中再保 (2851)-新光券商分點個股進出

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

中再保

(2851)

可現股當沖

股價
25.00
漲跌
▼0.25
漲幅
-0.99%
成交量
3,253張
產業
上市金融類股
174人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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

中再保 (2851)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
2024/04/19	51	24.96	12.2	25.07	25.00	38.8	1,925	2.01%
2024/04/18	2.2	24.90	7	24.88	25.25	-4.8	1,879	-0.26%
2024/04/17	27.1	24.85	10	24.80	24.85	17.1	1,856	0.92%
2024/04/16	26.3	24.62	4.2	24.59	24.50	22.1	1,836	1.20%
2024/04/15	20.2	24.95	13.2	25.02	25.00	7	1,788	0.39%
2024/04/12	9.2	25.29	7	25.33	25.20	2.2	1,757	0.13%
2024/04/11	21.5	25.62	3.4	25.53	25.60	18.1	1,725	1.05%
2024/04/10	7	25.26	12.1	25.42	25.40	-5.1	1,698	-0.30%
2024/04/09	8.1	25.17	62.5	25.02	25.15	-54.4	1,667	-3.26%
2024/04/08	34.3	24.32	26.2	24.42	24.50	8.1	1,612	0.50%
2024/04/03	50	24.59	10.2	24.85	24.55	39.9	1,531	2.60%
2024/04/02	3	25.25	5.4	25.21	25.25	-2.4	1,441	-0.16%
2024/04/01	12	25.18	9.3	25.22	25.25	2.7	1,434	0.19%
2024/03/29	9	24.73	12	24.98	24.75	-3	1,384	-0.22%
2024/03/28	16	24.97	6.3	24.98	24.90	9.7	1,362	0.71%
2024/03/27	7	24.89	10.1	24.84	24.90	-3.1	1,306	-0.23%
2024/03/26	28.5	24.68	67	24.55	24.60	-38.5	1,280	-3.01%
2024/03/25	7	24.74	9	24.77	24.75	-2	1,270	-0.16%
2024/03/22	2	24.65	67	24.62	24.70	-65	1,263	-5.14%
2024/03/21	20.2	24.63	12	24.61	24.75	8.2	1,247	0.66%
2024/03/20	5	24.52	33	24.52	24.50	-28	1,240	-2.26%
2024/03/19	2	24.35	2.1	24.42	24.35	-0.1	1,221	-0.01%
2024/03/18	9.1	24.28	20.1	24.39	24.30	-11	1,216	-0.90%
2024/03/15	26	24.38	11	24.33	24.30	15	1,197	1.25%
2024/03/14	10.5	24.78	43.8	24.77	24.75	-33.3	1,163	-2.86%
2024/03/13	42.8	24.47	130.9	24.47	24.50	-88.1	1,119	-7.87%	大賣/
2024/03/12	52	24.40	117	24.38	24.50	-65	1,065	-6.10%	大賣/
2024/03/11	150.2	23.72	235	23.84	23.90	-84.9	976	-8.70%	大買/大賣/
2024/03/08	32	22.67	6.1	22.75	22.65	25.9	846	3.06%
2024/03/07	11	22.90	34	22.78	22.90	-23	833	-2.76%
2024/03/06	4	22.55	6	22.62	22.55	-2	804	-0.25%
2024/03/05	51.5	22.45	42	22.42	22.50	9.5	799	1.19%
2024/03/04	23.3	22.32	26	22.35	22.35	-2.7	789	-0.34%
2024/03/01	16.6	22.38	6	22.40	22.35	10.6	772	1.38%
2024/02/29	55.2	22.39	27	22.43	22.45	28.2	770	3.66%
2024/02/27	23.3	22.67	16	22.76	22.65	7.3	721	1.02%
2024/02/26	9.3	22.82	2	22.80	22.80	7.3	718	1.01%
2024/02/23	18	22.69	0	0.00	22.65	18	717	2.51%
2024/02/22	15.3	22.81	4.5	22.82	22.80	10.8	720	1.49%
2024/02/21	16	22.86	1.8	22.85	22.90	14.2	722	1.96%
2024/02/20	30.1	22.88	2	22.90	22.90	28.1	726	3.87%
2024/02/19	42	22.85	2	22.85	22.95	40	727	5.50%
2024/02/16	30	22.68	0	0.00	22.70	30	736	4.08%
2024/02/15	18	22.54	2.2	22.50	22.50	15.8	740	2.13%
2024/02/05	13	22.59	18	22.60	22.60	-5	787	-0.63%
2024/02/02	2	22.73	0	0.00	22.70	2	788	0.26%
2024/02/01	0	0.00	0.4	22.90	22.95	-0.4	796	-0.05%
2024/01/31	0.3	22.60	19	22.79	23.05	-18.7	793	-2.35%
2024/01/30	2.1	22.50	0	0.00	22.50	2.1	784	0.26%
2024/01/29	0	22.70	2	22.70	22.65	-2	784	-0.25%
2024/01/26	7.1	22.59	0	0.00	22.60	7.1	796	0.89%
2024/01/25	5	22.55	2.6	22.55	22.55	2.4	801	0.30%
2024/01/24	4	22.51	4	22.53	22.55	0	808	0.00%
2024/01/23	4.2	22.47	0	0.00	22.50	4.2	814	0.52%
2024/01/22	3	22.47	0.5	22.55	22.50	2.5	820	0.30%
2024/01/19	60	22.51	1	22.50	22.55	59	822	7.17%
2024/01/18	2	22.35	5	22.38	22.50	-3	826	-0.36%
2024/01/17	21.5	22.31	29	22.23	22.35	-7.5	825	-0.91%
2024/01/16	15.3	22.74	0	0.00	22.65	15.3	785	1.94%
2024/01/15	4	22.81	0.2	22.90	22.85	3.9	775	0.50%
2024/01/12	163.2	22.87	0	0.00	22.85	163.2	780	20.90%	大買/鉅額交易
2024/01/11	0	0.00	5	22.85	22.85	-5	788	-0.63%
2024/01/10	3	22.80	0	0.00	22.80	3	807	0.37%
2024/01/09	2	22.83	3	22.90	22.80	-1	813	-0.12%
2024/01/08	0.3	22.90	0	0.00	22.90	0.3	817	0.04%
2024/01/05	4.3	22.90	2	22.90	22.95	2.3	819	0.28%
2024/01/04	2	22.85	5.1	22.90	22.90	-3.1	821	-0.38%
2024/01/03	29	22.82	4	22.84	22.85	25	826	3.02%
2024/01/02	0	0.00	49	22.95	22.95	-49	816	-6.00%
2023/12/29	1.4	23.09	1.3	23.09	23.05	0.1	818	0.01%
2023/12/28	0	23.05	1	23.15	23.15	-1	856	-0.11%
2023/12/27	0.1	23.05	9.4	23.09	23.10	-9.3	856	-1.09%
2023/12/26	0	0.00	8	22.99	23.00	-8	850	-0.94%
2023/12/25	2.2	22.90	10	22.85	22.85	-7.8	849	-0.92%
2023/12/22	1.1	22.98	3.3	23.08	23.00	-2.2	852	-0.26%
2023/12/21	4.1	23.05	9.1	23.08	23.00	-4.9	867	-0.57%
2023/12/20	0.2	22.90	12	22.98	23.00	-11.9	872	-1.36%
2023/12/19	9.4	22.85	0.5	22.95	22.85	8.9	868	1.02%
2023/12/18	13.4	23.11	0.7	23.17	23.10	12.7	889	1.43%
2023/12/15	18.2	23.25	62	23.23	23.25	-43.8	887	-4.93%
2023/12/14	7.6	22.90	13.5	22.84	22.95	-6	868	-0.69%
2023/12/13	42.2	22.84	1.5	22.83	22.75	40.7	863	4.71%
2023/12/12	11	22.81	0	0.00	22.80	11	864	1.27%
2023/12/11	4	22.85	0	0.00	22.85	4	873	0.46%
2023/12/08	10.1	22.88	1	22.90	22.95	9.1	915	0.99%
2023/12/07	12.1	22.89	18.8	22.98	22.85	-6.7	934	-0.72%
2023/12/06	28	22.96	1.1	23.08	22.95	26.9	928	2.90%
2023/12/05	8.2	23.18	10	23.27	23.20	-1.7	925	-0.19%
2023/12/04	8	23.21	16	23.26	23.20	-8	926	-0.86%
2023/12/01	0	0.00	4	23.10	23.10	-4	928	-0.43%
2023/11/30	1.8	23.00	8	23.02	23.15	-6.2	937	-0.67%
2023/11/29	2	22.90	3	22.85	22.90	-1	943	-0.11%
2023/11/28	3	23.00	2	23.00	22.90	1	958	0.10%
2023/11/27	1	22.90	5	23.10	22.85	-4	1,052	-0.38%
2023/11/24	0	22.90	6	22.90	22.90	-6	1,063	-0.56%
2023/11/23	4.2	22.85	0.3	22.85	22.85	3.9	1,079	0.36%
2023/11/22	2.2	22.90	9	22.95	22.90	-6.8	1,106	-0.61%
2023/11/21	24	22.92	8	23.00	22.95	16	1,112	1.44%
2023/11/20	7	22.80	7	22.95	22.90	0	1,115	0.00%
2023/11/17	29	22.77	12	22.83	22.75	17	1,149	1.48%
2023/11/16	17.3	22.73	0	22.80	22.80	17.3	1,159	1.49%
2023/11/15	0	22.65	60.3	22.66	22.80	-60.3	1,174	-5.13%
2023/11/14	16.2	22.50	2.6	22.52	22.55	13.6	1,250	1.09%
2023/11/13	28.4	22.59	37	22.62	22.55	-8.6	1,277	-0.68%
2023/11/10	8	23.21	1	23.25	23.25	7	1,270	0.55%
2023/11/09	8	22.96	0	0.00	23.15	8	1,336	0.60%
2023/11/08	2	22.90	3	22.90	22.90	-1	1,429	-0.07%
2023/11/07	0.1	22.95	0	0.00	23.00	0.1	1,523	0.01%
2023/11/06	10	23.08	0	0.00	23.00	10	1,544	0.65%
2023/11/03	0	0.00	0.2	22.95	22.90	-0.2	1,550	-0.01%
2023/11/02	0	0.00	2	22.95	22.75	-2	1,547	-0.13%
2023/11/01	0	0.00	6	22.63	22.65	-6	1,549	-0.39%
2023/10/31	1.3	22.57	13	22.74	22.45	-11.8	1,561	-0.75%
2023/10/30	1.2	22.83	0	23.05	22.75	1.2	1,623	0.07%
2023/10/27	0.5	22.85	0.5	23.00	23.00	0	1,645	0.00%
2023/10/26	10	23.05	0.9	22.95	22.80	9.2	1,744	0.53%
2023/10/25	0	0.00	4	23.10	23.10	-4	1,772	-0.23%
2023/10/24	3	22.75	3	22.95	22.75	0	1,803	0.00%
2023/10/23	8	22.65	12	22.75	22.85	-4	1,856	-0.22%
2023/10/20	5	22.43	1	22.55	22.55	4	1,884	0.21%
2023/10/19	0.4	22.35	0	0.00	22.65	0.4	1,917	0.02%
2023/10/18	20.1	22.25	2	22.50	22.30	18.1	1,953	0.92%
2023/10/17	2.3	22.58	0.3	22.65	22.55	1.9	1,944	0.10%
2023/10/16	15.1	22.60	0.3	22.60	22.60	14.8	1,993	0.74%
2023/10/13	3.1	22.80	0	23.00	22.75	3	2,007	0.15%
2023/10/12	0.6	22.87	0	0.00	23.00	0.6	2,023	0.03%
2023/10/11	0.6	22.83	1.1	23.00	22.95	-0.5	2,034	-0.02%
2023/10/06	0	0.00	12	22.79	22.85	-12	2,059	-0.58%
2023/10/05	0	0.00	19.6	22.74	22.80	-19.6	2,100	-0.93%
2023/10/04	44.4	22.74	2	22.80	22.60	42.4	2,145	1.97%
2023/10/03	6.1	23.10	0	0.00	23.10	6.1	2,120	0.29%
2023/10/02	0.1	23.26	14	23.26	23.30	-13.9	2,140	-0.65%
2023/09/28	20.1	23.30	23.2	23.35	23.30	-3.1	2,160	-0.14%
2023/09/27	0.1	23.25	32	23.17	23.20	-31.9	2,170	-1.47%
2023/09/26	0.6	23.22	28	23.21	23.25	-27.5	2,177	-1.26%
2023/09/25	35	23.30	0.3	23.45	23.30	34.7	2,181	1.59%
2023/09/22	1	23.30	60	23.45	23.45	-59	2,180	-2.71%
2023/09/21	11.2	23.29	120	23.35	23.30	-108.8	2,184	-4.98%	大賣/鉅額交易
2023/09/20	1	23.70	1	23.75	23.70	0	2,178	0.00%
2023/09/19	0.1	23.80	0	0.00	23.75	0.1	2,182	0.00%
2023/09/18	2.2	23.81	43	23.81	23.90	-40.8	2,197	-1.86%
2023/09/15	4	24.01	6	24.08	23.95	-2	2,208	-0.09%
2023/09/14	17.5	24.23	24.1	24.24	24.15	-6.6	2,221	-0.30%
2023/09/13	14.9	24.07	42	24.15	24.25	-27.2	2,228	-1.22%
2023/09/12	100	23.82	71	23.67	23.90	29	2,214	1.31%
2023/09/11	13.9	23.50	81	23.48	23.50	-67.1	2,216	-3.03%
2023/09/08	2	23.35	67	23.34	23.45	-65	2,241	-2.90%
2023/09/07	30.2	23.30	1	23.30	23.30	29.2	2,265	1.29%
2023/09/06	8.4	23.42	11	23.51	23.35	-2.6	2,284	-0.11%
2023/09/05	6.2	23.52	6	23.59	23.55	0.2	2,307	0.01%
2023/09/04	20.1	23.60	86	23.59	23.60	-65.9	2,397	-2.75%
2023/09/01	2.1	23.48	6	23.43	23.40	-3.9	2,476	-0.16%
2023/08/31	23	23.72	43	23.68	23.50	-20	2,499	-0.80%
2023/08/30	2.2	23.63	1	23.65	23.80	1.2	2,459	0.05%
2023/08/29	1	23.65	1	23.65	23.60	0	2,456	0.00%
2023/08/28	8	23.55	64.1	23.55	23.50	-56.1	2,491	-2.25%
2023/08/25	4	23.45	19	23.38	23.40	-15	2,496	-0.60%
2023/08/24	42	23.44	172	23.48	23.45	-130	2,521	-5.15%	大賣/鉅額交易
2023/08/23	506	23.35	292	23.48	23.45	214	2,534	8.44%	大買/大賣/鉅額交易
2023/08/22	26	23.37	31	23.41	23.40	-5	2,522	-0.20%
2023/08/21	5	23.48	29.6	23.55	23.60	-24.6	2,533	-0.97%
2023/08/18	40.6	23.17	34.1	23.26	23.30	6.5	2,555	0.26%
2023/08/17	21	23.56	112	23.23	23.95	-91	2,530	-3.60%	大賣/
2023/08/16	62.6	23.22	80	23.15	23.25	-17.4	2,522	-0.69%
2023/08/15	50.4	23.89	28	23.95	23.75	22.4	2,517	0.89%
2023/08/14	86.6	24.44	53.5	24.48	24.40	33.1	2,494	1.33%
2023/08/11	103.7	24.75	226.3	24.99	25.00	-122.5	2,431	-5.04%	大買/大賣/鉅額交易
2023/08/10	22	24.00	53	24.17	24.15	-31	2,370	-1.31%
2023/08/09	8.3	23.86	11	23.83	23.95	-2.7	2,386	-0.11%
2023/08/08	6	23.73	0.6	23.66	23.70	5.4	2,403	0.23%
2023/08/07	3	23.67	7.7	23.82	23.80	-4.7	2,454	-0.19%
2023/08/04	10.4	23.59	20.1	23.37	23.65	-9.7	2,488	-0.39%
2023/08/02	208.2	23.76	42.4	23.57	23.55	165.8	2,581	6.42%	大買/鉅額交易
2023/08/01	62.6	24.30	62	24.26	24.20	0.6	2,708	0.02%
2023/07/31	204.1	24.47	99.3	24.78	24.00	104.8	2,704	3.88%	大買/鉅額交易
2023/07/28	24.3	24.24	62.2	24.34	24.40	-37.9	2,643	-1.43%
2023/07/27	244.2	23.86	75	23.95	23.95	169.2	2,622	6.45%	大買/鉅額交易
2023/07/26	83.9	23.89	39	23.89	23.90	44.9	2,601	1.72%
2023/07/25	94.7	23.45	8.1	23.42	23.60	86.6	2,554	3.39%
2023/07/24	106.5	22.97	89.3	23.12	23.10	17.2	2,521	0.68%	大買/
2023/07/21	11.3	22.74	102	22.79	22.85	-90.7	2,486	-3.65%	大賣/
2023/07/20	19.1	22.50	1	22.50	22.45	18.1	2,463	0.73%
2023/07/19	63	22.40	95.3	22.51	22.40	-32.3	2,465	-1.31%
2023/07/18	23	21.95	34.4	21.91	21.95	-11.4	2,413	-0.47%
2023/07/17	39.2	22.05	8.8	22.15	22.15	30.4	2,403	1.27%
2023/07/14	15	22.04	9	22.07	22.00	6	2,413	0.25%
2023/07/13	140.1	22.04	5	21.94	21.90	135.1	2,423	5.57%	大買/鉅額交易
2023/07/12	55.3	21.97	54.4	22.03	22.10	0.8	2,404	0.03%
2023/07/11	58	21.77	30.8	21.70	21.70	27.2	2,373	1.15%
2023/07/10	0	21.10	376	21.14	21.20	-376	2,343	-16.05%	大賣/鉅額交易
2023/07/07	43.1	20.83	46	20.89	20.95	-2.9	2,354	-0.12%
2023/07/06	106	21.05	55.1	21.05	20.95	50.9	2,335	2.18%	大買/
2023/07/05	91	21.27	38	21.34	21.20	53	2,321	2.28%
2023/07/04	63	21.30	6.1	21.41	21.25	56.9	2,314	2.46%
2023/07/03	10	21.20	106.1	21.35	21.35	-96.1	2,308	-4.16%	大賣/
2023/06/30	9.2	21.11	1.1	21.07	21.20	8.1	2,291	0.35%
2023/06/29	39.3	21.15	0	0.00	21.15	39.3	2,287	1.72%
2023/06/28	12.7	21.07	80.2	21.17	21.20	-67.5	2,290	-2.95%
2023/06/27	16	20.90	0	0.00	20.80	16	2,276	0.70%
2023/06/26	249	20.90	0	0.00	20.80	249	2,277	10.93%	大買/鉅額交易
2023/06/21	20.3	20.97	51	20.95	21.00	-30.7	2,265	-1.36%
2023/06/20	150	20.80	6.1	20.92	20.80	143.9	2,261	6.36%	大買/鉅額交易
2023/06/19	85	20.80	10	20.80	20.80	75	2,256	3.32%
2023/06/16	68.4	20.98	72	21.11	20.90	-3.6	2,250	-0.16%
2023/06/15	51.5	20.85	13	20.88	20.90	38.5	2,225	1.73%
2023/06/14	153.2	20.95	146.7	21.00	20.90	6.5	2,217	0.29%	大買/大賣/
2023/06/13	156.6	21.16	7	21.15	21.10	149.6	2,242	6.67%	大買/鉅額交易
2023/06/12	441.3	21.23	31.4	21.30	21.25	409.9	2,219	18.46%	大買/鉅額交易
2023/06/09	338	21.16	51	21.23	21.05	287	2,217	12.94%	大買/鉅額交易
2023/06/08	1,039.1	21.39	31	21.43	21.05	1,008.1	2,205	45.70%	大買/鉅額交易
2023/06/07	2,269.8	21.26	92.8	21.29	21.60	2,177	2,177	99.96%	大買/鉅額交易
2023/06/06	571.5	20.61	26.7	20.69	20.85	544.9	2,148	25.36%	大買/鉅額交易
2023/06/05	869.1	20.56	52.1	20.47	20.65	817	2,121	38.51%	大買/鉅額交易
2023/06/02	12	20.18	67.1	20.19	20.20	-55.1	2,070	-2.66%
2023/06/01	70	20.17	32	20.12	20.15	38	2,070	1.84%
2023/05/31	134	20.15	49	20.18	20.25	85	2,026	4.19%	大買/
2023/05/30	936.3	20.01	12.7	20.18	20.20	923.6	2,002	46.12%	大買/鉅額交易
2023/05/29	102.1	19.98	95	19.76	19.85	7.1	1,988	0.36%	大買/
2023/05/26	24	19.69	4	19.79	19.75	20	1,976	1.01%
2023/05/25	4	19.78	15	19.83	19.75	-11	1,965	-0.56%
2023/05/24	14.2	19.82	2	19.83	19.90	12.2	1,953	0.62%
2023/05/23	25.8	20.08	94.1	19.83	19.95	-68.3	1,940	-3.52%
2023/05/22	90	19.60	0.1	19.65	19.70	90	1,910	4.71%
2023/05/19	21	19.46	33	19.51	19.50	-12	1,890	-0.63%
2023/05/18	11	19.68	96.3	19.79	19.60	-85.3	1,858	-4.59%
2023/05/17	9	19.69	15	19.72	19.70	-6	1,825	-0.33%
2023/05/16	104.2	19.57	30	19.57	19.60	74.2	1,798	4.13%	大買/
2023/05/15	63	19.36	3	19.30	19.40	60	1,792	3.34%
2023/05/12	44.1	19.43	8	19.38	19.50	36.1	1,787	2.02%
2023/05/11	57.6	19.80	10.5	19.60	19.55	47.1	1,776	2.65%
2023/05/10	31	20.02	4	20.05	20.00	27	1,765	1.53%
2023/05/09	153.2	19.97	37	20.06	19.95	116.2	1,777	6.54%	大買/鉅額交易
2023/05/08	404.7	20.19	179	19.93	20.35	225.7	1,693	13.33%	大買/大賣/鉅額交易
2023/05/05	170	18.64	25	18.69	18.65	145	1,541	9.40%	大買/鉅額交易
2023/05/04	26.6	18.58	27.1	18.56	18.75	-0.5	1,572	-0.03%
2023/05/03	2.3	18.31	23.1	18.28	18.40	-20.8	1,584	-1.31%
2023/05/02	17.1	18.23	3	18.23	18.30	14.1	1,591	0.89%
2023/04/28	15	18.15	0.3	18.23	18.20	14.7	1,642	0.90%
2023/04/27	4	18.15	0.3	18.30	18.15	3.7	1,694	0.22%
2023/04/26	0	0.00	14	18.08	18.20	-14	1,735	-0.81%
2023/04/25	9	18.00	9.4	18.14	18.10	-0.4	1,802	-0.02%
2023/04/24	8.1	18.10	2	18.15	18.15	6.1	1,820	0.34%
2023/04/21	3	18.25	3	18.35	18.15	0	1,857	0.00%
2023/04/20	11	18.19	1.5	18.23	18.15	9.5	1,888	0.50%
2023/04/19	8	18.50	241.1	18.50	18.25	-233.1	1,990	-11.71%	大賣/鉅額交易
2023/04/18	89	18.60	17	18.58	18.60	72	1,992	3.62%
2023/04/17	2.2	18.40	16	18.48	18.50	-13.8	1,999	-0.69%
2023/04/14	3	18.25	14	18.32	18.35	-11	2,024	-0.54%
2023/04/13	11.4	18.20	4.1	18.19	18.25	7.3	2,060	0.35%
2023/04/12	18.7	18.24	53.1	18.17	18.25	-34.4	2,103	-1.64%
2023/04/11	8	17.90	7	17.94	17.90	1	2,240	0.04%
2023/04/10	4	17.65	0	0.00	17.85	4	3,106	0.13%
2023/04/07	21	17.60	2.1	17.56	17.65	18.9	3,113	0.61%
2023/03/31	156.2	17.65	3	17.53	17.70	153.2	3,120	4.91%	大買/鉅額交易
2023/03/30	0	0.00	1	17.50	17.50	-1	3,128	-0.03%
2023/03/29	7	17.44	9.1	17.38	17.40	-2.1	3,131	-0.07%
2023/03/28	2	17.43	9	17.46	17.45	-7	3,136	-0.22%
2023/03/27	15.1	17.50	2	17.50	17.50	13.1	3,128	0.42%
2023/03/24	5.1	17.64	0	0.00	17.65	5.1	3,120	0.16%
2023/03/23	5	17.60	1	17.55	17.60	4	3,109	0.13%
2023/03/22	3.1	17.50	5	17.60	17.65	-1.9	3,105	-0.06%
2023/03/21	20.1	17.36	1	17.35	17.35	19.1	3,092	0.62%
2023/03/20	5.1	17.17	0	0.00	17.20	5.1	3,080	0.17%
2023/03/17	20.2	17.25	4	17.31	17.30	16.2	3,076	0.53%
2023/03/16	56.4	17.21	24	17.16	17.25	32.4	3,064	1.06%
2023/03/15	6.2	17.63	1	17.70	17.60	5.2	3,011	0.17%
2023/03/14	33	17.52	12.9	17.55	17.50	20.1	2,999	0.67%
2023/03/13	21.1	17.58	12	17.60	17.70	9.1	2,975	0.31%
2023/03/10	70.1	17.89	58.5	17.82	17.85	11.6	2,949	0.39%
2023/03/09	71.5	18.21	68	18.24	18.20	3.5	2,886	0.12%
2023/03/08	13.2	18.40	0	0.00	18.45	13.2	2,829	0.47%
2023/03/07	2	18.45	0	0.00	18.45	2	2,819	0.07%
2023/03/06	7.2	18.42	6	18.47	18.45	1.2	2,820	0.04%
2023/03/03	4	18.36	5.1	18.42	18.40	-1.1	2,820	-0.04%
2023/03/02	21.5	18.38	6.6	18.42	18.40	14.9	2,890	0.52%
2023/03/01	34	18.46	62.1	18.45	18.45	-28	2,936	-0.95%
2023/02/24	9	18.50	2	18.56	18.55	7	2,921	0.24%
2023/02/23	6.4	18.43	14.2	18.50	18.45	-7.8	2,912	-0.27%
2023/02/22	5	18.38	8	18.37	18.45	-3	2,904	-0.10%
2023/02/21	25.3	18.52	0	0.00	18.50	25.3	2,930	0.86%
2023/02/20	23.1	18.62	2.4	18.63	18.65	20.7	2,924	0.71%
2023/02/17	4.9	18.33	18.9	18.36	18.50	-14	2,890	-0.49%
2023/02/16	19	18.36	17	18.36	18.30	2	2,891	0.07%
2023/02/15	46	18.34	0	0.00	18.35	46	2,886	1.59%
2023/02/14	8	18.32	8	18.34	18.30	0	2,872	0.00%
2023/02/13	22.8	18.22	3.7	18.24	18.25	19.1	2,868	0.67%
2023/02/10	23	18.58	25	18.50	18.40	-2	2,841	-0.07%
2023/02/09	8	18.68	6.2	18.74	18.75	1.8	2,817	0.06%
2023/02/08	6	18.82	13	18.81	18.75	-7	2,815	-0.25%
2023/02/07	15.2	18.56	5	18.62	18.55	10.2	2,777	0.37%
2023/02/06	17.9	18.58	3	18.60	18.70	14.9	2,745	0.54%
2023/02/03	24.1	18.69	5.7	18.59	18.65	18.5	2,730	0.68%
2023/02/02	24.6	18.41	11.3	18.43	18.50	13.3	2,685	0.50%
2023/02/01	6	18.20	7.4	18.21	18.25	-1.4	2,634	-0.05%
2023/01/31	4	18.05	4	18.05	18.10	0	2,581	0.00%
2023/01/30	43.1	17.91	20.4	18.03	17.90	22.7	2,569	0.88%
2023/01/17	28.4	17.83	60.8	17.71	17.90	-32.4	2,513	-1.29%
2023/01/16	25.1	17.53	9.5	17.53	17.55	15.6	2,452	0.64%
2023/01/13	82.1	17.50	48.6	17.46	17.50	33.5	2,408	1.39%
2023/01/12	18.3	17.18	6	17.24	17.25	12.3	2,356	0.52%
2023/01/11	26.1	17.19	248.9	17.19	17.20	-222.9	2,315	-9.62%	大賣/鉅額交易
2023/01/10	14.1	17.04	66.2	17.14	17.15	-52.1	2,261	-2.30%
2023/01/09	15.3	17.15	349	17.11	17.15	-333.7	2,223	-15.00%	大賣/鉅額交易
2023/01/06	6.8	16.97	1	16.95	17.05	5.8	2,110	0.28%
2023/01/05	10.3	17.05	56	17.04	16.95	-45.7	2,082	-2.20%
2023/01/04	91.4	16.91	8.7	16.95	17.00	82.7	2,049	4.04%
2023/01/03	49.4	16.89	11	16.90	16.95	38.4	2,013	1.91%
2022/12/30	47.3	17.01	22.3	17.03	17.00	25	1,963	1.27%
2022/12/29	254.2	16.89	19.1	16.98	16.90	235	1,897	12.39%	大買/鉅額交易
2022/12/28	770.2	17.07	145.3	17.02	17.05	624.9	1,731	36.09%	大買/大賣/鉅額交易
2022/12/27	16.2	18.42	0	0.00	18.25	16.2	861	1.87%
2022/12/26	0.2	18.48	0	0.00	18.55	0.2	846	0.02%
2022/12/23	6.3	18.29	3	18.40	18.45	3.3	835	0.39%
2022/12/22	33.2	18.18	8.7	18.19	18.25	24.4	826	2.96%
2022/12/21	32.3	18.24	0.4	18.40	18.15	31.9	815	3.92%
2022/12/20	20.4	18.40	0	18.60	18.25	20.3	804	2.53%
2022/12/19	0.3	18.80	3.2	18.70	18.85	-3	792	-0.37%
2022/12/16	1.4	18.81	8	18.76	18.70	-6.7	789	-0.84%
2022/12/15	1.3	18.82	1	18.95	18.90	0.3	785	0.03%
2022/12/14	0.3	18.85	7	18.95	19.00	-6.8	780	-0.86%
2022/12/13	10.4	18.59	2	18.75	18.70	8.4	772	1.08%
2022/12/12	5.4	18.66	0	0.00	18.75	5.4	763	0.70%
2022/12/09	11.3	18.87	2	18.85	18.95	9.3	758	1.22%
2022/12/08	4.7	18.88	0	0.00	18.90	4.7	752	0.63%
2022/12/07	22.5	19.00	12	18.98	19.00	10.5	744	1.41%
2022/12/06	7.3	19.19	7	19.11	19.15	0.3	734	0.03%
2022/12/05	4.4	19.26	0	0.00	19.25	4.4	729	0.60%
2022/12/02	3.5	19.34	5	19.30	19.30	-1.5	726	-0.21%
2022/12/01	2.5	19.36	14	19.36	19.35	-11.5	729	-1.58%
2022/11/30	3.7	19.16	6	19.19	19.20	-2.3	715	-0.32%
2022/11/28	6	18.90	0	0.00	19.00	6	695	0.86%
2022/11/25	11	19.07	9.1	19.11	19.15	1.9	689	0.28%
2022/11/24	96.6	19.11	21	19.25	19.35	75.6	668	11.31%
2022/11/23	60.1	18.49	22.4	18.45	18.85	37.6	592	6.35%
2022/11/22	9.6	17.46	4	17.41	17.50	5.6	531	1.05%
2022/11/21	10.1	17.48	1	17.55	17.50	9.1	524	1.74%
2022/11/18	0	0.00	2	17.75	17.60	-2	520	-0.38%
2022/11/17	9	17.50	40	17.39	17.55	-31	515	-6.01%
2022/11/16	56.2	18.05	2.1	18.21	17.95	54.1	480	11.27%
2022/11/15	8.3	18.40	0.1	18.50	18.40	8.2	464	1.77%
2022/11/14	2	18.25	3.1	18.35	18.45	-1.1	465	-0.24%
2022/11/11	0	0.00	52.1	18.05	18.05	-52.1	464	-11.21%
2022/11/10	2	18.00	0.3	18.12	17.95	1.7	461	0.37%
2022/11/09	6.1	18.13	2.1	18.15	18.05	4	469	0.86%
2022/11/08	4	18.15	0	0.00	18.10	4	469	0.85%
2022/11/07	4.2	17.95	0.2	18.37	18.05	4	480	0.84%
2022/11/04	4	18.25	0.5	18.34	18.25	3.5	518	0.68%
2022/11/03	0	18.30	0.4	18.15	18.35	-0.4	522	-0.07%
2022/11/02	3	18.02	0.2	18.25	17.85	2.8	523	0.54%
2022/11/01	1	18.30	3.2	18.25	18.35	-2.2	503	-0.44%
2022/10/31	2.1	17.85	0.1	18.15	17.80	2	496	0.39%
2022/10/28	7.2	17.90	5.2	17.92	17.85	2	497	0.40%
2022/10/27	0	0.00	1	18.10	18.15	-1	497	-0.20%
2022/10/26	7.4	17.97	0.7	18.05	17.95	6.7	504	1.33%
2022/10/25	1.1	18.23	0.2	18.98	18.25	0.9	508	0.18%
2022/10/24	1	18.70	0	0.00	18.65	1	512	0.20%
2022/10/21	0	0.00	0.1	18.35	18.20	-0.1	517	-0.02%
2022/10/20	15.3	17.96	0.5	17.94	17.80	14.8	519	2.85%
2022/10/19	0.2	18.50	5	18.60	18.45	-4.8	507	-0.95%
2022/10/18	2.1	18.36	0	18.70	18.65	2.1	522	0.40%
2022/10/17	7.3	18.51	7	18.55	18.50	0.3	572	0.06%
2022/10/14	0.1	18.95	24	18.91	18.95	-23.9	671	-3.56%
2022/10/13	32.4	18.98	0	0.00	18.85	32.4	820	3.95%
2022/10/12	26.1	19.45	8.1	19.51	19.40	18	830	2.16%
2022/10/11	9.1	19.59	0	0.00	19.50	9.1	838	1.08%
2022/10/07	31	19.93	40	19.90	19.95	-9	835	-1.08%
2022/10/06	10	19.90	5	19.95	20.00	5	834	0.60%
2022/10/05	3	19.87	0	0.00	19.90	3	835	0.36%
2022/10/04	52.2	19.73	0	0.00	19.90	52.2	840	6.21%
2022/10/03	10.1	19.90	0	0.00	19.95	10.1	830	1.22%
2022/09/30	10	20.20	1	20.10	20.20	9	830	1.08%
2022/09/29	13	19.94	2.1	20.12	20.25	10.9	834	1.31%
2022/09/28	42.3	20.06	0	0.00	19.90	42.3	834	5.07%
2022/09/27	15	20.10	0	0.00	20.30	15	833	1.80%
2022/09/26	24.1	20.23	0	0.00	20.15	24.1	835	2.88%
2022/09/22	14	20.55	0	0.00	20.55	14	848	1.65%
2022/09/21	20	20.70	2	20.75	20.70	18	846	2.13%
2022/09/20	15	20.78	2	20.85	20.85	13	848	1.53%
2022/09/19	12	20.85	1	20.85	20.85	11	856	1.28%
2022/09/16	0.2	20.93	0	0.00	20.90	0.2	860	0.02%
2022/09/15	5	20.95	0	21.00	21.00	5	863	0.58%
2022/09/14	15.1	20.95	1	21.00	21.00	14.1	867	1.63%
2022/09/13	0	0.00	1	21.00	21.00	-1	873	-0.11%
2022/09/08	10	20.80	0	0.00	20.95	10	923	1.08%
2022/09/07	15.5	20.90	1	21.05	20.80	14.5	961	1.51%
2022/09/06	10	21.10	0	0.00	21.05	10	976	1.02%
2022/09/05	21.2	21.15	6	21.15	21.15	15.2	990	1.54%
2022/09/02	0	21.25	4	21.15	21.20	-4	1,011	-0.39%
2022/08/30	0.6	21.32	15.5	21.20	21.20	-14.9	1,033	-1.44%
2022/08/29	6.2	21.16	0	0.00	21.30	6.2	1,035	0.60%
2022/08/24	6	21.26	0	0.00	21.30	6	1,039	0.58%
2022/08/23	9	21.30	0	0.00	21.30	9	1,038	0.87%
2022/08/22	5	21.55	4	21.60	21.55	1	1,035	0.10%
2022/08/19	0.2	21.40	0	0.00	21.40	0.2	1,029	0.02%
2022/08/18	8.4	21.29	1	21.40	21.30	7.4	1,025	0.72%
2022/08/17	2.1	21.75	1	21.95	21.60	1.1	1,016	0.11%
2022/08/16	5.1	21.69	0	0.00	21.65	5.1	1,013	0.50%
2022/08/15	1.2	22.02	0	0.00	21.95	1.2	1,007	0.12%
2022/08/12	3.2	21.93	6	21.95	22.15	-2.8	1,000	-0.28%
2022/08/11	35.6	22.04	4	21.91	22.10	31.6	989	3.20%
2022/08/10	6.2	22.58	22.1	22.58	22.60	-15.9	942	-1.69%
2022/08/09	1	21.90	0	0.00	22.15	1	927	0.11%
2022/08/08	1.3	21.33	2	21.30	21.35	-0.7	920	-0.08%
2022/08/05	1	21.10	22	21.33	21.60	-21	920	-2.28%
2022/08/04	1	21.15	0	0.00	21.15	1	924	0.11%
2022/08/03	1	20.95	1	21.00	21.10	0	925	0.00%
2022/08/02	3	21.30	1.2	21.17	21.15	1.8	928	0.19%
2022/08/01	2	20.90	60.2	20.98	21.35	-58.2	960	-6.06%
2022/07/29	57.1	20.86	5	20.94	20.95	52.1	953	5.47%
2022/07/28	4	20.95	10	21.10	21.05	-6	949	-0.63%
2022/07/27	6	21.18	3	21.05	21.20	3	948	0.32%
2022/07/26	0	0.00	8	20.93	20.95	-8	955	-0.84%
2022/07/25	12	20.86	24	20.87	21.00	-12	950	-1.26%
2022/07/22	31.1	20.81	19	20.93	21.10	12.1	938	1.29%
2022/07/21	74.7	20.88	115.6	20.70	20.80	-40.9	898	-4.56%	大賣/
2022/07/20	126.3	22.52	164.5	22.73	22.15	-38.2	800	-4.77%	大買/大賣/
2022/07/19	6.2	24.59	13	24.57	24.50	-6.8	661	-1.03%
2022/07/18	2	24.95	20	24.95	24.90	-18	652	-2.76%
2022/07/15	0	0.00	10	25.15	25.10	-10	654	-1.53%
2022/07/14	1	24.80	0	0.00	25.05	1	659	0.15%
2022/07/13	0	0.00	1	24.85	24.95	-1	663	-0.15%
2022/07/12	20	24.82	0.3	24.90	24.75	19.7	676	2.92%
2022/07/08	0	0.00	1	25.20	25.10	-1	693	-0.15%
2022/07/07	15.1	25.01	0	0.00	25.00	15.1	702	2.15%
2022/07/06	7	25.29	0.1	25.40	25.25	6.9	716	0.96%
2022/07/04	2	25.55	0.3	25.85	25.55	1.7	743	0.23%
2022/07/01	36	25.47	0.1	25.70	25.45	35.9	774	4.63%
2022/06/30	26.3	25.78	0	0.00	25.75	26.3	794	3.31%
2022/06/29	1	26.25	0.2	26.35	26.35	0.8	793	0.10%
2022/06/28	9	26.31	0	0.00	26.35	9	812	1.11%
2022/06/27	27.1	26.39	8	26.38	26.35	19.1	857	2.23%
2022/06/24	1	26.40	8	26.83	26.50	-7	872	-0.80%
2022/06/23	18	26.17	0	0.00	26.15	18	880	2.05%
2022/06/22	11	26.21	4	26.20	26.20	7	891	0.79%
2022/06/21	0	0.00	10.2	26.78	27.00	-10.2	900	-1.13%
2022/06/20	28.2	26.26	2.5	26.10	26.10	25.7	925	2.77%
2022/06/17	20.2	26.80	3	26.60	26.70	17.2	927	1.85%
2022/06/16	62.3	27.44	17.3	27.50	27.15	45	928	4.84%
2022/06/15	17.2	28.85	28	28.86	28.90	-10.8	941	-1.15%
2022/06/14	5	28.70	25	28.71	28.80	-20	941	-2.12%
2022/06/13	5.5	28.75	0	0.00	28.70	5.5	945	0.58%
2022/06/10	6.1	29.05	1	29.05	29.00	5.1	985	0.52%
2022/06/08	2	29.05	20	29.07	29.05	-18	988	-1.82%
2022/06/07	5	29.11	0	0.00	29.10	5	992	0.50%
2022/06/06	4	29.15	0	0.00	29.20	4	993	0.40%
2022/06/02	12.3	28.82	3	28.80	28.85	9.3	1,009	0.92%
2022/06/01	9	28.74	4	28.70	28.85	5	1,073	0.47%
2022/05/31	12	28.79	12	28.77	28.80	0	1,095	0.00%
2022/05/30	0	0.00	11	28.81	29.00	-11	1,108	-0.99%
2022/05/27	6	28.41	10	28.49	28.40	-4	1,118	-0.36%
2022/05/26	4.1	28.43	8	28.36	28.35	-3.9	1,135	-0.34%
2022/05/25	13	28.39	32	28.44	28.45	-19	1,135	-1.67%
2022/05/24	4	28.53	0	0.00	28.50	4	1,145	0.35%
2022/05/23	9	28.67	2	28.63	28.60	7	1,146	0.61%
2022/05/20	0.1	29.10	3	29.12	29.05	-2.9	1,146	-0.25%
2022/05/19	12	28.84	0	0.00	29.10	12	1,152	1.04%
2022/05/18	0	0.00	0.1	29.15	29.30	-0.1	1,154	-0.01%
2022/05/17	19	28.94	0	0.00	29.00	19	1,153	1.65%
2022/05/16	0	0.00	5	28.60	28.85	-5	1,151	-0.43%
2022/05/13	17	28.13	5	28.14	28.35	12	1,145	1.05%
2022/05/12	9	27.89	0.3	27.98	27.70	8.7	1,144	0.76%
2022/05/11	1	28.20	2	28.50	28.25	-1	1,134	-0.09%
2022/05/10	20	27.72	9	27.87	28.30	11	1,130	0.97%
2022/05/09	57.1	28.46	42	28.02	28.15	15.1	1,122	1.35%
2022/05/06	13	29.33	23	29.47	29.45	-10	1,086	-0.92%
2022/05/05	18	29.65	13.4	29.65	29.65	4.6	1,084	0.42%
2022/05/04	8	29.54	4	29.74	29.65	4	1,078	0.37%
2022/05/03	25	29.59	2	29.55	29.55	23	1,081	2.13%
2022/04/29	0	0.00	5.6	30.07	30.10	-5.6	1,075	-0.52%
2022/04/28	5	29.81	0	0.00	29.95	5	1,083	0.46%
2022/04/27	11	29.73	2	30.08	30.05	9	1,078	0.83%
2022/04/26	8	30.10	1.5	30.27	30.15	6.5	1,073	0.61%
2022/04/25	20	29.89	14	29.91	29.95	6	1,070	0.56%
2022/04/22	6	30.27	2.9	30.50	30.40	3.1	1,066	0.29%
2022/04/21	0	0.00	25	30.41	30.55	-25	1,073	-2.33%
2022/04/20	5	30.02	4.2	30.25	30.10	0.8	1,081	0.07%
2022/04/19	1	29.95	3	30.23	30.05	-2	1,093	-0.18%
2022/04/18	31.2	29.88	11	29.99	29.95	20.2	1,101	1.83%
2022/04/15	5	30.10	27	30.13	30.20	-22	1,092	-2.01%
2022/04/14	18.3	30.31	1	30.45	30.25	17.3	1,096	1.58%
2022/04/13	4	30.43	5	30.53	30.60	-1	1,090	-0.09%
2022/04/12	11.3	30.58	4.1	30.60	30.30	7.2	1,086	0.66%
2022/04/11	13.1	31.07	70.9	31.05	31.05	-57.8	1,083	-5.33%
2022/04/08	13	31.36	5.2	31.44	31.40	7.8	1,113	0.70%
2022/04/07	59.1	31.38	16.9	31.63	31.15	42.2	1,132	3.73%
2022/04/06	7	31.86	7	31.57	31.80	0.1	1,102	0.00%
2022/04/01	9	31.30	3	31.35	31.50	6	1,079	0.56%
2022/03/31	14	31.56	33	31.44	31.55	-19	1,067	-1.78%
2022/03/30	57.1	31.31	18	31.31	31.35	39	1,048	3.72%
2022/03/29	20.1	30.80	9	30.86	30.90	11.1	1,002	1.11%
2022/03/28	5	30.32	4	30.41	30.55	1	978	0.10%
2022/03/25	11	30.53	5	30.35	30.35	6	970	0.62%
2022/03/24	5	30.65	9.3	30.78	30.65	-4.3	957	-0.45%
2022/03/23	21	30.80	38	30.80	30.90	-17	945	-1.80%
2022/03/22	1	30.30	5	30.39	30.45	-4	918	-0.44%
2022/03/21	11	30.18	5	30.36	30.20	6	889	0.67%
2022/03/18	31.8	30.47	16.3	30.45	30.15	15.6	871	1.79%
2022/03/17	2.5	29.55	7	29.72	29.90	-4.5	824	-0.54%
2022/03/16	10.2	29.45	8	29.64	29.35	2.2	804	0.27%
2022/03/15	14	29.99	35	29.94	29.75	-21	786	-2.67%
2022/03/14	4	29.45	20	29.47	29.55	-16	732	-2.18%
2022/03/11	11	29.00	6	29.04	29.00	5	711	0.70%
2022/03/10	4	29.05	3.1	29.10	29.05	0.9	719	0.13%
2022/03/09	3	28.73	1	28.80	28.85	2	721	0.28%
2022/03/08	1.1	28.66	2	29.05	28.55	-0.9	719	-0.12%
2022/03/07	27	29.56	17	29.43	29.15	10	700	1.43%
2022/03/04	6.7	29.74	5	29.45	29.55	1.7	637	0.27%
2022/03/03	13	29.39	16	29.35	29.35	-3	618	-0.48%
2022/03/02	11	29.45	8	29.29	29.30	3	611	0.49%
2022/03/01	1	29.20	2	29.05	29.20	-1	603	-0.17%
2022/02/25	0.2	28.75	0	0.00	28.75	0.2	589	0.03%
2022/02/24	30.2	28.80	3	28.78	28.75	27.2	590	4.61%
2022/02/23	9	29.08	14	29.12	29.25	-5	580	-0.86%
2022/02/22	12	28.92	4.3	29.04	29.00	7.7	586	1.31%
2022/02/21	8	29.42	21.4	29.19	29.40	-13.4	591	-2.26%
2022/02/18	2	29.20	13	29.20	29.20	-11	600	-1.83%
2022/02/17	6	29.01	5.3	28.96	28.95	0.7	604	0.11%
2022/02/16	8	28.89	1	28.90	28.95	7	619	1.13%
2022/02/15	4	28.93	0	0.00	28.85	4	631	0.63%
2022/02/14	7	28.86	8.2	28.80	28.90	-1.2	644	-0.19%
2022/02/11	2	29.00	0	0.00	29.05	2	656	0.30%
2022/02/10	5	29.00	0	0.00	29.10	5	660	0.76%
2022/02/09	0	0.00	2	29.15	29.10	-2	666	-0.30%
2022/02/08	0	0.00	2	29.08	29.00	-2	669	-0.30%
2022/02/07	0	0.00	8	28.83	28.90	-8	673	-1.19%
2022/01/26	8	28.25	0	0.00	28.25	8	683	1.17%
2022/01/25	4	28.21	0	0.00	28.20	4	686	0.58%
2022/01/24	5	28.39	3	28.55	28.65	2	681	0.29%
2022/01/21	15	28.82	5	28.91	28.65	10	682	1.47%
2022/01/20	4	29.10	6	29.11	29.10	-2	669	-0.30%
2022/01/19	8	29.25	5	29.05	29.05	3	672	0.45%
2022/01/18	3	29.20	8	29.29	29.20	-5	670	-0.75%
2022/01/17	12	29.24	0	0.00	29.15	12	669	1.79%
2022/01/14	8	29.26	3	29.35	29.20	5	669	0.75%
2022/01/13	2	29.80	6.1	29.87	29.85	-4.1	674	-0.61%
2022/01/12	2	29.70	9	29.69	29.65	-7	662	-1.06%
2022/01/11	5	29.24	4	29.35	29.30	1	652	0.15%
2022/01/10	2	29.25	2.5	29.17	29.15	-0.5	646	-0.08%
2022/01/07	9	29.44	29	29.34	29.30	-20	654	-3.06%
2022/01/06	2.3	29.59	4	29.59	29.45	-1.7	644	-0.26%
2022/01/05	3.1	29.63	5	29.54	29.40	-2	644	-0.30%
2022/01/04	10.2	29.48	3	29.77	29.80	7.2	652	1.11%
2022/01/03	27.2	30.23	12	30.21	30.00	15.2	641	2.37%
2021/12/30	7	29.14	45.2	29.45	29.65	-38.2	608	-6.28%
2021/12/29	0.2	28.75	4	28.78	28.80	-3.8	590	-0.65%
2021/12/28	17.1	28.56	2	28.75	28.55	15.1	601	2.51%
2021/12/27	0	0.00	10	28.46	28.55	-10	617	-1.62%
2021/12/24	1.4	28.35	0	0.00	28.25	1.4	629	0.21%
2021/12/23	1.1	28.26	0	0.00	28.25	1.1	633	0.17%
2021/12/22	2	28.23	0	0.00	28.20	2	642	0.31%
2021/12/21	0.3	28.25	0.6	28.20	28.20	-0.3	645	-0.05%
2021/12/17	8	28.30	2	28.35	28.35	6	668	0.90%
2021/12/16	1	28.25	1	28.25	28.25	0	670	0.00%
2021/12/14	4	28.21	2	28.35	28.25	2	688	0.29%
2021/12/13	6	28.59	0	0.00	28.50	6	696	0.86%
2021/12/10	14	28.75	0	0.00	28.70	14	703	1.99%
2021/12/09	15.2	28.91	2	28.85	28.85	13.2	712	1.85%
2021/12/08	4	28.96	12	29.13	28.95	-8	717	-1.12%
2021/12/07	7	28.93	1	29.00	29.00	6	713	0.84%
2021/12/06	4	29.06	40	29.19	29.10	-36	716	-5.02%
2021/12/03	17	28.81	4	28.96	28.80	13	716	1.81%
2021/12/02	14	28.28	6	28.40	28.50	8	717	1.11%
2021/11/30	6	28.30	2	28.30	28.25	4	729	0.55%
2021/11/29	8	27.80	0	0.00	28.10	8	738	1.08%
2021/11/26	38.4	28.55	6	28.33	28.35	32.4	734	4.41%
2021/11/25	21	28.76	1	28.70	28.90	20	740	2.70%
2021/11/24	0	0.00	8	28.94	28.80	-8	743	-1.08%
2021/11/23	2	28.80	0	0.00	28.75	2	751	0.27%
2021/11/22	1	29.05	1	29.00	29.00	0	769	0.00%
2021/11/19	8	29.16	7	29.21	29.00	1	806	0.12%
2021/11/18	10	29.51	13	29.50	29.40	-3	973	-0.31%
2021/11/17	3.1	29.23	0	0.00	29.25	3.1	1,016	0.31%
2021/11/16	3	28.68	0	0.00	28.80	3	1,008	0.30%
2021/11/15	3	28.93	22	29.04	28.80	-19	1,012	-1.88%
2021/11/12	5	29.22	5.1	29.14	29.20	-0.1	1,009	-0.01%
2021/11/11	1.3	28.83	2	28.83	28.80	-0.7	1,012	-0.07%
2021/11/10	1	28.50	208.6	28.49	28.70	-207.6	1,022	-20.30%	大賣/鉅額交易
2021/11/09	1	28.40	9	28.43	28.35	-8	1,016	-0.79%
2021/11/05	6	28.21	0	0.00	28.25	6	1,042	0.58%
2021/11/04	3	28.42	5	28.51	28.35	-2	1,050	-0.19%
2021/11/03	2	28.08	7	28.28	28.35	-5	1,050	-0.48%
2021/11/02	1.2	28.02	0	0.00	27.85	1.2	1,049	0.11%
2021/11/01	0	0.00	11	28.05	28.05	-11	1,071	-1.03%
2021/10/29	1	27.70	12	27.91	28.05	-11	1,090	-1.01%
2021/10/28	0	0.00	3	27.85	27.90	-3	1,105	-0.27%
2021/10/26	0	0.00	2	27.90	27.85	-2	1,159	-0.17%
2021/10/25	0	0.00	2	27.75	27.75	-2	1,188	-0.17%
2021/10/22	18	27.77	0	0.00	27.75	18	1,220	1.48%
2021/10/21	3	28.08	2	28.15	28.45	1	1,260	0.08%
2021/10/20	2	27.83	3	28.03	27.80	-1	1,261	-0.08%
2021/10/19	2	27.75	6	27.88	27.80	-4	1,306	-0.31%
2021/10/15	0	0.00	4	27.78	27.70	-4	1,395	-0.29%
2021/10/13	1.1	27.07	3	27.35	27.00	-1.9	1,490	-0.13%
2021/10/12	4	27.30	0	0.00	27.40	4	1,596	0.25%
2021/10/08	80	27.64	3	27.52	27.70	77	1,753	4.39%
2021/10/07	40	27.30	5.2	27.31	27.35	34.8	1,840	1.89%
2021/10/06	50	26.78	1	26.70	26.75	49	1,961	2.50%
2021/10/05	52.2	26.53	2	26.30	26.70	50.2	2,128	2.36%
2021/10/04	2	26.73	21	26.93	26.60	-19	2,366	-0.80%
2021/10/01	3	27.00	23	27.18	27.00	-20	2,793	-0.72%
2021/09/30	0	0.00	60	27.25	27.45	-60	3,308	-1.81%
2021/09/29	2.4	27.44	1	27.60	27.40	1.4	3,417	0.04%
2021/09/28	0.1	27.85	0	0.00	27.75	0.1	3,736	0.00%
2021/09/27	0	0.00	3	27.93	27.90	-3	3,804	-0.08%
2021/09/24	4	27.84	34	27.86	27.75	-30	3,878	-0.77%
2021/09/22	14	26.91	1	27.05	26.95	13	3,997	0.33%
2021/09/17	4	27.20	1	27.30	27.45	3	4,111	0.07%
2021/09/15	2	26.83	2	27.05	27.05	0	4,138	0.00%
2021/09/14	2	26.93	10	27.30	26.95	-8	4,183	-0.19%
2021/09/13	2	27.25	1	27.10	27.15	1	4,235	0.02%
2021/09/10	0.1	26.95	0	0.00	27.00	0.1	4,243	0.00%
2021/09/09	15.1	26.80	20	26.58	26.60	-4.9	4,253	-0.12%
2021/09/08	53.3	27.09	10	27.05	26.80	43.3	4,258	1.02%
2021/09/07	37.4	27.36	0	0.00	27.20	37.4	4,276	0.87%
2021/09/06	20.2	27.17	1	27.05	27.05	19.2	4,272	0.45%
2021/09/03	8	27.53	2	27.60	27.55	6	4,271	0.14%
2021/09/02	8.2	27.65	9	27.55	27.55	-0.8	4,271	-0.02%
2021/09/01	3.3	27.92	3	28.05	27.90	0.3	4,263	0.01%
2021/08/31	7.3	28.04	1	28.15	28.10	6.3	4,257	0.15%
2021/08/30	1.9	29.39	20	28.52	28.35	-18.1	4,246	-0.43%
2021/08/27	6.1	28.37	5	28.25	28.50	1.1	4,245	0.03%
2021/08/26	5.1	28.58	19	28.60	28.55	-13.9	4,236	-0.33%
2021/08/25	17.3	28.72	59	28.71	29.10	-41.7	4,226	-0.99%
2021/08/24	233.1	29.93	398	29.81	29.50	-164.9	4,196	-3.93%	大買/大賣/鉅額交易
2021/08/23	46	27.47	121	27.13	27.95	-75	4,028	-1.86%	大賣/
2021/08/20	9.1	26.02	4.4	26.13	26.05	4.7	3,983	0.12%
2021/08/19	32	26.15	1	26.35	26.10	31	3,980	0.78%
2021/08/18	7.2	26.64	18	26.09	26.85	-10.8	3,973	-0.27%
2021/08/17	0	0.00	10	26.41	26.30	-10	3,965	-0.25%
2021/08/16	46.2	26.44	8	26.36	26.25	38.2	3,955	0.97%
2021/08/13	36.1	27.10	8	27.15	27.00	28.1	3,939	0.71%
2021/08/12	14	27.21	10	27.19	27.30	4	3,938	0.10%
2021/08/11	60.1	27.31	6	27.33	27.05	54.1	3,941	1.37%
2021/08/10	81.1	28.21	5.1	28.29	28.05	76	3,932	1.93%
2021/08/09	5	28.57	4	28.58	28.50	1	3,943	0.03%
2021/08/06	13	28.16	1	28.45	28.45	12	3,962	0.30%
2021/08/05	115.5	28.31	5	28.23	28.20	110.5	3,984	2.77%	大買/鉅額交易
2021/08/04	10.1	28.78	0	0.00	28.85	10.1	4,017	0.25%
2021/08/03	5.1	28.90	4	29.04	28.90	1.1	4,058	0.03%
2021/08/02	41	28.66	2	29.10	29.00	39	4,120	0.95%
2021/07/30	30.1	30.21	0	0.00	30.05	30.1	4,208	0.72%
2021/07/29	7	30.50	5	30.36	30.60	2	4,251	0.05%
2021/07/28	27.1	29.74	3	30.07	29.95	24.1	4,223	0.57%
2021/07/27	40.2	30.21	13	30.35	30.05	27.2	4,213	0.64%
2021/07/26	28.2	30.43	3	30.55	30.35	25.2	4,168	0.60%
2021/07/23	18.6	30.59	10	30.63	30.60	8.6	4,158	0.21%
2021/07/22	11.1	30.42	28	30.53	30.30	-16.9	4,111	-0.41%
2021/07/21	43.3	30.43	50.2	30.54	30.35	-6.9	4,088	-0.17%
2021/07/20	23.7	30.90	23	30.93	30.90	0.7	4,021	0.02%
2021/07/19	66	31.76	35	31.74	31.65	31	3,984	0.78%
2021/07/16	62	31.86	32	31.85	31.60	30	3,924	0.76%
2021/07/15	69.3	32.12	99	32.35	33.05	-29.6	3,819	-0.78%
2021/07/14	29.4	30.44	32	30.56	30.55	-2.6	3,655	-0.07%
2021/07/13	42.6	31.78	59.3	31.89	31.20	-16.6	3,578	-0.46%
2021/07/12	121	33.39	120	33.92	32.90	1	3,445	0.03%	大買/大賣/
2021/07/09	205	35.13	235.5	35.22	34.40	-30.5	3,262	-0.94%	大買/大賣/
2021/07/08	402.3	39.03	403.5	38.64	37.90	-1.1	3,018	-0.04%	大買/大賣/
2021/07/07	333.7	40.11	294.8	40.12	40.60	38.9	2,578	1.51%	大買/大賣/
2021/07/06	65	36.11	76.4	36.41	36.95	-11.4	2,057	-0.55%
2021/07/05	190.4	32.39	971.4	32.89	33.60	-781	1,946	-40.12%	大買/大賣/鉅額交易
2021/07/02	101	29.97	110.2	30.21	30.55	-9.2	1,620	-0.57%	大買/大賣/
2021/07/01	283.1	29.73	177	29.91	29.70	106.1	1,549	6.84%	大買/大賣/鉅額交易
2021/06/30	147	29.17	10	29.16	29.25	137	1,473	9.30%	大買/鉅額交易
2021/06/29	178	28.86	21	28.97	28.90	157	1,433	10.95%	大買/鉅額交易
2021/06/28	381	29.11	32	29.40	29.80	349	1,336	26.11%	大買/鉅額交易
2021/06/25	4	27.78	22	27.90	27.85	-18	1,217	-1.48%
2021/06/24	24	27.69	15	27.72	27.70	9	1,198	0.75%
2021/06/23	102	27.57	41	28.39	27.55	61	1,176	5.19%	大買/
2021/06/22	58.1	27.63	30.9	27.73	27.25	27.2	1,119	2.43%
2021/06/21	9.1	26.62	4.1	26.85	26.55	5	1,061	0.47%
2021/06/18	8	26.86	8	27.03	26.80	0	1,050	0.00%
2021/06/17	3	26.65	6	27.00	27.05	-3	1,044	-0.29%
2021/06/16	11.1	26.24	22	26.80	27.00	-10.9	1,058	-1.03%
2021/06/15	0.1	25.45	4	25.70	25.90	-3.9	1,033	-0.38%
2021/06/11	3	25.65	8	25.63	25.50	-5	1,035	-0.48%
2021/06/10	2	25.55	4	25.60	25.55	-2	1,032	-0.19%
2021/06/09	3	25.47	6	25.73	25.45	-3	1,027	-0.29%
2021/06/08	0	0.00	2	25.85	25.60	-2	1,027	-0.19%
2021/06/07	10	25.48	0	0.00	25.55	10	1,036	0.96%
2021/06/04	14.1	25.78	3.1	25.79	25.85	11	1,037	1.06%
2021/06/03	0.2	26.20	7	26.16	26.15	-6.8	1,036	-0.66%
2021/06/02	2.4	26.23	0	0.00	26.30	2.4	1,045	0.23%
2021/06/01	3.2	26.08	8	26.06	26.20	-4.8	1,043	-0.46%
2021/05/31	2.2	25.71	1	25.70	25.90	1.2	1,048	0.11%
2021/05/28	13	25.60	11	25.56	25.55	2	1,061	0.19%
2021/05/27	3	25.18	3	25.22	25.30	0	1,079	0.00%
2021/05/26	0	0.00	6	25.32	25.40	-6	1,085	-0.55%
2021/05/25	2	24.81	0	0.00	25.05	2	1,082	0.19%
2021/05/24	9.1	24.85	1	24.60	24.80	8.1	1,081	0.75%
2021/05/21	3	24.80	1	24.85	24.75	2	1,084	0.18%
2021/05/20	14.2	24.64	1	24.70	24.65	13.2	1,076	1.23%
2021/05/19	25	24.94	9	24.79	24.85	16	1,068	1.50%
2021/05/18	8	25.09	4	25.05	25.30	4	1,058	0.38%
2021/05/17	18	24.36	19	24.03	24.05	-1	1,044	-0.10%
2021/05/14	14.2	25.20	11.1	25.22	25.15	3.1	1,022	0.30%
2021/05/13	21	25.55	7.3	25.60	25.40	13.8	995	1.38%
2021/05/12	73.3	26.26	96	26.08	25.75	-22.7	957	-2.37%
2021/05/11	41.2	27.40	22	27.97	27.00	19.2	898	2.14%
2021/05/10	43.4	27.98	24	27.73	28.50	19.4	836	2.31%
2021/05/07	177	26.97	191.1	26.88	27.80	-14.1	758	-1.86%	大買/大賣/
2021/05/06	43	25.36	57.2	25.39	25.30	-14.2	650	-2.18%
2021/05/05	1.2	23.72	1.4	23.93	23.85	-0.2	574	-0.03%
2021/05/04	15.1	23.76	44.4	23.60	23.70	-29.3	570	-5.13%
2021/05/03	2	24.05	12	24.09	24.05	-10	551	-1.81%
2021/04/29	14	24.11	13	24.37	24.20	1	545	0.18%
2021/04/28	5.1	24.07	3	24.13	24.15	2.1	538	0.39%
2021/04/27	10	24.02	0	0.00	24.05	10	546	1.83%
2021/04/26	1.2	23.98	8	23.95	23.95	-6.8	541	-1.26%
2021/04/23	0	0.00	4	23.85	23.90	-4	538	-0.74%
2021/04/22	3.1	24.01	2	23.93	23.90	1.1	537	0.20%
2021/04/21	22.9	23.88	0	0.00	23.85	22.9	528	4.33%
2021/04/20	2.7	23.96	0	24.05	24.10	2.7	523	0.52%
2021/04/19	8	23.95	4	24.05	24.05	4	522	0.77%
2021/04/16	2	23.90	2	23.95	23.95	0	511	0.00%
2021/04/15	21	24.00	0	0.00	23.90	21	511	4.10%
2021/04/14	7	23.99	11	23.85	23.90	-4	510	-0.78%
2021/04/13	13	24.05	3	24.05	24.00	10	511	1.95%
2021/04/12	0	0.00	1	23.85	23.90	-1	503	-0.20%
2021/04/09	1	23.65	1	23.65	23.65	0	501	0.00%
2021/04/08	3	23.65	5	23.68	23.70	-2	500	-0.40%
2021/04/07	1.1	23.75	0	0.00	23.75	1.1	501	0.22%
2021/04/06	5.1	23.72	1	23.80	23.70	4.1	500	0.81%
2021/04/01	1	23.75	11	23.87	23.80	-10	496	-2.02%
2021/03/31	1	23.80	4	23.79	23.80	-3	493	-0.61%
2021/03/30	5.1	23.81	29	23.96	23.80	-24	491	-4.88%
2021/03/29	6	23.98	14.1	23.98	24.05	-8.1	485	-1.67%
2021/03/25	0	0.00	9	23.75	23.85	-9	489	-1.84%
2021/03/24	15	23.71	1	23.75	23.80	14	490	2.86%
2021/03/23	5	23.74	1	23.75	23.70	4	487	0.82%
2021/03/22	14.1	23.55	11	23.58	23.70	3.1	486	0.64%
2021/03/19	37	23.85	23.8	24.02	23.75	13.2	481	2.74%
2021/03/18	23	24.29	1	24.30	24.40	22	461	4.76%
2021/03/17	2	24.35	0	0.00	24.35	2	465	0.43%
2021/03/16	3	24.37	1.2	24.38	24.35	1.8	464	0.39%
2021/03/15	2	24.30	1	24.40	24.35	1	460	0.22%
2021/03/12	6	24.22	20.2	24.16	24.25	-14.2	460	-3.08%
2021/03/11	3	24.33	6	24.37	24.35	-3	461	-0.65%
2021/03/10	28	24.19	1	24.40	24.20	27	451	5.99%
2021/03/09	1	24.10	11.5	24.56	24.45	-10.5	446	-2.35%
2021/03/08	2	23.85	2.1	24.58	24.30	-0.1	441	-0.01%
2021/03/05	4	23.99	0	0.00	23.85	4	433	0.92%
2021/03/04	13	24.06	15.3	24.12	24.20	-2.3	427	-0.53%
2021/03/03	12	23.92	65	23.99	24.05	-53	413	-12.83%
2021/03/02	17	23.46	11.4	23.62	23.40	5.6	394	1.41%
2021/02/26	6	22.68	0	0.00	22.90	6	370	1.62%
2021/02/25	0	0.00	0.2	23.40	23.10	-0.2	359	-0.05%
2021/02/24	5.5	23.06	0	0.00	23.00	5.5	358	1.53%
2021/02/23	12.5	23.16	5	23.25	23.20	7.5	355	2.11%
2021/02/22	0	0.00	5	22.30	22.30	-5	345	-1.45%
2021/02/18	10	22.25	7	22.18	22.20	3	351	0.85%
2021/02/17	3	22.05	1	22.15	22.15	2	355	0.56%
2021/02/04	2	21.55	0	0.00	21.50	2	359	0.56%
2021/02/03	0	0.00	3	21.50	21.50	-3	367	-0.82%
2021/02/02	7	21.15	2	21.20	21.55	5	378	1.32%
2021/02/01	10	21.10	0	0.00	21.20	10	380	2.64%
2021/01/29	7	21.16	3	21.20	21.20	4	383	1.04%
2021/01/28	3	21.63	0	0.00	21.65	3	388	0.77%
2021/01/27	20.7	21.81	0.1	21.70	21.70	20.6	386	5.32%
2021/01/26	22	22.10	5.1	21.95	21.90	16.9	385	4.38%
2021/01/25	14	22.12	0	0.00	22.25	14	381	3.67%
2021/01/22	2	22.05	0	0.00	22.15	2	381	0.52%
2021/01/21	5	22.10	5	22.15	22.15	0	382	0.00%
2021/01/20	1	21.85	10	22.28	21.85	-9	380	-2.37%
2021/01/15	5	22.49	4	22.75	22.50	1	362	0.28%
2021/01/14	1.1	22.55	0	0.00	22.55	1.1	356	0.31%
2021/01/13	5	22.55	24	22.67	22.65	-19	357	-5.32%
2021/01/12	4	22.60	0.1	22.60	22.40	3.9	352	1.11%
2021/01/11	5	22.57	11	22.81	22.55	-6	349	-1.72%
2021/01/08	0.2	22.40	0	0.00	22.50	0.2	340	0.06%
2021/01/07	14.5	22.43	0	0.00	22.40	14.5	338	4.29%
2021/01/06	12	22.38	0.1	22.40	22.35	11.9	336	3.53%
2021/01/05	3	22.47	0	0.00	22.45	3	333	0.90%
2021/01/04	7	22.56	0	0.00	22.60	7	334	2.09%
2020/12/31	10	22.78	0.1	23.00	22.70	10	330	3.01%
2020/12/30	3	22.70	4	22.70	22.70	-1	328	-0.30%
2020/12/29	7	22.54	6	22.54	22.55	1	323	0.31%
2020/12/28	6	22.51	2	22.35	22.40	4	320	1.25%
2020/12/25	1.1	22.30	2	22.45	22.30	-0.9	314	-0.28%
2020/12/24	2	22.30	0	0.00	22.30	2	314	0.64%
2020/12/22	0	0.00	5	22.10	22.10	-5	313	-1.60%
2020/12/21	1	22.15	0	0.00	22.40	1	315	0.32%
2020/12/18	2	22.43	2	22.45	22.40	0	316	0.00%
2020/12/17	0	0.00	4	22.35	22.40	-4	315	-1.27%
2020/12/16	0	0.00	2	22.18	22.35	-2	318	-0.63%
2020/12/15	7	22.04	6	21.96	22.05	1	318	0.31%
2020/12/14	5.2	22.00	0	0.00	22.10	5.2	317	1.63%
2020/12/11	4	22.24	2.1	22.25	22.05	1.9	313	0.61%
2020/12/10	0	0.00	2	22.25	22.20	-2	313	-0.64%
2020/12/09	3	22.13	1	22.10	22.20	2	314	0.64%
2020/12/08	6.1	22.16	14	22.20	22.20	-8	320	-2.48%
2020/12/07	1	22.35	0	0.00	22.30	1	325	0.31%
2020/12/04	0	22.35	0	0.00	22.30	0	325	0.01%
2020/12/03	9.2	22.31	13.1	22.50	22.20	-3.9	333	-1.17%
2020/12/02	32	22.36	3	22.48	22.35	29	337	8.60%
2020/12/01	12.1	22.48	0	0.00	22.45	12.1	336	3.58%
2020/11/30	0.4	22.55	5	22.67	22.55	-4.7	337	-1.38%
2020/11/27	4.6	22.46	0	0.00	22.45	4.6	335	1.36%
2020/11/26	10	22.51	0	0.00	22.45	10	336	2.97%
2020/11/24	2	22.20	0	0.00	22.10	2	337	0.59%
2020/11/23	7	22.14	0	0.00	22.10	7	337	2.08%
2020/11/20	0	0.00	10	22.05	22.10	-10	336	-2.97%
2020/11/18	0	0.00	16	22.35	22.25	-16	335	-4.76%
2020/11/17	0	0.00	4	22.30	22.30	-4	335	-1.19%
2020/11/16	11	22.19	26	22.17	22.30	-15	345	-4.34%
2020/11/13	0	0.00	1	22.05	21.90	-1	349	-0.29%
2020/11/12	3	21.95	3	22.05	22.10	0	349	0.00%
2020/11/11	7	22.36	5	22.34	22.35	2	358	0.56%
2020/11/10	23	21.99	15	21.98	22.00	8	356	2.24%
2020/11/09	25	21.52	5.3	21.57	21.65	19.7	356	5.52%
2020/11/06	6	21.20	12	21.24	21.25	-6	350	-1.71%
2020/11/05	18	21.11	5.5	21.09	21.05	12.5	344	3.63%
2020/11/04	3	20.45	0	0.00	20.50	3	340	0.88%
2020/10/30	2	20.28	1	20.25	20.25	1	343	0.29%
2020/10/29	15	20.20	0	0.00	20.40	15	344	4.36%
2020/10/28	12	20.55	0	0.00	20.40	12	349	3.44%
2020/10/27	10	20.60	0.1	20.80	20.65	9.9	347	2.84%
2020/10/26	0.8	20.70	0	0.00	20.70	0.8	347	0.22%
2020/10/23	11	20.70	1	20.70	20.70	10	349	2.86%
2020/10/21	22	20.73	0	0.00	20.80	22	356	6.16%
2020/10/20	7	20.70	6.1	20.78	20.80	1	361	0.26%
2020/10/19	0	0.00	13	20.66	20.95	-13	363	-3.58%
2020/10/15	0	0.00	0.2	20.50	20.50	-0.2	373	-0.05%
2020/10/14	0	0.00	1	20.40	20.50	-1	374	-0.27%
2020/10/13	0	0.00	1	20.40	20.35	-1	379	-0.26%
2020/10/08	2	20.50	0.1	20.60	20.60	1.9	376	0.50%
2020/10/07	0	0.00	7	20.38	20.60	-7	376	-1.86%
2020/10/06	0	0.00	3	20.27	20.40	-3	377	-0.79%
2020/10/05	1	20.20	2	20.30	20.30	-1	380	-0.26%
2020/09/28	0	0.00	0.2	20.10	20.10	-0.2	396	-0.05%
2020/09/25	2	20.03	3	20.00	19.95	-1	398	-0.25%
2020/09/24	1	19.95	0	0.00	19.95	1	394	0.25%
2020/09/23	3	20.33	5	20.45	20.25	-2	391	-0.52%
2020/09/18	0	0.00	20	20.70	20.70	-20	380	-5.25%
2020/09/17	1	20.65	0	0.00	20.65	1	376	0.27%
2020/09/16	2	20.58	0	0.00	20.65	2	375	0.53%
2020/09/15	2	20.60	10	20.47	20.60	-8	375	-2.13%
2020/09/14	2	20.63	0	0.00	20.60	2	368	0.54%
2020/09/11	0	0.00	17	20.74	20.65	-17	377	-4.51%
2020/09/10	10	20.95	0	0.00	20.90	10	383	2.61%
2020/09/09	9	20.94	6	20.95	20.90	3	401	0.75%
2020/09/08	4	21.00	3	20.77	20.95	1	401	0.25%
2020/09/07	2	20.65	9.2	20.64	20.60	-7.2	398	-1.80%
2020/09/04	4	20.31	10	20.20	20.40	-6	394	-1.52%
2020/09/03	2	20.25	9	20.37	20.40	-7	396	-1.77%
2020/09/02	4	20.23	0	0.00	20.25	4	394	1.01%
2020/09/01	3	20.17	0	0.00	20.20	3	397	0.75%
2020/08/27	4	19.90	0	0.00	19.85	4	390	1.02%
2020/08/26	7	19.95	3	20.05	20.00	4	392	1.02%
2020/08/25	2	19.98	0	0.00	19.95	2	391	0.51%
2020/08/24	0	0.00	0.1	20.00	19.95	-0.1	389	-0.02%
2020/08/21	5	19.75	13	19.65	20.00	-8	389	-2.05%
2020/08/20	12	19.61	6	19.70	19.70	6	386	1.55%
2020/08/19	4	20.10	21.1	20.10	20.20	-17.1	371	-4.59%
2020/08/18	1	19.95	10	19.93	19.95	-9	362	-2.48%
2020/08/17	0	0.00	4	19.84	19.85	-4	357	-1.12%
2020/08/14	9	19.43	0	0.00	19.50	9	341	2.64%
2020/08/13	15	19.28	6	19.31	19.35	9	336	2.67%
2020/08/11	1	19.00	0	0.00	19.00	1	330	0.30%
2020/08/10	14	18.96	12	19.06	19.05	2	330	0.61%
2020/08/04	8	18.64	0	0.00	18.65	8	321	2.49%
2020/08/03	21	18.56	0	0.00	18.55	21	323	6.48%
2020/07/30	2	18.70	0	0.00	18.70	2	329	0.61%
2020/07/29	0	0.00	2	18.90	18.80	-2	330	-0.60%
2020/07/28	5	18.55	5	18.65	18.60	0	332	0.00%
2020/07/27	5	18.85	0	0.00	18.80	5	333	1.50%
2020/07/24	0	0.00	2	19.00	18.95	-2	334	-0.60%
2020/07/22	7	19.41	10	19.48	19.30	-3	331	-0.91%
2020/07/21	0	0.00	24	19.34	19.45	-24	328	-7.31%
2020/07/20	7	19.00	3	19.02	19.05	4	319	1.25%
2020/07/17	30	19.20	4	19.13	19.10	26	318	8.16%
2020/07/16	3	18.92	6	18.94	19.05	-3	318	-0.94%
2020/07/15	0	0.00	10	18.85	18.90	-10	315	-3.17%
2020/07/13	0	0.00	23	18.80	18.85	-23	320	-7.17%
2020/07/10	10	18.88	2	18.80	18.75	8	325	2.46%
2020/07/09	1	18.90	10	18.90	18.90	-9	328	-2.74%
2020/07/08	0	0.00	7	18.90	18.90	-7	332	-2.10%
2020/07/07	1	18.80	8	18.80	18.85	-7	328	-2.13%
2020/07/06	1	18.70	1	18.80	18.75	0	324	0.00%
2020/06/30	4	18.65	0	0.00	18.65	4	322	1.24%
2020/06/29	8	18.55	10	18.65	18.60	-2	322	-0.62%
2020/06/24	0	0.00	2.4	18.80	18.75	-2.4	321	-0.74%
2020/06/23	0	0.00	5	18.80	18.80	-5	326	-1.53%
2020/06/19	1	18.90	1	18.90	18.90	0	334	0.00%
2020/06/18	2	18.80	10	18.70	18.85	-8	339	-2.35%
2020/06/17	13	19.74	0	0.00	19.70	13	330	3.93%
2020/06/16	6	19.74	0	0.00	19.80	6	321	1.87%
2020/06/15	0.4	19.65	0	0.00	19.60	0.4	303	0.12%
2020/06/12	0	0.00	4	19.40	19.55	-4	305	-1.31%
2020/06/11	6	19.71	6	19.56	19.50	0	307	0.00%
2020/06/10	0	0.00	11	19.83	19.75	-11	315	-3.49%
2020/06/09	1	19.55	2	19.65	19.65	-1	322	-0.31%
2020/06/08	4	19.53	1	19.60	19.50	3	332	0.90%
2020/06/04	0	0.00	13	19.43	19.40	-13	333	-3.89%
2020/06/03	0	0.00	12	19.43	19.45	-12	341	-3.52%
2020/06/01	0	0.00	1	19.20	19.15	-1	338	-0.30%
2020/05/28	10	19.10	0	0.00	19.00	10	334	2.99%
2020/05/27	5	19.00	0	0.00	19.05	5	340	1.47%
2020/05/26	0	0.00	7	19.12	19.10	-7	340	-2.05%
2020/05/22	1	18.80	1	18.90	18.80	0	339	0.00%
2020/05/20	5	19.00	0	0.00	18.95	5	343	1.46%
2020/05/19	0	0.00	14	19.13	19.05	-14	344	-4.06%
2020/05/18	3	18.95	2	19.20	18.95	1	345	0.29%
2020/05/15	5.5	18.95	2	18.90	18.85	3.5	343	1.02%
2020/05/14	0	0.00	17	18.85	18.85	-17	344	-4.94%
2020/05/13	11	18.86	3.4	19.00	19.00	7.7	344	2.22%
2020/05/12	10.1	18.97	15	18.97	19.00	-4.9	347	-1.42%
2020/05/11	2	19.03	5	19.10	19.15	-3	350	-0.86%
2020/05/08	21	18.97	15	19.12	18.95	6	357	1.68%
2020/05/07	31	18.23	5	18.85	18.85	26	351	7.39%
2020/05/06	3	17.80	0	0.00	17.85	3	343	0.87%
2020/05/04	0	0.00	9	18.12	17.90	-9	344	-2.61%
2020/04/30	5	18.11	3	18.35	18.35	2	344	0.58%
2020/04/29	5	17.99	0	0.00	18.00	5	344	1.45%
2020/04/28	1	17.65	0	0.00	17.75	1	345	0.29%
2020/04/24	2	17.35	0	0.00	17.40	2	358	0.56%
2020/04/22	2	17.28	0	0.00	17.40	2	357	0.56%
2020/04/21	1	17.25	0	0.00	17.30	1	358	0.28%
2020/04/20	7	17.69	1	17.70	17.75	6	355	1.69%
2020/04/16	4	17.68	0	0.00	17.50	4	354	1.13%
2020/04/15	2	17.65	4	17.75	17.85	-2	349	-0.57%
2020/04/14	3	17.53	0	0.00	17.75	3	344	0.87%
2020/04/13	3	17.65	2	17.75	17.50	1	340	0.29%
2020/04/10	1	17.65	0	0.00	17.70	1	339	0.29%
2020/04/09	1	17.45	1	17.45	17.45	0	341	0.00%
2020/04/08	2	17.23	0	0.00	17.35	2	346	0.58%
2020/04/07	3	17.10	0	0.00	17.20	3	348	0.86%
2020/04/06	0	0.00	2	16.88	17.05	-2	347	-0.58%
2020/04/01	1	16.85	0	0.00	16.95	1	345	0.29%
2020/03/31	8	16.98	8	17.22	17.10	0	345	0.00%
2020/03/30	0	0.00	3	17.02	17.15	-3	341	-0.88%
2020/03/27	2.4	16.99	11	16.94	16.95	-8.7	337	-2.56%
2020/03/26	4	16.30	0	0.00	16.65	4	335	1.19%
2020/03/25	4	16.48	2	16.73	16.70	2	330	0.61%
2020/03/24	38	16.01	0	0.00	15.90	38	334	11.34%
2020/03/23	16	15.87	67	15.86	15.65	-51	333	-15.31%
2020/03/20	2	16.55	1	16.45	16.30	1	333	0.30%
2020/03/19	14	15.80	0	0.00	15.45	14	340	4.11%
2020/03/18	6.1	16.55	1	16.50	16.55	5.1	333	1.53%
2020/03/17	27	16.59	0	0.00	16.65	27	327	8.24%
2020/03/16	20	17.19	0	0.00	17.05	20	321	6.23%
2020/03/13	13	17.48	8	17.70	17.85	5	310	1.61%
2020/03/12	26.1	18.83	10	18.87	18.65	16.1	297	5.41%
2020/03/11	7	19.70	10	19.70	19.65	-3	282	-1.06%
2020/03/10	8.1	19.63	5	19.70	19.75	3.1	282	1.10%
2020/03/09	37	19.84	26	19.81	19.80	11	273	4.02%
2020/03/06	8	19.97	0	0.00	20.00	8	266	3.01%
2020/03/05	2	20.05	1	20.10	20.10	1	264	0.38%
2020/03/04	19.1	20.00	5	20.00	20.00	14.1	264	5.32%
2020/03/03	1	20.00	4	20.05	20.00	-3	263	-1.14%
2020/03/02	22	19.92	17.2	19.92	20.00	4.9	264	1.83%
2020/02/27	3	20.05	15	20.10	20.00	-12	258	-4.65%
2020/02/26	2	20.10	1	20.10	20.10	1	258	0.39%
2020/02/25	1	20.10	8	20.15	20.15	-7	259	-2.70%
2020/02/24	0	0.00	2	20.20	20.20	-2	258	-0.77%
2020/02/21	0	0.00	13	20.39	20.20	-13	263	-4.93%
2020/02/20	0	0.00	1	20.45	20.40	-1	261	-0.38%
2020/02/19	10	20.15	1	20.35	20.35	9	260	3.46%
2020/02/18	3	20.15	0	0.00	20.15	3	259	1.15%
2020/02/17	0	0.00	8	20.11	20.15	-8	267	-2.99%
2020/02/13	6	20.03	0	0.00	20.05	6	273	2.19%
2020/02/12	1	19.95	0	0.00	20.00	1	269	0.37%
2020/02/11	13	19.90	60	19.95	19.95	-47	264	-17.77%
2020/02/10	1	19.70	0	0.00	19.60	1	253	0.39%
2020/02/07	1	19.75	0	0.00	19.60	1	256	0.39%
2020/02/06	4	19.75	11	19.75	19.85	-7	252	-2.77%
2020/02/05	2	19.70	0	0.00	19.65	2	251	0.79%
2020/02/04	12	19.57	0	0.00	19.65	12	247	4.84%
2020/02/03	9	19.34	1	19.30	19.45	8	244	3.28%
2020/01/31	0	0.00	7	19.75	19.65	-7	237	-2.94%
2020/01/30	5	19.62	13	19.83	19.50	-8	233	-3.43%
2020/01/20	5	20.10	9	20.05	20.10	-4	216	-1.84%
2020/01/13	5	20.00	0	0.00	20.10	5	215	2.32%
2020/01/08	11	19.95	0	0.00	19.95	11	212	5.17%
2020/01/06	2	20.00	2	20.00	19.95	0	208	0.00%
2020/01/03	2	20.00	0.2	20.05	20.05	1.8	205	0.87%
2020/01/02	5	19.95	11	19.95	20.05	-6	198	-3.02%
2019/12/31	5	19.85	26	19.80	19.85	-21	190	-11.00%
2019/12/30	0	0.00	0.1	19.80	19.75	-0.1	188	-0.07%
2019/12/25	3	19.65	2	19.60	19.60	1	187	0.53%
2019/12/20	0	0.00	2	19.70	19.70	-2	185	-1.08%
2019/12/19	2	19.90	2	19.90	19.85	0	182	0.00%
2019/12/18	0	0.00	3	19.75	19.80	-3	172	-1.73%
2019/12/17	0	0.00	19	19.72	19.70	-19	167	-11.32%
2019/12/16	1	19.45	17	19.51	19.60	-16	160	-9.99%
2019/12/13	0	0.00	6	19.30	19.35	-6	148	-4.03%
2019/12/12	0.1	19.25	1	19.25	19.25	-0.9	145	-0.62%
2019/12/10	4	19.10	0	0.00	19.20	4	145	2.74%
2019/12/09	48	19.11	0.1	19.10	19.15	47.9	147	32.51%
2019/12/06	0	0.00	2.1	19.10	19.15	-2.1	149	-1.37%
2019/11/29	1	19.05	0	0.00	19.10	1	142	0.70%
2019/11/28	0	0.00	5	19.10	19.10	-5	141	-3.54%
2019/11/27	0	0.00	10	19.13	19.10	-10	141	-7.07%
2019/11/25	0	0.00	10	19.20	19.20	-10	139	-7.17%
2019/11/22	5	19.25	2.1	19.20	19.25	3	136	2.16%
2019/11/20	2	19.20	5	19.20	19.20	-3	134	-2.23%
2019/11/19	0.1	19.10	0	0.00	19.10	0.1	127	0.08%
2019/11/18	2	18.95	0	0.00	19.05	2	127	1.56%
2019/11/15	0.1	19.00	6	19.05	18.90	-5.9	126	-4.65%
2019/11/14	2	19.00	4	18.98	19.05	-2	123	-1.61%
2019/11/12	21	18.60	3	18.60	18.65	18	114	15.70%
2019/11/04	2	18.35	0	0.00	18.35	2	111	1.80%
2019/11/01	0	0.00	3	18.35	18.40	-3	110	-2.71%
2019/10/31	0	18.60	0	0.00	18.35	0	113	0.04%
2019/10/25	9	18.35	0	0.00	18.30	9	115	7.79%
2019/10/21	0	0.00	3	18.40	18.40	-3	114	-2.62%
2019/10/18	1	18.35	0	0.00	18.30	1	113	0.88%
2019/10/17	0	0.00	10	18.30	18.40	-10	114	-8.73%
2019/10/14	0	0.00	8	18.20	18.20	-8	118	-6.73%
2019/10/04	0	0.00	1	18.00	18.05	-1	120	-0.83%
2019/10/03	0	0.00	0.1	18.05	18.10	-0.1	126	-0.04%
2019/10/01	1	18.10	0	0.00	18.05	1	143	0.69%
2019/09/27	0	0.00	2	18.05	18.10	-2	144	-1.39%
2019/09/26	11	18.14	0	0.00	18.05	11	149	7.36%
2019/09/25	1	18.15	10	18.15	18.15	-9	149	-6.04%
2019/09/19	0	0.00	3	18.20	18.20	-3	155	-1.93%
2019/09/17	0	0.00	3	18.15	18.15	-3	159	-1.88%
2019/09/16	5	18.10	1	18.10	18.15	4	159	2.50%
2019/09/11	10	18.00	30	18.00	18.00	-20	178	-11.21%
2019/09/10	0	0.00	11	17.95	18.00	-11	192	-5.72%
2019/09/09	0	0.00	0.2	17.95	17.95	-0.2	195	-0.10%
2019/09/06	1	17.95	0	0.00	17.95	1	200	0.50%
2019/09/05	0	0.00	0.3	17.95	17.95	-0.3	205	-0.15%
2019/09/04	0	0.00	2	17.83	17.90	-2	213	-0.94%
2019/08/29	2	17.80	0	0.00	17.80	2	250	0.80%
2019/08/28	1	17.90	5	17.90	17.85	-4	255	-1.57%
2019/08/26	4	17.78	0	0.00	17.75	4	262	1.52%
2019/08/22	2	17.80	0.3	17.85	17.85	1.8	273	0.64%
2019/08/21	0	0.00	7	17.90	17.85	-7	277	-2.52%
2019/08/20	2	17.85	10	17.83	17.85	-8	279	-2.86%
2019/08/19	1	17.80	18	17.75	17.80	-17	281	-6.05%
2019/08/16	11	17.73	0	0.00	17.75	11	281	3.90%
2019/08/15	4	17.75	0	0.00	17.75	4	282	1.42%
2019/08/14	9	17.82	179	17.82	17.85	-170	282	-60.17%	大賣/鉅額交易
2019/08/13	17	17.80	74	17.81	17.90	-57	280	-20.34%
2019/08/12	13	17.85	1	17.85	17.85	12	277	4.32%
2019/08/07	3	17.80	0	0.00	17.80	3	282	1.06%
2019/08/06	2	17.70	7	17.73	17.75	-5	284	-1.76%
2019/08/05	0	0.00	20	17.80	17.80	-20	287	-6.95%
2019/07/26	1	17.85	2	17.85	17.90	-1	295	-0.34%
2019/07/24	0	0.00	0	17.90	17.85	0	301	-0.01%
2019/07/18	0	0.00	1	17.90	17.95	-1	310	-0.32%
2019/07/17	1.1	17.85	0	0.00	17.85	1.1	314	0.35%
2019/07/16	14	17.80	1.1	17.85	17.80	12.9	309	4.18%
2019/07/11	0	0.00	1	17.90	17.90	-1	310	-0.32%
2019/07/10	8	17.81	0	0.00	17.80	8	309	2.58%
2019/07/09	7	17.76	5	17.75	17.80	2	310	0.64%
2019/07/08	60	17.80	2	17.85	17.75	58	305	19.01%
2019/07/03	4	17.85	0.1	17.85	17.85	3.9	293	1.34%
2019/07/02	9	17.83	4	17.90	17.85	5	293	1.71%
2019/07/01	3	17.90	23	17.90	17.90	-20	291	-6.85%
2019/06/28	0	0.00	7	17.86	17.90	-7	292	-2.39%
2019/06/27	20	17.80	2	17.85	17.85	18	291	6.18%
2019/06/26	1	17.80	0	0.00	17.85	1	293	0.34%
2019/06/25	100	17.85	0	0.00	17.80	100	293	34.04%
2019/06/24	7	17.90	0	0.00	17.90	7	293	2.38%
2019/06/21	1	17.95	0	0.00	17.95	1	295	0.34%
2019/06/19	151	17.82	14	17.82	17.95	137	304	45.06%	大買/鉅額交易
2019/06/18	8	18.58	169	18.63	18.65	-161	303	-53.11%	大賣/鉅額交易
2019/06/17	52	18.55	10	18.55	18.60	42	288	14.56%
2019/06/14	5	18.34	0	0.00	18.45	5	286	1.75%
2019/06/13	41	18.26	13	18.30	18.20	28	284	9.86%
2019/06/12	5	18.29	23	18.27	18.30	-18	283	-6.36%
2019/06/11	8.4	18.57	0	0.00	18.40	8.4	275	3.04%
2019/06/10	5.1	18.55	22	18.55	18.60	-16.9	251	-6.71%
2019/06/06	0	0.00	0	18.60	18.65	0	248	0.00%
2019/06/05	1	18.60	7	18.65	18.60	-6	246	-2.43%
2019/06/04	31	18.63	38	18.71	18.65	-7	242	-2.89%
2019/06/03	0	0.00	21	18.67	18.65	-21	238	-8.81%
2019/05/31	5	18.70	8	18.68	18.60	-3	235	-1.28%
2019/05/30	1	18.70	2	18.65	18.65	-1	231	-0.43%
2019/05/29	10	18.47	0	0.00	18.65	10	226	4.41%
2019/05/28	5	18.48	0	0.00	18.45	5	221	2.25%
2019/05/27	2	18.33	0	0.00	18.35	2	217	0.92%
2019/05/24	0	0.00	17	18.20	18.20	-17	214	-7.92%
2019/05/23	4	18.18	0	0.00	18.20	4	213	1.87%
2019/05/22	5	18.07	0	0.00	18.20	5	214	2.33%
2019/05/21	7	17.93	5	17.95	18.15	2	214	0.93%
2019/05/17	2	17.95	0	0.00	17.95	2	215	0.93%
2019/05/16	5	18.00	0	0.00	17.95	5	216	2.31%
2019/05/15	5	17.80	0	0.00	18.00	5	216	2.30%
2019/05/14	0	0.00	1	17.75	17.80	-1	214	-0.47%
2019/05/10	50	17.85	0	0.00	17.90	50	208	23.95%
2019/05/09	0	0.00	4	17.90	17.90	-4	205	-1.94%
2019/05/06	22	17.90	17	17.95	17.90	5	203	2.46%
2019/05/03	1	17.85	2	17.95	17.95	-1	198	-0.50%
2019/04/30	14	17.73	1	17.70	17.80	13	191	6.78%
2019/04/29	17	17.79	0	0.00	17.70	17	188	9.03%
2019/04/26	0	0.00	1	17.80	17.80	-1	184	-0.54%
2019/04/25	2	17.80	0	0.00	17.75	2	185	1.08%
2019/04/24	5	17.69	20	17.80	17.65	-15	186	-8.06%
2019/04/23	2	17.68	0	0.00	17.75	2	181	1.10%
2019/04/15	0	0.00	51	17.95	17.95	-51	176	-28.89%
2019/04/12	4	17.90	3	17.92	17.95	1	175	0.57%
2019/04/11	5	17.90	0	0.00	17.90	5	173	2.89%
2019/04/10	15	17.90	0	0.00	17.95	15	171	8.73%
2019/04/09	1	17.90	0	0.00	17.90	1	168	0.59%
2019/04/08	5	17.92	6	17.90	17.90	-1	167	-0.60%
2019/04/01	0	0.00	1	17.80	17.80	-1	162	-0.62%
2019/03/29	1	17.70	0	0.00	17.80	1	164	0.61%
2019/03/27	12.5	17.61	5	17.65	17.70	7.5	172	4.32%
2019/03/26	16	17.70	1	17.75	17.70	15	170	8.82%
2019/03/25	49	17.73	0	0.00	17.70	49	166	29.43%
2019/03/22	8	17.96	0	0.00	17.95	8	157	5.09%
2019/03/21	10	18.01	12	18.03	18.00	-2	153	-1.31%
2019/03/18	0	0.00	1	18.20	18.25	-1	130	-0.76%
2019/03/13	10	17.85	0	0.00	17.85	10	127	7.82%
2019/03/11	0	0.00	40	17.70	17.85	-40	126	-31.60%
2019/03/08	6	17.85	0	0.00	17.80	6	128	4.66%
2019/03/07	2	17.83	0	0.00	17.80	2	129	1.55%
2019/03/06	0	0.00	0.1	17.95	17.85	-0.1	128	-0.04%
2019/03/04	1	17.75	0	0.00	17.80	1	128	0.78%
2019/02/27	2	17.75	0	0.00	17.80	2	128	1.56%
2019/02/26	1	17.70	1	17.80	17.75	0	127	0.00%
2019/02/20	4	17.60	6	17.70	17.75	-2	125	-1.59%
2019/02/15	1	17.65	1	17.75	17.65	0	121	0.00%
2019/02/13	18	17.70	0	0.00	17.65	18	117	15.31%
2019/02/12	5	17.65	0	0.00	17.70	5	116	4.27%
2019/02/11	0.3	17.75	3	17.65	17.75	-2.8	117	-2.35%
2019/01/29	0	0.00	1	17.55	17.55	-1	115	-0.87%
2019/01/28	0	0.00	1	17.60	17.65	-1	115	-0.87%
2019/01/25	1	17.40	0	0.00	17.50	1	115	0.86%
2019/01/24	3	17.50	0	0.00	17.45	3	118	2.54%
2019/01/21	0	0.00	1	17.50	17.50	-1	125	-0.79%
2019/01/17	0	0.00	0.1	17.25	17.25	-0.1	129	-0.08%
2019/01/14	12	17.15	5	17.25	17.20	7	133	5.26%
2019/01/10	0	0.00	1	17.25	17.20	-1	135	-0.74%
2019/01/09	0	0.00	2	17.20	17.20	-2	138	-1.44%
2019/01/07	1	17.05	1	17.05	17.15	0	142	0.00%
2019/01/04	2	16.85	0	0.00	17.05	2	146	1.36%
2018/12/28	6	17.03	0	0.00	17.05	6	158	3.79%
2018/12/27	10	17.15	0	0.00	17.15	10	161	6.18%
2018/12/26	7	17.00	0	0.00	17.15	7	161	4.33%
2018/12/25	2	17.00	0	0.00	17.15	2	162	1.23%
2018/12/24	2	17.25	2.4	17.21	17.25	-0.4	162	-0.23%
2018/12/21	5	16.72	10	17.09	17.00	-5	158	-3.16%
2018/12/18	20	16.80	0	0.00	16.75	20	147	13.58%
2018/12/10	4	16.78	0	0.00	16.75	4	164	2.43%
2018/12/06	5	16.86	20	16.80	16.85	-15	168	-8.91%
2018/12/05	0	0.00	1	17.00	17.05	-1	166	-0.60%
2018/11/28	4	17.05	0	0.00	17.00	4	192	2.08%
2018/11/27	2	16.95	0	0.00	16.95	2	200	1.00%
2018/11/26	0	0.00	1	17.25	17.10	-1	212	-0.47%
2018/11/20	0	0.00	1	17.10	17.05	-1	243	-0.41%
2018/11/19	0	0.00	5	17.10	17.20	-5	245	-2.04%
2018/11/16	6	17.07	0	0.00	17.00	6	258	2.32%
2018/11/15	0.4	17.10	0.3	17.10	17.10	0.2	261	0.07%
2018/11/14	0	0.00	5	17.05	17.00	-5	261	-1.91%
2018/11/12	0	0.00	4.1	17.05	17.05	-4.1	265	-1.53%
2018/11/09	8	16.92	1	17.00	16.95	7	268	2.60%
2018/11/07	1	16.75	0	0.00	16.80	1	280	0.36%
2018/11/05	2.3	16.76	0	0.00	16.80	2.3	289	0.80%
2018/11/02	10.6	16.89	0	0.00	16.90	10.6	290	3.64%
2018/11/01	10	16.65	1	16.80	16.80	9	293	3.07%
2018/10/25	1	16.40	3	16.40	16.40	-2	298	-0.67%
2018/10/19	3	16.87	0	0.00	16.85	3	304	0.98%
2018/10/18	2	16.88	2	16.90	16.95	0	315	0.00%
2018/10/17	1	17.00	12	16.95	16.90	-11	338	-3.25%
2018/10/16	2	16.98	0	0.00	17.00	2	342	0.58%
2018/10/15	1.3	17.03	1	17.15	17.00	0.3	346	0.09%
2018/10/12	4	17.04	2	17.10	17.20	2	350	0.57%
2018/10/11	5	17.17	0	0.00	17.25	5	347	1.44%
2018/10/09	0	0.00	3	18.00	17.85	-3	344	-0.87%
2018/10/08	2	17.88	1	17.85	17.95	1	348	0.29%
2018/10/05	19	17.76	3.1	17.86	17.90	15.9	351	4.53%
2018/10/02	0	0.00	2	18.15	18.15	-2	354	-0.56%
2018/10/01	4	18.18	0	0.00	18.25	4	357	1.12%
2018/09/28	2	18.15	3	18.25	18.15	-1	362	-0.28%
2018/09/27	8	18.15	0	0.00	18.20	8	364	2.20%
2018/09/26	0	0.00	10.5	18.13	18.15	-10.5	366	-2.86%
2018/09/25	2	18.15	0	0.00	18.15	2	370	0.54%
2018/09/21	3	18.40	8	18.49	18.40	-5	371	-1.35%
2018/09/20	13	18.18	5	18.25	18.25	8	373	2.14%
2018/09/19	6	17.80	0	0.00	17.95	6	374	1.60%
2018/09/18	0.5	17.90	26	17.75	17.85	-25.5	376	-6.78%
2018/09/17	0	0.00	7	17.80	17.75	-7	386	-1.81%
2018/09/14	33	17.77	45	17.74	17.75	-12	388	-3.09%
2018/09/13	2	17.75	0	0.00	17.75	2	397	0.50%
2018/09/12	2	17.55	3	17.45	17.50	-1	404	-0.25%
2018/09/10	9	17.70	17	17.68	17.65	-8	429	-1.86%
2018/09/07	27	17.83	0	0.00	17.80	27	431	6.26%
2018/09/06	4	17.88	0	0.00	17.90	4	435	0.92%
2018/09/05	16	18.19	29	18.15	18.05	-13	436	-2.98%
2018/09/04	56.5	17.98	6.1	17.98	18.15	50.5	454	11.10%
2018/09/03	0	0.00	12	17.74	17.75	-12	454	-2.64%
2018/08/31	3	17.52	17	17.51	17.70	-14	453	-3.09%
2018/08/30	14	17.95	0	0.00	17.75	14	452	3.10%
2018/08/29	1	18.00	3.5	18.06	18.00	-2.5	448	-0.56%
2018/08/28	1	18.10	3.5	18.16	18.10	-2.5	445	-0.56%
2018/08/27	7	18.14	0	0.00	18.15	7	456	1.53%
2018/08/24	3	18.37	7	18.50	18.35	-4	471	-0.85%
2018/08/23	1.6	18.37	48	18.43	18.50	-46.5	471	-9.86%
2018/08/22	12	18.70	7	18.80	18.70	5	463	1.08%
2018/08/21	1	18.80	0	0.00	18.80	1	463	0.22%
2018/08/20	0	0.00	1	18.90	18.80	-1	468	-0.21%
2018/08/16	3	18.43	0	0.00	18.70	3	480	0.62%
2018/08/15	31	18.69	14	18.77	18.60	17	486	3.50%
2018/08/13	20.2	19.01	6	19.08	18.90	14.2	507	2.80%
2018/08/10	8	19.18	1	19.30	19.15	7	516	1.35%
2018/08/09	0	0.00	4	19.25	19.25	-4	585	-0.68%
2018/08/08	0	0.00	7	19.26	19.30	-7	653	-1.07%
2018/08/07	19	19.03	7	19.10	19.00	12	676	1.77%
2018/08/06	4	19.11	1	19.10	19.10	3	673	0.45%
2018/08/03	4	19.03	0	0.00	19.10	4	684	0.58%
2018/08/02	5	19.05	0	0.00	19.00	5	687	0.73%
2018/08/01	27	19.06	6	19.10	19.05	21	690	3.04%
2018/07/30	10	19.15	0	0.00	19.05	10	693	1.44%
2018/07/27	35	19.13	0	0.00	19.10	35	695	5.03%
2018/07/26	15	19.23	2	19.20	19.15	13	695	1.87%
2018/07/25	45.1	19.24	1	19.30	19.25	44.1	697	6.32%
2018/07/24	19	21.20	131	21.19	21.20	-112	689	-16.24%	大賣/鉅額交易
2018/07/23	3	21.00	4	21.15	21.20	-1	670	-0.15%
2018/07/20	1	20.90	2	21.05	21.00	-1	667	-0.15%
2018/07/19	0	0.00	10	21.20	21.10	-10	666	-1.50%
2018/07/18	2	21.05	3	21.05	21.10	-1	666	-0.15%
2018/07/17	8	20.85	30	20.96	20.95	-22	667	-3.29%
2018/07/16	8	20.90	0	0.00	20.85	8	673	1.19%
2018/07/13	0	0.00	6	20.93	20.95	-6	670	-0.89%
2018/07/12	1	20.75	0	0.00	20.75	1	671	0.15%
2018/07/11	1	20.75	0	0.00	20.75	1	667	0.15%
2018/07/09	0	0.00	9	20.52	20.70	-9	685	-1.31%
2018/07/06	5	20.34	0	0.00	20.35	5	694	0.72%
2018/07/05	6	20.59	0	0.00	20.60	6	699	0.86%
2018/07/04	17	20.62	5	20.65	20.65	12	704	1.70%
2018/07/03	1	20.80	0	0.00	20.80	1	708	0.14%
2018/07/02	0	0.00	4	21.00	20.95	-4	710	-0.56%
2018/06/29	4	20.90	0	0.00	20.90	4	712	0.56%
2018/06/28	0	0.00	6	21.00	21.00	-6	710	-0.84%
2018/06/27	0	0.00	1	21.00	21.05	-1	714	-0.14%
2018/06/26	10	20.85	3	20.95	21.00	7	719	0.97%
2018/06/25	2	21.08	0	0.00	21.05	2	713	0.28%
2018/06/22	6	21.08	0	0.00	21.15	6	718	0.84%
2018/06/21	2	21.20	2	21.15	21.15	0	717	0.00%
2018/06/20	3	21.15	24	21.21	21.20	-21	725	-2.90%
2018/06/19	5	21.13	7	21.20	21.25	-2	750	-0.27%
2018/06/15	0	0.00	25	21.20	21.25	-25	736	-3.39%
2018/06/14	3	21.10	13	21.24	21.10	-10	731	-1.37%
2018/06/13	3	21.10	3	21.18	21.10	0	729	0.00%
2018/06/12	17	21.09	6	21.20	21.10	11	724	1.52%
2018/06/11	5	21.06	10	21.15	21.05	-5	705	-0.71%
2018/06/08	0	0.00	10	21.19	21.05	-10	696	-1.44%
2018/06/07	16	20.93	11	21.09	21.00	5	692	0.72%
2018/06/06	6	20.91	0	0.00	20.90	6	685	0.87%
2018/06/05	0	0.00	2	20.95	20.95	-2	676	-0.30%
2018/06/04	8	20.80	6	20.79	20.80	2	674	0.30%
2018/06/01	11	20.65	0	0.00	20.80	11	665	1.65%
2018/05/31	0	0.00	5	20.75	20.85	-5	657	-0.76%
2018/05/30	7	20.62	0	0.00	20.75	7	658	1.06%
2018/05/29	5	20.75	1	20.85	20.75	4	664	0.60%
2018/05/28	11	20.84	1	20.75	20.85	10	664	1.50%
2018/05/24	7	20.60	0	0.00	20.70	7	662	1.06%
2018/05/23	11	20.63	11	20.60	20.60	0	660	0.00%
2018/05/22	19	20.85	3	20.85	20.80	16	654	2.44%
2018/05/21	16	20.93	8	20.93	20.90	8	636	1.26%
2018/05/18	25	21.06	1	21.05	20.95	24	630	3.81%
2018/05/17	53	21.39	52	21.65	21.25	1	618	0.16%
2018/05/16	49	21.25	74	21.01	21.65	-25	547	-4.56%
2018/05/15	33	19.55	37.5	19.51	19.70	-4.5	489	-0.92%
2018/05/14	4	19.15	6	19.11	19.20	-2	482	-0.41%
2018/05/11	12	19.10	5	19.15	19.15	7	480	1.46%
2018/05/10	8	18.98	0	0.00	19.10	8	469	1.70%
2018/05/08	0	0.00	5	19.05	19.00	-5	459	-1.09%
2018/05/07	0	0.00	6.1	19.04	19.00	-6.1	457	-1.32%
2018/05/04	39	18.88	12	18.89	18.90	27	458	5.89%
2018/05/02	4	19.00	5	19.05	19.00	-1	450	-0.22%
2018/04/30	9	19.01	0	0.00	18.95	9	454	1.98%
2018/04/27	1	19.00	10	19.05	19.00	-9	454	-1.98%
2018/04/26	3	19.02	0	0.00	19.05	3	452	0.66%
2018/04/25	7	18.98	11	19.00	19.00	-4	451	-0.88%
2018/04/24	0	0.00	4	19.04	19.00	-4	454	-0.88%
2018/04/23	9	19.00	0	0.00	19.10	9	456	1.97%
2018/04/20	3	19.00	0	0.00	19.00	3	457	0.66%
2018/04/19	8	18.90	1	19.00	18.90	7	453	1.55%
2018/04/18	1	18.90	2	19.00	18.90	-1	455	-0.22%
2018/04/17	7	18.91	0	0.00	18.95	7	455	1.54%
2018/04/16	0	0.00	10	19.05	18.95	-10	463	-2.16%
2018/04/13	14	18.89	0	0.00	18.80	14	466	3.00%
2018/04/12	31	18.98	0	0.00	19.00	31	458	6.76%
2018/04/11	31	19.16	15	19.22	19.10	16	452	3.54%
2018/04/10	12	19.14	10	19.13	19.10	2	443	0.45%
2018/04/09	9	18.90	5	19.00	19.05	4	439	0.91%
2018/04/02	13	18.93	0	0.00	18.90	13	435	2.98%
2018/03/31	7	18.89	10	19.10	18.95	-3	431	-0.70%
2018/03/30	19	19.06	42	19.02	19.05	-23	429	-5.36%
2018/03/29	1	18.90	23	18.88	18.90	-22	420	-5.23%
2018/03/28	0	0.00	15	18.81	18.80	-15	413	-3.63%
2018/03/27	0	0.00	1	18.85	18.75	-1	408	-0.24%
2018/03/26	4	18.60	59	18.61	18.65	-55	405	-13.58%
2018/03/23	7	18.59	14	18.69	18.70	-7	397	-1.76%
2018/03/22	25	18.68	0	0.00	18.65	25	381	6.56%
2018/03/21	0	0.00	8	18.05	18.00	-8	348	-2.29%
2018/03/15	0	0.00	4	18.00	18.00	-4	349	-1.15%
2018/03/14	0	0.00	5	18.10	18.15	-5	355	-1.41%
2018/03/13	0	0.00	6	18.14	18.15	-6	359	-1.67%
2018/03/12	0	0.00	2	18.05	18.05	-2	363	-0.55%
2018/03/09	2	17.90	0	0.00	18.00	2	366	0.55%
2018/03/07	0	0.00	10	18.05	18.05	-10	393	-2.54%
2018/03/06	20	17.70	20	17.95	17.90	0	396	0.00%
2018/03/05	0	0.00	6	18.10	17.75	-6	385	-1.56%
2018/02/27	2	17.90	8	17.90	17.95	-6	395	-1.52%
2018/02/26	0	0.00	1	17.95	17.95	-1	396	-0.25%
2018/02/12	6	17.33	0	0.00	17.35	6	442	1.35%
2018/02/09	5	17.10	0	0.00	17.10	5	453	1.10%
2018/02/07	11	17.05	0	0.00	17.05	11	491	2.24%
2018/02/06	34	17.09	13	16.92	16.90	21	579	3.63%
2018/02/05	6	17.73	0	0.00	17.75	6	621	0.97%
2018/01/31	4	17.70	2	17.70	17.75	2	620	0.32%
2018/01/30	17	17.89	0	0.00	17.85	17	618	2.75%
2018/01/29	0	0.00	1	18.00	17.95	-1	618	-0.16%
2018/01/26	14	17.90	0	0.00	17.90	14	616	2.27%
2018/01/24	3	17.78	0	0.00	17.85	3	615	0.49%
2018/01/19	0	0.00	90	18.01	18.00	-90	603	-14.91%
2018/01/18	80	18.15	16	18.17	18.10	64	600	10.66%
2018/01/16	14	18.06	1	18.15	18.10	13	585	2.22%
2018/01/15	0	0.00	30	18.15	18.20	-30	580	-5.17%
2018/01/12	0	0.00	1	18.15	18.05	-1	574	-0.17%
2018/01/11	0	0.00	1	18.00	17.90	-1	568	-0.18%
2018/01/10	0	0.00	8	18.01	18.05	-8	570	-1.40%
2018/01/08	12	17.90	5	17.90	17.95	7	551	1.27%
2018/01/05	0	0.00	5	17.65	17.75	-5	545	-0.92%
2018/01/04	4	17.55	0	0.00	17.50	4	542	0.74%
2018/01/03	0	0.00	5	17.65	17.60	-5	540	-0.93%
2018/01/02	0	0.00	15	17.55	17.60	-15	537	-2.79%