-16	679	-2.35%
2018/05/10	5	18.08	0	0.00	17.95	5	677	0.74%
2018/05/09	0	0.00	3	18.20	18.15	-3	689	-0.44%
2018/05/08	3	18.27	8	18.32	18.25	-5	697	-0.72%
2018/05/07	2	17.90	0	0.00	17.85	2	664	0.30%
2018/05/04	3	17.85	2	17.95	17.90	1	670	0.15%
2018/05/03	0	0.00	7	17.90	17.85	-7	684	-1.02%
2018/04/30	2.2	17.96	5	18.02	17.95	-2.8	700	-0.40%
2018/04/26	1	17.65	0	0.00	17.60	1	687	0.15%
2018/04/24	1	17.80	0	0.00	17.80	1	736	0.14%
2018/04/20	3	18.05	0	0.00	18.10	3	757	0.40%
2018/04/12	14	18.16	10	18.06	18.10	4	811	0.49%
2018/04/10	0	0.00	5	17.98	17.85	-5	838	-0.60%
2018/04/09	0	0.00	2	17.70	17.80	-2	914	-0.22%
2018/03/31	3	17.70	0	0.00	17.70	3	1,010	0.30%
2018/03/29	10.1	17.67	0	0.00	17.70	10.1	1,033	0.97%
2018/03/26	0	0.00	12	17.75	17.75	-12	1,057	-1.13%
2018/03/22	1	18.20	0	0.00	18.10	1	1,060	0.09%
2018/03/19	0	0.00	5	18.15	18.05	-5	1,063	-0.47%
2018/03/14	5	18.20	0	0.00	18.25	5	1,108	0.45%
2018/03/06	3	17.80	0	0.00	17.75	3	1,088	0.28%
2018/02/09	2	16.80	1	16.85	17.00	1	1,069	0.09%
2018/02/08	6	17.29	0	0.00	17.25	6	1,064	0.56%
2018/02/07	7	17.39	0	0.00	17.30	7	1,064	0.66%
2018/02/06	7	17.74	8	17.78	17.15	-1	1,061	-0.09%
2018/02/02	7	18.46	0	0.00	18.45	7	1,032	0.68%
2018/02/01	12	18.47	0	0.00	18.60	12	1,032	1.16%
2018/01/31	10	18.48	0	0.00	18.45	10	1,020	0.98%
2018/01/30	7	18.51	0	0.00	18.60	7	1,012	0.69%
2018/01/24	5	18.80	0	0.00	18.75	5	982	0.51%
2018/01/23	4	18.85	0	0.00	18.85	4	985	0.41%
2018/01/22	7	18.99	2	18.88	19.10	5	984	0.51%
2018/01/19	0	0.00	1	18.70	18.70	-1	979	-0.10%
2018/01/18	1	19.20	1	19.05	18.95	0	957	0.00%
2018/01/16	0	0.00	50	19.15	19.20	-50	1,025	-4.88%
2018/01/11	1	19.25	0	0.00	19.25	1	1,066	0.09%
2018/01/09	1	19.85	0	0.00	19.70	1	1,059	0.09%
2018/01/04	6	19.73	3	19.80	19.85	3	1,013	0.30%
2018/01/03	1	20.00	5	19.91	19.85	-4	987	-0.41%
2018/01/02	9	19.40	8	19.34	19.55	1	906	0.11%