三商 (2905)-台新-新營券商分點個股進出

台股 » 個股 » 三商 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

三商

(2905)

可現股當沖

股價
15.65
漲跌
▲0.15
漲幅
+0.97%
成交量
555張
產業
上市貿易百貨類股
157人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

三商 (2905)籌碼相關－台新-新營券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

台新-新營券商分點個股進出
台新-新營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
2024/12/17	17	15.50	33	15.61	15.65	-16	1,439	-1.11%
2024/12/16	5.2	15.80	6	15.50	15.50	-0.8	1,465	-0.06%
2024/12/13	47	15.97	0	0.00	15.85	47	1,514	3.10%
2024/12/12	0	0.00	2	16.25	16.20	-2	1,520	-0.13%
2024/12/11	0	0.00	53	16.28	16.15	-53	1,543	-3.43%
2024/12/10	8	15.95	5	16.08	15.95	3	1,652	0.18%
2024/12/09	11	15.98	0	0.00	15.95	11	1,688	0.65%
2024/12/06	8	16.10	20	16.18	16.15	-12	1,707	-0.70%
2024/12/05	6	16.03	4	16.15	16.00	2	1,752	0.11%
2024/12/04	23	16.08	0	0.00	16.05	23	1,778	1.29%
2024/12/03	0	0.00	17	16.22	16.25	-17	1,817	-0.94%
2024/12/02	11	16.09	6	16.18	16.10	5	1,893	0.26%
2024/11/29	5	16.02	5	16.15	16.05	0	1,907	0.00%
2024/11/28	14	16.14	1	16.20	16.20	13	1,953	0.67%
2024/11/27	31	16.34	0	0.00	16.25	31	2,006	1.54%
2024/11/26	0	0.00	1	16.60	16.60	-1	2,025	-0.05%
2024/11/25	0	16.30	134	16.43	16.90	-134	2,036	-6.58%	大賣/鉅額交易
2024/11/22	3	16.15	2	16.40	16.10	1	2,049	0.05%
2024/11/21	7	16.12	2	16.15	16.15	5	2,094	0.24%
2024/11/20	78	16.41	24	16.58	16.35	54	2,124	2.54%
2024/11/19	6	16.40	27	16.49	16.50	-21	2,110	-0.99%
2024/11/18	9	16.44	2	16.80	16.25	7	2,165	0.32%
2024/11/15	2	16.65	2	16.75	16.70	0	2,240	0.00%
2024/11/14	9	16.64	2	16.40	16.30	7	2,308	0.30%
2024/11/13	3	16.78	2	16.95	16.75	1	2,374	0.04%
2024/11/12	0	0.00	4	17.10	16.80	-4	2,386	-0.17%
2024/11/08	61	17.08	17	17.28	16.90	44	2,445	1.80%
2024/11/07	5	17.10	5	17.20	17.15	0	2,467	0.00%
2024/11/06	29	17.27	12	17.36	17.10	17	2,490	0.68%
2024/11/05	10	17.07	10	17.19	17.05	0	2,505	0.00%
2024/11/04	4	17.18	0	0.00	17.15	4	2,545	0.16%
2024/11/01	12	16.99	36	17.14	17.30	-24	2,685	-0.89%
2024/10/30	4	16.90	2	17.05	16.90	2	2,715	0.07%
2024/10/29	19	17.18	2	17.00	16.95	17	2,759	0.62%
2024/10/28	19	17.30	4	17.25	17.30	15	2,844	0.53%
2024/10/25	15	17.30	1	17.30	17.35	14	2,892	0.48%
2024/10/24	22	17.12	22	17.24	17.25	0	2,916	0.00%
2024/10/23	0	0.00	5	17.15	17.10	-5	2,937	-0.17%
2024/10/22	13	16.85	61	16.93	17.00	-48	2,951	-1.63%
2024/10/21	0	0.00	50	16.84	16.80	-50	2,983	-1.68%
2024/10/18	15	16.83	9	16.95	16.80	6	3,024	0.20%
2024/10/17	0	0.00	39	17.31	17.35	-39	3,034	-1.29%
2024/10/16	0	0.00	9	17.17	17.10	-9	3,062	-0.29%
2024/10/15	103	17.18	39	17.39	17.00	64	3,076	2.08%	大買/
2024/10/14	15	17.22	80	17.25	17.20	-65	3,087	-2.10%
2024/10/11	39	17.57	2	17.88	17.25	37	3,164	1.17%
2024/10/09	145	17.87	69	17.90	17.85	76	3,168	2.40%	大買/
2024/10/08	24	18.05	5	18.21	18.00	19	3,162	0.60%
2024/10/07	0	0.00	133	18.19	18.30	-133	3,163	-4.20%	大賣/鉅額交易
2024/10/04	20	17.86	0	0.00	17.80	20	3,161	0.63%
2024/10/01	14	18.02	3	18.12	18.10	11	3,156	0.35%
2024/09/30	29	18.24	1	18.10	18.05	28	3,161	0.89%
2024/09/27	37	18.59	45	18.70	18.60	-8	3,144	-0.25%
2024/09/26	155	18.61	62	18.82	18.60	93	3,133	2.97%	大買/
2024/09/25	50	18.65	28	18.93	18.50	22	3,084	0.71%
2024/09/24	10	18.74	45	19.00	18.70	-35	3,073	-1.14%
2024/09/23	54	18.77	18	18.86	18.75	36	3,072	1.17%
2024/09/20	9	18.98	8	19.16	19.00	1	3,061	0.03%
2024/09/19	0	0.00	194	19.04	19.30	-194	2,948	-6.58%	大賣/鉅額交易
2024/09/18	61	18.78	6	19.03	18.55	55	2,927	1.88%
2024/09/16	13	18.35	302	18.60	19.05	-289	2,915	-9.91%	大賣/鉅額交易
2024/09/13	22	17.86	44	17.98	18.00	-22	2,875	-0.77%
2024/09/12	11	17.91	6	18.17	17.85	5	2,870	0.17%
2024/09/11	39	18.08	23	18.17	18.05	16	2,855	0.56%
2024/09/10	144	19.40	17	19.35	19.05	127	2,737	4.64%	大買/鉅額交易
2024/09/09	10	19.28	8	19.36	19.35	2	2,735	0.07%
2024/09/06	163	19.68	154	19.90	19.70	9	2,732	0.33%	大買/大賣/
2024/09/05	45	19.69	47	19.79	19.75	-2	2,769	-0.07%
2024/09/04	78	19.57	70	19.69	19.50	8	2,768	0.29%
2024/09/03	31	19.92	50	20.17	20.00	-19	2,747	-0.69%
2024/09/02	65	20.14	2	20.38	20.00	63	2,715	2.32%
2024/08/30	94	20.31	48	20.50	20.40	46	2,734	1.68%
2024/08/29	12	19.90	203	20.45	20.75	-191	2,723	-7.01%	大賣/鉅額交易
2024/08/28	182	20.07	55	20.17	20.10	127	2,720	4.67%	大買/鉅額交易
2024/08/27	15	20.08	43	20.30	20.15	-28	2,769	-1.01%
2024/08/26	134	20.48	65	20.82	20.25	69	2,786	2.48%	大買/
2024/08/23	2	19.85	80	20.43	20.50	-78	2,801	-2.78%
2024/08/22	120	20.20	18	20.33	20.05	102	2,835	3.60%	大買/鉅額交易
2024/08/21	93	20.76	3	20.95	20.65	90	2,832	3.18%
2024/08/20	45	21.14	103	21.34	21.10	-58	2,814	-2.06%	大賣/
2024/08/19	9	20.60	66	20.85	20.90	-57	2,794	-2.04%
2024/08/16	226	20.86	14	20.68	20.35	212	2,724	7.78%	大買/鉅額交易
2024/08/15	86	21.09	32	21.36	21.10	54	2,695	2.00%
2024/08/14	3	20.58	0	0.00	20.65	3	2,654	0.11%
2024/08/12	0	0.00	8	20.20	20.35	-8	2,775	-0.29%
2024/08/09	1	19.90	0	0.00	19.70	1	2,796	0.04%
2024/08/08	0	0.00	1	19.20	19.10	-1	2,792	-0.04%
2024/08/07	0	0.00	1	18.90	18.85	-1	2,818	-0.04%
2024/08/06	0	0.00	1	18.80	18.40	-1	2,834	-0.04%
2024/08/05	12	19.01	5.1	18.85	18.35	6.9	2,782	0.25%
2024/08/02	2	19.73	4	19.83	19.95	-2	2,649	-0.08%
2024/08/01	0	0.00	3	20.12	20.20	-3	2,652	-0.11%
2024/07/31	0	0.00	32	19.47	19.80	-32	2,658	-1.20%
2024/07/30	0	0.00	41	18.69	19.30	-41	2,607	-1.57%
2024/07/29	6	18.32	11	18.46	18.45	-5	2,608	-0.19%
2024/07/26	58	18.21	13.4	18.39	18.20	44.6	2,628	1.70%
2024/07/23	5	18.50	21	18.63	18.50	-16	2,672	-0.60%
2024/07/19	59	18.33	10	18.37	18.35	49	2,644	1.85%
2024/07/18	18	18.47	20	18.62	18.80	-2	2,632	-0.08%
2024/07/17	6	18.48	1	18.75	18.50	5	2,604	0.19%
2024/07/16	19	18.34	18	18.46	18.55	1	2,582	0.04%
2024/07/15	7	18.06	30	18.43	18.60	-23	2,571	-0.89%
2024/07/12	6	18.34	51	18.19	18.20	-45	2,495	-1.80%
2024/07/11	30	17.33	2	17.35	17.30	28	2,420	1.16%
2024/07/10	0	17.50	13	17.36	17.70	-13	2,406	-0.54%
2024/07/09	0	0.00	5	16.94	16.95	-5	2,397	-0.21%
2024/07/08	31	16.87	2	17.20	16.80	29	2,489	1.16%
2024/07/05	0.1	17.05	0	0.00	17.10	0.1	2,479	0.00%
2024/07/04	3	17.05	1	17.10	17.10	2	2,491	0.08%
2024/07/03	3	16.60	33	16.88	17.00	-30	2,491	-1.20%
2024/07/02	14	16.58	4	16.75	16.65	10	2,476	0.41%
2024/06/28	20	16.67	8	16.80	16.60	12	2,474	0.48%
2024/06/27	9	16.49	2	16.55	16.55	7	2,468	0.28%
2024/06/26	13	16.75	8	16.79	16.75	5	2,461	0.20%
2024/06/25	4	16.30	6	16.48	16.50	-2	2,437	-0.08%
2024/06/24	9	16.45	0	0.00	16.45	9	2,434	0.37%
2024/06/21	0	0.00	7	16.70	16.70	-7	2,432	-0.29%
2024/06/20	10	16.48	3	16.57	16.50	7	2,414	0.29%
2024/06/18	2	16.30	2	16.45	16.50	0	2,383	0.00%
2024/06/17	7	16.36	2	16.40	16.30	5	2,385	0.21%
2024/06/14	4	16.30	0	0.00	16.35	4	2,379	0.17%
2024/06/13	6	16.50	79.4	16.50	16.50	-73.4	2,370	-3.09%
2024/06/12	93.3	16.77	9	16.68	16.80	84.3	2,344	3.60%
2024/06/11	10	17.77	0	0.00	17.70	10	2,264	0.44%
2024/06/07	0	0.00	8	17.90	18.00	-8	2,241	-0.36%
2024/06/06	11	17.70	1	18.45	17.55	10	2,230	0.45%
2024/06/05	1	18.10	3	18.08	18.20	-2	2,184	-0.09%
2024/06/04	4.4	18.66	1.4	18.80	18.45	3	2,158	0.14%
2024/06/03	3.4	18.66	4.6	18.82	18.90	-1.2	2,126	-0.06%
2024/05/31	3	17.77	34.3	18.13	18.40	-31.3	2,069	-1.51%
2024/05/30	2.8	17.66	19	17.57	17.35	-16.2	1,998	-0.81%
2024/05/29	7	17.50	2	17.80	17.90	5	1,962	0.25%
2024/05/28	1	17.40	17	17.09	17.35	-16	1,901	-0.84%
2024/05/27	0	0.00	5	16.42	16.70	-5	1,829	-0.27%
2024/05/24	0	0.00	3	15.85	15.90	-3	1,789	-0.17%
2024/05/23	10	16.14	3	16.15	16.05	7	1,767	0.40%
2024/05/22	16	16.66	2	16.95	16.55	14	1,718	0.81%
2024/05/21	4	16.53	4	16.80	16.85	0	1,701	0.00%
2024/05/20	26	16.67	10	16.81	16.95	16	1,639	0.98%
2024/05/17	41	16.32	46	16.50	16.60	-5	1,578	-0.32%
2024/05/16	43	16.21	55	16.42	16.35	-12	1,541	-0.78%
2024/05/15	2	16.12	1	16.40	16.00	1	1,397	0.07%
2024/05/14	5	15.65	0	0.00	15.95	5	1,335	0.37%
2024/05/13	3	15.65	5	15.36	15.65	-2	1,299	-0.15%
2024/05/10	1	14.80	2	14.80	15.05	-1	1,245	-0.08%
2024/05/07	0	0.00	1	14.30	14.55	-1	1,166	-0.09%
2024/05/06	2	14.60	0	0.00	14.65	2	1,132	0.18%
2024/05/03	1	14.60	0	0.00	14.65	1	1,081	0.09%
2024/05/02	0	0.00	2	14.30	14.60	-2	1,056	-0.19%
2024/04/29	0	0.00	3.9	14.38	14.45	-3.9	957	-0.41%
2024/04/26	0	13.95	0	0.00	14.05	0	891	0.00%
2024/04/25	1	14.15	2	14.15	14.10	-1	888	-0.11%
2024/04/17	0.1	13.60	0	0.00	13.65	0.1	841	0.01%
2024/04/16	0	0.00	2	13.60	13.55	-2	838	-0.24%
2024/04/15	1	13.80	0	0.00	13.80	1	812	0.12%
2024/04/12	7	13.83	5	14.05	13.65	2	779	0.26%
2024/03/29	5	12.70	0	0.00	12.65	5	638	0.78%
2024/03/28	0	0.00	1	12.65	12.60	-1	634	-0.16%
2024/03/25	0	0.00	1	12.40	12.45	-1	631	-0.16%
2024/03/22	0	0.00	0.3	12.40	12.35	-0.3	637	-0.05%
2024/03/21	0	0.00	0.3	12.40	12.30	-0.3	644	-0.05%
2024/03/20	0	12.15	2	12.25	12.25	-2	644	-0.31%
2024/03/19	0	0.00	0.3	12.32	12.20	-0.3	636	-0.05%
2024/03/18	0	0.00	5	12.26	12.30	-5	641	-0.78%
2024/03/13	0.1	12.70	0	0.00	12.65	0.1	679	0.01%
2024/03/08	0	0.00	0.7	12.45	12.40	-0.7	690	-0.11%
2024/03/07	0.2	12.55	0	0.00	12.50	0.2	683	0.03%
2024/03/05	0.1	12.55	0	0.00	12.45	0.1	684	0.01%
2024/03/04	3	12.58	0	0.00	12.50	3	683	0.44%
2024/02/27	3	12.55	0	0.00	12.65	3	664	0.45%
2024/02/19	0	12.80	0	0.00	12.85	0	861	0.00%
2024/02/16	0	0.00	6	12.58	12.65	-6	933	-0.64%
2024/02/15	7.1	12.34	2	12.40	12.45	5.1	929	0.54%
2024/02/01	0	0.00	4	12.48	12.50	-4	997	-0.40%
2024/01/29	3	12.60	3	12.70	12.60	0	1,005	0.00%
2024/01/26	2	12.50	2	12.55	12.50	0	1,062	0.00%
2024/01/25	1	12.50	1	12.55	12.50	0	1,071	0.00%
2024/01/24	0.2	12.70	0	0.00	12.75	0.2	1,054	0.02%
2024/01/22	1	12.55	1	12.65	12.65	0	1,057	0.00%
2024/01/19	0.1	12.65	0	0.00	12.60	0.1	1,064	0.01%
2024/01/10	0	13.20	0	0.00	13.20	0	1,089	0.00%
2024/01/09	0	13.50	0	0.00	13.45	0	1,081	0.00%
2024/01/05	0	13.60	0	0.00	13.60	0	1,080	0.00%
2024/01/03	0.1	13.60	0	0.00	13.55	0.1	1,088	0.01%
2023/12/29	3	13.72	0	0.00	13.70	3	1,097	0.27%
2023/12/28	5	13.74	0	0.00	13.80	5	1,113	0.45%
2023/12/27	0	0.00	2	13.80	13.80	-2	1,118	-0.18%
2023/12/13	1	13.50	0	0.00	13.40	1	1,248	0.08%
2023/12/12	0	0.00	99	13.26	13.20	-99	1,243	-7.96%
2023/12/08	1	13.85	0	0.00	13.90	1	1,191	0.08%
2023/12/05	1	13.70	0	0.00	13.80	1	1,193	0.08%
2023/12/01	0	0.00	20	13.60	13.65	-20	1,222	-1.64%
2023/11/21	0	0.00	2	13.70	13.70	-2	1,229	-0.16%
2023/11/17	103	13.56	10	13.55	13.50	93	1,210	7.68%	大買/
2023/11/16	8	13.34	0	0.00	13.40	8	1,099	0.73%
2023/11/15	2	13.23	0	13.20	13.45	2	1,074	0.19%
2023/11/10	20	13.00	0	0.00	12.95	20	989	2.02%
2023/11/09	0	0.00	2	13.10	13.10	-2	979	-0.20%
2023/11/08	0	0.00	88	13.00	13.05	-88	933	-9.43%
2023/11/07	88	13.05	0	0.00	13.00	88	928	9.48%
2023/11/03	0	0.00	6	13.00	12.95	-6	904	-0.66%
2023/10/30	0	12.85	0	0.00	12.70	0	826	0.00%
2023/10/27	2	12.85	2	12.90	12.85	0	820	0.00%
2023/10/26	2	12.75	0	0.00	12.85	2	810	0.25%
2023/10/25	2	12.75	2	12.85	12.85	0	803	0.00%
2023/10/19	2	12.55	2	12.60	12.60	0	756	0.00%
2023/10/18	2	12.55	0	0.00	12.55	2	751	0.27%
2023/10/17	0	0.00	6	12.45	12.40	-6	724	-0.83%
2023/10/12	1	12.50	0	0.00	12.50	1	740	0.14%
2023/10/06	0	0.00	5	12.50	12.55	-5	742	-0.67%
2023/10/04	0.2	12.44	0	0.00	12.45	0.2	730	0.03%
2023/10/02	0	0.00	1	12.40	12.40	-1	711	-0.14%
2023/09/27	1.2	12.42	6	12.40	12.45	-4.8	708	-0.68%
2023/09/22	1	12.55	0	0.00	12.55	1	677	0.15%
2023/09/21	1	13.10	0	0.00	12.85	1	577	0.17%
2023/09/18	1.2	13.33	0	0.00	13.30	1.2	563	0.21%
2023/09/15	1	13.35	0	0.00	13.35	1	564	0.18%
2023/09/11	0	0.00	2.5	13.42	13.50	-2.5	539	-0.46%
2023/09/08	0.2	13.45	0	0.00	13.40	0.2	521	0.04%
2023/09/07	0.2	13.35	0.3	13.50	13.55	-0.1	517	-0.02%
2023/09/04	0	0.00	0.5	13.36	13.40	-0.5	469	-0.10%
2023/09/01	0.3	13.45	4	13.35	13.40	-3.7	462	-0.80%
2023/08/29	0	0.00	10.1	13.55	13.50	-10.1	434	-2.31%
2023/08/24	1.4	13.66	0	0.00	13.60	1.4	416	0.32%
2023/08/16	4	14.00	0.2	14.15	14.00	3.8	380	1.00%
2023/08/15	0	0.00	7	14.16	14.15	-7	378	-1.85%
2023/08/14	1	14.20	0	0.00	14.15	1	383	0.26%
2023/07/31	1	14.80	0	0.00	14.65	1	381	0.26%
2023/07/21	0	0.00	0.5	14.85	14.65	-0.5	376	-0.13%
2023/07/19	0.8	14.65	0	0.00	14.55	0.8	373	0.21%
2023/07/17	4	14.78	0	0.00	14.80	4	371	1.08%
2023/07/14	0.2	14.90	0	0.00	14.95	0.2	372	0.04%
2023/06/28	5	15.10	0	0.00	15.00	5	344	1.45%
2023/06/27	5	15.15	0	0.00	15.20	5	337	1.48%
2023/06/16	4	15.25	0	0.00	15.20	4	323	1.24%
2023/06/14	3	15.33	0	0.00	15.30	3	326	0.92%
2023/06/13	0	0.00	1	15.60	15.40	-1	332	-0.30%
2023/06/09	1	15.20	0	0.00	15.30	1	336	0.30%
2023/06/07	0	0.00	10.2	15.30	15.40	-10.2	341	-3.00%
2023/06/02	0	0.00	3	15.18	15.20	-3	335	-0.89%
2023/06/01	5	15.05	7	15.16	15.10	-2	339	-0.59%
2023/05/31	4	15.00	0	0.00	15.00	4	338	1.18%
2023/05/30	4	15.15	0	0.00	15.10	4	336	1.19%
2023/05/18	0	0.00	8	15.24	15.25	-8	388	-2.06%
2023/05/16	0	0.00	3	15.00	15.05	-3	394	-0.76%
2023/05/10	0	0.00	1	15.10	15.05	-1	396	-0.25%
2023/05/09	2	14.95	0	0.00	14.95	2	396	0.50%
2023/05/08	3	15.05	0	0.00	15.00	3	400	0.75%
2023/05/05	8	15.08	8	15.18	15.15	0	403	0.00%
2023/05/04	6	15.05	6	15.15	15.15	0	407	0.00%
2023/05/02	0	0.00	4	15.18	15.20	-4	410	-0.97%
2023/04/28	7	15.07	3	15.18	15.15	4	411	0.97%
2023/04/26	6	15.06	4	15.20	15.15	2	408	0.49%
2023/04/25	3	15.05	0	0.00	15.05	3	404	0.74%
2023/04/24	8	15.00	1	15.05	15.05	7	403	1.74%
2023/04/21	1	14.85	0	0.00	14.95	1	400	0.25%
2023/04/20	1	15.15	0	0.00	15.00	1	393	0.25%
2023/04/10	0	0.00	1	15.45	15.50	-1	357	-0.28%
2023/04/07	0	0.00	1	15.35	15.35	-1	357	-0.28%
2023/04/06	2	15.25	0	0.00	15.25	2	355	0.56%
2023/03/27	0	0.00	1	15.55	15.55	-1	346	-0.29%
2023/03/24	0	0.00	2	15.65	15.70	-2	351	-0.57%
2023/03/21	2	15.35	0	0.00	15.45	2	351	0.57%
2023/03/20	0	0.00	35	15.20	15.30	-35	347	-10.08%
2023/03/17	0	0.00	14	15.21	15.45	-14	345	-4.05%
2023/03/16	11	15.34	0	0.00	15.25	11	341	3.22%
2023/03/10	9	16.32	0	0.00	16.35	9	339	2.65%
2023/03/09	0	16.65	0	0.00	16.65	0	347	0.00%
2023/03/08	0	16.65	0	0.00	16.70	0	373	0.00%
2023/03/07	0	16.65	20	16.53	16.65	-20	385	-5.19%
2023/03/06	11	16.38	13	16.45	16.40	-2	388	-0.51%
2023/03/03	0	16.45	0	0.00	16.25	0	385	0.00%
2023/03/02	0	16.40	0	0.00	16.35	0	390	0.00%
2023/03/01	4	16.55	0	0.00	16.40	4	391	1.02%
2023/02/24	10	16.74	7	16.81	16.85	3	384	0.78%
2023/02/23	13	16.87	1	16.95	16.80	12	381	3.14%
2023/02/22	2	16.60	2	16.75	16.90	0	379	0.00%
2023/02/21	0	0.00	2	16.95	16.95	-2	373	-0.54%
2023/02/20	0	0.00	3	16.85	16.95	-3	371	-0.81%
2023/02/17	0	16.40	4	16.33	16.65	-4	361	-1.10%
2023/02/15	2	16.05	8	16.13	16.30	-6	373	-1.61%
2023/02/14	0	0.00	5	15.94	16.15	-5	363	-1.38%
2023/02/13	3	15.55	14	15.67	15.65	-11	357	-3.08%
2023/02/10	18	15.56	7	15.69	15.60	11	352	3.12%
2023/02/09	3	15.55	8	15.70	15.65	-5	353	-1.41%
2023/02/08	13	15.60	9.4	15.70	15.60	3.6	353	1.02%
2023/02/07	6	15.68	0	0.00	15.65	6	358	1.68%
2023/02/06	4	15.61	0	0.00	15.65	4	357	1.12%
2023/02/03	0	15.70	0	0.00	15.80	0	352	0.00%
2023/02/01	0	0.00	2	15.60	15.60	-2	340	-0.59%
2023/01/31	0	15.45	0	0.00	15.35	0	339	0.00%
2023/01/17	0	0.00	2	15.30	15.40	-2	342	-0.58%
2023/01/13	7	15.25	0	0.00	15.30	7	352	1.99%
2023/01/11	2	15.40	2	15.50	15.40	0	395	0.00%
2023/01/10	0	0.00	2	15.40	15.40	-2	402	-0.50%
2023/01/04	2	15.20	2	15.30	15.35	0	428	0.00%
2022/12/23	0.9	15.05	0	0.00	15.05	0.9	467	0.19%
2022/12/16	1	15.20	0	0.00	15.10	1	517	0.19%
2022/12/13	1	15.25	0	0.00	15.30	1	533	0.19%
2022/12/12	1	15.45	0	0.00	15.40	1	540	0.18%
2022/12/08	1	15.20	0	0.00	15.30	1	566	0.18%
2022/12/07	2	15.63	0	0.00	15.50	2	579	0.35%
2022/12/06	1	15.70	0	0.00	15.55	1	585	0.17%
2022/12/05	10	16.11	6	16.30	16.05	4	596	0.67%
2022/12/02	5	16.08	0	0.00	16.10	5	624	0.80%
2022/12/01	11	16.05	0	0.00	16.10	11	652	1.69%
2022/11/30	3	15.23	3	15.40	16.10	0	655	0.00%
2022/11/29	0	0.00	7	14.99	15.15	-7	632	-1.11%
2022/11/28	7	14.81	2	14.85	14.85	5	628	0.80%
2022/11/25	6	14.93	6	15.02	15.00	0	633	0.00%
2022/11/24	3	14.95	0	0.00	15.05	3	636	0.47%
2022/11/23	0	14.85	0.1	14.75	14.70	-0.1	637	-0.02%
2022/11/22	0	14.80	3	14.70	14.65	-3	645	-0.46%
2022/11/21	0	14.75	0	0.00	14.65	0	647	0.00%
2022/11/18	0	0.00	2	14.70	14.65	-2	650	-0.31%
2022/11/17	0	0.00	15	14.63	14.65	-15	652	-2.30%
2022/11/16	18	14.49	2	14.60	14.40	16	652	2.45%
2022/11/15	6	14.56	4	14.65	14.65	2	646	0.31%
2022/11/14	4	14.50	4	14.68	14.65	0	637	0.00%
2022/11/11	5	14.50	0	0.00	14.50	5	624	0.80%
2022/11/09	0	0.00	5	14.70	14.60	-5	621	-0.80%
2022/11/08	0	14.65	0	0.00	14.65	0	626	0.00%
2022/11/02	0	14.45	0	0.00	14.35	0	620	0.00%
2022/11/01	0	14.40	0	0.00	14.30	0	622	0.00%
2022/10/21	0	0.00	3	13.95	13.95	-3	619	-0.48%
2022/10/20	4	13.73	0	0.00	13.60	4	614	0.65%
2022/10/12	0	14.25	0	0.00	14.35	0	577	0.00%
2022/10/11	0	14.25	0	0.00	14.50	0	574	0.00%
2022/10/07	0	14.60	1	14.55	14.60	-1	570	-0.17%
2022/10/06	0	14.55	0	0.00	14.55	0	567	0.00%
2022/10/05	1	14.45	0	0.00	14.50	1	568	0.18%
2022/10/04	0	14.40	0	0.00	14.40	0	565	0.00%
2022/09/22	0	0.00	6	15.08	15.15	-6	504	-1.19%
2022/09/21	5	15.20	0	0.00	15.15	5	497	1.01%
2022/09/20	1	15.20	0	0.00	15.35	1	489	0.20%
2022/09/16	1	15.65	2	15.53	15.50	-1	480	-0.21%
2022/09/14	0	15.95	0	0.00	15.70	0	463	0.00%
2022/09/13	1	15.70	0	0.00	15.95	1	457	0.22%
2022/09/12	5	15.91	0	0.00	15.90	5	446	1.12%
2022/09/08	2	16.03	1	16.20	16.30	1	427	0.23%
2022/09/06	0	17.80	0	0.00	17.75	0	366	0.00%
2022/09/05	1	17.90	0	0.00	17.85	1	351	0.29%
2022/09/01	4	17.85	0	0.00	17.85	4	341	1.17%
2022/08/29	2	18.10	0	0.00	18.00	2	315	0.63%
2022/08/11	0	18.35	0	0.00	18.25	0	295	0.00%
2022/08/10	0	18.25	0	0.00	18.15	0	299	0.00%
2022/08/09	0	18.15	0	0.00	18.05	0	301	0.00%
2022/08/01	0	17.90	0	0.00	18.00	0	326	0.00%
2022/07/26	0	0.00	1	17.85	17.85	-1	328	-0.30%
2022/07/22	1	17.65	2	17.45	17.90	-1	333	-0.30%
2022/07/13	1	18.80	0	0.00	19.05	1	327	0.31%
2022/07/12	0	18.65	0	0.00	18.45	0	325	0.00%
2022/07/11	0	19.40	0	0.00	18.95	0	322	0.00%
2022/07/08	0	19.40	0	0.00	19.20	0	326	0.00%
2022/07/07	0	19.50	0	0.00	19.30	0	332	0.00%
2022/07/06	0	19.45	0	0.00	19.40	0	342	0.00%
2022/07/05	0	19.80	0	0.00	19.75	0	341	0.00%
2022/07/04	0	19.75	0	0.00	19.65	0	339	0.00%
2022/06/30	0.4	19.25	0	0.00	19.55	0.4	337	0.12%
2022/06/27	0	0.00	1	20.00	20.00	-1	349	-0.29%
2022/06/21	0	0.00	6	19.18	19.30	-6	333	-1.80%
2022/06/13	2	19.00	0	0.00	19.00	2	332	0.60%
2022/06/10	1	19.70	0	0.00	19.70	1	328	0.30%
2022/06/09	0	19.80	0	0.00	19.75	0	329	0.00%
2022/06/02	3	19.55	0	0.00	19.55	3	343	0.87%
2022/05/31	0	0.00	0.2	19.50	19.65	-0.2	357	-0.07%
2022/05/30	0	0.00	0.6	19.30	19.40	-0.6	354	-0.16%
2022/05/17	1	19.10	0	0.00	19.20	1	349	0.29%
2022/05/16	5	18.70	2	18.73	18.90	3	347	0.86%
2022/05/13	2	19.70	11	19.82	19.80	-9	325	-2.77%
2022/05/12	0.5	19.85	0	0.00	19.80	0.5	325	0.14%
2022/05/11	0	20.15	0	0.00	20.15	0	324	0.00%
2022/05/10	0	20.00	2	20.20	20.25	-2	326	-0.61%
2022/05/09	1	19.90	2	19.85	19.90	-1	331	-0.30%
2022/05/05	2	20.20	2	20.30	20.30	0	326	0.00%
2022/05/04	2	20.10	2	20.20	20.15	0	327	0.00%
2022/04/27	1	20.40	0	0.00	20.40	1	342	0.29%
2022/04/26	3	20.82	4	20.93	20.95	-1	343	-0.29%
2022/04/21	0	0.00	10	21.43	21.25	-10	351	-2.84%
2022/04/20	1	21.70	5	21.90	21.80	-4	348	-1.15%
2022/04/19	0	0.00	108	21.87	22.00	-108	346	-31.18%	大賣/鉅額交易
2022/04/18	12	21.88	13	21.97	21.90	-1	344	-0.29%
2022/04/15	14	21.98	3	22.12	22.05	11	345	3.18%
2022/04/14	0	0.00	34	22.21	22.25	-34	345	-9.84%
2022/04/13	2	22.10	8	22.28	22.30	-6	341	-1.75%
2022/04/12	0	0.00	21	21.92	22.00	-21	335	-6.26%
2022/04/11	2	21.65	2	21.85	21.65	0	327	0.00%
2022/04/08	5	21.40	13	21.66	21.75	-8	327	-2.44%
2022/04/07	32	21.60	0	0.00	21.45	32	327	9.77%
2022/04/06	37	21.72	13	21.84	21.80	24	326	7.35%
2022/04/01	43	21.78	1	21.80	21.85	42	325	12.92%
2022/03/28	1	21.20	7	21.27	21.30	-6	314	-1.91%
2022/03/25	4	21.55	0	0.00	21.55	4	316	1.26%
2022/03/24	6	21.70	6	21.85	21.70	0	324	0.00%
2022/03/23	0	0.00	4	21.75	21.95	-4	326	-1.23%
2022/03/22	1	21.60	10	21.71	21.70	-9	330	-2.72%
2022/03/21	7	21.55	13	21.70	21.70	-6	337	-1.78%
2022/03/18	0	0.00	4	21.48	21.75	-4	348	-1.15%
2022/03/17	21	21.33	1	21.25	21.45	20	352	5.67%
2022/03/16	4	20.80	14	21.03	21.10	-10	354	-2.82%
2022/03/15	5	20.86	0	0.00	20.80	5	356	1.40%
2022/03/14	0	0.00	4	21.08	21.05	-4	359	-1.11%
2022/03/11	10	20.86	2	21.00	20.90	8	362	2.21%
2022/03/10	12	20.80	13	20.92	20.95	-1	364	-0.27%
2022/03/09	0	0.00	1	20.75	20.75	-1	364	-0.27%
2022/03/08	4	20.70	3	20.85	20.65	1	367	0.27%
2022/03/07	3	20.72	1	20.80	20.90	2	364	0.55%
2022/03/04	5	21.24	1	21.40	21.30	4	365	1.10%
2022/03/03	5	21.53	3	21.63	21.60	2	369	0.54%
2022/03/02	0	0.00	16	21.65	21.55	-16	378	-4.23%
2022/03/01	0	0.00	7	21.70	21.65	-7	378	-1.85%
2022/02/25	2	21.30	0	0.00	21.30	2	387	0.52%
2022/02/24	14	21.28	93	21.43	21.25	-79	392	-20.11%
2022/02/23	0	0.00	2	21.75	21.75	-2	390	-0.51%
2022/02/22	1	21.70	0	0.00	21.65	1	401	0.25%
2022/02/21	0	0.00	2	21.95	22.00	-2	421	-0.47%
2022/02/14	0	0.00	8	21.99	22.00	-8	455	-1.76%
2022/01/25	10	21.31	7	21.50	21.30	3	471	0.64%
2022/01/24	2	21.60	2	21.70	21.80	0	468	0.00%
2022/01/21	2	21.80	9	21.93	21.90	-7	473	-1.48%
2022/01/20	4	21.95	2	22.05	21.85	2	470	0.42%
2022/01/19	1	21.80	0	0.00	21.80	1	474	0.21%
2022/01/18	1	22.20	3	22.25	22.00	-2	474	-0.42%
2022/01/17	3	22.10	0	0.00	22.15	3	477	0.63%
2022/01/14	6	22.23	5	22.39	22.25	1	482	0.21%
2022/01/13	26	22.34	1	22.50	22.35	25	518	4.83%
2022/01/12	0.1	22.25	6	22.43	22.45	-5.9	534	-1.10%
2022/01/11	1	22.20	1	22.35	22.25	0	548	0.00%
2022/01/07	0	0.00	1	22.50	22.35	-1	578	-0.17%
2022/01/06	0	0.00	4	22.50	22.55	-4	596	-0.67%
2021/12/30	0	0.00	9	22.62	22.65	-9	700	-1.29%
2021/12/29	2	22.50	7	22.64	22.60	-5	738	-0.68%
2021/12/28	0	0.00	13	22.58	22.50	-13	769	-1.69%
2021/12/27	0	0.00	13	22.48	22.55	-13	821	-1.58%
2021/12/24	1	22.40	9	22.43	22.40	-8	890	-0.90%
2021/12/23	0	0.00	8	22.40	22.40	-8	943	-0.85%
2021/12/22	0	0.00	13	22.40	22.40	-13	988	-1.31%
2021/12/21	0	0.00	27	22.42	22.45	-27	1,034	-2.61%
2021/12/20	42	22.17	55	22.28	22.30	-13	1,110	-1.17%
2021/12/17	0	0.00	16	22.35	22.30	-16	1,141	-1.40%
2021/12/16	3	22.27	0	0.00	22.35	3	1,201	0.25%
2021/12/15	14	22.39	12	22.49	22.40	2	1,213	0.16%
2021/12/14	32	22.50	30	22.61	22.40	2	1,216	0.16%
2021/12/13	8	22.66	2	22.70	22.65	6	1,209	0.50%
2021/12/10	9	22.83	5	22.93	22.85	4	1,209	0.33%
2021/12/09	0	0.00	7	22.97	23.00	-7	1,208	-0.58%
2021/12/08	0	0.00	4	23.09	23.10	-4	1,212	-0.33%
2021/12/02	24.1	23.10	0	0.00	22.95	24.1	1,241	1.94%
2021/12/01	7	23.15	7	23.28	23.25	0	1,247	0.00%
2021/11/30	2	23.15	2	23.35	23.50	0	1,255	0.00%
2021/11/26	1	23.15	0	0.00	23.15	1	1,282	0.08%
2021/11/25	2	23.70	0	0.00	23.60	2	1,283	0.16%
2021/11/24	2	23.70	2	23.85	23.70	0	1,290	0.00%
2021/11/19	2	23.60	0	0.00	23.65	2	1,292	0.15%
2021/11/18	4	23.73	5	24.03	24.05	-1	1,290	-0.08%
2021/11/17	0	0.00	10	23.45	23.50	-10	1,272	-0.79%
2021/11/16	0	0.00	62	23.30	23.35	-62	1,274	-4.87%
2021/11/15	3	23.20	12	23.42	23.30	-9	1,281	-0.70%
2021/11/12	0	0.00	7	23.23	23.25	-7	1,280	-0.55%
2021/11/11	0	0.00	2	23.10	23.15	-2	1,293	-0.15%
2021/11/10	1	23.05	0	0.00	23.05	1	1,309	0.08%
2021/11/09	10	23.12	5	23.16	23.10	5	1,340	0.37%
2021/11/05	2	23.10	2	23.20	23.10	0	1,360	0.00%
2021/11/04	4	23.08	3	23.17	23.10	1	1,366	0.07%
2021/11/03	2	22.95	0	0.00	22.95	2	1,374	0.15%
2021/11/02	3	23.13	1	23.30	23.00	2	1,374	0.15%
2021/11/01	0	0.00	1	23.15	23.15	-1	1,375	-0.07%
2021/10/29	4	23.10	0	0.00	23.15	4	1,374	0.29%
2021/10/28	16	23.22	0	0.00	23.25	16	1,384	1.16%
2021/10/27	40	23.39	2	23.43	23.45	38	1,385	2.74%
2021/10/26	9	23.52	9	23.67	23.65	0	1,384	0.00%
2021/10/25	14	23.49	44	23.56	23.60	-30	1,388	-2.16%
2021/10/22	1	23.90	0	0.00	23.75	1	1,403	0.07%
2021/10/21	4	23.88	28	23.95	24.00	-24	1,409	-1.70%
2021/10/20	15	23.30	17	23.57	23.65	-2	1,380	-0.14%
2021/10/19	5	23.25	4	23.45	23.50	1	1,389	0.07%
2021/10/18	14	23.48	0	0.00	23.35	14	1,393	1.00%
2021/10/15	3	23.68	1	23.65	23.75	2	1,389	0.14%
2021/10/14	4	23.60	0	0.00	23.55	4	1,382	0.29%
2021/10/13	78	24.25	0	0.00	23.80	78	1,381	5.65%
2021/10/12	30	24.98	0	0.00	24.85	30	1,359	2.21%
2021/10/08	33	25.29	4	25.21	25.30	29	1,342	2.16%
2021/10/07	10	25.17	12	25.35	25.40	-2	1,329	-0.15%
2021/10/06	33	25.10	39	25.26	25.10	-6	1,315	-0.46%
2021/10/05	41	25.07	20	25.20	25.25	21	1,286	1.63%
2021/10/04	4	24.93	4	25.13	25.00	0	1,263	0.00%
2021/10/01	11	25.00	0	0.00	24.45	11	1,244	0.88%
2021/09/30	64	25.72	5	25.73	25.85	59	1,184	4.98%
2021/09/29	33.3	25.32	20	25.25	25.20	13.3	1,153	1.15%
2021/09/28	23	25.96	7	25.82	26.00	16	1,112	1.44%
2021/09/27	1	25.55	10.3	25.53	25.80	-9.3	1,071	-0.87%
2021/09/24	0	0.00	1.1	25.52	24.60	-1.1	1,004	-0.11%
2021/09/23	7	23.91	24	24.23	24.70	-17	983	-1.73%
2021/09/22	17	23.56	22	23.70	23.60	-5	937	-0.53%
2021/09/17	11	23.50	18	23.69	23.80	-7	927	-0.75%
2021/09/15	2	23.55	0	0.00	23.55	2	933	0.21%
2021/09/14	0	0.00	10	23.63	23.65	-10	941	-1.06%
2021/09/13	4	23.63	12	23.66	23.60	-8	944	-0.85%
2021/09/10	0	0.00	21	23.62	23.65	-21	945	-2.22%
2021/09/08	10	23.27	0	0.00	22.95	10	954	1.05%
2021/09/07	29	23.40	0	0.00	23.40	29	947	3.06%
2021/09/06	41	23.38	15	23.51	23.40	26	960	2.71%
2021/09/03	7	23.26	13	23.42	23.50	-6	968	-0.62%
2021/09/02	6	23.05	77	23.27	23.10	-71	969	-7.32%
2021/09/01	0	0.00	10	23.47	23.45	-10	986	-1.01%
2021/08/27	0	0.00	18	22.18	22.40	-18	1,135	-1.58%
2021/08/26	6	21.68	23	21.92	22.00	-17	1,149	-1.48%
2021/08/25	43	21.62	11	21.76	21.80	32	1,168	2.74%
2021/08/24	0	0.00	20	21.42	21.55	-20	1,172	-1.71%
2021/08/23	0	0.00	9	21.33	21.30	-9	1,180	-0.76%
2021/08/20	19	21.00	0	0.00	20.95	19	1,184	1.60%
2021/08/19	47	21.34	0	0.00	20.95	47	1,187	3.96%
2021/08/18	25	21.51	9	21.62	21.70	16	1,175	1.36%
2021/08/17	60	22.02	1	21.85	21.75	59	1,184	4.98%
2021/08/16	17.1	22.39	3	22.45	22.25	14.1	1,175	1.20%
2021/08/13	3	23.50	0	0.00	23.20	3	1,167	0.26%
2021/08/12	0	0.00	7	23.69	23.65	-7	1,142	-0.61%
2021/08/09	4	23.70	0	0.00	23.70	4	1,272	0.31%
2021/08/06	0.3	23.60	0	0.00	23.70	0.3	1,288	0.02%
2021/08/05	0	0.00	61	23.72	23.70	-61	1,310	-4.65%
2021/08/04	0.1	23.75	0	0.00	23.85	0.1	1,354	0.00%
2021/08/03	0	0.00	1	23.75	23.90	-1	1,373	-0.07%
2021/08/02	0	0.00	29	23.27	23.55	-29	1,375	-2.11%
2021/07/29	0	0.00	12	23.65	23.65	-12	1,386	-0.87%
2021/07/28	0	0.00	9	23.22	23.60	-9	1,394	-0.65%
2021/07/27	0	0.00	20	23.41	23.35	-20	1,418	-1.41%
2021/07/26	2	23.55	0	0.00	23.60	2	1,445	0.14%
2021/07/23	92	23.53	0	0.00	23.55	92	1,463	6.29%
2021/07/22	0	0.00	12	23.15	23.15	-12	1,466	-0.82%
2021/07/21	3	22.90	0	0.00	22.90	3	1,464	0.20%
2021/07/20	6	22.88	1	23.05	22.95	5	1,488	0.34%
2021/07/19	0	0.00	8	23.09	23.15	-8	1,497	-0.53%
2021/07/16	0	0.00	19	23.13	23.15	-19	1,524	-1.25%
2021/07/14	8	22.50	2	22.65	22.45	6	1,569	0.38%
2021/07/13	2	22.70	5	22.63	22.55	-3	1,621	-0.18%
2021/07/12	2	22.75	0.1	22.80	22.80	1.9	1,626	0.12%
2021/07/09	4	22.85	0	0.00	22.85	4	1,625	0.25%
2021/07/08	1	23.25	2	23.15	23.15	-1	1,630	-0.06%
2021/07/07	0	0.00	3.1	23.00	22.85	-3.1	1,629	-0.19%
2021/07/06	0	0.00	8	22.78	22.85	-8	1,636	-0.49%
2021/07/05	0	0.00	3	22.70	22.70	-3	1,621	-0.18%
2021/07/01	0	0.00	2	22.55	22.55	-2	1,629	-0.12%
2021/06/30	1	22.55	10	22.63	22.55	-9	1,627	-0.55%
2021/06/29	0	0.00	2	22.48	22.40	-2	1,621	-0.12%
2021/06/28	9	22.55	0	0.00	22.55	9	1,615	0.56%
2021/06/25	0	0.00	4	22.78	22.60	-4	1,612	-0.25%
2021/06/23	0	0.00	20	22.75	22.85	-20	1,618	-1.24%
2021/06/22	1	22.45	8	22.56	22.45	-7	1,604	-0.44%
2021/06/21	2	22.45	1	22.35	22.35	1	1,597	0.06%
2021/06/18	0	0.00	1	22.50	22.55	-1	1,591	-0.06%
2021/06/17	8.4	22.61	3	22.73	22.70	5.4	1,585	0.34%
2021/06/16	4	22.53	2	22.48	22.40	2	1,581	0.13%
2021/06/15	2	22.35	0	0.00	22.35	2	1,572	0.13%
2021/06/11	7	22.54	0	0.00	22.45	7	1,558	0.45%
2021/06/10	2	22.60	7	22.71	22.75	-5	1,541	-0.32%
2021/06/09	18	22.80	13	22.94	22.60	5	1,533	0.33%
2021/06/08	35	23.72	27	23.25	23.10	8	1,507	0.53%
2021/06/07	7	22.49	50	23.50	24.00	-43	1,405	-3.06%
2021/06/04	0	0.00	2	22.80	22.75	-2	1,337	-0.15%
2021/06/03	2	22.95	7	23.14	23.00	-5	1,336	-0.37%
2021/06/02	0	0.00	4	22.80	23.10	-4	1,319	-0.30%
2021/06/01	0	0.00	2	22.40	22.40	-2	1,291	-0.15%
2021/05/28	0	0.00	48	21.83	21.75	-48	1,278	-3.75%
2021/05/27	67	21.61	30	21.77	21.50	37	1,275	2.90%
2021/05/26	3	21.67	5	21.79	21.75	-2	1,277	-0.16%
2021/05/25	12	21.71	12.6	21.93	21.65	-0.6	1,295	-0.04%
2021/05/24	0	0.00	18	21.69	21.70	-18	1,286	-1.40%
2021/05/21	29.1	21.46	19.2	21.70	21.50	9.9	1,293	0.77%
2021/05/20	37	21.41	0	0.00	21.25	37	1,287	2.87%
2021/05/19	32.7	21.43	33.6	21.66	21.60	-0.9	1,279	-0.07%
2021/05/18	69.2	21.42	71	21.62	21.60	-1.8	1,265	-0.14%
2021/05/17	32.4	21.33	3	21.67	21.15	29.4	1,213	2.42%
2021/05/13	2	20.65	0	0.00	20.35	2	1,106	0.18%
2021/05/12	7	21.74	10	22.30	20.75	-3	1,078	-0.28%
2021/05/11	17	23.03	3	23.05	22.55	14	1,031	1.36%
2021/05/10	2	23.05	0	0.00	23.00	2	1,009	0.20%
2021/05/07	0	0.00	6	22.63	22.60	-6	999	-0.60%
2021/05/06	0	0.00	18	22.48	22.30	-18	994	-1.81%
2021/05/05	32	22.11	26	22.16	22.10	6	982	0.61%
2021/05/04	3	22.70	6	21.74	21.85	-3	967	-0.31%
2021/05/03	4	23.35	0	0.00	22.80	4	928	0.43%
2021/04/29	6	23.48	0	0.00	23.50	6	897	0.67%
2021/04/28	0	0.00	12	23.73	23.80	-12	871	-1.38%
2021/04/27	2	23.50	4	23.63	23.45	-2	853	-0.23%
2021/04/26	2	23.30	10	23.50	23.45	-8	837	-0.96%
2021/04/23	27	23.15	2	23.30	23.25	25	807	3.10%
2021/04/22	57	23.30	11	23.51	23.15	46	794	5.79%
2021/04/21	4	23.45	19	23.37	23.60	-15	757	-1.98%
2021/04/20	54	22.90	12	23.05	23.05	42	732	5.73%
2021/04/19	46	22.71	34	23.07	23.05	12	708	1.69%
2021/04/16	1	21.65	3	21.80	21.85	-2	656	-0.30%
2021/04/15	6	21.50	10.2	21.47	21.50	-4.2	648	-0.65%
2021/04/14	9	21.26	0	0.00	21.30	9	642	1.40%
2021/04/13	2	22.05	0	0.00	21.45	2	642	0.31%
2021/04/12	2.5	21.64	6	21.73	21.90	-3.5	614	-0.57%
2021/04/09	2	21.40	2	21.45	21.45	0	606	0.00%
2021/04/08	0	0.00	11	21.34	21.40	-11	604	-1.82%
2021/04/07	0	0.00	3	21.25	21.20	-3	600	-0.50%
2021/04/06	0	0.00	3	21.25	21.25	-3	597	-0.50%
2021/04/01	51	21.17	1	21.20	21.15	50	594	8.41%
2021/03/31	13	21.12	3	21.15	21.10	10	591	1.69%
2021/03/30	5	21.15	2.2	21.10	21.30	2.8	585	0.48%
2021/03/29	2	21.10	0	0.00	21.10	2	585	0.34%
2021/03/26	0	0.00	2.3	21.06	21.05	-2.3	593	-0.39%
2021/03/24	5	20.75	0	0.00	20.75	5	601	0.83%
2021/03/23	1	20.70	0	0.00	20.70	1	604	0.17%
2021/03/22	2	20.50	2	20.60	20.70	0	610	0.00%
2021/03/19	2	20.60	0	0.00	20.55	2	620	0.32%
2021/03/16	0	0.00	1.4	20.90	20.80	-1.4	616	-0.23%
2021/03/15	0	0.00	0.5	20.90	20.90	-0.5	621	-0.08%
2021/02/26	3	20.98	0	0.00	20.80	3	632	0.47%
2021/02/25	10	21.28	2	21.25	21.20	8	624	1.28%
2021/02/23	1	20.95	0	0.00	20.90	1	610	0.16%
2021/02/22	0	0.00	2	20.30	20.45	-2	599	-0.33%
2021/02/19	2	20.05	0	0.00	20.20	2	601	0.33%
2021/01/25	0	0.00	9	20.00	20.15	-9	661	-1.36%
2021/01/13	0	0.00	0.1	20.70	21.05	-0.1	714	-0.02%
2021/01/11	0	0.00	10	20.60	20.75	-10	726	-1.38%
2020/12/30	10	20.67	4	20.61	20.75	6	711	0.84%
2020/12/28	3	20.62	0	0.00	20.65	3	706	0.42%
2020/12/23	0	0.00	4	20.05	20.10	-4	695	-0.58%
2020/12/22	0	0.00	2	20.15	20.05	-2	698	-0.29%
2020/12/21	0	0.00	37	20.15	20.45	-37	708	-5.23%
2020/12/18	3	20.75	0	0.00	20.65	3	701	0.43%
2020/12/16	0	0.00	2	20.90	20.95	-2	715	-0.28%
2020/12/15	0.1	20.65	0	0.00	20.50	0.1	722	0.02%
2020/12/11	0	0.00	3	20.90	20.80	-3	718	-0.42%
2020/12/10	3	20.70	0	0.00	20.80	3	726	0.41%
2020/12/09	2	20.70	0	0.00	20.90	2	727	0.27%
2020/12/07	0	0.00	7	20.90	20.90	-7	734	-0.95%
2020/12/04	0	0.00	1	21.00	21.05	-1	739	-0.14%
2020/12/02	5	21.00	0	0.00	21.10	5	760	0.66%
2020/12/01	11	21.06	3	21.20	21.20	8	763	1.05%
2020/11/30	6	21.35	0	0.00	21.45	6	762	0.79%
2020/11/27	0	0.00	1	21.30	21.35	-1	761	-0.13%
2020/11/26	3	21.20	0	0.00	21.40	3	765	0.39%
2020/11/25	4	21.03	12	21.18	21.15	-8	776	-1.03%
2020/11/24	8	20.90	0	0.00	20.85	8	782	1.02%
2020/11/23	0	0.00	8	21.05	21.00	-8	779	-1.03%
2020/11/19	6	20.85	7	20.94	20.90	-1	774	-0.13%
2020/11/18	4	21.05	9	21.07	21.00	-5	771	-0.65%
2020/11/12	2	21.90	0	0.00	21.55	2	801	0.25%
2020/11/11	1	22.00	3	22.10	22.05	-2	808	-0.25%
2020/11/10	3	21.58	2	21.65	21.65	1	803	0.12%
2020/11/05	1	21.05	1	21.15	21.05	0	833	0.00%
2020/11/04	0	0.00	9	21.05	21.10	-9	850	-1.06%
2020/11/03	4	20.90	14	21.00	20.90	-10	880	-1.14%
2020/11/02	0	0.00	2	20.65	20.65	-2	933	-0.21%
2020/10/30	5	20.90	1	21.00	20.75	4	1,040	0.38%
2020/10/29	6	20.95	10	21.04	20.95	-4	1,141	-0.35%
2020/10/28	4	21.25	0	0.00	21.25	4	1,223	0.33%
2020/10/27	4	21.46	0	0.00	21.45	4	1,324	0.30%
2020/10/26	13	21.70	0	0.00	21.60	13	1,402	0.93%
2020/10/22	5	21.28	46	21.69	22.00	-41	1,447	-2.83%
2020/10/21	5	21.35	45	21.60	21.35	-40	1,428	-2.80%
2020/10/20	0	0.00	11	21.70	21.65	-11	1,450	-0.76%
2020/10/19	9	20.80	134	21.16	21.75	-125	1,469	-8.51%	大賣/鉅額交易
2020/10/16	20	21.26	2	21.35	21.20	18	1,480	1.22%
2020/10/15	9	21.40	0	0.00	21.40	9	1,491	0.60%
2020/10/13	7	21.80	0	0.00	21.45	7	1,521	0.46%
2020/10/12	5	21.90	0	0.00	21.80	5	1,547	0.32%
2020/10/08	10	21.99	21	22.11	22.10	-11	1,561	-0.70%
2020/10/07	4	21.90	9	22.07	22.10	-5	1,568	-0.32%
2020/10/06	4	21.86	8	21.99	22.05	-4	1,588	-0.25%
2020/10/05	7	21.77	15	21.81	21.75	-8	1,606	-0.50%
2020/09/30	1	21.55	11	21.55	21.55	-10	1,617	-0.62%
2020/09/29	21	21.36	0	0.00	21.35	21	1,624	1.29%
2020/09/28	1	21.55	14	21.55	21.50	-13	1,643	-0.79%
2020/09/25	4	21.21	4	21.33	21.35	0	1,674	0.00%
2020/09/24	82	21.29	82	21.41	21.15	0	1,680	0.00%
2020/09/23	36	22.25	25	22.44	22.00	11	1,679	0.65%
2020/09/22	11	22.70	0	0.00	22.55	11	1,709	0.64%
2020/09/21	2	23.00	11	23.04	23.00	-9	1,760	-0.51%
2020/09/18	0	0.00	11.7	23.11	23.35	-11.7	1,763	-0.67%
2020/09/17	0	0.00	6	22.83	22.80	-6	1,765	-0.34%
2020/09/16	0	0.00	18.8	22.58	22.60	-18.8	1,782	-1.05%
2020/09/15	21	22.66	1	22.80	22.60	20	1,810	1.10%
2020/09/14	7	22.78	7	22.87	22.75	0	1,818	0.00%
2020/09/11	21	23.03	9	23.10	22.65	12	1,829	0.66%
2020/09/10	4	23.19	2	23.38	23.10	2	1,832	0.11%
2020/09/09	3	23.32	12	23.33	23.30	-9	1,855	-0.48%
2020/09/08	8	23.48	0	0.00	23.40	8	1,889	0.42%
2020/09/07	4	23.73	2	23.85	23.75	2	1,919	0.10%
2020/09/04	1	23.60	1	23.85	23.85	0	1,967	0.00%
2020/09/03	2	24.20	1	24.35	24.10	1	1,986	0.05%
2020/09/01	34	24.43	4	24.39	24.40	30	2,079	1.44%
2020/08/31	14	24.66	38	24.80	24.85	-24	2,089	-1.15%
2020/08/28	16	23.98	26	24.19	24.35	-10	2,092	-0.48%
2020/08/27	12	23.74	11	23.88	23.70	1	2,114	0.05%
2020/08/26	3	23.85	7	23.92	23.85	-4	2,122	-0.19%
2020/08/25	13	23.85	55	23.90	23.90	-42	2,137	-1.96%
2020/08/24	18	23.50	1	23.50	23.50	17	2,134	0.80%
2020/08/21	2	23.53	5	23.66	23.65	-3	2,144	-0.14%
2020/08/20	16	23.45	11	23.96	23.40	5	2,138	0.23%
2020/08/19	5	24.79	9	24.74	24.70	-4	2,113	-0.19%
2020/08/18	2	24.20	11	24.36	24.40	-9	2,087	-0.43%
2020/08/17	29	24.12	3	24.27	24.10	26	2,081	1.25%
2020/08/14	2	24.00	2	24.20	24.30	0	2,074	0.00%
2020/08/13	32	24.74	1	24.20	24.10	31	2,080	1.49%
2020/08/12	10	24.73	6	25.00	24.70	4	2,061	0.19%
2020/08/07	4	26.15	0	0.00	25.40	4	2,034	0.20%
2020/08/06	2	25.98	0	0.00	25.90	2	2,007	0.10%
2020/08/05	1	26.00	21	26.52	27.45	-20	1,979	-1.01%
2020/08/04	9	29.76	11	30.10	30.00	-2	1,878	-0.11%
2020/08/03	9	30.14	21	30.60	30.40	-12	1,788	-0.67%
2020/07/31	2	29.55	21	29.72	29.50	-19	1,697	-1.12%
2020/07/30	12	27.47	22	28.02	28.20	-10	1,606	-0.62%
2020/07/29	2	26.30	31	26.61	26.65	-29	1,524	-1.90%
2020/07/28	9	26.16	17	26.36	26.35	-8	1,493	-0.54%
2020/07/27	55	26.32	14	26.45	26.25	41	1,495	2.74%
2020/07/24	0	0.00	46	26.59	26.45	-46	1,491	-3.08%
2020/07/23	2	26.58	22	26.74	26.65	-20	1,479	-1.35%
2020/07/22	2	26.35	44.1	26.59	26.60	-42.1	1,466	-2.87%
2020/07/21	5	26.07	0	0.00	26.00	5	1,435	0.35%
2020/07/20	20	25.84	21	26.00	26.10	-1	1,420	-0.07%
2020/07/17	72	26.26	17	26.21	26.15	55	1,407	3.91%
2020/07/16	3	26.38	40	26.39	26.30	-37	1,417	-2.61%
2020/07/15	31	26.08	16	26.26	26.10	15	1,393	1.08%
2020/07/14	17	25.88	17	26.04	26.05	0	1,397	0.00%
2020/07/13	15	26.07	45	26.03	25.95	-30	1,392	-2.15%
2020/07/10	59	25.70	34	25.98	25.45	25	1,384	1.81%
2020/07/09	4	26.14	9	26.24	26.10	-5	1,373	-0.36%
2020/07/08	6	26.05	3	26.15	26.10	3	1,376	0.22%
2020/07/07	11	26.08	6	26.32	26.10	5	1,442	0.35%
2020/07/06	26	26.38	49.2	26.43	26.40	-23.2	1,445	-1.61%
2020/07/03	23	26.09	8	26.26	26.05	15	1,439	1.04%
2020/07/02	5	26.02	16	26.13	26.10	-11	1,451	-0.76%
2020/07/01	14	26.14	11	26.39	26.15	3	1,449	0.21%
2020/06/30	0	0.00	67	25.35	26.50	-67	1,472	-4.55%
2020/06/29	17	24.77	6	24.89	24.80	11	1,436	0.77%
2020/06/24	17	25.03	3	25.12	24.95	14	1,426	0.98%
2020/06/23	28	25.09	12.3	25.22	25.00	15.7	1,434	1.10%
2020/06/22	10	25.22	18	25.30	25.20	-8	1,441	-0.55%
2020/06/19	8	24.80	26	24.92	25.00	-18	1,422	-1.27%
2020/06/18	27	24.77	2	24.75	24.65	25	1,415	1.77%
2020/06/17	9	24.86	4	24.93	24.90	5	1,414	0.35%
2020/06/16	33	24.89	10	24.96	25.00	23	1,426	1.61%
2020/06/15	19	24.69	21	24.96	24.95	-2	1,447	-0.14%
2020/06/12	0	0.00	11	24.18	24.35	-11	1,427	-0.77%
2020/06/11	37	24.64	14	25.08	24.05	23	1,410	1.63%
2020/06/10	12	24.37	13	24.48	24.65	-1	1,376	-0.07%
2020/06/09	4	24.46	2	24.50	24.45	2	1,390	0.14%
2020/06/08	18	24.08	27	24.24	24.40	-9	1,393	-0.65%
2020/06/05	18	23.28	9	23.41	23.30	9	1,338	0.67%
2020/06/04	18	23.16	4	23.40	23.20	14	1,337	1.05%
2020/06/03	14	22.82	10	22.83	22.95	4	1,340	0.30%
2020/06/02	8	22.45	0	0.00	22.55	8	1,315	0.61%
2020/05/29	3	21.85	34	22.03	22.10	-31	1,296	-2.39%
2020/05/28	11	21.96	10	22.07	21.90	1	1,298	0.08%
2020/05/27	8	21.91	42	21.94	21.95	-34	1,302	-2.61%
2020/05/26	0	0.00	37	21.91	22.00	-37	1,319	-2.81%
2020/05/25	31	21.61	24	21.71	21.75	7	1,315	0.53%
2020/05/22	22	21.69	12	21.88	21.60	10	1,317	0.76%
2020/05/21	0	0.00	11	21.91	21.90	-11	1,323	-0.83%
2020/05/20	0	0.00	46	21.77	21.75	-46	1,322	-3.48%
2020/05/19	20	21.72	0	0.00	21.65	20	1,309	1.53%
2020/05/18	0	0.00	19	21.66	21.60	-19	1,309	-1.45%
2020/05/15	9	21.21	2	21.25	21.20	7	1,304	0.54%
2020/05/14	30	21.23	2	21.35	21.20	28	1,312	2.13%
2020/05/13	10	21.39	2	21.50	21.45	8	1,311	0.61%
2020/05/12	79	21.72	0	0.00	21.60	79	1,316	6.00%
2020/05/11	29	22.14	26	22.27	22.20	3	1,303	0.23%
2020/05/08	10	22.18	3	22.33	22.20	7	1,301	0.54%
2020/05/07	0	0.00	18	21.94	22.00	-18	1,297	-1.39%
2020/05/06	25	21.68	28	21.82	21.80	-3	1,304	-0.23%
2020/05/05	9	21.68	5	21.80	21.65	4	1,301	0.31%
2020/05/04	18	21.63	6	21.70	21.70	12	1,309	0.92%
2020/04/30	0	0.00	2	21.95	22.00	-2	1,323	-0.15%
2020/04/29	0	0.00	9	21.75	21.70	-9	1,333	-0.68%
2020/04/28	25	21.46	16	21.56	21.55	9	1,345	0.67%
2020/04/27	0	0.00	5	21.45	21.50	-5	1,389	-0.36%
2020/04/24	6	21.23	8	21.37	21.35	-2	1,431	-0.14%
2020/04/23	12	20.97	12	21.14	21.20	0	1,488	0.00%
2020/04/22	19	20.68	21	20.83	20.85	-2	1,485	-0.13%
2020/04/21	34	21.16	9	21.56	20.90	25	1,480	1.69%
2020/04/20	20	21.28	180	21.30	21.45	-160	1,465	-10.92%	大賣/鉅額交易
2020/04/17	17	21.27	56	21.42	21.25	-39	1,475	-2.64%
2020/04/16	28	21.17	10	21.25	21.25	18	1,456	1.24%
2020/04/15	56	21.42	12	21.46	21.40	44	1,457	3.02%
2020/04/14	2	21.25	41	21.37	21.40	-39	1,457	-2.68%
2020/04/13	57	21.17	1	21.35	21.10	56	1,450	3.86%
2020/04/10	29	21.27	27	21.30	21.55	2	1,445	0.14%
2020/04/09	42	20.64	40	20.72	20.80	2	1,373	0.15%
2020/04/08	40	20.49	31	20.58	20.60	9	1,352	0.67%
2020/04/07	14	20.38	14	20.50	20.50	0	1,329	0.00%
2020/04/06	26	20.15	19	20.20	20.30	7	1,305	0.54%
2020/04/01	107	20.39	118	20.35	20.30	-11	1,294	-0.85%	大買/大賣/
2020/03/31	136	20.45	0	0.00	20.45	136	1,231	11.04%	大買/鉅額交易
2020/03/27	101	16.92	11	17.07	16.95	90	1,209	7.44%	大買/
2020/03/26	4	16.08	8	16.10	16.30	-4	1,190	-0.34%
2020/03/25	137	16.63	0	0.00	16.80	137	1,175	11.66%	大買/鉅額交易
2020/03/24	24	15.68	18	15.80	15.80	6	1,161	0.52%
2020/03/23	47	14.44	35	14.70	14.80	12	1,151	1.04%
2020/03/20	0	0.00	8	14.80	14.85	-8	1,144	-0.70%
2020/03/19	4	14.13	109	13.98	13.95	-105	1,131	-9.28%	大賣/鉅額交易
2020/03/18	0	0.00	166	15.79	15.50	-166	1,098	-15.12%	大賣/鉅額交易
2020/03/17	7	16.06	141	16.15	16.05	-134	1,154	-11.61%	大賣/鉅額交易
2020/03/16	5	17.11	26	16.98	17.00	-21	1,152	-1.82%
2020/03/13	5	16.85	15	16.80	17.70	-10	1,136	-0.88%
2020/03/12	40	18.66	89	18.92	18.55	-49	1,105	-4.43%
2020/03/11	3	19.80	3	19.92	19.85	0	1,071	0.00%
2020/03/10	3	19.73	24	19.79	20.25	-21	1,063	-1.97%
2020/03/09	0	0.00	5	20.20	20.05	-5	1,057	-0.47%
2020/03/06	15	21.11	3	21.00	21.15	12	1,042	1.15%
2020/03/05	0	0.00	8	21.44	21.40	-8	1,047	-0.76%
2020/03/04	12	21.25	2	21.30	21.25	10	1,060	0.94%
2020/03/03	71	21.62	0	0.00	21.50	71	1,089	6.51%
2020/03/02	11	21.09	60	21.15	21.45	-49	1,095	-4.47%
2020/02/27	21	21.83	3	22.05	21.75	18	1,103	1.63%
2020/02/25	0	0.00	1	22.10	22.00	-1	1,137	-0.09%
2020/02/24	71	22.09	0	0.00	22.00	71	1,147	6.19%
2020/02/21	20	22.29	3	22.40	22.35	17	1,170	1.45%
2020/02/20	8	22.38	8	22.54	22.35	0	1,198	0.00%
2020/02/19	2	22.20	34	22.36	22.40	-32	1,225	-2.61%
2020/02/18	11	22.15	6	22.25	22.15	5	1,295	0.39%
2020/02/17	47	22.09	4	22.20	22.20	43	1,319	3.26%
2020/02/13	35	22.40	3	22.60	22.35	32	1,319	2.43%
2020/02/12	14	22.37	27	22.49	22.45	-13	1,329	-0.98%
2020/02/11	8	22.25	18	22.37	22.35	-10	1,318	-0.76%
2020/02/10	0	0.00	76	22.05	22.10	-76	1,321	-5.75%
2020/02/07	58	22.30	0	0.00	22.20	58	1,330	4.36%
2020/02/06	20	22.55	16	22.68	22.65	4	1,319	0.30%
2020/02/05	54	22.55	18	22.69	22.50	36	1,316	2.73%
2020/02/04	37	22.39	23	22.58	22.45	14	1,306	1.07%
2020/02/03	27	22.01	27	22.17	22.20	0	1,288	0.00%
2020/01/31	91	22.33	41	22.47	22.60	50	1,272	3.93%
2020/01/30	73	22.19	1	22.35	22.00	72	1,249	5.76%
2020/01/20	19	23.44	7	23.50	23.65	12	1,194	1.00%
2020/01/17	14	22.57	14	22.78	22.85	0	1,144	0.00%
2020/01/16	0	0.00	16	21.77	21.80	-16	1,084	-1.48%
2020/01/15	6	21.63	0	0.00	21.70	6	1,089	0.55%
2020/01/14	4	21.69	27	21.76	21.65	-23	1,092	-2.11%
2020/01/13	9	21.40	48	21.71	21.80	-39	1,094	-3.56%
2020/01/10	0	0.00	2	21.10	21.15	-2	1,116	-0.18%
2020/01/08	3	20.88	0	0.00	20.75	3	1,115	0.27%
2020/01/06	48	21.32	0	0.00	21.20	48	1,116	4.30%
2020/01/03	24	21.51	0.3	21.45	21.55	23.7	1,108	2.14%
2020/01/02	0	0.00	28	21.72	21.65	-28	1,112	-2.52%
2019/12/31	0	0.00	10	21.64	21.65	-10	1,110	-0.90%
2019/12/30	29	21.49	0	0.00	21.50	29	1,116	2.60%
2019/12/27	12	21.52	1	21.60	21.50	11	1,116	0.98%
2019/12/26	2	21.45	16	21.66	21.70	-14	1,114	-1.26%
2019/12/25	6	21.37	4	21.45	21.40	2	1,108	0.18%
2019/12/23	2	21.45	0	0.00	21.40	2	1,148	0.17%
2019/12/20	4	21.68	0	0.00	21.45	4	1,147	0.35%
2019/12/19	48	21.68	0	0.00	21.65	48	1,140	4.21%
2019/12/18	27	21.75	15	21.85	21.80	12	1,146	1.05%
2019/12/17	26	21.74	30	21.86	21.85	-4	1,170	-0.34%
2019/12/16	13	21.50	13	21.62	21.65	0	1,176	0.00%
2019/12/13	8	21.63	0	0.00	21.45	8	1,182	0.68%
2019/12/12	14	21.79	25	22.04	21.80	-11	1,175	-0.94%
2019/12/11	0	0.00	57.2	21.55	21.90	-57.2	1,117	-5.12%
2019/12/10	6	21.18	0	0.00	21.20	6	1,140	0.53%
2019/12/09	9	21.26	6	21.38	21.30	3	1,169	0.26%
2019/12/06	1	21.25	38	21.26	21.30	-37	1,178	-3.14%
2019/12/05	10	21.21	10	21.31	21.20	0	1,190	0.00%
2019/12/04	6	21.10	18	21.20	21.25	-12	1,197	-1.00%
2019/12/03	6	21.26	2	21.45	21.25	4	1,216	0.33%
2019/12/02	4	21.10	81	21.20	21.30	-77	1,221	-6.30%
2019/11/29	0	0.00	3	21.40	21.40	-3	1,223	-0.25%
2019/11/28	64	21.83	3	21.75	21.65	61	1,220	5.00%
2019/11/27	9	22.13	19	22.29	22.20	-10	1,209	-0.83%
2019/11/26	26	22.18	4.1	22.40	22.15	21.9	1,209	1.81%
2019/11/25	3	22.45	4	22.09	22.40	-1	1,196	-0.08%
2019/11/22	2	21.68	10	21.73	21.75	-8	1,169	-0.68%
2019/11/21	1	21.10	33	21.37	21.50	-32	1,162	-2.75%
2019/11/20	0	0.00	58	21.28	21.25	-58	1,160	-5.00%
2019/11/19	0	0.00	2	21.00	21.15	-2	1,135	-0.18%
2019/11/18	0	0.00	6	20.55	20.55	-6	1,114	-0.54%
2019/11/15	68	20.27	3	19.95	19.95	65	1,094	5.94%
2019/11/14	4	20.25	13	20.52	20.65	-9	1,041	-0.86%
2019/11/13	4	19.90	13	20.08	20.15	-9	1,034	-0.87%
2019/11/12	1	19.75	2	19.90	20.00	-1	1,058	-0.09%
2019/11/11	26	19.95	4	20.23	19.70	22	1,049	2.10%
2019/11/08	9	20.00	8	20.10	20.10	1	1,032	0.10%
2019/11/07	4	19.93	2	20.05	20.00	2	1,032	0.19%
2019/11/06	0	0.00	35	19.87	20.00	-35	1,022	-3.42%
2019/11/05	8	19.60	0	0.00	19.60	8	1,003	0.80%
2019/11/04	2	19.55	4	19.63	19.55	-2	1,003	-0.20%
2019/11/01	0	0.00	11	19.47	19.50	-11	996	-1.10%
2019/10/31	4	19.40	4	19.48	19.40	0	998	0.00%
2019/10/30	10	19.15	20	19.32	19.50	-10	996	-1.00%
2019/10/29	4	19.05	4	19.15	19.10	0	981	0.00%
2019/10/25	5	19.15	0	0.00	19.20	5	981	0.51%
2019/10/24	1	19.15	0	0.00	19.20	1	982	0.10%
2019/10/23	1	19.20	2	19.28	19.15	-1	982	-0.10%
2019/10/22	0	0.00	4	19.34	19.30	-4	981	-0.41%
2019/10/21	1	19.10	6	19.25	19.30	-5	979	-0.51%
2019/10/18	72	19.22	1	19.45	18.90	71	971	7.31%
2019/10/17	1	18.85	23	18.90	18.95	-22	933	-2.36%
2019/10/16	0	0.00	52.1	18.69	18.80	-52.1	936	-5.56%
2019/10/15	34	18.50	2	18.55	18.50	32	939	3.41%
2019/10/14	26	18.64	9	18.74	18.65	17	941	1.81%
2019/10/09	0	0.00	14	18.73	18.75	-14	931	-1.50%
2019/10/08	11	18.49	11	18.57	18.60	0	928	0.00%
2019/10/07	9	18.54	4	18.63	18.55	5	925	0.54%
2019/10/04	6	18.53	3	18.60	18.55	3	928	0.32%
2019/10/03	4	18.43	4	18.58	18.60	0	922	0.00%
2019/10/02	2	18.65	2	18.73	18.65	0	924	0.00%
2019/10/01	9	18.90	5	18.96	18.90	4	922	0.43%
2019/09/27	2	18.83	11	18.86	18.90	-9	929	-0.97%
2019/09/26	17	19.04	1	19.00	19.00	16	921	1.74%
2019/09/25	1	19.35	0	0.00	19.35	1	896	0.11%
2019/09/24	1	19.50	4	19.54	19.50	-3	893	-0.34%
2019/09/23	5	19.40	0	0.00	19.45	5	890	0.56%
2019/09/20	94	19.62	1	19.70	19.40	93	883	10.53%
2019/09/19	30	19.48	46	19.61	19.65	-16	857	-1.87%
2019/09/18	31	19.35	26	19.47	19.45	5	843	0.59%
2019/09/17	6	19.32	32	19.44	19.40	-26	827	-3.14%
2019/09/16	6	19.20	8	19.38	19.55	-2	825	-0.24%
2019/09/12	6	19.40	7	19.56	19.40	-1	805	-0.12%
2019/09/11	1	18.65	47	18.55	18.95	-46	756	-6.08%
2019/09/10	8	18.20	13	18.31	18.35	-5	721	-0.69%
2019/09/09	68	18.25	2	18.40	18.20	66	705	9.35%
2019/09/06	60	18.33	0	0.00	18.30	60	692	8.67%
2019/09/05	18	18.36	19	18.43	18.40	-1	680	-0.15%
2019/09/04	16	17.98	42	18.10	18.10	-26	657	-3.95%
2019/09/03	3	17.80	59	17.91	18.00	-56	645	-8.68%
2019/09/02	17	17.71	6	17.85	17.70	11	624	1.76%
2019/08/30	0	0.00	92	18.22	18.25	-92	608	-15.13%
2019/08/29	1	18.00	1	18.00	18.05	0	584	0.00%
2019/08/28	16	18.06	8	18.26	18.10	8	571	1.40%
2019/08/27	8	17.88	24	18.05	18.05	-16	558	-2.86%
2019/08/26	4	17.84	2	17.93	17.80	2	541	0.37%
2019/08/23	12	17.99	0	0.00	18.05	12	531	2.26%
2019/08/22	5	18.00	6	18.09	18.00	-1	520	-0.19%
2019/08/21	2	18.00	1	18.05	18.05	1	511	0.20%
2019/08/20	39	17.99	0	0.00	18.00	39	505	7.71%
2019/08/19	33	18.20	9	18.41	18.10	24	496	4.83%
2019/08/16	38	18.10	16	17.99	18.20	22	475	4.62%
2019/08/15	60	17.58	6	17.75	17.70	54	454	11.88%
2019/08/13	2	17.05	2	17.15	17.15	0	424	0.00%
2019/08/02	7	17.63	0	0.00	17.60	7	435	1.61%
2019/08/01	5	17.76	7	17.86	17.75	-2	434	-0.46%
2019/07/31	16	17.77	1	17.95	17.75	15	433	3.46%
2019/07/30	2	17.85	0	0.00	17.80	2	429	0.47%
2019/07/26	3	17.75	2	17.90	17.80	1	425	0.24%
2019/07/25	2	17.85	0	0.00	17.85	2	420	0.48%
2019/07/23	28	18.01	0	0.00	17.95	28	415	6.74%
2019/07/19	112	18.09	0	0.00	18.00	112	408	27.39%	大買/鉅額交易
2019/07/18	25	17.92	6	18.02	18.15	19	403	4.70%
2019/07/17	2	17.90	0.8	17.85	17.85	1.2	397	0.31%
2019/07/11	0	0.00	2	18.20	18.20	-2	388	-0.51%
2019/07/05	2	18.70	7	18.70	18.70	-5	379	-1.32%
2019/07/02	0	0.00	2	18.25	18.25	-2	374	-0.53%
2019/07/01	2	18.10	0	0.00	18.15	2	372	0.54%
2019/06/27	0	0.00	2	18.25	18.40	-2	376	-0.53%
2019/06/26	2	18.10	0	0.00	18.15	2	373	0.54%
2019/06/18	2	18.15	0	0.00	18.15	2	372	0.54%
2019/06/11	0	0.00	2	17.90	17.90	-2	373	-0.54%
2019/06/10	0	0.00	1.1	17.80	17.85	-1.1	370	-0.29%
2019/06/04	2	17.65	0	0.00	17.70	2	375	0.53%
2019/06/03	0	0.00	2	17.80	17.75	-2	377	-0.53%
2019/05/31	2	17.65	2	17.75	17.80	0	378	0.00%
2019/05/27	0	0.00	2	17.55	17.70	-2	394	-0.51%
2019/05/14	0	0.00	5	16.60	16.70	-5	433	-1.15%
2019/04/19	2	17.45	0	0.00	17.45	2	440	0.45%
2019/04/18	2	17.55	0	0.00	17.55	2	435	0.46%
2019/04/17	2	17.50	2	17.75	17.75	0	434	0.00%
2019/04/16	0	0.00	1	17.55	17.60	-1	436	-0.23%
2019/04/01	0	0.00	19	17.79	17.80	-19	429	-4.42%
2019/03/29	0	0.00	4	17.90	17.95	-4	419	-0.95%
2019/03/28	0	0.00	17	17.72	17.75	-17	425	-4.00%
2019/03/27	2	17.73	0	0.00	17.75	2	430	0.46%
2019/03/25	2	18.03	0	0.00	18.15	2	427	0.47%
2019/03/22	11	18.41	11	18.55	18.50	0	425	0.00%
2019/03/20	0	0.00	7	18.41	18.50	-7	425	-1.64%
2019/03/19	0	0.00	2	18.35	18.25	-2	427	-0.47%
2019/03/18	7	18.25	3	18.35	18.25	4	432	0.92%
2019/03/15	2	18.35	2	18.45	18.35	0	435	0.00%
2019/03/14	5	18.34	2	18.60	18.35	3	434	0.69%
2019/03/13	1.4	18.44	5	18.48	18.50	-3.6	445	-0.81%
2019/03/12	3	18.50	2	18.63	18.55	1	449	0.22%
2019/03/11	0	0.00	6	18.48	18.50	-6	446	-1.34%
2019/03/08	2	18.30	0	0.00	18.20	2	448	0.45%
2019/03/07	0.4	18.50	2	18.45	18.40	-1.6	446	-0.35%
2019/03/04	1	18.30	0	0.00	18.45	1	441	0.23%
2019/02/27	0	0.00	1	18.60	18.50	-1	438	-0.23%
2019/02/26	53	18.73	2	18.75	18.75	51	433	11.77%
2019/02/25	13	18.69	16	18.76	19.00	-3	422	-0.71%
2019/02/22	4	18.34	5	18.26	18.45	-1	409	-0.24%
2019/02/21	8	18.03	5	18.13	18.10	3	405	0.74%
2019/02/18	1	17.40	0	0.00	17.50	1	402	0.25%
2019/02/13	1	17.45	0	0.00	17.50	1	390	0.26%
2019/02/12	0	0.00	2	17.20	17.45	-2	388	-0.52%
2019/01/25	2	17.35	0	0.00	17.25	2	375	0.53%
2019/01/24	1	17.35	0	0.00	17.20	1	372	0.27%
2019/01/15	0	0.00	4	17.20	17.15	-4	375	-1.07%
2019/01/07	2	17.30	0	0.00	17.35	2	398	0.50%
2019/01/04	0	0.00	6	17.55	17.25	-6	407	-1.47%
2019/01/02	0	0.00	2	17.95	17.95	-2	410	-0.49%
2018/12/21	0	0.00	11	17.78	17.80	-11	403	-2.72%
2018/12/20	0	0.00	18	18.03	18.10	-18	395	-4.55%
2018/12/19	0	0.00	2	18.10	18.05	-2	388	-0.51%
2018/12/18	4	18.43	4	18.50	18.35	0	382	0.00%
2018/12/17	35	18.73	2	18.95	18.65	33	381	8.64%
2018/12/07	0	0.00	19	18.86	19.00	-19	357	-5.32%
2018/12/06	0	0.00	6	18.77	18.70	-6	358	-1.68%
2018/11/26	0	0.00	0.1	19.50	19.50	-0.1	344	-0.02%
2018/11/20	0	0.00	71	19.24	19.40	-71	339	-20.93%
2018/11/19	0	0.00	109	19.47	19.40	-109	332	-32.74%	大賣/鉅額交易
2018/11/16	0	0.00	46	19.60	19.75	-46	326	-14.07%
2018/11/15	5	19.49	12	19.61	19.75	-7	325	-2.15%
2018/11/14	8	20.20	3	20.32	20.10	5	309	1.62%
2018/11/13	2	20.05	2	20.20	20.30	0	310	0.00%
2018/11/12	6	20.40	9	20.55	20.50	-3	309	-0.97%
2018/11/09	8	20.39	6	20.56	20.50	2	317	0.63%
2018/11/08	0	0.00	11	20.62	20.65	-11	324	-3.39%
2018/11/07	14	20.49	8	20.65	20.50	6	325	1.84%
2018/11/06	48	20.39	0	0.00	20.45	48	337	14.24%
2018/11/05	38	20.53	2	20.60	20.55	36	340	10.58%
2018/11/02	60	20.37	20	20.51	20.60	40	342	11.68%
2018/11/01	5	20.03	7	20.19	20.35	-2	344	-0.58%
2018/10/31	0	0.00	16	19.99	19.90	-16	345	-4.63%
2018/10/30	29	19.62	11	19.85	19.90	18	351	5.12%
2018/10/29	53	19.85	0	0.00	19.75	53	369	14.36%
2018/10/25	15	19.98	0	0.00	19.75	15	417	3.59%
2018/10/24	5	20.63	2	20.75	20.55	3	421	0.71%
2018/10/23	2	20.65	2	20.90	20.90	0	432	0.00%
2018/10/19	0	0.00	18	20.39	21.05	-18	442	-4.07%
2018/10/18	0	0.00	65	21.08	20.75	-65	435	-14.91%
2018/10/16	0	0.00	44	21.65	21.65	-44	422	-10.41%
2018/10/15	0	0.00	14.1	21.78	21.60	-14.1	424	-3.31%
2018/10/12	0	0.00	27	21.40	21.70	-27	424	-6.36%
2018/10/11	12	22.33	99	22.12	21.80	-87	415	-20.96%
2018/10/09	0	0.00	15	23.53	23.55	-15	405	-3.70%
2018/10/08	6	23.35	19	23.48	23.55	-13	408	-3.18%
2018/10/05	7	23.60	0	0.00	23.50	7	410	1.70%
2018/10/04	6	23.70	2	23.90	23.75	4	406	0.99%
2018/10/03	42	23.77	3	23.90	23.90	39	408	9.55%
2018/10/01	1	23.95	0	0.00	23.95	1	406	0.25%
2018/09/28	48	23.97	0	0.00	23.85	48	409	11.72%
2018/09/26	14	24.00	0	0.00	24.05	14	407	3.44%
2018/09/25	57	24.00	11	24.15	24.00	46	409	11.23%
2018/09/13	1	23.35	3	23.57	23.60	-2	412	-0.49%
2018/09/11	3	23.35	4	23.53	23.45	-1	410	-0.24%
2018/09/10	11	23.44	0	0.00	23.50	11	412	2.67%
2018/09/07	11	23.76	0	0.00	23.80	11	422	2.60%
2018/09/06	3	23.75	3	23.95	23.90	0	420	0.00%
2018/09/05	0	0.00	2	24.00	23.90	-2	422	-0.47%
2018/09/04	7	23.86	2	24.00	24.00	5	420	1.19%
2018/09/03	8	23.85	2	24.00	23.90	6	422	1.42%
2018/08/31	9	23.85	4	24.00	24.00	5	427	1.17%
2018/08/30	0	0.00	4	23.99	23.95	-4	430	-0.93%
2018/08/29	0	0.00	2	23.85	23.80	-2	431	-0.46%
2018/08/28	0	0.00	2	23.90	23.80	-2	430	-0.46%
2018/08/27	4	23.73	2	23.90	23.75	2	432	0.46%
2018/08/23	0	0.00	2	23.90	23.90	-2	437	-0.46%
2018/08/20	0	0.00	8	23.88	23.85	-8	449	-1.78%
2018/08/17	0	0.00	2	23.85	23.75	-2	448	-0.45%
2018/08/16	0	0.00	30	23.67	23.65	-30	451	-6.65%
2018/08/15	0	0.00	114	24.04	24.05	-114	446	-25.55%	大賣/鉅額交易
2018/08/14	0	0.00	38	24.13	24.20	-38	436	-8.70%
2018/08/13	0	0.00	15	24.06	24.00	-15	438	-3.42%
2018/08/10	0	0.00	21	24.40	24.40	-21	430	-4.88%
2018/08/09	0	0.00	6	24.21	24.30	-6	432	-1.39%
2018/08/07	0	0.00	31	23.92	24.00	-31	434	-7.13%
2018/08/06	0	0.00	2	23.45	23.60	-2	434	-0.46%
2018/08/03	0	0.00	19	23.17	23.40	-19	430	-4.42%
2018/08/02	0	0.00	12	25.55	25.45	-12	410	-2.93%
2018/08/01	26	25.49	0	0.00	25.55	26	374	6.95%
2018/07/31	0	0.00	30	25.37	25.40	-30	358	-8.36%
2018/07/30	0	0.00	2	25.35	25.25	-2	346	-0.58%
2018/07/27	0	0.00	23	25.35	25.25	-23	333	-6.90%
2018/07/26	0	0.00	2	25.20	25.30	-2	324	-0.62%
2018/07/25	0	0.00	13	25.16	25.10	-13	320	-4.06%
2018/07/23	1	24.85	1	25.00	24.95	0	317	0.00%
2018/07/20	18	24.86	0	0.00	24.80	18	315	5.70%
2018/07/19	47	24.95	1	25.05	24.85	46	311	14.76%
2018/07/18	34	24.91	0	0.00	24.90	34	307	11.06%
2018/07/17	47	24.96	0	0.00	24.95	47	303	15.47%
2018/07/16	18	24.64	47	24.78	24.80	-29	299	-9.69%
2018/07/13	15	24.40	18	24.60	24.70	-3	297	-1.01%
2018/07/12	2	24.20	2	24.35	24.35	0	301	0.00%
2018/07/11	8	24.20	17	24.32	24.35	-9	307	-2.93%
2018/07/10	2	24.13	9	24.26	24.20	-7	305	-2.29%
2018/07/09	12	24.08	14	24.24	24.30	-2	305	-0.66%
2018/07/06	23	24.04	0	0.00	24.00	23	307	7.49%
2018/07/05	31	24.13	0	0.00	24.10	31	308	10.06%
2018/07/04	11	24.15	3	24.30	24.20	8	308	2.59%
2018/07/03	17	24.23	2	24.40	24.15	15	312	4.80%
2018/07/02	32	24.26	12	24.33	24.30	20	310	6.44%
2018/06/29	14	24.29	5	24.41	24.25	9	321	2.80%
2018/06/28	19	24.23	8	24.38	24.20	11	321	3.43%
2018/06/26	1	24.15	1	24.40	24.45	0	318	0.00%
2018/06/25	48	24.46	0	0.00	24.40	48	317	15.11%
2018/06/22	16	24.65	1	24.75	24.60	15	316	4.75%
2018/06/21	5	24.70	1	24.80	24.70	4	329	1.21%
2018/06/20	5	24.65	0	0.00	24.65	5	334	1.50%
2018/06/19	2	24.85	0	0.00	24.95	2	334	0.60%
2018/06/15	3	24.40	20	24.97	25.40	-17	331	-5.14%
2018/06/08	8	24.56	8	24.70	24.65	0	322	0.00%
2018/06/07	8	24.59	0	0.00	24.60	8	332	2.41%
2018/06/06	2	24.60	14	24.72	24.75	-12	335	-3.58%
2018/06/05	1	24.50	3	24.65	24.65	-2	340	-0.59%
2018/06/04	3	24.40	3	24.55	24.50	0	342	0.00%
2018/06/01	3	24.35	17	24.47	24.40	-14	341	-4.10%
2018/05/31	11	24.30	7	24.42	24.30	4	342	1.17%
2018/05/30	20	24.26	2	24.35	24.35	18	340	5.28%
2018/05/29	9	24.55	1	24.75	24.65	8	336	2.38%
2018/05/28	4	24.58	2	24.75	24.70	2	338	0.59%
2018/05/25	2	24.60	2	24.75	24.65	0	336	0.00%
2018/05/24	2	24.50	0	0.00	24.70	2	337	0.59%
2018/05/23	2	24.80	0	0.00	24.80	2	339	0.59%
2018/05/18	10	24.96	0	0.00	24.95	10	346	2.89%
2018/05/17	58	25.12	2	25.30	25.10	56	351	15.92%
2018/05/16	0	0.00	34	24.84	25.05	-34	349	-9.72%
2018/05/15	49	24.53	15	24.69	24.55	34	351	9.67%
2018/05/14	31	24.42	4	24.60	24.60	27	365	7.38%
2018/05/11	32	24.25	18	24.40	24.40	14	367	3.81%
2018/05/10	0	0.00	10	24.55	24.40	-10	365	-2.74%
2018/05/07	8	24.16	2	24.45	24.15	6	376	1.60%
2018/05/03	16	24.28	1	24.40	24.25	15	380	3.94%
2018/05/02	24	24.20	6	24.43	24.20	18	384	4.68%
2018/04/30	2	24.10	0	0.00	24.10	2	383	0.52%
2018/04/19	2	24.25	0	0.00	24.15	2	405	0.49%
2018/04/18	0	0.00	163	24.26	24.00	-163	407	-40.04%	大賣/鉅額交易
2018/04/17	0	0.00	44	24.45	24.35	-44	411	-10.70%
2018/04/16	1	24.70	0	0.00	24.65	1	419	0.24%
2018/04/13	1	24.70	1	24.85	24.80	0	422	0.00%
2018/04/12	33	24.79	0	0.00	24.70	33	429	7.68%
2018/04/11	34	24.91	3	25.13	24.85	31	429	7.22%
2018/04/09	0	0.00	3	24.85	24.80	-3	440	-0.68%
2018/04/03	4	24.73	0	0.00	24.75	4	439	0.91%
2018/04/02	33	24.98	3	25.25	24.80	30	443	6.77%
2018/03/31	3	25.20	7	25.24	25.20	-4	433	-0.92%
2018/03/30	4	25.18	4	25.25	25.20	0	434	0.00%
2018/03/29	11	25.10	1	25.15	25.15	10	440	2.27%
2018/03/28	28	25.07	3	25.20	25.05	25	439	5.69%
2018/03/27	0	0.00	15	25.25	25.25	-15	438	-3.42%
2018/03/26	1	24.95	6	25.13	25.05	-5	439	-1.14%
2018/03/22	0	0.00	4	24.88	24.90	-4	442	-0.90%
2018/03/21	3	24.70	0	0.00	24.65	3	442	0.68%
2018/03/16	2	24.60	4	24.80	24.80	-2	459	-0.44%
2018/03/15	2	24.60	0	0.00	24.60	2	458	0.44%
2018/03/13	29	24.67	4	24.75	24.70	25	465	5.37%
2018/03/12	30	25.10	13	25.23	25.05	17	461	3.69%
2018/03/09	0	0.00	8	25.08	25.05	-8	478	-1.67%
2018/03/08	0	0.00	2	24.75	24.65	-2	478	-0.42%
2018/03/07	4	24.53	2	24.75	24.50	2	481	0.42%
2018/03/06	0	0.00	2	24.85	24.70	-2	491	-0.41%
2018/03/05	14	24.73	0	0.00	24.60	14	507	2.76%
2018/03/02	4	24.75	2	24.90	24.80	2	516	0.39%
2018/02/27	10	24.98	0	0.00	24.80	10	534	1.87%
2018/02/26	8	25.10	0	0.00	25.20	8	541	1.48%
2018/02/23	0	0.00	14	25.05	25.15	-14	563	-2.48%
2018/02/22	15	24.68	38	24.81	24.70	-23	592	-3.88%
2018/02/21	1	24.65	9.8	24.72	24.80	-8.8	604	-1.45%
2018/02/09	2	23.70	2	23.85	23.80	0	622	0.00%
2018/02/08	30	24.35	0	0.00	24.15	30	629	4.77%
2018/02/07	51	24.47	0	0.00	24.35	51	662	7.70%
2018/02/06	8	24.04	4	24.45	24.00	4	663	0.60%
2018/02/05	1	25.15	7	25.35	25.40	-6	654	-0.92%
2018/02/02	30	25.24	3	25.28	25.30	27	655	4.12%
2018/02/01	2	25.10	0	0.00	25.05	2	664	0.30%
2018/01/31	28	25.18	0	0.00	24.95	28	668	4.19%
2018/01/30	4	25.43	0	0.00	25.40	4	670	0.60%
2018/01/25	4	25.50	0	0.00	25.60	4	696	0.57%
2018/01/24	0	0.00	6	25.75	25.65	-6	773	-0.78%
2018/01/16	0	0.00	60	25.95	25.95	-60	891	-6.73%
2018/01/03	13	25.60	6	25.65	25.80	7	914	0.77%
2018/01/02	3	25.25	9	25.42	25.45	-6	912	-0.66%