聲寶 (1604)-新光券商分點個股進出

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

聲寶

(1604)

可現股當沖

股價
28.30
漲跌
--
漲幅
0.00%
成交量
76張
產業
上市電器電纜類股▲0.98%
255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

聲寶 (1604)籌碼相關－新光券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

新光券商分點個股進出
新光券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/28	0	28.20	1	28.20	28.20	-1	236	-0.42%
2024/11/27	0	0.00	2	28.35	28.45	-2	232	-0.86%
2024/11/26	1	28.35	0	0.00	28.30	1	230	0.43%
2024/11/25	0	0.00	1	28.45	28.50	-1	227	-0.44%
2024/11/22	0	0.00	6	28.35	28.35	-6	229	-2.62%
2024/11/21	0	28.35	3	28.30	28.25	-3	229	-1.31%
2024/11/20	1	28.30	0	28.35	28.20	1	224	0.45%
2024/11/19	0	28.15	2	28.40	28.50	-2	224	-0.89%
2024/11/18	0	0.00	0	28.80	28.20	0	223	0.00%
2024/11/15	0	0.00	0	28.20	28.30	0	227	-0.02%
2024/11/13	2.1	28.20	0	0.00	28.45	2.1	231	0.89%
2024/11/11	0.1	28.25	10	28.25	28.45	-9.9	234	-4.22%
2024/11/07	0	0.00	10	28.40	28.40	-10	239	-4.18%
2024/11/06	0	28.35	0	0.00	28.35	0	239	0.02%
2024/11/05	0.6	28.35	0	0.00	28.35	0.6	243	0.25%
2024/11/04	1.1	28.30	0	0.00	28.30	1.1	250	0.42%
2024/11/01	0	28.30	0.1	28.50	28.50	-0.1	262	-0.03%
2024/10/30	0	28.35	0	0.00	28.60	0	263	0.00%
2024/10/29	0	28.35	0	28.35	28.40	0	267	0.01%
2024/10/28	1	28.30	0	0.00	28.40	1	267	0.37%
2024/10/25	0	28.38	4	28.35	28.40	-4	268	-1.48%
2024/10/23	1	28.30	0	0.00	28.25	1	274	0.36%
2024/10/22	1	28.45	2	28.55	28.50	-1	277	-0.36%
2024/10/21	0	0.00	13.1	28.32	28.40	-13.1	288	-4.54%
2024/10/18	1.5	28.43	2.3	28.59	28.45	-0.7	300	-0.24%
2024/10/17	0	0.00	0	28.50	28.65	0	305	-0.01%
2024/10/16	10	28.08	0	0.00	28.65	10	306	3.27%
2024/10/14	2.1	28.10	0	0.00	28.30	2.1	285	0.72%
2024/10/11	0.1	28.25	0.9	28.26	28.25	-0.8	286	-0.27%
2024/10/07	0	28.30	0	0.00	28.50	0	297	0.00%
2024/10/04	0.2	28.40	5	28.50	28.45	-4.8	302	-1.59%
2024/10/01	0	28.25	0	0.00	28.55	0	312	0.00%
2024/09/30	0.1	28.35	0	0.00	28.35	0.1	318	0.03%
2024/09/26	0	0.00	2.1	28.41	28.40	-2.1	318	-0.66%
2024/09/25	10	28.40	2	28.40	28.40	8	315	2.54%
2024/09/24	0	0.00	7	28.25	28.25	-7	315	-2.22%
2024/09/23	0	28.48	1	28.50	28.25	-1	318	-0.31%
2024/09/20	0	0.00	0.1	28.25	28.45	-0.1	321	-0.04%
2024/09/19	0	27.99	0	0.00	28.25	0	320	0.00%
2024/09/18	0	0.00	2	28.00	27.90	-2	322	-0.62%
2024/09/16	1	27.90	1	27.95	28.00	0	332	0.01%
2024/09/13	1.1	27.90	3	28.00	27.90	-1.9	336	-0.58%
2024/09/12	2	27.95	1	27.95	27.90	1	340	0.29%
2024/09/11	3	27.77	0	0.00	27.70	3	341	0.88%
2024/09/10	5.1	27.66	51	27.75	27.65	-45.9	348	-13.16%
2024/09/09	6	27.79	134	27.70	27.80	-128	348	-36.75%	大賣/鉅額交易
2024/09/06	2	27.60	0	0.00	28.20	2	359	0.56%
2024/09/05	19.2	27.91	0	0.00	27.70	19.2	365	5.25%
2024/09/04	7.7	27.64	63	27.76	27.60	-55.3	364	-15.16%
2024/09/03	9	28.21	56	28.15	28.10	-47	363	-12.92%
2024/08/30	0	28.50	0	28.50	28.50	0	367	0.01%
2024/08/29	0	28.50	17.1	28.45	28.45	-17.1	367	-4.65%
2024/08/28	0	0.00	4.1	28.50	28.50	-4.1	369	-1.10%
2024/08/27	0	28.31	9	28.43	28.40	-9	372	-2.40%
2024/08/26	0	28.40	45.5	28.45	28.40	-45.4	376	-12.08%
2024/08/23	9	28.20	0	28.16	28.25	9	375	2.39%
2024/08/22	0	0.00	0.1	28.40	28.20	-0.1	380	-0.01%
2024/08/21	10	28.23	0	0.00	28.25	10	383	2.61%
2024/08/20	5	28.10	0.1	28.15	28.10	4.9	388	1.26%
2024/08/19	0.1	28.15	0	0.00	28.10	0.1	396	0.03%
2024/08/16	3	28.30	0	0.00	28.20	3	398	0.75%
2024/08/15	0.1	28.05	0	0.00	28.25	0.1	404	0.02%
2024/08/14	24.3	28.23	0	0.00	28.20	24.3	406	5.97%
2024/08/13	1	28.00	0	0.00	27.85	1	412	0.24%
2024/08/12	2	27.90	0	0.00	27.85	2	432	0.46%
2024/08/09	0	27.95	0.1	28.00	27.80	-0.1	445	-0.02%
2024/08/07	0.1	27.81	0	0.00	27.90	0.1	450	0.01%
2024/08/06	0.3	27.45	0	0.00	27.45	0.3	462	0.06%
2024/08/05	16.3	27.37	2	27.25	27.20	14.3	462	3.09%
2024/08/02	1	28.25	1.8	28.27	28.30	-0.8	461	-0.17%
2024/08/01	13	28.49	0	0.00	28.50	13	467	2.78%
2024/07/31	0.3	28.25	0	28.30	28.30	0.3	468	0.06%
2024/07/30	10	28.15	11.5	28.17	28.25	-1.5	475	-0.31%
2024/07/29	5	28.30	1	28.30	28.25	4	482	0.83%
2024/07/26	10.1	28.15	0.2	27.90	28.05	9.9	493	2.01%
2024/07/23	31.5	28.17	0	0.00	28.15	31.5	502	6.28%
2024/07/22	8.1	27.92	4.7	27.99	28.00	3.4	504	0.67%
2024/07/19	21.1	28.37	40	28.26	28.20	-18.9	500	-3.77%
2024/07/18	0	28.48	3	28.47	28.50	-3	493	-0.61%
2024/07/17	2.1	28.48	0	28.50	28.60	2.1	494	0.42%
2024/07/16	10.1	28.45	0	0.00	28.45	10.1	503	2.00%
2024/07/15	0	0.00	0	28.50	28.45	0	513	0.00%
2024/07/12	3.1	28.50	1	28.65	28.50	2.1	537	0.38%
2024/07/11	8	28.45	18	28.44	28.45	-10	543	-1.84%
2024/07/10	9	28.48	0	0.00	28.50	9	558	1.61%
2024/07/09	5.2	28.59	12	28.55	28.55	-6.8	558	-1.22%
2024/07/08	48.3	28.78	0	28.80	28.80	48.3	565	8.53%
2024/07/05	153	29.14	3.2	29.17	29.15	149.8	618	24.22%	大買/鉅額交易
2024/07/04	62	28.85	31	28.85	28.80	31	653	4.74%
2024/07/03	30	28.79	0	0.00	28.75	30	670	4.48%
2024/07/02	5.1	28.75	0	0.00	28.75	5.1	692	0.74%
2024/07/01	0	0.00	0.1	29.10	28.90	-0.1	701	-0.01%
2024/06/28	0.1	28.95	2	29.05	28.85	-1.9	713	-0.26%
2024/06/27	1	28.90	0	0.00	28.85	1	717	0.14%
2024/06/26	0	0.00	0.1	29.00	28.90	-0.1	722	-0.01%
2024/06/25	1	28.85	0.1	29.00	29.05	0.9	726	0.12%
2024/06/24	0	0.00	7	28.75	28.80	-7	726	-0.96%
2024/06/21	36.6	28.76	0	0.00	28.70	36.6	734	4.98%
2024/06/20	43	28.72	7.2	28.83	28.90	35.8	728	4.91%
2024/06/19	1	28.75	13	28.76	28.75	-12	732	-1.64%
2024/06/18	3	28.65	26.7	28.65	28.65	-23.7	733	-3.23%
2024/06/17	4	28.60	3	28.87	28.65	1	740	0.14%
2024/06/14	1	28.50	10	28.50	28.55	-9	738	-1.22%
2024/06/13	42	28.41	2	28.65	28.40	40	745	5.37%
2024/06/12	8.2	28.39	0	28.45	28.40	8.2	740	1.10%
2024/06/11	3	28.80	3	28.78	28.65	0	736	0.00%
2024/06/07	9	28.99	2	29.25	28.80	7	741	0.95%
2024/06/06	1.1	28.70	6	28.83	29.00	-4.9	735	-0.67%
2024/06/05	13.4	28.90	3	28.82	28.80	10.4	730	1.43%
2024/06/04	0.1	28.91	1	28.90	28.95	-0.9	732	-0.12%
2024/06/03	10	29.00	12	28.92	28.95	-2	734	-0.27%
2024/05/31	5.1	28.85	1	28.90	28.90	4.1	750	0.55%
2024/05/30	1	28.75	11	28.75	28.75	-10	750	-1.33%
2024/05/29	0	28.93	0	0.00	28.85	0	749	0.00%
2024/05/28	0	0.00	4	28.94	28.90	-4	748	-0.53%
2024/05/27	1.2	28.96	1.1	28.91	28.90	0.1	750	0.02%
2024/05/24	0.3	28.85	0	0.00	28.85	0.3	751	0.04%
2024/05/23	6.2	28.95	15	28.97	28.90	-8.8	746	-1.18%
2024/05/22	4.9	29.22	2	29.30	29.30	2.9	738	0.39%
2024/05/21	12.1	29.28	19	29.16	29.15	-6.9	737	-0.93%
2024/05/20	4	29.51	0	0.00	29.75	4	746	0.54%
2024/05/17	10	29.61	2.1	29.75	29.75	7.9	741	1.06%
2024/05/16	3	30.00	5.1	29.99	29.90	-2.1	735	-0.29%
2024/05/15	12	29.89	15.4	29.81	29.80	-3.4	718	-0.47%
2024/05/14	6	29.50	2.1	29.50	29.50	3.9	709	0.55%
2024/05/13	4	29.53	6	29.58	29.45	-2	710	-0.28%
2024/05/10	10	29.65	2.1	29.63	29.65	7.9	705	1.13%
2024/05/09	14	29.35	0.3	29.40	29.35	13.7	691	1.98%
2024/05/08	11	29.37	1	29.40	29.30	10	688	1.46%
2024/05/07	3	29.30	0.1	29.15	29.30	2.9	676	0.43%
2024/05/06	0.1	29.25	0	29.20	29.10	0.1	670	0.01%
2024/05/03	8	29.21	4	29.31	29.15	4	664	0.60%
2024/05/02	0	0.00	0	29.00	29.15	0	658	0.00%
2024/04/30	13	29.11	2	29.20	29.00	11	652	1.69%
2024/04/29	5	29.25	0.6	29.25	29.20	4.4	639	0.69%
2024/04/26	2	29.08	1	29.10	29.35	1	631	0.16%
2024/04/25	2	29.15	3	29.55	29.15	-1	627	-0.15%
2024/04/24	2	29.20	0	0.00	29.20	2	620	0.32%
2024/04/23	2	29.00	1.1	29.00	29.15	0.9	634	0.14%
2024/04/22	0	0.00	3	29.07	29.00	-3	635	-0.47%
2024/04/19	1.1	28.53	1.1	29.26	28.70	0	627	0.00%
2024/04/18	3.7	29.17	32.2	28.96	29.50	-28.5	612	-4.65%
2024/04/17	34.1	28.69	4	28.49	28.60	30.1	590	5.09%
2024/04/16	0.2	28.40	36.1	28.24	28.40	-35.9	583	-6.15%
2024/04/15	4.1	28.68	3	28.72	28.70	1.1	566	0.20%
2024/04/12	5.2	28.67	2	28.63	28.70	3.2	566	0.57%
2024/04/11	19.6	28.54	5	28.76	28.50	14.6	554	2.63%
2024/04/10	56.4	30.24	3	30.28	30.30	53.4	500	10.68%
2024/04/09	5.1	30.20	35.2	30.21	30.20	-30.1	458	-6.57%
2024/04/08	8.1	30.14	5.2	30.10	30.20	2.9	437	0.66%
2024/04/03	0	30.13	1.4	30.10	30.10	-1.4	419	-0.34%
2024/04/02	0.5	30.00	3	30.08	30.05	-2.5	411	-0.62%
2024/04/01	1	29.80	0	29.75	29.85	1	400	0.25%
2024/03/29	0	29.65	3	29.77	29.60	-3	397	-0.75%
2024/03/28	4	29.75	2.3	29.78	29.60	1.7	391	0.44%
2024/03/27	0	29.75	1	29.70	29.70	-1	386	-0.26%
2024/03/26	3	29.62	2.3	29.82	29.60	0.7	382	0.18%
2024/03/25	6	29.63	1.5	29.62	29.65	4.6	372	1.22%
2024/03/22	12	29.55	3	29.57	29.60	9	370	2.42%
2024/03/21	2	29.50	7.1	29.47	29.50	-5	366	-1.38%
2024/03/20	9.1	29.51	2.2	29.45	29.45	6.9	368	1.86%
2024/03/19	1	29.60	4.1	29.62	29.60	-3.1	365	-0.85%
2024/03/18	5	29.50	6	29.48	29.65	-1	366	-0.27%
2024/03/15	1	29.15	27.3	29.43	29.30	-26.3	359	-7.32%
2024/03/14	2	29.30	4	29.29	29.30	-2	349	-0.57%
2024/03/13	4	29.03	23	29.09	29.20	-19	345	-5.50%
2024/03/12	1.3	29.10	4	28.99	29.10	-2.7	345	-0.78%
2024/03/11	15.1	28.84	0.1	28.95	28.85	15	341	4.40%
2024/03/08	1.1	28.81	0.2	28.86	28.85	1	336	0.29%
2024/03/07	0.1	29.00	0	0.00	28.90	0.1	336	0.03%
2024/03/06	1.1	28.86	0.8	28.96	29.00	0.3	336	0.09%
2024/03/05	4.6	28.95	0	29.00	28.90	4.6	322	1.42%
2024/03/04	3	28.88	3.6	28.94	29.00	-0.6	323	-0.18%
2024/03/01	0	28.92	2	28.95	29.00	-2	324	-0.61%
2024/02/29	1	28.90	2	29.13	29.00	-1	331	-0.30%
2024/02/27	3	28.70	1	28.80	28.75	2	326	0.62%
2024/02/26	4.3	28.81	2	28.78	28.80	2.3	326	0.70%
2024/02/23	2.2	28.90	0	0.00	28.85	2.2	327	0.67%
2024/02/22	5.2	29.00	0	0.00	28.90	5.2	328	1.58%
2024/02/21	2	28.70	3.2	29.11	29.25	-1.2	327	-0.35%
2024/02/20	0	28.80	0	0.00	28.70	0	313	0.00%
2024/02/19	0.7	28.74	1.1	28.84	28.85	-0.4	316	-0.13%
2024/02/16	2	28.58	2	28.75	28.55	0	320	0.00%
2024/02/15	2.2	28.40	0	0.00	28.60	2.2	317	0.70%
2024/02/05	21.1	28.30	0	28.60	28.30	21.1	317	6.63%
2024/02/02	0	28.53	1.5	28.65	28.55	-1.5	313	-0.47%
2024/02/01	0.1	28.45	0	0.00	28.65	0.1	313	0.04%
2024/01/31	0	0.00	2	28.45	28.50	-2	314	-0.64%
2024/01/29	0	28.50	1.2	28.46	28.45	-1.2	311	-0.37%
2024/01/26	0	28.39	0	0.00	28.50	0	314	0.00%
2024/01/25	1.5	28.35	0	0.00	28.30	1.5	315	0.48%
2024/01/24	2	28.15	0	0.00	28.35	2	319	0.63%
2024/01/23	2.3	28.25	0	0.00	28.20	2.3	320	0.72%
2024/01/22	2.4	28.30	0	0.00	28.25	2.4	324	0.75%
2024/01/19	1.1	28.15	1.1	28.21	28.20	0	331	0.00%
2024/01/17	2.5	28.07	6.1	28.15	28.10	-3.5	349	-1.02%
2024/01/16	5	28.63	0	0.00	28.60	5	335	1.49%
2024/01/12	0	0.00	1	28.75	28.70	-1	353	-0.28%
2024/01/11	2	28.75	1	28.80	28.80	1	365	0.27%
2024/01/10	0	0.00	0	28.85	28.85	0	406	0.00%
2024/01/09	0	0.00	2	29.05	29.00	-2	417	-0.48%
2024/01/08	3	29.10	3	29.15	29.05	0	420	0.00%
2024/01/05	0.2	29.00	3	29.15	29.10	-2.8	426	-0.66%
2024/01/04	0.2	29.00	3	29.10	29.00	-2.8	443	-0.63%
2024/01/03	4.1	29.15	5.1	29.12	29.10	-1	462	-0.22%
2024/01/02	0.5	29.15	3	29.17	29.20	-2.5	460	-0.54%
2023/12/29	13	28.80	5	28.98	29.10	8	461	1.73%
2023/12/28	14	28.84	0	0.00	28.85	14	465	3.01%
2023/12/27	2	28.75	0	0.00	28.90	2	472	0.42%
2023/12/26	0	28.65	0	0.00	28.85	0	491	0.00%
2023/12/25	0	28.75	0	0.00	28.75	0	491	0.00%
2023/12/22	3	28.63	0	0.00	28.75	3	494	0.61%
2023/12/21	5.2	28.74	0	0.00	28.70	5.2	501	1.03%
2023/12/20	0	0.00	1	28.85	28.80	-1	506	-0.20%
2023/12/19	4	28.65	0	0.00	28.70	4	509	0.79%
2023/12/18	2	28.80	3	28.82	28.80	-1	511	-0.20%
2023/12/15	2	28.85	1.1	28.81	28.80	0.9	512	0.18%
2023/12/14	18.1	28.70	0	28.70	28.80	18.1	506	3.58%
2023/12/13	2.1	28.63	2	28.60	28.65	0.1	502	0.02%
2023/12/12	0	0.00	2.3	28.89	28.85	-2.3	497	-0.47%
2023/12/11	3.1	28.79	2	28.88	28.85	1.1	498	0.22%
2023/12/08	0	28.85	1	28.90	29.00	-1	500	-0.20%
2023/12/07	0	28.90	2.1	28.90	28.85	-2.1	499	-0.42%
2023/12/06	0.2	28.75	0	0.00	28.75	0.2	500	0.04%
2023/12/05	0.2	28.70	0.2	28.65	28.70	0	504	0.00%
2023/12/01	0.3	28.60	0	0.00	28.75	0.3	522	0.06%
2023/11/30	1	28.55	0	0.00	28.70	1	520	0.19%
2023/11/29	2	28.63	0	0.00	28.65	2	518	0.39%
2023/11/28	0	28.65	0	0.00	28.70	0	522	0.00%
2023/11/27	0.2	28.50	0	28.65	28.55	0.2	524	0.04%
2023/11/24	0.2	28.65	0	0.00	28.70	0.2	518	0.04%
2023/11/23	0.3	28.85	1	28.85	28.85	-0.7	517	-0.14%
2023/11/22	2	28.85	1	28.85	28.85	1	514	0.19%
2023/11/21	1	28.85	3	28.90	28.90	-2	512	-0.39%
2023/11/20	1.2	28.74	0	0.00	28.75	1.2	511	0.23%
2023/11/17	0.8	28.70	6	28.75	28.75	-5.2	511	-1.01%
2023/11/16	0.2	28.60	0.1	28.65	28.65	0.1	513	0.02%
2023/11/15	0.2	28.38	4	28.35	28.50	-3.8	511	-0.74%
2023/11/14	3.5	28.15	6	28.25	28.15	-2.5	509	-0.49%
2023/11/13	2.2	28.23	20.4	28.27	28.15	-18.2	511	-3.56%
2023/11/10	0.2	28.40	4	28.41	28.35	-3.8	509	-0.74%
2023/11/09	0	0.00	5	28.39	28.50	-5	529	-0.95%
2023/11/08	0.5	28.25	0	0.00	28.25	0.5	544	0.09%
2023/11/07	3	28.40	4	28.40	28.40	-1	561	-0.18%
2023/11/06	0	0.00	2	28.55	28.55	-2	567	-0.35%
2023/11/03	0	28.50	7	28.49	28.55	-7	568	-1.23%
2023/11/02	1	28.15	20	28.10	28.25	-19	574	-3.31%
2023/11/01	0	0.00	5	28.08	28.00	-5	580	-0.86%
2023/10/31	1.2	28.01	1.5	28.23	28.00	-0.3	580	-0.05%
2023/10/30	1.2	28.21	0.5	28.40	28.10	0.7	582	0.12%
2023/10/27	2.6	28.27	2.2	28.49	28.25	0.5	582	0.08%
2023/10/26	17.2	28.75	0	0.00	28.60	17.2	573	3.01%
2023/10/25	0.4	29.05	8.2	29.40	29.50	-7.8	568	-1.37%
2023/10/24	5	28.40	4.1	28.81	28.95	0.9	567	0.16%
2023/10/23	0	0.00	2	28.60	28.55	-2	567	-0.35%
2023/10/20	22.2	28.56	18	29.33	28.45	4.2	572	0.73%
2023/10/19	75.5	28.59	0	0.00	28.65	75.5	570	13.23%
2023/10/18	0.1	28.75	9	29.55	28.80	-8.9	565	-1.57%
2023/10/17	2.5	29.19	2	29.30	29.35	0.5	527	0.09%
2023/10/16	0	29.36	9	29.46	29.65	-9	530	-1.70%
2023/10/13	19	29.54	5	29.79	29.40	14	549	2.55%
2023/10/12	0	29.80	31.3	29.87	29.90	-31.2	569	-5.49%
2023/10/11	0	0.00	7	29.37	29.45	-7	576	-1.21%
2023/10/06	0.2	28.90	0	29.00	28.90	0.2	609	0.03%
2023/10/05	5	28.95	2	28.93	29.00	3	712	0.42%
2023/10/04	15.3	28.66	3.2	28.72	28.95	12.1	943	1.28%
2023/10/03	2	29.00	1	29.15	28.75	1	1,188	0.08%
2023/10/02	1	28.60	34.4	28.84	28.95	-33.4	1,291	-2.59%
2023/09/28	0	0.00	2.4	28.48	28.50	-2.4	1,273	-0.19%
2023/09/27	1	28.40	0	0.00	28.50	1	1,274	0.08%
2023/09/26	1	28.35	15	28.49	28.40	-14	1,278	-1.09%
2023/09/22	1.1	27.90	0	0.00	28.05	1.1	1,279	0.09%
2023/09/21	0	0.00	0	28.00	28.10	0	1,275	0.00%
2023/09/20	1	28.30	1	28.15	28.35	0	1,272	0.00%
2023/09/18	6	28.29	2	28.45	28.30	4	1,271	0.31%
2023/09/15	1	28.25	0	0.00	28.35	1	1,272	0.08%
2023/09/14	3.2	28.34	0.1	28.35	28.30	3.1	1,271	0.24%
2023/09/13	1	28.25	1.4	28.39	28.35	-0.4	1,270	-0.04%
2023/09/12	0	0.00	1	28.25	28.30	-1	1,266	-0.08%
2023/09/11	39.1	28.31	2	28.35	28.10	37.1	1,267	2.93%
2023/09/08	0	0.00	13.2	28.38	28.35	-13.2	1,267	-1.04%
2023/09/07	38.2	28.41	23.1	28.32	28.25	15.1	1,265	1.19%
2023/09/06	0	0.00	5.8	28.12	28.20	-5.8	1,251	-0.46%
2023/09/05	8	27.84	0	0.00	27.75	8	1,247	0.64%
2023/09/04	2	27.90	0	0.00	28.00	2	1,251	0.16%
2023/09/01	0	0.00	7.2	28.01	27.95	-7.2	1,252	-0.57%
2023/08/31	24.1	27.77	2	27.80	27.80	22.1	1,244	1.78%
2023/08/30	4.3	27.41	2	27.63	27.60	2.3	1,245	0.19%
2023/08/29	10	27.29	0	0.00	27.30	10	1,245	0.80%
2023/08/28	13.2	27.30	1.1	27.41	27.35	12.2	1,246	0.98%
2023/08/25	6.7	27.21	0	0.00	27.25	6.7	1,247	0.54%
2023/08/24	15	27.25	1	27.40	27.20	14	1,247	1.12%
2023/08/23	23	27.26	3	27.35	27.20	20	1,247	1.60%
2023/08/22	39	27.39	2	27.40	27.30	37	1,252	2.95%
2023/08/21	8.1	27.38	0	0.00	27.60	8.1	1,248	0.64%
2023/08/18	21	27.26	0.1	27.60	27.50	20.9	1,249	1.67%
2023/08/17	13.5	27.23	0	0.00	27.50	13.5	1,254	1.07%
2023/08/16	16	27.30	1	27.25	27.35	15	1,253	1.20%
2023/08/15	17.2	27.19	2	27.40	27.45	15.2	1,253	1.21%
2023/08/14	24.3	26.96	0	0.00	26.90	24.3	1,238	1.96%
2023/08/11	14.3	27.34	6.4	27.36	27.15	8	1,235	0.64%
2023/08/10	13.2	27.50	2	27.45	27.45	11.2	1,226	0.91%
2023/08/09	5.6	27.67	0	27.70	27.70	5.6	1,229	0.46%
2023/08/08	22	27.70	0	0.00	27.70	22	1,231	1.79%
2023/08/07	0	0.00	34.1	28.01	28.05	-34.1	1,221	-2.79%
2023/08/04	38	27.55	0.1	27.90	27.90	37.9	1,214	3.12%
2023/08/02	23.1	27.65	16.1	27.53	27.70	7	1,211	0.58%
2023/08/01	22.2	27.71	3	27.70	27.70	19.2	1,210	1.59%
2023/07/31	1	27.60	1.8	27.89	27.75	-0.8	1,210	-0.07%
2023/07/28	2.3	27.75	0	0.00	27.75	2.3	1,208	0.19%
2023/07/27	21	28.12	6.3	28.13	28.00	14.7	1,208	1.22%
2023/07/26	10.8	27.92	3.1	27.78	27.75	7.7	1,203	0.64%
2023/07/25	7	27.57	12	27.58	27.50	-5	1,202	-0.42%
2023/07/24	4.5	27.20	536	27.20	27.25	-531.5	1,221	-43.50%	大賣/鉅額交易
2023/07/21	6.3	27.90	0.8	27.98	27.80	5.5	1,215	0.45%
2023/07/20	43	27.78	8	27.81	27.90	35	1,219	2.87%
2023/07/19	6.4	27.85	6	27.91	27.65	0.4	1,232	0.03%
2023/07/18	9.3	27.94	8	28.08	27.80	1.3	1,226	0.10%
2023/07/17	47.2	28.35	18.1	28.14	28.40	29.1	1,208	2.41%
2023/07/14	35.1	28.12	10	28.11	28.05	25.1	1,186	2.12%
2023/07/13	30.1	28.27	12.7	28.31	28.10	17.4	1,162	1.50%
2023/07/12	48.5	28.99	44.3	28.75	28.65	4.2	1,108	0.38%
2023/07/11	125.6	30.74	107	30.01	29.70	18.6	1,006	1.85%	大買/大賣/
2023/07/10	502.1	32.81	74	32.68	33.00	428.1	770	55.57%	大買/鉅額交易
2023/07/07	55.5	28.87	79.5	29.27	30.00	-24	518	-4.63%
2023/07/06	6	27.25	11.2	27.20	27.30	-5.2	409	-1.26%
2023/07/05	2	27.10	0.1	27.10	27.15	1.9	407	0.47%
2023/07/04	17	26.94	0.2	27.05	27.10	16.8	404	4.15%
2023/07/03	8.3	26.89	0	0.00	26.85	8.3	402	2.06%
2023/06/30	11.4	26.80	2	26.85	26.75	9.4	397	2.36%
2023/06/29	0	0.00	0	26.85	26.85	0	387	0.00%
2023/06/28	0	0.00	5	26.90	26.90	-5	387	-1.29%
2023/06/27	1.1	26.85	0	0.00	27.00	1.1	388	0.28%
2023/06/26	1.7	27.06	2	27.00	27.00	-0.4	391	-0.09%
2023/06/21	10.4	27.00	2	27.03	27.10	8.4	391	2.15%
2023/06/20	0.3	26.92	10	26.90	27.00	-9.7	391	-2.48%
2023/06/19	2.6	27.07	1	27.10	27.00	1.5	398	0.38%
2023/06/16	2	27.05	0	0.00	27.10	2	397	0.49%
2023/06/15	0	0.00	2	27.05	27.15	-2	399	-0.50%
2023/06/14	1.7	27.06	2	27.10	27.05	-0.3	399	-0.08%
2023/06/13	2.2	27.06	1	27.15	27.25	1.2	394	0.30%
2023/06/12	4	27.10	0	0.00	27.15	4	394	1.01%
2023/06/09	0	0.00	45	27.03	27.15	-45	393	-11.44%
2023/06/08	23	26.88	10	27.00	27.10	13	395	3.29%
2023/06/07	31	26.90	0	0.00	26.95	31	399	7.76%
2023/06/06	5.1	26.90	0	0.00	26.90	5.1	398	1.28%
2023/06/05	51	26.88	1.1	26.95	27.00	49.9	399	12.50%
2023/06/02	1	26.85	0	26.85	27.00	1	395	0.26%
2023/05/29	0	26.93	12	26.93	26.90	-12	397	-3.02%
2023/05/26	2	26.90	0	0.00	27.05	2	398	0.50%
2023/05/25	0	0.00	0	27.15	27.20	0	391	0.00%
2023/05/24	0	0.00	2.1	27.27	27.35	-2.1	391	-0.55%
2023/05/23	21	27.28	5	27.14	27.25	16	389	4.10%
2023/05/22	4	26.90	1	26.95	26.90	3	379	0.79%
2023/05/19	1.1	26.85	0	0.00	26.85	1.1	377	0.29%
2023/05/18	4.7	26.90	1	27.00	26.95	3.7	375	0.99%
2023/05/17	3.9	26.92	2.1	26.95	27.00	1.8	378	0.46%
2023/05/16	22	26.36	15	26.58	26.60	7	364	1.92%
2023/05/15	56.6	26.31	21	26.21	26.45	35.6	359	9.89%
2023/05/12	45	26.32	4	26.30	26.25	41	352	11.62%
2023/05/11	45	26.32	4	26.30	26.25	41	352	11.63%
2023/05/10	6	26.65	13	26.42	26.35	-7	351	-1.99%
2023/05/09	2	26.63	0	0.00	26.50	2	350	0.57%
2023/05/08	2	26.63	0.5	26.60	26.60	1.5	348	0.44%
2023/05/05	2.6	26.30	0	0.00	26.50	2.6	345	0.76%
2023/05/04	15.5	26.19	4	26.15	26.20	11.5	341	3.37%
2023/05/03	28.1	26.13	1	26.05	26.10	27.1	342	7.92%
2023/05/02	45	26.19	0	26.28	26.25	45	338	13.31%
2023/04/28	85.4	26.30	2.1	26.28	26.30	83.3	334	24.92%
2023/04/27	172	26.22	21	26.38	26.30	151	331	45.53%	大買/鉅額交易
2023/04/26	29.1	27.78	251.9	27.84	27.90	-222.8	305	-72.94%	大賣/鉅額交易
2023/04/25	8.1	27.79	21	27.91	27.70	-12.9	284	-4.51%
2023/04/24	8.3	27.76	224.2	27.83	27.85	-215.9	272	-79.18%	大賣/鉅額交易
2023/04/21	103.3	27.49	1.6	27.66	27.55	101.7	257	39.56%	大買/鉅額交易
2023/04/20	39	27.53	2.8	27.60	27.50	36.2	248	14.54%
2023/04/19	26.6	27.54	1.5	27.56	27.55	25.1	244	10.27%
2023/04/18	14	27.61	7.6	27.66	27.60	6.4	237	2.70%
2023/04/17	8.1	27.76	114	27.76	27.75	-105.9	237	-44.65%	大賣/鉅額交易
2023/04/13	0	28.00	3	27.83	27.80	-3	230	-1.30%
2023/04/12	7	27.88	0.8	27.99	27.85	6.2	236	2.63%
2023/04/11	1	27.90	0.8	28.03	27.90	0.2	238	0.08%
2023/04/10	1	27.85	6.1	27.90	27.90	-5.1	238	-2.13%
2023/04/07	4	27.75	0	0.00	27.80	4	244	1.64%
2023/04/06	1	27.65	4	27.68	27.70	-3	244	-1.22%
2023/03/31	0	27.50	0.1	27.50	27.50	-0.1	240	-0.02%
2023/03/30	2	27.40	0	0.00	27.40	2	240	0.83%
2023/03/29	0	27.40	0	0.00	27.35	0	239	0.00%
2023/03/28	0	27.54	0	0.00	27.30	0	238	0.00%
2023/03/27	1	27.40	0.1	27.40	27.60	0.9	239	0.38%
2023/03/24	10.5	27.20	0	0.00	27.15	10.5	238	4.40%
2023/03/23	1	27.20	5	27.20	27.15	-4	239	-1.67%
2023/03/22	3	27.00	2	27.03	27.30	1	241	0.42%
2023/03/21	3	26.85	0	0.00	26.90	3	238	1.26%
2023/03/20	0.2	27.00	0	27.05	26.85	0.2	239	0.09%
2023/03/17	1	26.90	0	0.00	27.05	1	245	0.41%
2023/03/15	1.1	26.95	0	27.25	26.95	1	258	0.40%
2023/03/14	0.1	26.92	1	26.95	26.90	-0.9	256	-0.35%
2023/03/13	5	26.96	15	26.92	26.90	-10	258	-3.86%
2023/03/10	2.1	27.09	12	27.14	27.30	-9.9	253	-3.90%
2023/03/08	0	0.00	1	27.30	27.45	-1	246	-0.41%
2023/03/07	0	27.10	1.2	27.19	27.25	-1.2	245	-0.48%
2023/03/06	1.1	26.99	22	26.95	27.00	-20.9	244	-8.55%
2023/03/03	1	26.80	8	26.95	26.80	-7	239	-2.92%
2023/03/02	1.6	26.85	1	26.95	26.90	0.6	236	0.24%
2023/03/01	0	26.93	0	0.00	26.95	0	237	0.00%
2023/02/24	3.3	26.88	0	0.00	26.90	3.3	244	1.35%
2023/02/23	30	26.90	3.1	26.95	26.95	26.9	246	10.91%
2023/02/22	0	26.60	0	0.00	26.75	0	248	0.01%
2023/02/21	2	26.90	0.1	26.95	26.85	2	251	0.78%
2023/02/20	0	26.85	4.2	26.94	26.95	-4.2	259	-1.62%
2023/02/17	0.1	26.80	7	26.92	26.85	-6.9	260	-2.63%
2023/02/16	0.9	26.90	0.1	26.90	26.95	0.8	263	0.31%
2023/02/15	1	26.85	300	26.80	26.95	-299	266	-112.31%	大賣/鉅額交易
2023/02/14	1	26.70	5.1	26.75	26.75	-4.1	259	-1.58%
2023/02/13	0	26.55	133	26.53	26.60	-133	261	-50.77%	大賣/鉅額交易
2023/02/10	2	26.25	0	0.00	26.45	2	259	0.77%
2023/02/09	6.3	26.35	39	26.36	26.35	-32.7	261	-12.51%
2023/02/08	2.5	26.45	0	0.00	26.50	2.5	261	0.95%
2023/02/07	2	26.50	0	26.90	26.55	2	262	0.76%
2023/02/06	2	26.55	65	26.53	26.60	-63	262	-23.98%
2023/02/03	2	26.50	0.1	26.70	26.55	1.9	262	0.72%
2023/02/02	0	26.70	0	26.72	26.70	0	263	0.00%
2023/02/01	0	26.76	0.3	26.72	26.70	-0.2	262	-0.09%
2023/01/31	2	26.60	0.1	26.65	26.65	1.9	262	0.72%
2023/01/30	8	26.56	0	0.00	26.60	8	264	3.02%
2023/01/17	2	26.20	1.4	26.39	26.55	0.6	264	0.23%
2023/01/16	1	26.20	5	26.21	26.20	-4	265	-1.51%
2023/01/13	1	26.05	0	0.00	26.15	1	293	0.34%
2023/01/12	2.1	26.15	0	0.00	26.15	2.1	382	0.55%
2023/01/11	0	26.30	0	0.00	26.20	0	388	0.00%
2023/01/10	4.1	26.14	1	26.20	26.35	3.1	392	0.79%
2023/01/09	4.1	26.25	0	26.90	26.35	4.1	398	1.02%
2023/01/06	4	26.05	0.1	26.35	26.20	4	399	0.99%
2023/01/05	130.1	26.30	0.2	26.40	26.25	129.9	405	32.00%	大買/鉅額交易
2023/01/04	20.1	26.25	0	0.00	26.25	20.1	404	4.96%
2023/01/03	0.1	26.25	0	0.00	26.20	0.1	410	0.02%
2022/12/30	3.1	26.45	7	26.59	26.50	-3.9	411	-0.95%
2022/12/29	1.1	25.72	0	0.00	26.40	1.1	406	0.27%
2022/12/28	1.1	25.96	1	26.30	26.00	0.1	407	0.02%
2022/12/27	2	26.35	1.2	26.26	26.15	0.9	403	0.21%
2022/12/23	0.1	25.43	0	25.35	25.55	0.1	395	0.03%
2022/12/22	0.2	25.50	1.1	25.60	25.60	-0.9	395	-0.22%
2022/12/21	1	25.35	1	25.45	25.40	0	403	0.00%
2022/12/20	7.1	25.13	0	0.00	25.35	7.1	405	1.76%
2022/12/19	3.1	25.17	0	0.00	25.20	3.1	410	0.76%
2022/12/16	23	25.31	0	0.00	25.20	23	409	5.63%
2022/12/15	2.1	25.65	10.2	25.65	25.65	-8.1	409	-1.98%
2022/12/14	8.2	26.25	38.1	26.01	26.00	-29.9	407	-7.33%
2022/12/13	38	25.83	2	25.90	26.00	36	403	8.91%
2022/12/12	8.1	25.32	1	25.20	25.60	7.1	400	1.77%
2022/12/09	1.2	25.36	1	25.85	25.45	0.2	399	0.05%
2022/12/08	0.3	25.19	2	25.35	25.10	-1.7	390	-0.43%
2022/12/07	0.1	25.60	0.8	25.87	25.80	-0.7	386	-0.18%
2022/12/05	0.2	25.30	0	0.00	25.45	0.2	372	0.05%
2022/12/02	0	25.25	0	0.00	25.25	0	369	0.01%
2022/11/30	1	25.25	1	25.30	25.30	0	369	0.01%
2022/11/29	0.1	25.20	0.5	25.30	25.45	-0.4	369	-0.11%
2022/11/25	2.1	25.35	0.5	25.40	25.40	1.6	373	0.43%
2022/11/24	1	25.45	0	0.00	25.50	1	374	0.27%
2022/11/18	0	25.25	0	0.00	25.10	0	369	0.00%
2022/11/17	0.1	25.00	0	0.00	25.30	0.1	367	0.03%
2022/11/16	2.1	25.26	0	0.00	24.90	2.1	365	0.57%
2022/11/15	0.3	25.30	0	0.00	25.45	0.3	357	0.09%
2022/11/14	0.2	25.24	3	25.30	25.35	-2.8	356	-0.80%
2022/11/11	0.2	24.97	6	25.15	24.95	-5.8	355	-1.63%
2022/11/10	1.3	24.88	0.6	24.90	25.10	0.7	355	0.20%
2022/11/09	0.2	25.02	14	24.97	25.15	-13.8	354	-3.89%
2022/11/08	0.2	24.82	8.1	24.89	24.85	-7.9	354	-2.22%
2022/11/07	1.1	24.31	15	24.28	24.40	-13.9	358	-3.88%
2022/11/04	0.2	23.80	5	23.75	23.85	-4.8	355	-1.35%
2022/11/03	0.2	23.73	0	23.70	23.75	0.2	354	0.05%
2022/11/02	1.3	23.93	0	0.00	23.85	1.3	355	0.38%
2022/11/01	1.1	23.85	6	23.80	23.90	-4.9	358	-1.37%
2022/10/31	0.1	23.40	0	0.00	23.50	0.1	358	0.03%
2022/10/28	0.2	23.48	0	0.00	23.50	0.2	361	0.06%
2022/10/27	0.1	23.51	11	23.64	23.70	-10.9	363	-3.00%
2022/10/26	0.1	23.40	10	23.31	23.45	-9.9	367	-2.69%
2022/10/25	5	23.15	1	23.30	23.20	4	367	1.09%
2022/10/24	11.1	23.11	2	23.25	23.20	9.1	367	2.48%
2022/10/21	54.4	22.96	0.1	22.95	22.80	54.3	365	14.84%
2022/10/20	12.3	24.23	1	25.20	23.75	11.3	340	3.31%
2022/10/19	1	25.30	0	0.00	25.60	1	249	0.40%
2022/10/18	0.1	25.15	0	0.00	25.70	0.1	244	0.04%
2022/10/17	4.3	24.64	1	24.75	24.85	3.3	239	1.38%
2022/10/14	1	25.00	7	25.05	25.05	-6	234	-2.56%
2022/10/13	3.2	24.91	0	0.00	24.70	3.2	234	1.37%
2022/10/12	0.3	25.38	0	0.00	25.40	0.3	226	0.11%
2022/10/11	2.1	25.08	3	25.25	25.75	-0.9	227	-0.40%
2022/10/07	6.1	25.75	0	0.00	25.75	6.1	222	2.74%
2022/10/06	2.1	25.85	0	0.00	25.80	2.1	221	0.96%
2022/10/05	8	25.91	0	0.00	25.85	8	223	3.57%
2022/10/04	1.8	26.12	0	0.00	26.20	1.8	225	0.79%
2022/10/03	4.2	25.95	0	0.00	26.15	4.2	230	1.82%
2022/09/29	1.2	26.03	1	26.10	26.25	0.2	240	0.07%
2022/09/28	2	25.80	1	25.80	26.00	1	255	0.39%
2022/09/27	6.2	26.30	0	0.00	26.30	6.2	278	2.22%
2022/09/26	36.2	26.53	3	26.70	26.75	33.2	303	10.94%
2022/09/23	0.2	27.19	1	27.25	27.15	-0.8	317	-0.25%
2022/09/22	0.1	27.15	0	29.00	27.35	0.1	329	0.03%
2022/09/21	0.1	27.50	0.1	27.75	27.30	0	331	0.00%
2022/09/20	2.2	27.28	0	27.26	27.85	2.2	340	0.64%
2022/09/19	1.1	27.35	0	0.00	27.30	1.1	351	0.30%
2022/09/16	1.2	27.48	0	0.00	27.40	1.2	364	0.33%
2022/09/15	2	27.65	2	27.80	27.70	0	369	0.00%
2022/09/14	0	27.85	0	0.00	27.80	0	370	0.00%
2022/09/13	0.3	27.93	0	0.00	27.95	0.3	373	0.07%
2022/09/12	0.1	27.90	0	0.00	27.95	0.1	377	0.02%
2022/09/08	0.1	27.50	0	0.00	27.60	0.1	379	0.02%
2022/09/07	7.3	27.47	8	27.49	27.35	-0.7	379	-0.19%
2022/09/06	0.3	27.87	0	0.00	27.90	0.3	378	0.07%
2022/09/05	0.9	27.92	1	27.90	27.90	-0.2	379	-0.04%
2022/09/02	1.3	27.99	0	0.00	28.00	1.3	381	0.34%
2022/09/01	1.2	27.86	1	28.15	28.35	0.2	381	0.05%
2022/08/31	0.3	28.20	1.2	28.30	28.25	-0.9	378	-0.23%
2022/08/30	0.2	28.13	0	0.00	28.20	0.2	378	0.05%
2022/08/29	0.4	28.11	3	28.18	28.15	-2.7	379	-0.70%
2022/08/26	3	28.30	0	0.00	28.30	3	374	0.80%
2022/08/25	0.4	28.22	3	28.30	28.30	-2.6	371	-0.71%
2022/08/23	0.4	28.15	2	28.23	28.25	-1.6	372	-0.42%
2022/08/22	0	0.00	1	28.10	28.25	-1	371	-0.27%
2022/08/19	2.2	28.20	0	28.30	28.35	2.2	371	0.59%
2022/08/18	3	28.33	1	28.50	28.50	2	372	0.54%
2022/08/17	3.3	28.49	0.1	28.15	28.35	3.2	372	0.86%
2022/08/16	0	0.00	1.1	28.05	28.05	-1.1	368	-0.29%
2022/08/15	0	28.00	1	27.95	28.00	-1	368	-0.27%
2022/08/12	3	27.48	0.2	27.75	27.80	2.9	367	0.78%
2022/08/11	0	0.00	3.2	27.43	27.45	-3.2	363	-0.89%
2022/08/10	0.1	27.25	1	27.25	27.25	-0.9	362	-0.25%
2022/08/09	13.1	27.43	0	27.25	27.35	13.1	364	3.60%
2022/08/08	0	0.00	3	26.95	27.15	-3	363	-0.82%
2022/08/05	0.2	26.55	1.4	26.49	26.60	-1.2	363	-0.33%
2022/08/04	0.5	26.11	1	26.35	26.35	-0.5	372	-0.13%
2022/08/03	0	26.20	0	0.00	26.20	0	372	0.01%
2022/08/02	0	26.10	1	26.40	26.20	-1	375	-0.26%
2022/08/01	1.3	26.17	0	0.00	26.40	1.3	379	0.33%
2022/07/29	2.3	26.04	0	0.00	26.20	2.3	380	0.60%
2022/07/28	2.1	25.80	0.1	25.85	25.85	2	380	0.52%
2022/07/27	0.1	25.85	13	25.84	25.95	-12.9	379	-3.40%
2022/07/26	8.9	25.83	1	25.85	25.80	7.9	381	2.06%
2022/07/25	0	0.00	6	25.79	25.90	-6	382	-1.57%
2022/07/22	1.1	25.51	0.1	25.60	25.55	1	385	0.26%
2022/07/21	9.1	25.40	2	25.53	25.70	7.1	387	1.84%
2022/07/20	1.1	25.65	1	25.60	25.60	0.1	391	0.03%
2022/07/19	1.1	25.31	2	25.35	25.45	-0.9	396	-0.23%
2022/07/18	1	25.05	0	0.00	25.20	1	399	0.25%
2022/07/15	1.3	24.75	0	0.00	24.95	1.3	400	0.33%
2022/07/14	0	24.85	0	0.00	25.05	0	402	0.00%
2022/07/13	5	24.52	0	0.00	24.85	5	403	1.25%
2022/07/12	3.3	24.71	0	0.00	24.20	3.3	403	0.83%
2022/07/11	0.4	25.34	0	0.00	25.20	0.4	399	0.10%
2022/07/08	29.1	25.72	7	25.75	25.70	22	407	5.41%
2022/07/07	30.5	25.38	7	25.75	25.65	23.5	409	5.74%
2022/07/06	260.3	25.55	0	0.00	25.35	260.3	406	63.97%	大買/鉅額交易
2022/07/05	479.8	26.25	33	26.80	26.00	446.8	398	112.26%	大買/鉅額交易
2022/07/04	14.3	29.26	89.3	29.44	29.20	-75.1	370	-20.27%
2022/07/01	11.3	29.23	86.1	29.68	29.20	-74.8	353	-21.17%
2022/06/30	25.7	29.99	4	29.73	29.65	21.7	341	6.35%
2022/06/29	4.1	30.20	25.2	30.36	30.15	-21.1	332	-6.35%
2022/06/28	26.1	30.47	42.2	30.53	30.55	-16.1	332	-4.85%
2022/06/27	2.1	30.38	10	30.51	30.55	-7.9	331	-2.39%
2022/06/24	1.1	30.21	38	30.26	30.40	-36.9	326	-11.31%
2022/06/23	3.3	29.93	5	30.05	30.05	-1.7	317	-0.53%
2022/06/22	0.3	30.10	8	30.07	30.10	-7.7	316	-2.44%
2022/06/21	1	30.25	41	30.18	30.20	-40	325	-12.29%
2022/06/20	2.6	29.99	2	30.10	29.90	0.6	357	0.15%
2022/06/17	1.1	30.10	0	0.00	30.10	1.1	357	0.30%
2022/06/16	0.1	30.42	1	30.40	30.40	-0.9	361	-0.25%
2022/06/15	1	30.40	1	30.50	30.40	0	369	0.00%
2022/06/14	0.4	30.11	2	30.05	30.20	-1.6	373	-0.43%
2022/06/13	3.2	30.10	2	30.05	30.05	1.2	379	0.32%
2022/06/10	0.2	30.22	1	30.40	30.40	-0.8	380	-0.21%
2022/06/09	1.5	30.43	0.1	30.45	30.40	1.4	384	0.37%
2022/06/08	1.1	30.60	0	31.50	30.55	1.1	387	0.28%
2022/06/07	5.1	30.60	0	0.00	30.60	5.1	393	1.29%
2022/06/06	0.1	30.60	0.1	30.80	30.60	0	403	0.00%
2022/06/02	0.1	30.60	0.2	30.70	30.65	-0.1	422	-0.03%
2022/06/01	0.1	30.70	0	0.00	30.65	0.1	448	0.03%
2022/05/31	2.1	30.69	0	0.00	30.75	2.1	465	0.45%
2022/05/30	0.2	30.55	1	30.90	30.50	-0.9	515	-0.17%
2022/05/27	0	30.40	0	0.00	30.50	0	522	0.00%
2022/05/26	0.2	30.25	1.6	30.37	30.35	-1.4	530	-0.27%
2022/05/25	1.1	30.06	2	30.20	30.35	-0.9	540	-0.17%
2022/05/24	6.1	30.23	0	0.00	30.10	6.1	555	1.10%
2022/05/23	0	30.05	5	30.15	30.30	-5	579	-0.86%
2022/05/19	1.1	29.68	1	29.85	29.90	0.1	605	0.01%
2022/05/18	0.1	30.01	0	0.00	30.10	0.1	625	0.02%
2022/05/17	1	30.00	0	30.00	30.00	1	629	0.16%
2022/05/16	1.4	29.80	1	30.00	29.80	0.4	631	0.06%
2022/05/13	6.1	29.53	13	29.73	29.75	-6.9	634	-1.09%
2022/05/12	27.4	29.56	3	29.63	29.40	24.4	636	3.84%
2022/05/11	0.1	30.00	0	0.00	30.00	0.1	629	0.01%
2022/05/10	7.2	29.94	3	30.00	30.20	4.2	634	0.67%
2022/05/09	9.7	30.40	7	30.32	30.30	2.7	636	0.42%
2022/05/06	0.2	30.83	0	0.00	30.85	0.2	635	0.03%
2022/05/05	2.1	30.90	8	30.95	30.90	-5.9	641	-0.92%
2022/05/04	4.1	30.85	0	0.00	30.90	4.1	643	0.63%
2022/05/03	1.6	30.79	2	30.75	30.80	-0.4	652	-0.06%
2022/04/29	0.4	31.03	0	0.00	31.00	0.4	660	0.06%
2022/04/28	10.3	30.85	0	0.00	30.95	10.3	668	1.54%
2022/04/27	6.9	30.95	9	30.95	30.95	-2.1	669	-0.31%
2022/04/26	17.7	31.17	2.3	31.24	31.25	15.4	673	2.28%
2022/04/25	3.7	31.38	0.4	31.40	31.25	3.3	676	0.49%
2022/04/22	5.5	31.75	24	31.79	31.75	-18.5	675	-2.74%
2022/04/21	5.3	31.85	0	0.00	31.85	5.3	682	0.78%
2022/04/20	0	0.00	8	31.91	31.90	-8	707	-1.13%
2022/04/19	4.5	31.88	0	0.00	31.90	4.5	713	0.63%
2022/04/18	0.3	31.52	1	31.40	31.50	-0.8	717	-0.10%
2022/04/15	7.4	31.89	3	31.87	31.90	4.3	718	0.61%
2022/04/14	9.4	32.20	18	32.19	32.20	-8.6	725	-1.18%
2022/04/13	3.2	31.79	6	31.87	31.95	-2.8	723	-0.39%
2022/04/12	8.1	31.46	7	31.48	31.50	1.1	723	0.15%
2022/04/11	7.4	31.70	0	0.00	31.60	7.4	721	1.03%
2022/04/08	3	31.82	2.1	31.91	31.95	0.9	722	0.13%
2022/04/07	22.1	31.85	0	31.95	31.80	22.1	724	3.05%
2022/04/06	12.6	32.01	2.6	32.08	32.00	10	717	1.39%
2022/04/01	4.2	32.15	3	32.12	32.15	1.2	715	0.17%
2022/03/31	11	32.30	0	32.35	32.30	11	724	1.52%
2022/03/30	8	32.26	9.1	32.26	32.30	-1.1	719	-0.15%
2022/03/29	6	32.17	4.3	32.15	32.20	1.8	712	0.25%
2022/03/28	11	31.91	5	32.07	32.15	6	714	0.84%
2022/03/25	12	32.11	1.1	32.12	32.10	10.9	712	1.53%
2022/03/24	9	31.94	25	32.05	32.20	-16	708	-2.25%
2022/03/23	42	32.03	27.3	31.97	31.90	14.8	700	2.11%
2022/03/22	2.7	31.46	4	31.49	31.50	-1.3	667	-0.20%
2022/03/21	11.3	31.38	0	0.00	31.45	11.3	665	1.70%
2022/03/18	6.3	31.44	10	31.52	31.45	-3.8	664	-0.56%
2022/03/17	2.9	31.20	10	31.56	31.65	-7.2	662	-1.08%
2022/03/16	6.4	31.26	0	0.00	31.25	6.4	671	0.95%
2022/03/15	2	31.35	3	31.30	31.30	-1	667	-0.15%
2022/03/14	3.3	31.46	4	31.48	31.80	-0.7	666	-0.11%
2022/03/11	0.2	31.40	0	0.00	31.40	0.2	666	0.03%
2022/03/10	4	31.56	5	31.53	31.55	-1	664	-0.15%
2022/03/09	30	31.21	3	31.25	31.45	27	662	4.07%
2022/03/08	5.3	30.88	16	30.93	30.85	-10.7	656	-1.63%
2022/03/07	14.4	31.52	5	31.52	31.55	9.4	640	1.46%
2022/03/04	14.2	32.41	14.6	32.39	32.50	-0.4	617	-0.06%
2022/03/03	36	32.36	51	32.50	32.45	-15	606	-2.48%
2022/03/02	12	31.65	2	31.75	31.80	10	562	1.78%
2022/03/01	2.1	31.67	3	31.68	31.75	-0.9	558	-0.17%
2022/02/25	15	31.38	12.3	31.47	31.30	2.7	555	0.49%
2022/02/24	13.1	31.58	7	31.71	31.70	6.1	549	1.11%
2022/02/23	9.5	31.73	37.5	31.73	31.95	-28	536	-5.21%
2022/02/22	10	31.20	2	31.35	31.30	8	518	1.54%
2022/02/21	14.6	31.24	34.3	31.40	31.45	-19.6	515	-3.80%
2022/02/18	30.5	31.20	45	31.09	31.15	-14.5	504	-2.87%
2022/02/17	5	30.88	11	30.90	30.90	-6	488	-1.23%
2022/02/16	8	30.86	1	30.90	30.90	7	491	1.43%
2022/02/15	1	30.80	1.1	30.89	30.80	-0.1	499	-0.02%
2022/02/14	1.1	30.89	2	30.76	30.80	-0.9	525	-0.17%
2022/02/11	0	0.00	9	30.91	30.95	-9	529	-1.70%
2022/02/10	2.2	30.92	43	30.91	30.95	-40.8	538	-7.58%
2022/02/09	0.1	30.80	7	30.80	30.90	-6.9	539	-1.29%
2022/02/08	0.2	30.70	6	30.83	30.85	-5.8	542	-1.07%
2022/02/07	8	30.58	10	30.70	30.80	-2	540	-0.37%
2022/01/26	1.1	30.20	0	0.00	30.40	1.1	538	0.21%
2022/01/25	40.1	30.11	7	30.12	30.25	33.1	544	6.08%
2022/01/24	0.2	30.40	145.5	30.35	30.40	-145.3	541	-26.84%	大賣/鉅額交易
2022/01/21	1.2	30.50	29	30.59	30.60	-27.8	535	-5.19%
2022/01/20	3	30.60	5.1	30.75	30.80	-2.1	535	-0.38%
2022/01/19	0.2	30.62	11	30.75	30.75	-10.8	553	-1.96%
2022/01/18	37.3	30.65	13	30.66	30.70	24.3	557	4.36%
2022/01/17	5	30.36	0.1	30.45	30.50	4.9	549	0.89%
2022/01/14	3	30.58	3	30.90	30.60	0	549	0.00%
2022/01/13	8	30.68	62	30.69	30.75	-54	578	-9.33%
2022/01/12	5.2	30.20	3	30.10	30.20	2.2	564	0.39%
2022/01/11	1.2	30.03	19	30.01	30.10	-17.8	563	-3.15%
2022/01/10	12.2	29.96	5.2	30.00	30.00	6.9	567	1.22%
2022/01/07	2.1	30.05	22	30.25	30.05	-19.9	575	-3.46%
2022/01/06	8.2	30.02	6	30.13	30.10	2.2	581	0.38%
2022/01/05	7	29.89	8	29.98	29.95	-1	586	-0.17%
2022/01/04	5.2	29.86	4	29.95	29.95	1.2	604	0.20%
2022/01/03	12.1	29.84	24	29.95	29.95	-11.9	623	-1.91%
2021/12/30	3	29.85	9	29.88	29.90	-6	635	-0.94%
2021/12/29	0	0.00	8	29.80	29.80	-8	644	-1.24%
2021/12/28	1	29.80	2	29.88	29.75	-1	666	-0.15%
2021/12/27	1	29.85	6	29.78	29.85	-5	690	-0.72%
2021/12/23	0.2	29.45	4	29.55	29.60	-3.8	766	-0.50%
2021/12/22	4	29.35	0	29.45	29.40	4	801	0.49%
2021/12/21	7.1	29.40	0	29.55	29.40	7.1	812	0.87%
2021/12/20	4.1	29.40	0	0.00	29.45	4.1	835	0.49%
2021/12/17	5.1	29.49	1	29.50	29.55	4.1	854	0.48%
2021/12/16	4.4	29.43	2	29.40	29.45	2.4	899	0.26%
2021/12/14	7	29.58	0.2	29.60	29.55	6.8	981	0.69%
2021/12/13	4	29.70	2	29.78	29.80	2	1,017	0.20%
2021/12/10	0	0.00	23	29.72	29.90	-23	1,140	-2.02%
2021/12/09	2	29.50	0	0.00	29.60	2	1,207	0.17%
2021/12/08	0.1	29.45	1	29.50	29.55	-1	1,257	-0.08%
2021/12/07	4	29.41	1	29.55	29.55	3	1,278	0.23%
2021/12/06	0.1	29.55	2	29.45	29.50	-1.9	1,294	-0.14%
2021/12/03	2	29.20	2	29.35	29.45	0	1,319	0.00%
2021/12/02	0.2	29.28	4	29.30	29.40	-3.9	1,337	-0.29%
2021/12/01	7.1	29.29	5	29.42	29.35	2.1	1,356	0.15%
2021/11/30	5.1	29.47	0	0.00	29.40	5.1	1,378	0.37%
2021/11/29	4.1	29.25	5	29.30	29.45	-0.9	1,406	-0.07%
2021/11/26	3.5	29.43	18	29.45	29.55	-14.5	1,442	-1.01%
2021/11/25	0	29.45	0	0.00	29.60	0	1,465	0.00%
2021/11/24	3.1	29.50	2	29.55	29.55	1.1	1,470	0.07%
2021/11/23	7.1	29.45	0	0.00	29.60	7.1	1,472	0.48%
2021/11/22	2	29.50	7	29.55	29.60	-5	1,473	-0.34%
2021/11/19	1.1	29.51	0.5	29.60	29.60	0.6	1,474	0.04%
2021/11/18	2	29.55	1	29.70	29.60	1	1,474	0.07%
2021/11/17	1.6	29.62	1	29.70	29.70	0.6	1,474	0.04%
2021/11/15	0	0.00	8	29.63	29.75	-8	1,490	-0.54%
2021/11/12	1	29.55	9	29.56	29.75	-8	1,495	-0.54%
2021/11/11	28	29.62	8	29.67	29.70	20	1,492	1.34%
2021/11/10	3.1	29.17	11	29.30	29.30	-7.9	1,478	-0.53%
2021/11/09	14.3	29.10	16	29.08	29.15	-1.7	1,473	-0.12%
2021/11/08	19.7	29.24	0	0.00	29.15	19.7	1,466	1.34%
2021/11/05	24.3	29.33	20	29.40	29.45	4.3	1,468	0.29%
2021/11/04	9	29.49	6	29.63	29.65	3	1,471	0.20%
2021/11/03	2	29.45	6	29.57	29.60	-4	1,476	-0.27%
2021/11/02	25.2	29.50	8	29.55	29.65	17.2	1,489	1.15%
2021/11/01	4	29.56	1	29.50	29.80	3	1,492	0.20%
2021/10/29	21	29.40	5	29.55	29.60	16	1,498	1.07%
2021/10/28	14	29.41	15.1	29.47	29.60	-1.1	1,499	-0.07%
2021/10/27	12.5	29.59	17	29.65	29.65	-4.5	1,511	-0.29%
2021/10/26	9	29.88	3	29.85	29.90	6	1,494	0.40%
2021/10/25	4.1	30.00	6	30.08	30.00	-2	1,488	-0.13%
2021/10/22	7	29.99	10	30.04	30.05	-3	1,501	-0.20%
2021/10/21	14	29.98	2	29.98	30.10	12	1,502	0.80%
2021/10/20	9	29.93	6	29.93	29.95	3	1,470	0.20%
2021/10/19	2	29.85	1	29.90	29.95	1	1,458	0.07%
2021/10/18	1	29.70	2	29.80	29.85	-1	1,460	-0.07%
2021/10/15	20	29.83	23	30.25	29.70	-3	1,465	-0.20%
2021/10/14	1	29.95	18	30.12	30.10	-17	1,466	-1.16%
2021/10/13	3	29.93	16	30.00	30.10	-13	1,463	-0.89%
2021/10/12	10	29.80	7	30.01	30.10	3	1,454	0.21%
2021/10/08	0.1	30.00	15	29.95	30.00	-14.9	1,436	-1.04%
2021/10/07	2.3	29.77	40	29.85	29.85	-37.7	1,427	-2.64%
2021/10/06	0	0.00	6	29.71	29.60	-6	1,423	-0.42%
2021/10/05	5	29.55	10	29.48	29.60	-5	1,426	-0.35%
2021/10/04	14	29.84	89	29.76	29.65	-75	1,426	-5.26%
2021/10/01	68.2	29.87	21	29.78	29.80	47.2	1,435	3.28%
2021/09/30	3	29.40	5	29.52	29.75	-2	1,393	-0.14%
2021/09/29	4	29.10	73.1	29.04	29.15	-69.1	1,369	-5.04%
2021/09/28	1	29.00	16.8	28.98	29.00	-15.8	1,341	-1.18%
2021/09/27	15.3	28.75	9.1	28.87	28.90	6.2	1,329	0.47%
2021/09/24	5.2	28.51	3	28.50	28.65	2.2	1,318	0.17%
2021/09/23	5	28.41	3	28.53	28.60	2	1,311	0.15%
2021/09/22	43.5	27.95	61	28.12	28.40	-17.5	1,272	-1.38%
2021/09/17	75.7	27.38	1.2	27.36	27.45	74.5	1,253	5.94%
2021/09/16	19.1	27.64	27	27.65	27.65	-7.9	1,238	-0.64%
2021/09/15	391.5	28.14	75	28.01	27.95	316.5	1,204	26.28%	大買/鉅額交易
2021/09/14	69.3	31.00	74.3	31.04	31.15	-5	1,082	-0.47%
2021/09/13	19	30.92	168.2	30.94	30.95	-149.2	1,005	-14.83%	大賣/鉅額交易
2021/09/10	5.2	30.91	220	30.93	30.90	-214.8	969	-22.15%	大賣/鉅額交易
2021/09/09	6	30.96	79	30.91	31.00	-73	955	-7.64%
2021/09/08	25	30.92	45	31.08	30.80	-20	941	-2.12%
2021/09/07	4	31.18	210	31.19	31.25	-206	918	-22.44%	大賣/鉅額交易
2021/09/06	1.2	31.38	24	31.23	31.15	-22.8	900	-2.54%
2021/09/03	23	31.05	10.5	31.08	31.20	12.5	884	1.42%
2021/09/02	76	31.17	23	31.26	31.10	53	864	6.13%
2021/09/01	12	31.47	132.1	31.49	31.40	-120.1	840	-14.30%	大賣/鉅額交易
2021/08/31	12.2	30.59	22	30.61	31.00	-9.8	804	-1.21%
2021/08/30	4	30.08	31	30.17	30.20	-27	785	-3.44%
2021/08/27	7	30.02	4	29.91	30.10	3	782	0.38%
2021/08/26	2	29.75	7	29.75	29.75	-5	785	-0.64%
2021/08/25	11	29.59	6	29.61	29.70	5	789	0.63%
2021/08/24	3	29.50	2	29.55	29.60	1	790	0.13%
2021/08/23	1	29.25	13	29.48	29.55	-12	798	-1.50%
2021/08/20	17.1	29.05	2	29.05	29.10	15.1	805	1.87%
2021/08/19	8.1	29.31	0	0.00	29.20	8.1	816	1.00%
2021/08/18	41	29.46	15	29.64	29.75	26	815	3.19%
2021/08/17	12	29.91	1	30.00	29.90	11	821	1.34%
2021/08/16	35	30.12	6	29.95	30.20	29	824	3.52%
2021/08/13	0	30.40	0	0.00	30.45	0	820	0.00%
2021/08/12	2.2	30.41	5.1	30.41	30.60	-2.9	824	-0.36%
2021/08/11	8.1	30.44	1	30.25	30.55	7.1	833	0.85%
2021/08/10	12	30.50	2	30.55	30.65	10	847	1.18%
2021/08/09	15.1	30.92	3	30.90	30.85	12.1	887	1.36%
2021/08/06	14	30.97	1	31.00	31.00	13	905	1.44%
2021/08/05	15.2	30.81	23	30.90	30.80	-7.8	925	-0.84%
2021/08/04	3.2	30.75	7	30.71	30.80	-3.8	974	-0.39%
2021/08/03	4	30.58	4	30.69	30.70	0	1,009	0.00%
2021/08/02	5.2	30.77	15	30.90	30.70	-9.8	1,021	-0.96%
2021/07/30	4	30.30	3	30.27	30.30	1	1,009	0.10%
2021/07/29	1	30.45	0	0.00	30.45	1	1,028	0.10%
2021/07/28	24	30.32	7	30.21	30.40	17	1,046	1.62%
2021/07/27	8	30.51	5	30.44	30.35	3	1,079	0.28%
2021/07/26	5	30.42	5.1	30.43	30.50	-0.1	1,107	-0.01%
2021/07/23	1	30.30	1	30.40	30.30	0	1,125	0.00%
2021/07/22	9	30.21	1	30.30	30.30	8	1,147	0.70%
2021/07/21	14	30.31	3	30.27	30.15	11	1,161	0.95%
2021/07/20	11	30.37	0	0.00	30.45	11	1,175	0.94%
2021/07/19	6.5	30.57	1	30.45	30.60	5.5	1,189	0.46%
2021/07/16	2	30.62	2.8	30.61	30.60	-0.8	1,256	-0.06%
2021/07/15	9	30.53	9	30.52	30.55	0	1,287	0.00%
2021/07/14	9	30.35	5	30.23	30.50	4	1,315	0.30%
2021/07/13	12	30.50	17	30.41	30.35	-5	1,365	-0.37%
2021/07/12	7	30.74	3.4	30.77	30.60	3.6	1,374	0.26%
2021/07/09	44	30.76	16	30.78	30.80	28	1,384	2.02%
2021/07/08	51	30.93	20.4	30.91	31.10	30.6	1,428	2.14%
2021/07/07	10	30.44	1.1	30.35	30.40	8.9	1,439	0.62%
2021/07/06	4	30.14	7	30.24	30.20	-3	1,454	-0.21%
2021/07/05	3	30.00	2	30.03	30.10	1	1,460	0.07%
2021/07/02	3	30.00	1	30.10	30.10	2	1,472	0.14%
2021/07/01	16	30.03	6	30.14	30.15	10	1,495	0.67%
2021/06/30	8	30.09	13	30.14	30.10	-5	1,517	-0.33%
2021/06/29	25	30.35	9	30.32	30.30	16	1,553	1.03%
2021/06/28	27	30.30	30.7	30.37	30.50	-3.7	1,584	-0.23%
2021/06/25	4	29.71	3	29.75	29.85	1	1,631	0.06%
2021/06/24	4	29.48	1	29.60	29.55	3	1,676	0.18%
2021/06/23	4	29.44	1	29.65	29.50	3	1,716	0.17%
2021/06/22	7.7	29.50	3	29.43	29.45	4.7	1,914	0.25%
2021/06/21	7.4	29.45	0	29.70	29.40	7.4	1,932	0.38%
2021/06/18	21.3	29.60	3	29.60	29.60	18.3	1,956	0.93%
2021/06/17	2.2	29.47	0	0.00	29.70	2.2	1,983	0.11%
2021/06/16	8	29.51	0	0.00	29.60	8	2,006	0.40%
2021/06/15	3.1	29.55	1	29.60	29.65	2.1	2,034	0.10%
2021/06/11	7.1	29.59	1	29.60	29.65	6.1	2,065	0.29%
2021/06/08	2	29.60	1	29.65	29.60	1	2,269	0.04%
2021/06/07	6.1	29.51	1	29.40	29.70	5.1	2,296	0.22%
2021/06/04	0.2	29.65	2	29.70	29.80	-1.8	2,308	-0.08%
2021/06/03	5	29.80	0	0.00	29.75	5	2,323	0.22%
2021/06/02	11	29.55	0	0.00	29.60	11	2,359	0.47%
2021/06/01	3.3	29.46	10	29.51	29.60	-6.7	2,386	-0.28%
2021/05/31	7.1	29.57	6	29.63	29.55	1	2,430	0.04%
2021/05/28	6	29.46	20	29.40	29.50	-14	2,463	-0.57%
2021/05/27	7.1	29.14	6	28.93	29.20	1.1	2,477	0.04%
2021/05/26	2	28.50	8	28.80	28.85	-6	2,484	-0.24%
2021/05/25	12	28.46	9	28.57	28.40	3	2,490	0.12%
2021/05/24	13	28.34	1	28.50	28.35	12	2,494	0.48%
2021/05/21	14.2	28.20	3	28.32	28.20	11.2	2,507	0.44%
2021/05/20	0	0.00	1	28.24	28.10	-1	2,513	-0.04%
2021/05/19	6.2	28.22	13	28.27	28.30	-6.9	2,520	-0.27%
2021/05/18	27.1	27.82	76	27.93	28.20	-48.9	2,519	-1.94%
2021/05/17	115	26.99	35	27.59	27.30	80	2,511	3.19%	大買/
2021/05/14	19.1	28.32	2.2	28.27	28.25	16.9	2,463	0.69%
2021/05/13	27	28.01	62.5	27.35	28.25	-35.5	2,443	-1.45%
2021/05/12	75	28.62	21.6	28.42	28.20	53.4	2,407	2.22%
2021/05/11	50.3	29.90	8	29.74	29.75	42.3	2,354	1.80%
2021/05/10	8	30.41	5	30.41	30.35	3	2,314	0.13%
2021/05/07	7.3	30.31	2	30.25	30.35	5.3	2,308	0.23%
2021/05/06	14	30.38	1	30.13	30.30	13	2,304	0.56%
2021/05/05	6.4	30.34	1	30.25	30.30	5.4	2,289	0.24%
2021/05/04	34.3	29.99	7	30.44	30.25	27.3	2,274	1.20%
2021/05/03	32.3	31.03	17.5	31.15	30.85	14.8	2,234	0.66%
2021/04/29	6	31.43	13	31.32	31.25	-7	2,210	-0.32%
2021/04/28	14	31.63	45	31.73	31.80	-31	2,194	-1.41%
2021/04/27	30	31.25	18.1	31.27	31.25	11.9	2,196	0.54%
2021/04/26	2.1	31.10	16	31.39	31.45	-14	2,182	-0.64%
2021/04/23	16.5	31.24	21	31.25	31.30	-4.5	2,165	-0.21%
2021/04/22	58.3	31.94	19	31.79	31.55	39.3	2,152	1.83%
2021/04/21	15.1	32.23	28	32.23	32.35	-12.9	2,079	-0.62%
2021/04/20	17.2	31.76	5	31.81	31.85	12.2	2,052	0.59%
2021/04/19	25.2	31.39	84.1	31.47	31.60	-58.9	2,037	-2.89%
2021/04/16	31	30.73	3	30.77	30.85	28	1,985	1.41%
2021/04/15	14	30.67	8	30.79	30.80	6	1,970	0.30%
2021/04/14	51	30.57	88	30.87	30.90	-37	1,949	-1.90%
2021/04/13	16.1	30.51	20	30.46	30.45	-3.9	1,911	-0.21%
2021/04/12	14	30.24	51	30.26	30.30	-37	1,870	-1.98%
2021/04/09	10	30.16	39	30.16	30.20	-29	1,859	-1.56%
2021/04/08	7	30.18	50	30.30	30.30	-43	1,856	-2.32%
2021/04/07	56	30.15	5	30.12	30.25	51	1,844	2.77%
2021/04/06	22	30.23	107.1	30.28	30.30	-85.1	1,838	-4.63%	大賣/
2021/04/01	35	30.50	6	30.57	30.40	29	1,828	1.59%
2021/03/31	7.1	30.54	23.5	30.58	30.65	-16.4	1,797	-0.91%
2021/03/30	31	30.16	136	30.19	30.45	-105	1,765	-5.95%	大賣/鉅額交易
2021/03/29	38	29.59	163	29.59	29.80	-125	1,690	-7.39%	大賣/鉅額交易
2021/03/26	47	29.63	21	29.62	29.70	26	1,650	1.58%
2021/03/25	218.1	29.86	63	29.67	29.55	155.1	1,626	9.53%	大買/鉅額交易
2021/03/24	12.1	29.98	22	29.99	30.00	-9.9	1,440	-0.69%
2021/03/23	23.9	29.76	133.6	29.77	30.00	-109.7	1,440	-7.62%	大賣/鉅額交易
2021/03/22	14	29.93	42.1	29.95	30.25	-28.1	1,411	-1.99%
2021/03/19	26.2	29.76	78.3	29.81	30.00	-52.1	1,396	-3.73%
2021/03/18	16.4	29.58	100.3	29.56	29.75	-83.9	1,393	-6.02%
2021/03/17	40	29.23	28	29.21	29.55	12	1,378	0.87%
2021/03/16	57.5	29.55	153.4	29.49	29.20	-95.9	1,362	-7.04%	大賣/
2021/03/15	61.8	30.37	30	30.51	30.70	31.8	1,282	2.48%
2021/03/12	67	29.15	41	29.59	29.90	26	1,245	2.09%
2021/03/11	18	28.86	15	28.95	29.00	3	1,227	0.24%
2021/03/10	1	28.30	15	28.22	28.50	-14	1,208	-1.16%
2021/03/09	9	28.21	15.3	28.10	28.30	-6.3	1,200	-0.52%
2021/03/08	63.4	28.43	10.9	28.21	28.35	52.5	1,200	4.37%
2021/03/05	11	27.84	34	27.88	28.00	-23	1,191	-1.93%
2021/03/04	55.4	28.01	54	28.06	28.20	1.4	1,179	0.12%
2021/03/03	83.8	27.52	35.4	27.30	27.65	48.4	1,165	4.15%
2021/03/02	21	26.97	16	27.01	27.05	5	1,167	0.43%
2021/02/26	26	26.72	8.3	26.77	26.75	17.8	1,162	1.53%
2021/02/25	42.5	26.96	38	26.82	26.90	4.5	1,156	0.39%
2021/02/24	67.9	26.77	3.7	26.76	26.80	64.2	1,180	5.44%
2021/02/23	9	26.65	6.2	26.63	26.75	2.8	1,194	0.23%
2021/02/22	6	26.31	12.1	26.41	26.50	-6.1	1,215	-0.50%
2021/02/19	4	26.22	29	26.23	26.25	-25	1,243	-2.01%
2021/02/18	1.1	25.99	3	26.00	26.10	-1.9	1,251	-0.15%
2021/02/17	4	25.67	2	25.80	25.90	2	1,291	0.16%
2021/02/05	2	25.50	6	25.47	25.55	-4	1,303	-0.31%
2021/02/04	5	25.26	3	25.30	25.40	2	1,350	0.15%
2021/02/03	10.2	25.40	17.1	25.39	25.40	-6.9	1,506	-0.46%
2021/02/02	3	25.30	3.6	25.41	25.50	-0.6	1,570	-0.04%
2021/02/01	21	25.25	2	25.35	25.35	19	1,616	1.18%
2021/01/29	5	25.41	0	0.00	25.30	5	1,659	0.30%
2021/01/28	0	25.40	1	25.45	25.50	-1	1,692	-0.06%
2021/01/27	5	25.60	2.4	25.58	25.60	2.6	1,796	0.15%
2021/01/26	0.1	25.40	6.4	25.31	25.40	-6.3	1,844	-0.34%
2021/01/25	1	25.15	23	25.20	25.50	-22	1,852	-1.19%
2021/01/22	14	25.19	43	25.18	25.25	-29	1,880	-1.54%
2021/01/21	10	25.40	13	25.38	25.35	-3	1,880	-0.16%
2021/01/20	11	25.30	6	25.33	25.50	5	1,886	0.27%
2021/01/19	12	25.47	0	0.00	25.50	12	1,908	0.63%
2021/01/15	4.1	25.50	47.4	25.57	25.70	-43.3	1,925	-2.25%
2021/01/14	21	25.60	1.1	25.70	25.80	19.9	1,949	1.02%
2021/01/13	0	0.00	2.4	25.67	25.70	-2.4	1,956	-0.12%
2021/01/12	13.4	25.66	3	25.60	25.60	10.4	1,952	0.53%
2021/01/11	4	25.74	2	25.75	25.85	2	1,955	0.10%
2021/01/08	6	25.67	17.4	25.68	25.70	-11.4	1,949	-0.58%
2021/01/07	1	25.70	5	25.74	25.80	-4	1,942	-0.21%
2021/01/06	5	25.57	1.5	25.69	25.65	3.5	1,944	0.18%
2021/01/05	3	26.00	7	25.95	26.05	-4	1,921	-0.21%
2021/01/04	5.2	25.81	4	26.06	26.10	1.2	1,932	0.06%
2020/12/31	1	25.95	28	25.98	26.05	-27	1,924	-1.40%
2020/12/30	26.1	25.94	0	0.00	25.95	26.1	1,916	1.36%
2020/12/29	0	26.00	2	26.00	25.95	-2	1,918	-0.10%
2020/12/28	0	25.95	1	25.95	25.95	-1	1,899	-0.05%
2020/12/25	10	25.85	4	25.74	25.95	6	1,878	0.32%
2020/12/24	0	0.00	2	25.45	25.65	-2	1,872	-0.11%
2020/12/23	2	25.25	5	25.30	25.30	-3	1,879	-0.16%
2020/12/22	17	25.39	4	25.34	25.30	13	1,890	0.69%
2020/12/21	5	25.45	0	0.00	25.50	5	1,925	0.26%
2020/12/18	12	25.64	2	25.60	25.60	10	1,939	0.52%
2020/12/17	6	25.54	3	25.55	25.80	3	1,950	0.15%
2020/12/16	1	25.70	7.4	25.69	25.85	-6.4	1,967	-0.32%
2020/12/15	17	25.74	4	25.58	25.60	13	1,974	0.66%
2020/12/14	34	25.93	3.3	25.91	26.00	30.7	1,984	1.54%
2020/12/11	15	25.51	18	25.49	25.70	-3	2,003	-0.15%
2020/12/10	27	25.71	0	0.00	25.75	27	2,000	1.35%
2020/12/09	59.1	25.68	7	25.65	25.70	52.1	1,993	2.61%
2020/12/08	8	26.01	2	26.00	26.00	6	1,977	0.30%
2020/12/07	44	26.14	23	26.29	26.20	21	2,000	1.05%
2020/12/04	27	26.35	11	26.35	26.40	16	1,988	0.80%
2020/12/03	3	26.35	3	26.27	26.40	0	1,992	0.00%
2020/12/02	20	26.25	15.2	26.24	26.35	4.8	2,033	0.24%
2020/12/01	29	26.42	25	26.33	26.40	4	2,042	0.20%
2020/11/30	3	26.83	15	26.94	26.85	-12	2,054	-0.58%
2020/11/27	29	26.78	9	26.98	26.80	20	2,109	0.95%
2020/11/26	63.5	26.93	6	27.02	26.90	57.5	2,090	2.75%
2020/11/25	0	0.00	10	26.80	26.85	-10	2,130	-0.47%
2020/11/24	6	26.43	13	26.43	26.60	-7	2,115	-0.33%
2020/11/23	8.1	26.27	17	26.29	26.45	-8.9	2,099	-0.42%
2020/11/20	22	26.67	12	26.55	26.50	10	2,063	0.48%
2020/11/19	18.5	26.63	2	26.65	26.75	16.5	2,036	0.81%
2020/11/18	8.3	26.31	34.4	26.07	26.40	-26	1,998	-1.30%
2020/11/17	17	25.69	0	0.00	25.80	17	1,964	0.87%
2020/11/16	14	25.69	1	25.60	25.65	13	1,987	0.65%
2020/11/13	21	25.47	6	25.39	25.45	15	1,953	0.77%
2020/11/12	21	25.48	28.7	25.47	25.50	-7.7	1,948	-0.40%
2020/11/11	82	26.07	140	25.87	26.00	-58	1,925	-3.01%	大賣/
2020/11/10	34.3	25.58	26	25.39	25.75	8.3	1,773	0.47%
2020/11/09	29.4	25.08	41	25.09	25.20	-11.6	1,719	-0.67%
2020/11/06	26	24.67	15	24.40	24.80	11	1,693	0.65%
2020/11/05	17	24.11	27	23.91	24.30	-10	1,660	-0.60%
2020/11/04	173	24.08	134	23.89	23.90	39	1,622	2.40%	大買/大賣/
2020/11/03	0	0.00	4	23.18	23.35	-4	1,520	-0.26%
2020/11/02	0	0.00	20.4	23.09	23.15	-20.4	1,473	-1.38%
2020/10/30	0	24.75	12	23.14	23.10	-12	1,471	-0.82%
2020/10/29	10	22.84	4	22.90	22.90	6	1,441	0.42%
2020/10/28	11	22.98	4.4	23.03	23.00	6.6	1,440	0.46%
2020/10/27	2	23.35	0	0.00	23.20	2	1,435	0.14%
2020/10/26	2.1	23.10	25.1	23.00	23.00	-23	1,399	-1.64%
2020/10/23	0	0.00	2	22.90	23.00	-2	1,387	-0.14%
2020/10/22	4	22.80	0	0.00	23.00	4	1,402	0.29%
2020/10/21	7	22.78	3	22.80	23.00	4	1,384	0.29%
2020/10/20	6	22.82	0	0.00	22.90	6	1,389	0.43%
2020/10/19	17	22.81	0	0.00	22.95	17	1,392	1.22%
2020/10/16	4.1	22.76	11	22.79	22.90	-6.9	1,386	-0.49%
2020/10/15	0.1	22.70	0	0.00	22.90	0.1	1,402	0.00%
2020/10/14	0	0.00	13	23.00	22.95	-13	1,434	-0.91%
2020/10/13	3	22.80	4	22.83	22.90	-1	1,465	-0.07%
2020/10/12	164	23.04	108.5	22.94	22.90	55.5	1,489	3.73%	大買/大賣/
2020/10/08	2	22.90	2	22.75	22.90	0	1,582	0.00%
2020/10/07	0	0.00	3	22.50	22.65	-3	1,617	-0.19%
2020/10/06	15	22.38	27	22.56	22.60	-12	1,712	-0.70%
2020/10/05	5	22.16	4.6	22.23	22.30	0.4	1,745	0.02%
2020/09/30	19	22.10	0.8	22.05	22.15	18.2	1,869	0.97%
2020/09/29	5	21.95	6	22.00	21.95	-1	2,015	-0.05%
2020/09/28	4	21.70	11	21.96	21.80	-7	2,021	-0.35%
2020/09/25	9	21.49	67	21.95	21.70	-58	2,017	-2.87%
2020/09/24	96	21.89	8	21.93	22.00	88	2,010	4.38%
2020/09/23	10	22.67	40	22.60	22.45	-30	1,971	-1.52%
2020/09/22	20	22.90	40	22.92	22.90	-20	1,996	-1.00%
2020/09/21	34	23.20	21	23.25	23.15	13	2,049	0.63%
2020/09/18	3	23.08	20	23.10	23.10	-17	2,054	-0.83%
2020/09/17	31	23.24	50	23.19	23.10	-19	2,060	-0.92%
2020/09/16	82	23.20	18	23.26	23.20	64	2,051	3.12%
2020/09/15	5	22.96	23	22.95	22.95	-18	2,023	-0.89%
2020/09/14	0	0.00	5	22.97	23.00	-5	2,034	-0.25%
2020/09/11	43	23.01	8	23.15	23.00	35	2,029	1.72%
2020/09/10	16	23.10	6	22.95	23.30	10	2,029	0.49%
2020/09/09	4	23.08	0	0.00	23.10	4	2,006	0.20%
2020/09/08	18	23.23	6	23.15	23.20	12	2,016	0.59%
2020/09/07	34	23.36	8	23.46	23.30	26	2,011	1.29%
2020/09/04	45	22.91	14	22.91	23.25	31	1,997	1.55%
2020/09/03	5	23.14	0	0.00	23.05	5	1,981	0.25%
2020/09/02	97	23.41	42	23.42	23.25	55	1,948	2.82%
2020/09/01	2	23.25	5	23.25	23.25	-3	1,891	-0.16%
2020/08/31	19	23.24	28	23.23	23.30	-9	1,930	-0.47%
2020/08/28	18	22.81	3	22.77	22.90	15	1,862	0.81%
2020/08/27	2	22.80	5	22.74	22.75	-3	1,864	-0.16%
2020/08/26	13	22.40	4	22.59	22.70	9	1,864	0.48%
2020/08/25	10	22.50	2	22.50	22.40	8	1,879	0.43%
2020/08/24	5	22.30	4	22.40	22.35	1	1,873	0.05%
2020/08/21	5	22.30	14	22.37	22.40	-9	1,883	-0.48%
2020/08/20	55	22.29	20	22.05	22.15	35	1,881	1.86%
2020/08/19	44	22.91	14	22.98	23.00	30	1,844	1.63%
2020/08/18	59	23.02	1	22.95	22.95	58	1,829	3.17%
2020/08/17	42	23.05	33	23.09	23.15	9	1,813	0.49%
2020/08/14	14	22.66	3	22.70	22.80	11	1,805	0.61%
2020/08/13	14	22.73	32	22.71	22.80	-18	1,801	-1.00%
2020/08/12	26	23.01	14	23.20	23.05	12	1,804	0.66%
2020/08/11	11	22.92	10	22.96	22.95	1	1,782	0.05%
2020/08/10	8	22.66	5	22.70	22.75	3	1,772	0.17%
2020/08/07	24	22.67	1	22.65	22.65	23	1,778	1.29%
2020/08/06	8	22.89	0	0.00	22.90	8	1,783	0.45%
2020/08/05	3	22.93	0	0.00	22.95	3	1,777	0.17%
2020/08/04	0	0.00	9	22.70	22.70	-9	1,773	-0.51%
2020/08/03	2	22.60	19	22.85	22.70	-17	1,772	-0.96%
2020/07/31	4	23.05	0	0.00	23.05	4	1,772	0.23%
2020/07/30	11	23.00	3	22.95	23.10	8	1,782	0.45%
2020/07/29	9	22.72	12	22.70	22.70	-3	1,781	-0.17%
2020/07/28	6	22.31	1	22.25	22.15	5	1,777	0.28%
2020/07/27	13	22.53	24	22.32	22.25	-11	1,783	-0.62%
2020/07/24	10	23.16	12.6	22.93	22.90	-2.6	1,777	-0.15%
2020/07/23	3	23.55	3	23.60	23.45	0	1,762	0.00%
2020/07/22	17	23.54	1	23.55	23.60	16	1,766	0.91%
2020/07/21	19	23.83	2	23.80	23.75	17	1,756	0.97%
2020/07/20	2	23.78	10	23.70	23.75	-8	1,742	-0.46%
2020/07/17	26	23.57	11	23.65	23.25	15	1,714	0.88%
2020/07/16	13	24.18	36	24.28	24.25	-23	1,694	-1.36%
2020/07/15	104	24.85	39.2	24.71	24.50	64.8	1,665	3.89%	大買/
2020/07/14	55	23.90	38.3	23.90	23.85	16.7	1,561	1.07%
2020/07/13	77	24.11	74.6	24.06	24.45	2.4	1,523	0.16%
2020/07/10	14	22.95	22	22.80	23.05	-8	1,430	-0.56%
2020/07/09	126	23.73	57.6	23.80	23.40	68.4	1,400	4.88%	大買/
2020/07/08	181.3	22.40	176	22.80	23.30	5.2	1,276	0.41%	大買/大賣/
2020/07/07	4	20.89	3	20.85	21.20	1	1,135	0.09%
2020/07/06	0	0.00	15.1	20.79	20.80	-15.1	1,131	-1.33%
2020/07/03	0	0.00	2	20.70	20.75	-2	1,128	-0.18%
2020/07/02	5	20.75	13	20.67	20.75	-8	1,124	-0.71%
2020/07/01	28	20.56	44	20.36	20.65	-16	1,124	-1.42%
2020/06/30	32	21.46	3	21.43	21.55	29	1,073	2.70%
2020/06/29	29	21.44	0	0.00	21.50	29	1,001	2.90%
2020/06/24	5	21.61	3	21.57	21.60	2	967	0.21%
2020/06/23	6	21.57	3	21.68	21.65	3	950	0.32%
2020/06/22	4	21.60	36	21.60	21.70	-32	934	-3.42%
2020/06/19	27	21.66	5.2	21.78	21.60	21.8	934	2.33%
2020/06/18	2	21.70	3	21.70	21.70	-1	918	-0.11%
2020/06/17	2	21.70	4	21.69	21.70	-2	915	-0.22%
2020/06/16	5	21.55	11	21.60	21.60	-6	910	-0.66%
2020/06/15	25	21.47	6	21.46	21.40	19	928	2.05%
2020/06/12	3	20.45	16.8	20.76	21.10	-13.8	932	-1.48%
2020/06/11	12	20.88	36	21.27	21.00	-24	930	-2.58%
2020/06/10	2	21.05	21	21.03	21.10	-19	898	-2.11%
2020/06/08	8.1	20.95	18.5	20.95	20.95	-10.4	904	-1.15%
2020/06/05	74	20.99	16.1	20.85	20.90	57.9	895	6.47%
2020/06/04	0	0.00	12	20.45	20.50	-12	846	-1.42%
2020/06/03	10	20.35	11	20.42	20.45	-1	842	-0.12%
2020/06/02	0	0.00	1	20.25	20.30	-1	839	-0.12%
2020/06/01	8	19.88	8	20.11	20.30	0	837	0.00%
2020/05/29	2	19.83	10	19.92	20.00	-8	820	-0.98%
2020/05/28	2	20.00	78.9	19.94	19.90	-76.9	824	-9.33%
2020/05/26	0	19.55	1	19.60	19.65	-1	828	-0.12%
2020/05/25	5	19.50	0	0.00	19.60	5	826	0.60%
2020/05/22	0.9	19.50	0	0.00	19.55	0.9	834	0.11%
2020/05/21	1	19.55	20	19.64	19.50	-19	841	-2.26%
2020/05/20	33	19.60	0	0.00	19.65	33	829	3.98%
2020/05/19	1	19.65	28	19.69	19.75	-27	827	-3.26%
2020/05/18	0	0.00	1	19.65	19.65	-1	813	-0.12%
2020/05/15	1	19.55	18	19.62	19.55	-17	811	-2.10%
2020/05/14	1	19.60	8	19.66	19.65	-7	809	-0.86%
2020/05/13	0	0.00	1	19.70	19.85	-1	800	-0.12%
2020/05/11	20	19.69	1	19.75	19.80	19	791	2.40%
2020/05/08	14	19.70	4	19.70	19.70	10	785	1.27%
2020/05/07	6	19.70	1	19.75	19.75	5	786	0.64%
2020/05/06	0	0.00	19.8	19.62	19.65	-19.8	786	-2.51%
2020/05/05	40	19.30	12	19.37	19.40	28	772	3.63%
2020/05/04	33	19.15	3	19.10	19.10	30	778	3.85%
2020/04/30	21	19.30	25	19.80	19.30	-4	768	-0.52%
2020/04/29	4	18.65	5	18.75	18.80	-1	752	-0.13%
2020/04/28	7	18.53	2	18.50	18.60	5	756	0.66%
2020/04/27	22	18.50	1	18.50	18.55	21	779	2.69%
2020/04/24	5	18.43	3	18.50	18.40	2	775	0.26%
2020/04/23	3	18.23	13	18.43	18.45	-10	779	-1.28%
2020/04/22	7	18.07	5	18.13	18.15	2	776	0.26%
2020/04/21	23.3	18.29	16	18.42	18.15	7.3	770	0.94%
2020/04/20	1	18.65	8	18.68	18.75	-7	761	-0.92%
2020/04/17	8	18.71	3	18.75	18.70	5	770	0.65%
2020/04/16	28	18.56	1.4	18.59	18.55	26.6	768	3.46%
2020/04/15	1	18.60	1	18.65	18.70	0	765	0.00%
2020/04/14	12	18.56	2	18.60	18.65	10	768	1.30%
2020/04/13	0	0.00	9	18.48	18.60	-9	764	-1.18%
2020/04/10	7.6	18.44	8	18.51	18.50	-0.4	769	-0.05%
2020/04/09	4	18.46	10	18.38	18.55	-6	770	-0.78%
2020/04/08	7	18.23	5	18.35	18.40	2	759	0.26%
2020/04/07	2	17.98	2	17.88	18.00	0	753	0.00%
2020/04/06	4	17.46	2	17.50	17.65	2	749	0.27%
2020/04/01	1	17.25	2	17.33	17.35	-1	753	-0.13%
2020/03/31	9	17.09	0	0.00	17.05	9	746	1.21%
2020/03/30	8.1	16.94	11.4	17.03	17.10	-3.3	742	-0.44%
2020/03/27	7	17.20	5	17.25	17.25	2	737	0.27%
2020/03/26	12	16.98	0	0.00	17.15	12	735	1.63%
2020/03/25	10	17.13	31	17.08	17.15	-21	733	-2.86%
2020/03/24	5.5	16.68	1	16.70	16.80	4.5	720	0.62%
2020/03/23	4	16.29	1	16.50	16.30	3	714	0.42%
2020/03/20	1	16.55	12	16.73	16.80	-11	715	-1.54%
2020/03/19	64.2	16.29	10	16.05	15.90	54.2	709	7.64%
2020/03/18	12	17.05	13	17.27	17.30	-1	673	-0.15%
2020/03/17	2	16.45	0	0.00	16.45	2	650	0.31%
2020/03/16	0	0.00	0.5	16.55	16.60	-0.5	653	-0.08%
2020/03/13	2.1	15.98	1.6	16.30	16.55	0.5	647	0.08%
2020/03/12	34	17.39	9	17.37	17.20	25	632	3.96%
2020/03/11	3	18.05	0	0.00	17.95	3	617	0.49%
2020/03/10	0	0.00	7	17.76	18.00	-7	611	-1.15%
2020/03/09	21	18.06	0	0.00	18.05	21	606	3.46%
2020/03/06	1	18.50	10	18.62	18.60	-9	599	-1.50%
2020/03/05	10	18.65	11	18.72	18.80	-1	603	-0.17%
2020/03/04	1	18.55	7	18.58	18.60	-6	615	-0.98%
2020/03/03	0	18.60	3	18.75	18.70	-3	616	-0.49%
2020/03/02	12	18.30	10	18.47	18.60	2	624	0.32%
2020/02/27	61	18.59	1	18.65	18.65	60	622	9.64%
2020/02/26	0	0.00	5	19.05	19.10	-5	618	-0.81%
2020/02/25	4	18.83	0	0.00	19.05	4	626	0.64%
2020/02/24	25.2	18.81	36	18.85	19.10	-10.8	619	-1.74%
2020/02/21	12	19.08	4	19.11	19.10	8	617	1.30%
2020/02/20	4	19.38	0	0.00	19.40	4	616	0.65%
2020/02/19	2	19.45	0	0.00	19.50	2	631	0.32%
2020/02/18	3	19.35	0	0.00	19.45	3	644	0.47%
2020/02/17	1	19.35	0	0.00	19.35	1	655	0.15%
2020/02/14	0.2	19.45	0	0.00	19.55	0.2	678	0.03%
2020/02/13	0	19.35	1	19.55	19.50	-1	703	-0.14%
2020/02/12	0	0.00	0.3	19.55	19.55	-0.3	732	-0.04%
2020/02/11	2	19.55	0	0.00	19.55	2	752	0.27%
2020/02/10	0	19.40	0	0.00	19.45	0	770	0.00%
2020/02/06	4	19.70	0	0.00	19.75	4	774	0.52%
2020/02/05	3	19.55	0	0.00	19.60	3	798	0.38%
2020/02/04	0	0.00	1.2	19.61	19.80	-1.2	784	-0.15%
2020/02/03	8	19.45	2	19.30	19.45	6	786	0.76%
2020/01/31	1	19.85	6	19.60	19.80	-5	781	-0.64%
2020/01/30	5	19.80	22	19.72	19.65	-17	768	-2.21%
2020/01/20	27	20.26	5	20.45	20.30	22	749	2.94%
2020/01/16	0	0.00	5	20.30	20.30	-5	754	-0.66%
2020/01/14	21	20.12	1	20.20	20.20	20	788	2.53%
2020/01/13	5	20.04	0	0.00	20.20	5	828	0.60%
2020/01/10	0	0.00	1	19.75	19.80	-1	920	-0.11%
2020/01/08	4	19.70	0	0.00	19.70	4	991	0.40%
2020/01/07	12	19.84	0	0.00	20.00	12	995	1.21%
2020/01/06	0	0.00	0.6	19.85	20.00	-0.6	1,000	-0.06%
2020/01/03	10	20.05	0	0.00	20.20	10	991	1.01%
2019/12/31	1	20.10	5	20.15	20.15	-4	989	-0.40%
2019/12/27	12.4	20.00	0	0.00	20.00	12.4	982	1.26%
2019/12/26	0	0.00	16	20.06	20.05	-16	969	-1.65%
2019/12/25	19	20.07	0	0.00	20.15	19	973	1.95%
2019/12/24	0	0.00	11	20.20	20.20	-11	976	-1.13%
2019/12/23	0.9	20.20	1	20.30	20.35	-0.1	979	-0.01%
2019/12/20	0	0.00	1	20.30	20.30	-1	982	-0.10%
2019/12/19	1.2	20.38	6	20.40	20.40	-4.8	984	-0.49%
2019/12/18	0	0.00	10	20.30	20.35	-10	1,003	-1.00%
2019/12/17	5	20.20	6	20.25	20.30	-1	1,032	-0.10%
2019/12/16	5	20.30	3	20.30	20.30	2	1,029	0.19%
2019/12/13	4	20.15	0	0.00	20.20	4	1,033	0.39%
2019/12/11	11	20.05	1	20.15	20.15	10	1,034	0.97%
2019/12/10	4	20.03	1	20.05	20.10	3	1,025	0.29%
2019/12/09	0	0.00	2	20.30	20.25	-2	1,027	-0.19%
2019/12/06	2	20.30	0	0.00	20.35	2	1,035	0.19%
2019/12/05	0	0.00	1	20.25	20.30	-1	1,036	-0.10%
2019/12/03	3	20.02	1	20.10	20.20	2	1,045	0.19%
2019/12/02	0	0.00	18.4	20.20	20.20	-18.4	1,042	-1.76%
2019/11/29	0	0.00	4	19.98	20.20	-4	1,036	-0.39%
2019/11/28	1	20.45	0	0.00	20.50	1	1,022	0.10%
2019/11/27	1	20.35	1	20.50	20.50	0	1,022	0.00%
2019/11/26	1	20.30	0	0.00	20.30	1	1,011	0.10%
2019/11/25	8	20.48	26	20.50	20.40	-18	1,000	-1.80%
2019/11/22	0.1	20.45	1	20.60	20.60	-0.9	998	-0.09%
2019/11/21	1	20.70	2	20.60	20.80	-1	997	-0.10%
2019/11/20	1	20.70	2	20.85	20.85	-1	997	-0.10%
2019/11/19	1	20.75	3	20.62	20.75	-2	1,001	-0.20%
2019/11/18	0	0.00	33	20.51	20.60	-33	998	-3.30%
2019/11/15	24	20.31	1	20.35	20.40	23	997	2.31%
2019/11/14	11	20.37	17	20.35	20.45	-6	1,025	-0.58%
2019/11/13	5.3	20.41	28.8	20.40	20.50	-23.5	1,023	-2.29%
2019/11/12	4	20.01	99.6	20.03	20.20	-95.6	1,012	-9.45%
2019/11/11	0	0.00	48	19.96	20.00	-48	1,021	-4.70%
2019/11/08	29	19.53	25	19.56	19.75	4	994	0.40%
2019/11/07	23	19.88	36	20.03	19.95	-13	980	-1.33%
2019/11/06	12	20.25	31	20.22	20.30	-19	982	-1.93%
2019/11/05	7	20.16	1	20.30	20.35	6	978	0.61%
2019/11/04	36.2	20.19	15	20.22	20.25	21.2	982	2.16%
2019/11/01	0	0.00	1	19.70	19.80	-1	986	-0.10%
2019/10/31	0	0.00	24	19.74	19.80	-24	1,042	-2.30%
2019/10/30	2	19.50	0	0.00	19.70	2	1,083	0.18%
2019/10/29	5	19.71	3	19.72	19.65	2	1,109	0.18%
2019/10/28	0	0.00	2	19.70	19.80	-2	1,131	-0.18%
2019/10/24	1.6	19.70	3.1	19.77	19.75	-1.5	1,151	-0.13%
2019/10/23	28.2	19.57	1	19.50	19.80	27.2	1,150	2.36%
2019/10/22	78.8	19.70	18	19.76	19.55	60.8	1,162	5.23%
2019/10/21	38	19.94	31	19.91	19.95	7	1,153	0.61%
2019/10/18	16	19.48	78	19.54	19.75	-62	1,115	-5.56%
2019/10/17	76	19.16	15	19.25	19.10	61	1,029	5.93%
2019/10/16	43	18.91	6.8	18.97	19.10	36.2	988	3.66%
2019/10/15	5	18.58	1	18.65	18.65	4	978	0.41%
2019/10/08	0	0.00	8.8	18.30	18.35	-8.8	999	-0.88%
2019/10/07	0	0.00	1	18.20	18.25	-1	1,022	-0.10%
2019/10/04	10	18.20	3	18.18	18.15	7	1,045	0.67%
2019/10/03	1	18.10	0	0.00	18.20	1	1,067	0.09%
2019/10/02	0	0.00	4	18.20	18.25	-4	1,082	-0.37%
2019/10/01	0	0.00	3	18.15	18.30	-3	1,110	-0.27%
2019/09/24	40	18.29	11	18.30	18.35	29	1,124	2.58%
2019/09/23	11	18.36	10	18.27	18.45	1	1,134	0.09%
2019/09/20	15	18.32	8.8	18.22	18.30	6.2	1,125	0.55%
2019/09/19	12	17.85	15	17.86	17.90	-3	1,125	-0.27%
2019/09/18	4.4	17.75	5	17.75	17.85	-0.6	1,150	-0.05%
2019/09/17	6.2	17.64	0	0.00	17.65	6.2	1,156	0.54%
2019/09/16	2	17.50	0	0.00	17.60	2	1,180	0.17%
2019/09/12	3	17.60	0	0.00	17.60	3	1,209	0.25%
2019/09/10	0	0.00	15	17.58	17.60	-15	1,254	-1.20%
2019/09/06	0	0.00	1	17.60	17.60	-1	1,250	-0.08%
2019/09/05	4.4	17.45	8	17.50	17.60	-3.6	1,249	-0.29%
2019/09/04	14	17.50	1	17.55	17.55	13	1,247	1.04%
2019/09/03	10	17.53	0	0.00	17.55	10	1,262	0.79%
2019/08/30	25	17.49	2	17.45	17.55	23	1,284	1.79%
2019/08/28	1	17.40	0	0.00	17.50	1	1,338	0.07%
2019/08/26	0	0.00	1	17.45	17.35	-1	1,382	-0.07%
2019/08/23	0	17.55	21	17.60	17.60	-21	1,419	-1.48%
2019/08/21	0	0.00	5	17.50	17.60	-5	1,593	-0.31%
2019/08/20	1	17.70	8.4	17.61	17.55	-7.4	1,634	-0.45%
2019/08/19	4	17.61	15	17.65	17.55	-11	1,621	-0.68%
2019/08/16	0.1	16.65	1	16.70	16.75	-0.9	1,586	-0.05%
2019/08/15	44	16.48	11	16.56	16.55	33	1,579	2.09%
2019/08/14	53	16.70	72	16.68	16.65	-19	1,571	-1.21%
2019/08/13	0	0.00	80	15.99	16.00	-80	1,545	-5.18%
2019/08/12	2	15.98	1	15.90	16.00	1	1,544	0.06%
2019/08/08	4	16.08	0	0.00	16.15	4	1,545	0.26%
2019/08/07	2	16.10	0	0.00	16.25	2	1,547	0.13%
2019/08/06	125	15.77	4	15.95	16.15	121	1,571	7.70%	大買/鉅額交易
2019/08/05	4.8	16.27	94	16.20	16.10	-89.2	1,566	-5.69%
2019/08/02	0	16.75	55	16.96	16.75	-55	1,577	-3.49%
2019/08/01	41	18.42	28	18.44	18.40	13	1,538	0.85%
2019/07/31	5.4	18.50	0	0.00	18.50	5.4	1,542	0.35%
2019/07/30	0	0.00	97	18.45	18.50	-97	1,555	-6.24%
2019/07/29	5.2	18.45	1	18.35	18.45	4.2	1,543	0.27%
2019/07/26	0	0.00	205	18.30	18.35	-205	1,530	-13.39%	大賣/鉅額交易
2019/07/25	2	18.25	6	18.36	18.35	-4	1,519	-0.26%
2019/07/24	2	18.35	0	0.00	18.30	2	1,510	0.13%
2019/07/23	2	18.40	2	18.45	18.55	0	1,490	0.00%
2019/07/22	0	0.00	2	18.58	18.60	-2	1,482	-0.13%
2019/07/19	1	18.50	13	18.50	18.60	-12	1,476	-0.81%
2019/07/18	2	18.60	0	0.00	18.60	2	1,461	0.14%
2019/07/17	2	18.50	87	18.54	18.55	-85	1,458	-5.83%
2019/07/16	15	18.40	1.4	18.49	18.50	13.6	1,435	0.95%
2019/07/15	0	0.00	2	18.15	18.20	-2	1,409	-0.14%
2019/07/12	5	18.05	5	18.20	18.25	0	1,414	0.00%
2019/07/11	20	18.08	45.4	18.14	18.00	-25.4	1,408	-1.80%
2019/07/10	0	0.00	22	18.33	18.35	-22	1,404	-1.57%
2019/07/09	62	18.59	2	18.50	18.60	60	1,381	4.34%
2019/07/08	4	18.83	17	18.76	18.85	-13	1,372	-0.95%
2019/07/05	5	18.89	11	18.95	18.85	-6	1,366	-0.44%
2019/07/04	2	18.65	0	0.00	18.75	2	1,346	0.15%
2019/07/03	0	0.00	24	18.59	18.60	-24	1,337	-1.79%
2019/07/02	0	0.00	2	18.50	18.60	-2	1,354	-0.15%
2019/07/01	4	18.56	20	18.55	18.60	-16	1,349	-1.19%
2019/06/28	3	18.55	22	18.55	18.55	-19	1,342	-1.42%
2019/06/27	2	18.35	42.8	18.45	18.45	-40.8	1,341	-3.04%
2019/06/26	61	18.39	15	18.33	18.35	46	1,339	3.44%
2019/06/25	5	18.00	162	18.02	18.15	-157	1,311	-11.97%	大賣/鉅額交易
2019/06/24	21	18.15	33	18.10	18.10	-12	1,287	-0.93%
2019/06/21	7	18.08	4	18.00	18.10	3	1,283	0.23%
2019/06/20	6	17.55	5	17.63	17.85	1	1,267	0.08%
2019/06/19	19	17.57	5	17.61	17.50	14	1,291	1.08%
2019/06/18	1	17.55	42	17.48	17.50	-41	1,272	-3.22%
2019/06/17	4	17.30	2	17.35	17.25	2	1,243	0.16%
2019/06/14	0	0.00	12	17.22	17.30	-12	1,244	-0.96%
2019/06/12	0	0.00	2	17.20	17.25	-2	1,238	-0.16%
2019/06/11	0	0.00	10	17.20	17.25	-10	1,233	-0.81%
2019/06/06	5	17.25	7	17.30	17.20	-2	1,212	-0.16%
2019/06/05	6.2	17.21	58	17.20	17.20	-51.8	1,202	-4.31%
2019/06/04	68.6	17.43	293	17.43	17.25	-224.4	1,186	-18.92%	大賣/鉅額交易
2019/06/03	21	17.11	26	17.16	17.20	-5	1,151	-0.44%
2019/05/31	7	17.38	0	0.00	17.25	7	1,142	0.61%
2019/05/30	67	17.61	68	17.63	17.50	-1	1,120	-0.09%
2019/05/29	53	17.37	50	17.52	17.65	3	1,077	0.28%
2019/05/28	28	17.35	69	17.32	17.10	-41	948	-4.32%
2019/05/27	50	16.89	32.8	16.91	17.05	17.2	894	1.92%
2019/05/24	1	16.70	3	16.73	16.75	-2	849	-0.24%
2019/05/23	3	16.67	0	0.00	16.60	3	845	0.35%
2019/05/22	3	16.80	5	16.75	16.70	-2	838	-0.24%
2019/05/21	24.1	16.75	5	16.70	16.70	19.1	838	2.28%
2019/05/20	5	16.81	34	16.78	16.80	-29	831	-3.49%
2019/05/17	0	0.00	2	16.55	16.55	-2	820	-0.24%
2019/05/16	42	16.59	15	16.62	16.55	27	818	3.30%
2019/05/15	16	16.91	18	16.90	16.85	-2	818	-0.24%
2019/05/14	1	16.50	41	16.72	16.80	-40	803	-4.98%
2019/05/13	20	16.46	18	16.49	16.45	2	777	0.26%
2019/05/10	32.1	16.57	119	16.65	16.65	-86.9	770	-11.28%	大賣/
2019/05/09	29	16.76	10	16.75	16.80	19	728	2.61%
2019/05/08	51	16.84	31	16.85	16.85	20	710	2.82%
2019/05/07	73	16.69	17	16.74	16.65	56	660	8.48%
2019/05/06	9	16.43	2	16.43	16.45	7	620	1.13%
2019/05/03	42	16.60	0	0.00	16.60	42	603	6.96%
2019/04/30	0	16.65	9	16.70	16.70	-9	593	-1.52%
2019/04/29	0	0.00	5	16.70	16.70	-5	594	-0.84%
2019/04/26	51	16.55	2	16.65	16.75	49	592	8.28%
2019/04/25	0	0.00	2.1	16.60	16.60	-2.1	581	-0.36%
2019/04/24	0	0.00	10	16.56	16.60	-10	580	-1.72%
2019/04/23	2	16.50	2.8	16.54	16.60	-0.8	578	-0.14%
2019/04/22	0.4	16.55	1	16.60	16.65	-0.6	577	-0.10%
2019/04/19	1	16.50	0	0.00	16.60	1	577	0.17%
2019/04/18	6	16.46	16	16.65	16.60	-10	578	-1.73%
2019/04/17	0	0.00	24	16.67	16.80	-24	564	-4.25%
2019/04/16	40	16.59	210	16.57	16.60	-170	556	-30.54%	大賣/鉅額交易
2019/04/15	0	16.75	0	0.00	16.85	0	534	0.00%
2019/04/12	9	16.85	14	16.87	16.80	-5	540	-0.93%
2019/04/11	4.4	17.06	0	0.00	17.00	4.4	525	0.84%
2019/04/10	0.1	16.90	10	16.98	17.00	-9.9	515	-1.92%
2019/04/09	1.2	16.93	0	0.00	16.90	1.2	507	0.24%
2019/04/08	0	16.85	20	16.89	16.95	-20	502	-3.98%
2019/04/03	1.2	16.60	2	16.60	16.70	-0.8	479	-0.17%
2019/04/02	0.2	16.70	1	16.75	16.75	-0.8	481	-0.17%
2019/04/01	15	16.69	18	16.64	16.75	-3	474	-0.63%
2019/03/29	5.1	16.43	3	16.42	16.45	2.1	456	0.46%
2019/03/28	3	16.38	1	16.35	16.35	2	451	0.44%
2019/03/27	0	16.25	0	0.00	16.30	0	452	0.00%
2019/03/26	1	16.25	62.6	16.24	16.30	-61.6	451	-13.65%
2019/03/25	15	16.00	4	16.00	16.05	11	441	2.50%
2019/03/22	44	16.11	120.4	16.29	16.10	-76.4	422	-18.06%	大賣/
2019/03/21	38	15.40	3	15.35	15.40	35	375	9.32%
2019/03/20	14	15.29	10	15.45	15.45	4	388	1.03%
2019/03/19	20	15.35	0	0.00	15.50	20	408	4.90%
2019/03/18	10	15.40	8	15.43	15.50	2	411	0.49%
2019/03/15	3	15.30	1	15.35	15.40	2	424	0.47%
2019/03/14	0	0.00	4	15.35	15.40	-4	455	-0.88%
2019/03/13	10	15.10	10	15.34	15.35	0	504	0.00%
2019/03/12	1	15.25	12.2	15.29	15.40	-11.2	496	-2.25%
2019/03/11	20	15.13	34	15.30	15.35	-14	502	-2.78%
2019/03/08	8	15.29	37	15.24	15.40	-29	505	-5.73%
2019/03/07	18	15.33	10	15.33	15.35	8	505	1.58%
2019/03/06	42	15.01	12	15.16	15.25	30	497	6.03%
2019/03/05	0	0.00	1	14.70	14.95	-1	483	-0.21%
2019/03/04	0	14.60	0	0.00	14.70	0	480	0.00%
2019/02/27	17	14.55	0	0.00	14.55	17	486	3.49%
2019/02/26	0	14.60	1	14.55	14.70	-1	493	-0.20%
2019/02/25	83	14.61	26.5	14.60	14.55	56.5	488	11.57%
2019/02/22	33	14.55	4	14.60	14.60	29	497	5.83%
2019/02/21	9	14.60	0	0.00	14.65	9	507	1.77%
2019/02/20	38	14.55	0	0.00	14.60	38	523	7.26%
2019/02/19	0	14.45	0	0.00	14.55	0	523	0.00%
2019/02/18	0	14.50	0	0.00	14.55	0	529	0.00%
2019/02/15	27	14.54	19	14.53	14.55	8	527	1.52%
2019/02/14	5	14.50	0	0.00	14.65	5	532	0.94%
2019/02/13	2	14.50	44	14.57	14.60	-42	523	-8.02%
2019/02/12	44	14.25	0	0.00	14.30	44	517	8.51%
2019/02/11	0	14.20	0	0.00	14.30	0	515	0.00%
2019/01/30	25	14.17	8	14.15	14.20	17	518	3.28%
2019/01/29	0.2	14.10	16.4	14.14	14.20	-16.2	518	-3.12%
2019/01/28	0	0.00	22	14.14	14.10	-22	518	-4.25%
2019/01/25	0	14.00	31	14.10	14.10	-31	532	-5.82%
2019/01/24	0	0.00	7	14.05	14.05	-7	537	-1.30%
2019/01/23	0	0.00	2	14.05	14.05	-2	547	-0.37%
2019/01/21	0	14.00	5	14.05	14.10	-5	552	-0.90%
2019/01/18	4	14.00	6	14.00	14.00	-2	560	-0.36%
2019/01/17	0	0.00	5	13.90	13.90	-5	562	-0.89%
2019/01/16	1	13.95	0	0.00	13.90	1	565	0.18%
2019/01/15	0	13.85	9	13.85	13.90	-9	566	-1.59%
2019/01/14	11	13.75	0	0.00	13.75	11	577	1.91%
2019/01/10	3	13.60	0	0.00	13.65	3	605	0.50%
2019/01/09	29	13.72	0	0.00	13.80	29	606	4.78%
2019/01/08	0	0.00	0.6	13.60	13.70	-0.6	613	-0.10%
2019/01/07	0	0.00	1	13.60	13.60	-1	644	-0.16%
2019/01/04	13	13.50	1	13.45	13.45	12	645	1.86%
2019/01/02	0	13.75	0	0.00	13.75	0	639	0.00%
2018/12/27	3	13.85	0	0.00	13.95	3	639	0.47%
2018/12/26	3.2	13.85	1	13.85	13.80	2.2	642	0.34%
2018/12/24	0	13.90	0	0.00	13.90	0	645	0.00%
2018/12/22	0.2	14.00	0	0.00	14.00	0.2	653	0.03%
2018/12/21	0	0.00	9	13.93	13.95	-9	655	-1.37%
2018/12/20	0.4	14.00	10	13.90	14.05	-9.6	652	-1.47%
2018/12/18	4	13.95	1	13.85	13.90	3	655	0.46%
2018/12/17	6.3	14.03	2	13.95	13.95	4.3	665	0.65%
2018/12/14	49	14.00	0	0.00	13.95	49	673	7.27%
2018/12/13	0	0.00	1.1	14.19	14.20	-1.1	674	-0.16%
2018/12/12	0	0.00	33.6	13.92	14.10	-33.6	673	-4.99%
2018/12/11	30.5	13.65	12	13.58	13.65	18.5	658	2.81%
2018/12/03	30.5	13.20	36.8	13.24	13.20	-6.3	669	-0.94%
2018/11/30	126	13.20	93	13.23	13.10	33	658	5.01%	大買/
2018/11/29	105	12.96	42	13.09	13.10	63	643	9.79%	大買/
2018/11/28	36	12.84	20	12.83	12.85	16	594	2.69%
2018/11/27	9	12.58	0	0.00	12.80	9	588	1.53%
2018/11/26	10	12.55	0	0.00	12.55	10	583	1.72%
2018/11/23	12	12.55	0	0.00	12.50	12	578	2.07%
2018/11/22	72	12.65	0	0.00	12.60	72	577	12.47%
2018/11/20	0	0.00	4	12.74	12.75	-4	580	-0.69%
2018/11/19	0	0.00	21	12.77	12.80	-21	576	-3.65%
2018/11/16	50	12.56	0	0.00	12.80	50	574	8.71%
2018/11/15	3	12.50	0	0.00	12.50	3	569	0.53%
2018/11/14	82	12.60	5	12.58	12.50	77	575	13.39%
2018/11/13	79	12.40	1	12.50	12.50	78	569	13.70%
2018/11/12	29	12.55	41	12.53	12.55	-12	572	-2.10%
2018/11/09	31	12.18	0	0.00	12.15	31	574	5.40%
2018/11/08	40	12.14	0	0.00	12.15	40	609	6.56%
2018/11/07	21	12.09	2	12.05	12.10	19	634	3.00%
2018/11/06	58	12.03	26	12.05	12.10	32	651	4.91%
2018/11/05	20	11.80	15	11.78	11.80	5	647	0.77%
2018/11/02	52	11.71	0	0.00	11.75	52	654	7.95%
2018/11/01	17	11.61	0	0.00	11.65	17	673	2.52%
2018/10/31	47	11.53	0	0.00	11.55	47	679	6.92%
2018/10/30	26	11.35	0	0.00	11.40	26	680	3.82%
2018/10/29	72	11.38	80	11.34	11.40	-8	688	-1.16%
2018/10/26	45	11.43	20	11.50	11.40	25	700	3.57%
2018/10/25	41	11.72	2	11.60	11.65	39	694	5.62%
2018/10/24	30	12.05	0	0.00	11.95	30	691	4.34%
2018/10/23	60	12.12	0	0.00	12.10	60	685	8.75%
2018/10/22	41	12.25	0	0.00	12.25	41	687	5.96%
2018/10/19	21	12.10	5	12.15	12.20	16	684	2.34%
2018/10/18	2	12.50	0	0.00	12.45	2	677	0.30%
2018/10/17	1	12.60	0	0.00	12.60	1	675	0.15%
2018/10/16	35	12.60	0	0.00	12.60	35	673	5.20%
2018/10/15	32	12.52	0	0.00	12.60	32	680	4.70%
2018/10/12	92	12.51	0	0.00	12.50	92	671	13.69%
2018/10/11	113	12.64	8	12.71	12.55	105	667	15.74%	大買/鉅額交易
2018/10/09	10	13.40	0	0.00	13.45	10	646	1.55%
2018/10/08	15	13.44	0	0.00	13.35	15	644	2.33%
2018/10/05	90	13.51	25	13.58	13.40	65	638	10.18%
2018/10/04	58	13.53	0	0.00	13.55	58	610	9.50%
2018/10/03	16	13.53	0	0.00	13.60	16	607	2.64%
2018/10/02	18	13.55	0	0.00	13.50	18	605	2.97%
2018/10/01	29	13.55	0	0.00	13.55	29	605	4.79%
2018/09/28	77	13.56	3	13.60	13.50	74	610	12.12%
2018/09/25	2	13.65	0	0.00	13.60	2	612	0.33%
2018/09/21	0	0.00	6	13.60	13.60	-6	608	-0.99%
2018/09/20	0	0.00	0	13.40	13.40	0	606	0.00%
2018/09/19	0	13.35	0	0.00	13.40	0	607	0.00%
2018/09/18	30	13.43	16	13.45	13.35	14	605	2.31%
2018/09/17	10	13.10	7	13.09	13.20	3	603	0.50%
2018/09/14	3	13.20	0.7	13.20	13.20	2.3	605	0.38%
2018/09/12	0	0.00	6	13.05	13.10	-6	593	-1.01%
2018/09/11	10	13.15	0	0.00	13.15	10	595	1.68%
2018/09/10	6	13.10	5	13.20	13.15	1	590	0.17%
2018/09/07	10	13.40	0	0.00	13.40	10	586	1.70%
2018/09/06	0	0.00	9	13.60	13.55	-9	579	-1.55%
2018/09/05	2	13.55	8	13.59	13.50	-6	590	-1.02%
2018/09/04	0	0.00	10	13.45	13.50	-10	609	-1.64%
2018/09/03	0	0.00	6.7	13.49	13.45	-6.7	620	-1.08%
2018/08/31	2	13.50	0	0.00	13.45	2	634	0.32%
2018/08/30	0	0.00	14	13.51	13.45	-14	654	-2.14%
2018/08/29	0	0.00	3.2	13.54	13.50	-3.2	660	-0.48%
2018/08/28	0	0.00	33	13.56	13.55	-33	662	-4.98%
2018/08/27	0	0.00	33	13.54	13.55	-33	677	-4.87%
2018/08/23	20	13.30	0	0.00	13.35	20	688	2.91%
2018/08/22	24	13.34	6	13.38	13.40	18	685	2.63%
2018/08/21	3	13.55	0	0.00	13.55	3	680	0.44%
2018/08/20	50	13.37	13	13.48	13.50	37	679	5.44%
2018/08/17	106	13.30	0	0.00	13.30	106	680	15.59%	大買/鉅額交易
2018/08/16	36	13.30	2	13.45	13.30	34	668	5.09%
2018/08/15	27	13.33	0	0.00	13.40	27	656	4.11%
2018/08/14	32	13.48	1	13.50	13.50	31	624	4.97%
2018/08/13	11	13.71	1	13.90	13.65	10	604	1.65%
2018/08/10	0	0.00	14	13.95	13.95	-14	607	-2.31%
2018/08/09	0	0.00	31	13.98	14.00	-31	608	-5.10%
2018/08/08	49	13.86	76	13.96	14.00	-27	634	-4.25%
2018/08/07	37	13.82	0	0.00	13.85	37	618	5.98%
2018/08/06	0	0.00	1	13.80	13.85	-1	618	-0.16%
2018/08/03	0	0.00	1	13.85	13.85	-1	616	-0.16%
2018/08/02	20	13.73	2	13.75	13.75	18	608	2.96%
2018/08/01	0	0.00	11	13.85	13.85	-11	597	-1.84%
2018/07/31	0	0.00	4	13.66	13.70	-4	590	-0.68%
2018/07/30	2	13.50	0	0.00	13.55	2	586	0.34%
2018/07/27	0	0.00	4	13.56	13.60	-4	587	-0.68%
2018/07/26	22	13.47	0	0.00	13.55	22	595	3.69%
2018/07/25	1	13.40	4	13.48	13.45	-3	601	-0.50%
2018/07/24	3	13.40	14	13.46	13.45	-11	604	-1.82%
2018/07/23	10	13.50	0	0.00	13.50	10	620	1.61%
2018/07/20	20	13.45	0	0.00	13.55	20	626	3.19%
2018/07/19	10	13.55	1	13.60	13.60	9	624	1.44%
2018/07/18	30	13.55	4	13.55	13.60	26	628	4.13%
2018/07/17	21	13.55	4	13.60	13.55	17	634	2.68%
2018/07/16	10	13.60	0	0.00	13.60	10	635	1.57%
2018/07/13	0	0.00	51	13.50	13.55	-51	648	-7.86%
2018/07/10	20	13.45	0	0.00	13.50	20	677	2.95%
2018/07/06	30	13.38	0	0.00	13.40	30	686	4.37%
2018/07/05	33	13.55	15	13.50	13.50	18	696	2.58%
2018/07/04	20	13.60	2	13.70	13.60	18	701	2.57%
2018/07/03	0	0.00	2	13.80	13.60	-2	714	-0.28%
2018/06/29	6	13.65	0	0.00	13.65	6	726	0.83%
2018/06/27	3	13.70	0	0.00	13.70	3	737	0.41%
2018/06/26	2	13.68	5	13.70	13.70	-3	744	-0.40%
2018/06/25	7	13.85	0	0.00	13.80	7	754	0.93%
2018/06/22	5	13.90	0	0.00	13.90	5	774	0.65%
2018/06/21	6	13.80	6	13.90	13.95	0	810	0.00%
2018/06/20	0	0.00	18	13.88	13.90	-18	830	-2.17%
2018/06/19	10	13.95	27	13.95	13.95	-17	899	-1.89%
2018/06/15	0	0.00	5	14.00	14.00	-5	1,117	-0.45%
2018/06/14	1	13.90	1	13.90	13.95	0	1,142	0.00%
2018/06/13	36.6	14.01	2	14.00	14.00	34.6	1,137	3.04%
2018/06/12	48	14.19	9	14.26	14.10	39	1,129	3.45%
2018/06/11	0	0.00	1	14.05	13.95	-1	1,098	-0.09%
2018/06/08	1	13.95	2	14.03	13.90	-1	1,091	-0.09%
2018/06/07	0	0.00	19	13.98	13.95	-19	1,084	-1.75%
2018/06/06	2	13.83	0	0.00	13.80	2	1,081	0.18%
2018/06/05	10	13.82	2	13.78	13.80	8	1,096	0.73%
2018/06/04	9	13.85	2	13.93	13.85	7	1,109	0.63%
2018/06/01	0	0.00	10	13.70	13.75	-10	1,096	-0.91%
2018/05/31	5	13.50	0	0.00	13.55	5	1,088	0.46%
2018/05/30	10	13.45	0	0.00	13.50	10	1,083	0.92%
2018/05/28	0	0.00	1	13.50	13.50	-1	1,089	-0.09%
2018/05/25	0	0.00	17	13.59	13.60	-17	1,085	-1.57%
2018/05/24	0.3	13.65	0	0.00	13.65	0.3	1,084	0.03%
2018/05/23	10	13.80	0	0.00	13.70	10	1,091	0.92%
2018/05/21	5	13.74	16	13.78	13.80	-11	1,090	-1.01%
2018/05/18	3	13.55	0	0.00	13.60	3	1,083	0.28%
2018/05/16	0	0.00	3	13.75	13.65	-3	1,065	-0.28%
2018/05/15	47	13.36	2	13.40	13.40	45	1,038	4.33%
2018/05/14	35	13.41	12	13.45	13.35	23	1,055	2.18%
2018/05/10	10	13.33	0	0.00	13.25	10	1,055	0.95%
2018/05/09	7	13.34	1	13.40	13.30	6	1,054	0.57%
2018/05/08	78	13.27	0	0.00	13.30	78	1,058	7.37%
2018/05/07	18	13.15	0	0.00	13.20	18	1,067	1.69%
2018/05/04	37	13.19	0	0.00	13.20	37	1,067	3.47%
2018/05/03	56	13.27	7	13.30	13.20	49	1,066	4.59%
2018/05/02	51	13.34	0	0.00	13.35	51	1,057	4.82%
2018/04/30	20.3	13.34	2	13.35	13.35	18.3	1,063	1.72%
2018/04/27	15	13.29	7	13.24	13.25	8	1,079	0.74%
2018/04/26	1	13.40	20	13.40	13.35	-19	1,090	-1.74%
2018/04/25	10	13.42	1	13.50	13.45	9	1,101	0.82%
2018/04/23	0	0.00	4	13.50	13.50	-4	1,172	-0.34%
2018/04/20	0	0.00	4	13.35	13.35	-4	1,172	-0.34%
2018/04/19	1	13.30	1	13.35	13.30	0	1,177	0.00%
2018/04/18	2	13.45	0	0.00	13.40	2	1,169	0.17%
2018/04/17	1	13.40	0	0.00	13.45	1	1,171	0.09%
2018/04/16	2	13.60	8	13.58	13.60	-6	1,165	-0.51%
2018/04/13	8	13.65	86	13.65	13.65	-78	1,159	-6.73%
2018/04/11	0	13.60	6	13.78	13.65	-6	1,172	-0.51%
2018/04/10	10	13.70	11	13.66	13.80	-1	1,162	-0.09%
2018/04/09	12	13.70	2	13.70	13.70	10	1,161	0.86%
2018/04/03	1	13.75	24	13.71	13.75	-23	1,152	-2.00%
2018/04/02	3	13.85	1	13.80	13.80	2	1,149	0.17%
2018/03/31	29	13.92	6	13.93	13.90	23	1,144	2.01%
2018/03/30	20	13.92	8	13.96	13.95	12	1,137	1.06%
2018/03/29	46	13.99	1	14.05	13.95	45	1,145	3.93%
2018/03/28	35	13.95	15	14.08	14.05	20	1,172	1.71%
2018/03/27	10	14.00	0	0.00	14.00	10	1,179	0.85%
2018/03/26	35	13.99	11	13.80	14.05	24	1,159	2.07%
2018/03/23	10	13.75	14	13.82	13.80	-4	1,126	-0.35%
2018/03/22	33	14.15	14	14.03	14.00	19	1,104	1.72%
2018/03/21	181	14.42	291	14.49	14.30	-110	1,029	-10.69%	大買/大賣/鉅額交易
2018/03/20	121	13.52	9	13.79	13.90	112	828	13.52%	大買/鉅額交易
2018/03/19	6	13.50	2	13.55	13.55	4	835	0.48%
2018/03/16	3	13.50	12	13.50	13.50	-9	837	-1.08%
2018/03/15	4	13.50	8	13.50	13.55	-4	834	-0.48%
2018/03/14	10	13.50	1	13.55	13.55	9	843	1.07%
2018/03/13	8	13.55	0	0.00	13.60	8	851	0.94%
2018/03/12	14	13.61	11	13.60	13.60	3	853	0.35%
2018/03/09	7	13.50	25	13.45	13.55	-18	849	-2.12%
2018/03/08	5	13.35	1	13.30	13.30	4	845	0.47%
2018/03/07	0	0.00	7	13.10	13.10	-7	837	-0.84%
2018/03/06	0	0.00	3	13.05	13.05	-3	847	-0.35%
2018/03/05	1	13.05	0	0.00	13.05	1	935	0.11%
2018/03/02	7	13.06	1	13.05	13.10	6	954	0.63%
2018/03/01	0	13.05	0	0.00	13.10	0	1,020	0.00%
2018/02/27	12	13.15	0	0.00	13.15	12	1,037	1.16%
2018/02/26	12	13.10	0	0.00	13.10	12	1,063	1.13%
2018/02/23	1	13.05	0	0.00	13.05	1	1,084	0.09%
2018/02/22	7	13.05	0	0.00	13.10	7	1,122	0.62%
2018/02/21	1	13.00	12	13.01	13.05	-11	1,158	-0.95%
2018/02/12	42	12.85	31	12.91	12.90	11	1,167	0.94%
2018/02/09	15	12.87	10	12.89	12.85	5	1,168	0.43%
2018/02/08	3	12.95	13	13.00	13.00	-10	1,170	-0.85%
2018/02/07	4	13.00	22	13.05	13.05	-18	1,183	-1.52%
2018/02/06	12	12.96	63.4	12.93	12.85	-51.4	1,184	-4.34%
2018/02/05	2	13.15	0	0.00	13.25	2	1,167	0.17%
2018/02/02	4	13.25	2	13.35	13.35	2	1,166	0.17%
2018/02/01	0	13.35	0	0.00	13.35	0	1,171	0.00%
2018/01/31	12	13.15	12	13.24	13.35	0	1,174	0.00%
2018/01/30	3	13.38	0	0.00	13.30	3	1,178	0.25%
2018/01/29	10	13.48	0	0.00	13.45	10	1,175	0.85%
2018/01/26	5	13.40	0	0.00	13.40	5	1,205	0.41%
2018/01/25	2	13.45	2	13.40	13.45	0	1,204	0.00%
2018/01/24	10	13.50	20	13.44	13.50	-10	1,207	-0.83%
2018/01/23	20	13.58	14	13.76	13.55	6	1,207	0.50%
2018/01/22	15.7	13.68	40	13.79	13.75	-24.3	1,206	-2.01%
2018/01/19	11	13.50	6	13.55	13.60	5	1,188	0.42%
2018/01/18	16	13.32	4	13.41	13.60	12	1,184	1.01%
2018/01/17	8	13.20	0	0.00	13.25	8	1,130	0.71%
2018/01/16	0	0.00	2	13.20	13.20	-2	1,103	-0.18%
2018/01/15	1	13.15	18	13.16	13.15	-17	1,093	-1.55%
2018/01/12	13	13.16	1	13.10	13.15	12	1,155	1.04%
2018/01/11	5	13.05	0	0.00	13.10	5	1,154	0.43%
2018/01/10	1	13.15	13	13.16	13.20	-12	1,152	-1.04%
2018/01/09	6	13.15	12	13.15	13.15	-6	1,146	-0.52%
2018/01/08	5	13.10	13	13.18	13.25	-8	1,155	-0.69%
2018/01/05	6	13.09	5	13.17	13.10	1	1,145	0.09%
2018/01/04	14.1	13.10	22	13.15	13.15	-7.9	1,160	-0.68%
2018/01/03	9	13.13	3	13.15	13.15	6	1,167	0.51%
2018/01/02	8	13.16	2	13.15	13.20	6	1,198	0.50%