益登 (3048)-新光券商分點個股進出

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

益登

(3048)

可現股當沖

股價
22.80
漲跌
▼0.40
漲幅
-1.72%
成交量
523張
產業
上市電子通路類股
215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

益登 (3048)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	3.1	22.80	47.1	22.65	22.80	-44	495	-8.88%
2024/04/18	0	23.37	0	0.00	23.20	0	489	0.01%
2024/04/17	5	22.95	6.1	23.13	23.20	-1.1	490	-0.22%
2024/04/16	7.3	23.07	17	23.05	23.00	-9.7	491	-1.98%
2024/04/15	8	23.60	10	23.55	23.50	-2	487	-0.41%
2024/04/12	19	23.94	2	24.00	23.85	17	484	3.51%
2024/04/11	1	23.55	0	0.00	23.70	1	475	0.21%
2024/04/10	0	23.80	0.6	23.70	23.65	-0.6	472	-0.13%
2024/04/09	0	0.00	19.3	23.36	23.40	-19.3	470	-4.09%
2024/04/08	13.2	23.30	11	23.25	23.25	2.2	467	0.47%
2024/04/03	3	23.45	0	0.00	23.50	3	463	0.65%
2024/04/02	13	23.69	10.1	23.70	23.70	2.9	461	0.63%
2024/04/01	10	23.60	0.3	23.67	23.60	9.7	460	2.11%
2024/03/29	15	23.54	1	23.65	23.55	14	457	3.06%
2024/03/28	5	23.53	0	0.00	23.50	5	455	1.11%
2024/03/26	11	23.64	10	23.60	23.65	1	455	0.23%
2024/03/25	12	23.94	0	0.00	24.05	12	451	2.66%
2024/03/22	0	23.80	0	0.00	23.80	0	449	0.00%
2024/03/21	3	23.92	15	23.91	23.95	-12	451	-2.66%
2024/03/20	33	23.59	0	0.00	23.50	33	448	7.36%
2024/03/19	19.1	23.72	18.1	23.80	23.80	1	454	0.22%
2024/03/18	23.2	23.56	4.3	23.55	23.70	18.9	458	4.12%
2024/03/15	13.5	23.63	0	0.00	23.60	13.5	461	2.93%
2024/03/14	12	23.95	20	24.00	23.90	-8	458	-1.74%
2024/03/13	27	24.24	0	24.40	24.15	27	453	5.96%
2024/03/12	2.2	24.31	0.6	24.43	24.50	1.5	446	0.34%
2024/03/11	0	24.40	2	24.30	24.30	-2	444	-0.45%
2024/03/08	11.2	24.68	42	24.72	24.65	-30.8	441	-6.96%
2024/03/07	9	25.05	11	25.06	24.95	-2	436	-0.46%
2024/03/06	3	25.20	0	0.00	25.20	3	436	0.69%
2024/03/05	4	25.44	10	25.44	25.35	-6	430	-1.39%
2024/03/04	2.1	25.90	0	0.00	25.75	2.1	428	0.48%
2024/03/01	23	25.67	3	25.80	25.80	20	424	4.72%
2024/02/29	0	25.80	5	25.74	25.75	-5	421	-1.18%
2024/02/27	9	25.55	24	25.46	25.60	-15	420	-3.57%
2024/02/26	1	25.75	9	25.84	25.65	-8	413	-1.94%
2024/02/23	0	25.86	3	26.00	25.75	-3	411	-0.72%
2024/02/22	6	25.78	12	25.76	25.75	-6	405	-1.48%
2024/02/21	9.4	25.77	4	25.80	25.80	5.4	397	1.36%
2024/02/20	42	26.30	48.3	26.22	26.10	-6.2	389	-1.61%
2024/02/19	26.5	25.32	9.3	25.26	25.50	17.2	348	4.94%
2024/02/16	10	24.75	41	24.70	24.80	-31	336	-9.22%
2024/02/15	6	24.68	79.2	24.61	24.70	-73.2	336	-21.73%
2024/02/05	1	24.15	8	24.20	24.30	-7	338	-2.07%
2024/02/02	38	24.55	26	24.54	24.50	12	339	3.53%
2024/02/01	50.1	24.62	32	24.58	24.70	18.1	342	5.29%
2024/01/31	42.1	24.61	20	24.52	24.50	22.1	322	6.84%
2024/01/30	0	23.65	0	0.00	23.55	0	290	0.00%
2024/01/29	17.6	23.61	0	0.00	23.60	17.6	293	5.99%
2024/01/26	11.2	23.71	0	23.90	23.75	11.2	295	3.80%
2024/01/25	17	23.88	1	23.90	23.70	16	297	5.39%
2024/01/24	14.2	23.81	3	23.90	23.80	11.2	298	3.77%
2024/01/23	1	23.60	3	23.70	23.70	-2	298	-0.67%
2024/01/22	8	23.40	5	23.35	23.40	3	297	1.01%
2024/01/19	5	23.18	10	23.12	23.25	-5	300	-1.67%
2024/01/18	11	23.34	0	0.00	23.30	11	304	3.61%
2024/01/17	0.1	23.50	2	23.35	23.40	-1.9	312	-0.62%
2024/01/16	3.2	23.48	0	0.00	23.50	3.2	343	0.94%
2024/01/15	7.1	23.75	0	0.00	23.70	7.1	341	2.08%
2024/01/12	12.1	23.70	0	0.00	23.70	12.1	342	3.54%
2024/01/11	9.1	23.74	5	23.75	23.75	4.1	344	1.20%
2024/01/10	3.3	23.68	2	23.65	23.75	1.3	411	0.32%
2024/01/09	37.1	24.06	0	0.00	23.95	37.1	409	9.06%
2024/01/08	28	24.32	0	0.00	24.20	28	409	6.85%
2024/01/05	35	24.40	2	24.45	24.40	33	409	8.06%
2024/01/04	23	24.45	0	0.00	24.50	23	413	5.57%
2024/01/03	32	24.53	5	24.55	24.50	27	416	6.48%
2024/01/02	28	24.68	0	0.00	24.75	28	416	6.72%
2023/12/29	3	24.70	0	0.00	24.75	3	416	0.72%
2023/12/28	7	24.58	0	0.00	24.70	7	417	1.68%
2023/12/27	14.1	24.57	0	0.00	24.65	14.1	419	3.36%
2023/12/25	18	24.45	1.1	24.50	24.45	17	419	4.04%
2023/12/22	9	24.40	0	0.00	24.45	9	419	2.15%
2023/12/21	6	24.45	0	0.00	24.45	6	418	1.43%
2023/12/20	0	0.00	0	24.55	24.50	0	416	0.00%
2023/12/19	0.2	24.40	39	24.31	24.35	-38.8	416	-9.33%
2023/12/18	10	24.78	0	0.00	24.75	10	411	2.43%
2023/12/15	1.2	25.11	0	0.00	25.20	1.2	406	0.29%
2023/12/14	6.1	25.26	35	25.24	25.15	-28.9	402	-7.17%
2023/12/13	1	24.60	0	0.00	24.85	1	394	0.25%
2023/12/12	18	24.40	0	0.00	24.60	18	386	4.67%
2023/12/11	0	0.00	23	24.56	24.55	-23	380	-6.04%
2023/12/06	2	24.15	4	24.41	24.25	-2	376	-0.53%
2023/12/05	7.2	24.23	0	0.00	24.25	7.2	375	1.92%
2023/12/04	7	24.64	13	24.81	24.60	-6	373	-1.61%
2023/12/01	14.1	24.74	5	24.80	24.85	9.1	372	2.44%
2023/11/30	22	24.40	1	24.40	24.45	21	368	5.70%
2023/11/29	13.1	24.40	0	0.00	24.45	13.1	371	3.54%
2023/11/28	0	24.33	0	0.00	24.35	0	367	0.00%
2023/11/27	2	24.10	0	0.00	24.10	2	365	0.55%
2023/11/22	3	24.20	0	0.00	24.20	3	365	0.82%
2023/11/17	0	0.00	0.4	24.10	24.20	-0.4	361	-0.11%
2023/11/16	0	24.10	12	23.80	23.95	-12	359	-3.34%
2023/11/15	0	0.00	4	24.00	24.00	-4	357	-1.12%
2023/11/14	3	23.53	33	23.71	23.65	-30	361	-8.30%
2023/11/13	8	24.22	4	24.20	24.15	4	360	1.11%
2023/11/10	1	23.90	3.8	23.71	23.85	-2.8	358	-0.78%
2023/11/09	23	23.85	10	23.87	23.75	13	364	3.57%
2023/11/08	2	23.33	6	23.24	23.30	-4	386	-1.04%
2023/11/07	3	22.95	2	23.00	22.95	1	388	0.26%
2023/11/06	0	23.20	4	23.15	23.00	-4	390	-1.02%
2023/11/03	4	23.00	0	0.00	23.00	4	388	1.03%
2023/11/02	7	23.04	0	0.00	23.00	7	387	1.81%
2023/11/01	6	23.00	8	23.20	23.00	-2	386	-0.52%
2023/10/31	0	0.00	5	23.26	23.25	-5	387	-1.29%
2023/10/30	0	0.00	1	23.40	23.35	-1	389	-0.26%
2023/10/27	1	23.30	0	0.00	23.30	1	392	0.25%
2023/10/26	3	23.45	22	23.43	23.35	-19	394	-4.82%
2023/10/25	8	24.58	18	24.36	24.00	-10	388	-2.58%
2023/10/24	77	24.11	98	24.05	24.25	-21	382	-5.49%
2023/10/23	1	23.00	1	22.85	22.95	0	354	0.00%
2023/10/20	1	22.95	1	22.90	23.00	0	359	0.00%
2023/10/19	0	0.00	1.5	22.70	22.75	-1.5	364	-0.41%
2023/10/18	51	22.42	0	0.00	22.40	51	370	13.76%
2023/10/17	3	23.08	3	22.90	22.90	0	315	0.01%
2023/10/16	15	23.02	0	0.00	22.90	15	323	4.65%
2023/10/13	2	23.20	3	23.15	23.15	-1	347	-0.29%
2023/10/12	13	23.20	12	23.22	23.30	1	382	0.26%
2023/10/11	9.1	23.06	0	0.00	22.95	9.1	390	2.33%
2023/10/05	0	0.00	1	23.40	23.35	-1	404	-0.25%
2023/10/04	0	0.00	1	23.35	23.30	-1	410	-0.24%
2023/10/03	1	23.65	10	23.58	23.55	-9	412	-2.18%
2023/10/02	0	0.00	1	23.40	23.30	-1	414	-0.24%
2023/09/28	4	23.10	12	23.02	23.00	-8	422	-1.89%
2023/09/27	4	22.90	0	0.00	22.90	4	433	0.92%
2023/09/26	15.1	23.07	0	0.00	23.05	15.1	436	3.46%
2023/09/25	6	23.30	8	23.31	23.35	-2	440	-0.45%
2023/09/22	1.1	23.30	0	0.00	23.30	1.1	443	0.24%
2023/09/21	0	0.00	1	23.55	23.60	-1	444	-0.22%
2023/09/20	0	23.85	4	23.75	23.70	-4	445	-0.90%
2023/09/19	1	23.70	9	23.84	23.80	-8	448	-1.78%
2023/09/18	0	0.00	3	23.95	23.80	-3	451	-0.66%
2023/09/15	0	0.00	7	23.74	23.80	-7	451	-1.55%
2023/09/14	17	23.63	2	23.50	23.60	15	452	3.32%
2023/09/13	0	23.50	0	0.00	23.50	0	453	0.00%
2023/09/12	3	23.25	4	23.35	23.35	-1	457	-0.22%
2023/09/11	21.1	23.53	1	23.55	23.30	20.1	461	4.36%
2023/09/07	3.1	23.69	2	23.75	23.65	1.1	465	0.24%
2023/09/05	4	23.26	4	23.30	23.40	0	473	0.00%
2023/09/04	2	23.10	0	0.00	23.25	2	473	0.42%
2023/09/01	5	23.00	7	23.10	23.20	-2	475	-0.42%
2023/08/31	0	0.00	13	23.10	23.10	-13	478	-2.72%
2023/08/30	0	0.00	24	22.95	23.00	-24	485	-4.95%
2023/08/29	0	0.00	12	22.73	22.80	-12	495	-2.42%
2023/08/28	1	22.55	0	22.70	22.60	1	503	0.20%
2023/08/25	2	22.80	2	22.95	22.95	0	511	0.00%
2023/08/24	6.1	22.94	5	23.25	22.90	1.1	512	0.21%
2023/08/23	7	22.90	7	23.25	22.90	0	519	0.00%
2023/08/22	10	23.13	6	23.65	22.85	4	540	0.74%
2023/08/21	5	23.00	0	0.00	23.10	5	563	0.89%
2023/08/18	0.4	23.53	6	23.48	23.40	-5.6	563	-0.99%
2023/08/16	7	22.33	2	22.35	22.35	5	550	0.91%
2023/08/15	12.1	22.62	36	22.45	22.70	-23.9	550	-4.33%
2023/08/14	46.3	23.82	26.4	23.49	22.80	19.9	543	3.66%
2023/08/11	14	25.00	0.2	25.17	25.05	13.8	518	2.67%
2023/08/10	0	25.18	1	25.10	25.15	-1	521	-0.19%
2023/08/09	0	0.00	0	25.50	25.20	0	542	0.00%
2023/08/07	0.1	25.60	0	0.00	25.60	0.1	548	0.01%
2023/08/04	3	25.18	0	25.40	25.35	3	559	0.54%
2023/08/02	0.2	25.35	0	0.00	25.25	0.2	558	0.04%
2023/08/01	2.3	25.39	2	25.35	25.40	0.2	558	0.04%
2023/07/31	0	0.00	5	25.50	25.55	-5	559	-0.89%
2023/07/28	1	25.50	0	0.00	25.60	1	558	0.19%
2023/07/27	0	25.30	0	0.00	25.45	0	561	0.00%
2023/07/26	1	25.10	0	0.00	25.10	1	562	0.18%
2023/07/25	8.3	25.17	0	0.00	25.25	8.3	560	1.48%
2023/07/24	7.1	25.15	0.3	25.20	25.20	6.8	559	1.21%
2023/07/21	2.1	25.55	6	25.55	25.65	-3.9	560	-0.70%
2023/07/20	12.1	25.88	6	25.90	25.90	6.1	576	1.05%
2023/07/19	5	26.23	7	26.26	26.20	-2	575	-0.34%
2023/07/18	19	26.04	10	26.07	26.10	9	617	1.46%
2023/07/17	29	27.77	70.1	27.84	27.60	-41.1	599	-6.85%
2023/07/14	2	27.78	10	27.79	27.80	-8	568	-1.41%
2023/07/13	28	27.86	12	27.94	27.80	16	567	2.82%
2023/07/12	13	28.11	0	0.00	28.00	13	558	2.33%
2023/07/11	8	28.08	0	0.00	28.15	8	560	1.43%
2023/07/10	0	0.00	43	28.26	28.10	-43	564	-7.61%
2023/07/07	5	28.23	1	28.15	28.25	4	570	0.70%
2023/07/06	6	28.59	12	28.52	28.55	-6	574	-1.04%
2023/07/05	4	28.70	13	28.66	28.65	-9	571	-1.58%
2023/07/04	9	28.39	10.6	28.40	28.40	-1.6	562	-0.28%
2023/07/03	7	28.31	5.1	28.30	28.30	1.9	563	0.34%
2023/06/30	2	28.05	6	28.10	28.20	-4	562	-0.71%
2023/06/29	0	28.10	0	0.00	28.05	0	566	0.00%
2023/06/28	0	0.00	7	28.05	28.00	-7	568	-1.23%
2023/06/27	2	28.10	0	0.00	28.05	2	575	0.35%
2023/06/26	11	28.10	13	28.13	28.15	-2	576	-0.35%
2023/06/21	18	28.06	5	28.30	28.30	13	579	2.24%
2023/06/16	2	28.30	0	0.00	28.30	2	588	0.34%
2023/06/15	2	28.45	13	28.39	28.45	-11	587	-1.87%
2023/06/14	1	28.25	0	0.00	28.35	1	590	0.17%
2023/06/13	19	28.18	0	0.00	28.25	19	616	3.08%
2023/06/12	3	28.05	0	0.00	28.10	3	616	0.49%
2023/06/09	5	28.00	4	28.05	28.05	1	619	0.16%
2023/06/08	25	28.20	0	0.00	28.20	25	618	4.04%
2023/06/07	11	28.35	0	0.00	28.30	11	627	1.75%
2023/06/06	5	28.29	0	0.00	28.45	5	628	0.80%
2023/06/05	5	28.35	2	28.43	28.45	3	630	0.48%
2023/06/02	1	28.15	17	28.32	28.30	-16	633	-2.53%
2023/06/01	51	28.15	11	28.19	28.15	40	640	6.25%
2023/05/31	3	28.10	4	28.15	28.15	-1	649	-0.16%
2023/05/30	12	27.95	0	0.00	28.05	12	647	1.85%
2023/05/29	68	28.11	8	28.06	28.15	60	655	9.15%
2023/05/26	163	27.95	8	28.01	27.85	155	666	23.24%	大買/鉅額交易
2023/05/25	23	27.97	5.2	27.92	28.00	17.8	649	2.74%
2023/05/24	2	27.10	0	0.00	27.15	2	629	0.32%
2023/05/23	2	27.05	0	27.80	27.10	2	631	0.32%
2023/05/22	2.1	27.08	0	0.00	27.10	2.1	641	0.33%
2023/05/19	3	26.90	0	0.00	26.85	3	653	0.46%
2023/05/18	5	27.05	1	27.15	27.15	4	647	0.62%
2023/05/17	8	26.65	2	26.88	27.15	6	648	0.92%
2023/05/16	2	26.65	0	0.00	26.70	2	645	0.31%
2023/05/15	2.3	26.51	10	26.55	26.75	-7.7	640	-1.20%
2023/05/12	1	27.00	0	0.00	27.20	1	621	0.16%
2023/05/11	0	27.29	0	0.00	27.10	0	624	0.01%
2023/05/10	3	27.24	40	27.32	27.30	-37	628	-5.88%
2023/05/09	11	27.55	0	0.00	27.50	11	621	1.77%
2023/05/08	3	27.70	0	0.00	27.70	3	627	0.48%
2023/05/05	0	27.85	0	0.00	27.80	0	640	0.00%
2023/05/04	0	0.00	3	27.82	27.80	-3	649	-0.46%
2023/05/03	0	0.00	1	28.00	27.85	-1	651	-0.16%
2023/05/02	0	27.75	1	27.60	27.80	-1	653	-0.15%
2023/04/28	11	27.65	1	27.65	27.65	10	652	1.54%
2023/04/27	0	27.60	0	0.00	27.55	0	650	0.00%
2023/04/26	1	27.20	0	0.00	27.55	1	655	0.15%
2023/04/25	28	27.69	2.4	27.49	27.45	25.6	647	3.95%
2023/04/24	11	28.20	0	0.00	28.25	11	625	1.76%
2023/04/21	21	28.58	18	29.21	28.50	3	616	0.49%
2023/04/20	3.3	28.58	14	28.80	28.70	-10.7	567	-1.89%
2023/04/19	8	28.73	0	0.00	28.65	8	559	1.43%
2023/04/18	13	28.68	16	28.78	28.75	-3	556	-0.54%
2023/04/17	0	28.50	0	0.00	28.55	0	547	0.01%
2023/04/14	3	28.50	1	28.55	28.50	2	543	0.37%
2023/04/13	1	28.45	3	28.47	28.45	-2	536	-0.37%
2023/04/12	23	28.60	0	0.00	28.60	23	527	4.36%
2023/04/11	12	28.70	0	0.00	28.70	12	520	2.31%
2023/04/10	3	28.57	0	28.65	28.60	3	514	0.58%
2023/04/07	0	28.71	0	0.00	28.65	0	512	0.00%
2023/04/06	0.2	28.58	0	28.55	28.55	0.2	510	0.04%
2023/03/31	1.1	28.65	0	0.00	28.55	1.1	509	0.22%
2023/03/30	0	28.25	12	28.55	28.60	-12	506	-2.37%
2023/03/29	0	0.00	12	28.30	28.30	-12	500	-2.40%
2023/03/28	4	28.23	5	28.26	28.30	-1	509	-0.20%
2023/03/27	3.1	28.57	9	28.57	28.65	-5.9	506	-1.16%
2023/03/24	10	28.70	4	28.69	28.60	6	506	1.18%
2023/03/23	3	28.55	0	28.55	28.55	3	503	0.59%
2023/03/22	7.1	28.46	2	28.45	28.50	5.1	499	1.01%
2023/03/21	16	28.06	1	28.15	28.35	15	497	3.02%
2023/03/20	2	27.80	0	0.00	27.80	2	493	0.41%
2023/03/17	1	27.65	1	27.75	27.70	0	497	0.00%
2023/03/16	27	27.44	17.1	27.47	27.50	9.9	491	2.02%
2023/03/15	3	28.63	4	28.75	28.55	-1	465	-0.21%
2023/03/14	23	28.51	0	0.00	28.50	23	465	4.94%
2023/03/13	18	28.74	5	28.94	28.80	13	468	2.77%
2023/03/10	7	29.14	7	29.11	29.30	0	464	0.00%
2023/03/09	2	29.35	0	0.00	29.30	2	461	0.43%
2023/03/08	1	29.35	3	29.47	29.40	-2	456	-0.44%
2023/03/07	10	29.26	2.1	29.28	29.30	7.9	452	1.75%
2023/03/06	6.5	29.55	12	29.61	29.50	-5.5	445	-1.23%
2023/03/03	3	29.12	4	29.15	29.20	-1	427	-0.23%
2023/03/02	5	28.61	0	0.00	28.90	5	413	1.21%
2023/03/01	15	28.57	8	28.58	28.65	7	405	1.72%
2023/02/24	13	28.69	9	28.81	28.75	4	396	1.01%
2023/02/23	3	28.55	0	0.00	28.60	3	377	0.80%
2023/02/22	6	28.30	1	28.30	28.30	5	377	1.33%
2023/02/21	0	28.60	1	28.50	28.55	-1	378	-0.26%
2023/02/20	2	28.53	5	28.55	28.55	-3	375	-0.80%
2023/02/17	22	28.20	1	28.30	28.30	21	364	5.76%
2023/02/16	1	27.95	0	0.00	28.00	1	358	0.28%
2023/02/15	2	27.95	0	0.00	27.90	2	368	0.54%
2023/02/13	4	27.60	0	0.00	27.75	4	407	0.98%
2023/02/10	7	27.78	5	27.80	27.80	2	414	0.48%
2023/02/09	0	28.00	0.2	28.00	28.00	-0.2	414	-0.04%
2023/02/08	2	27.93	0.2	28.10	27.90	1.8	411	0.44%
2023/02/07	0	28.15	0	28.35	28.15	0	405	0.01%
2023/02/06	0	28.25	1	28.20	28.20	-1	406	-0.25%
2023/02/03	8	28.33	9.2	28.24	28.15	-1.2	400	-0.30%
2023/02/02	3	27.83	5.1	27.88	27.90	-2.1	385	-0.54%
2023/02/01	2	27.60	23.1	27.60	27.60	-21.1	374	-5.64%
2023/01/31	0	0.00	1.1	27.31	27.40	-1.1	369	-0.30%
2023/01/30	6	27.02	0	0.00	27.10	6	367	1.63%
2023/01/16	0.1	26.85	0	0.00	26.75	0.1	368	0.03%
2023/01/13	0	0.00	1	27.10	26.95	-1	366	-0.27%
2023/01/12	0	0.00	7	26.96	27.10	-7	386	-1.81%
2023/01/11	1	27.05	0	0.00	27.10	1	385	0.26%
2023/01/10	4.4	27.08	0	0.00	27.00	4.4	385	1.14%
2023/01/05	0	0.00	2	26.95	26.95	-2	394	-0.51%
2023/01/04	0	26.85	0	0.00	26.75	0	397	0.00%
2023/01/03	1.1	26.70	3	26.70	26.70	-1.9	406	-0.48%
2022/12/30	0	26.90	0	0.00	26.85	0	408	0.00%
2022/12/29	1	26.60	0	0.00	26.80	1	413	0.24%
2022/12/28	2	26.90	0	0.00	26.95	2	416	0.48%
2022/12/27	0	27.10	12	27.00	27.05	-12	419	-2.86%
2022/12/26	10.2	26.90	0	0.00	27.05	10.2	423	2.41%
2022/12/23	5	26.95	0	0.00	26.95	5	425	1.18%
2022/12/22	0	0.00	14	27.16	27.20	-14	423	-3.30%
2022/12/21	0	27.15	4	27.15	27.10	-4	431	-0.93%
2022/12/20	2.1	27.11	35.2	27.08	27.00	-33.1	431	-7.66%
2022/12/19	12	27.63	0	0.00	27.45	12	430	2.79%
2022/12/16	0	0.00	1	27.70	27.70	-1	428	-0.23%
2022/12/15	0	27.87	0	0.00	27.90	0	429	0.00%
2022/12/13	1	27.70	0	0.00	27.70	1	431	0.23%
2022/12/12	4	27.60	0	0.00	27.75	4	431	0.93%
2022/12/09	1	27.70	1.2	27.77	27.65	-0.2	432	-0.05%
2022/12/08	0.5	27.80	0	0.00	27.80	0.5	433	0.11%
2022/12/07	2	27.83	6	27.75	27.80	-4	436	-0.92%
2022/12/06	1	28.20	1	28.35	28.15	0	437	0.00%
2022/12/05	3	28.92	6.1	28.77	28.65	-3.1	447	-0.69%
2022/12/02	2	28.45	3	28.48	28.50	-1	442	-0.23%
2022/12/01	15	28.37	6	28.30	28.30	9	443	2.03%
2022/11/30	1.2	28.09	0	0.00	28.05	1.2	444	0.27%
2022/11/29	2	27.90	2	27.85	27.90	0	452	0.00%
2022/11/28	0	0.00	1	27.85	27.80	-1	458	-0.22%
2022/11/25	11	28.08	0	0.00	28.00	11	457	2.40%
2022/11/24	1	27.95	2	28.00	28.00	-1	456	-0.22%
2022/11/23	0	28.03	0	0.00	27.95	0	458	0.00%
2022/11/22	0	28.00	2	27.90	27.95	-2	465	-0.43%
2022/11/21	0	0.00	1	28.00	27.95	-1	466	-0.21%
2022/11/18	11	28.05	9	28.08	27.95	2	469	0.43%
2022/11/17	3	28.13	0.1	28.15	28.10	2.9	475	0.61%
2022/11/16	2	27.90	1	27.80	27.80	1	469	0.21%
2022/11/15	2	27.78	5	27.73	27.85	-3	468	-0.64%
2022/11/14	2.1	27.51	1	27.55	27.80	1.1	473	0.23%
2022/11/11	8	27.92	3	28.17	27.70	5	470	1.06%
2022/11/10	1.3	27.77	10	27.77	27.85	-8.7	469	-1.85%
2022/11/09	43	28.03	47	28.01	27.85	-4	479	-0.84%
2022/11/08	3	29.13	5.1	29.26	29.15	-2.1	511	-0.41%
2022/11/07	1	28.65	1	28.60	28.80	0	508	0.00%
2022/11/04	2	28.43	0	0.00	28.45	2	509	0.39%
2022/11/03	0	28.80	1	28.40	28.40	-1	507	-0.20%
2022/11/02	0	0.00	2.1	28.06	28.20	-2.1	505	-0.42%
2022/11/01	2	27.60	2	27.55	27.60	0	502	0.00%
2022/10/31	0.8	27.95	0	0.00	27.20	0.8	509	0.16%
2022/10/27	0	27.30	0	0.00	27.50	0	524	0.00%
2022/10/25	1.5	27.70	0	0.00	27.30	1.5	530	0.28%
2022/10/24	1	27.95	1.1	27.95	27.75	-0.1	537	-0.02%
2022/10/21	1	27.70	0	0.00	27.90	1	535	0.19%
2022/10/20	5	27.01	37	27.75	28.60	-32	533	-6.00%
2022/10/18	5	27.25	5	27.61	27.50	0	522	0.00%
2022/10/17	11	26.92	0	0.00	27.35	11	528	2.08%
2022/10/14	0	27.75	5	27.60	27.80	-5	529	-0.94%
2022/10/13	13	27.27	1	27.65	27.25	12	534	2.25%
2022/10/12	7	27.80	1	27.30	27.80	6	532	1.13%
2022/10/11	9	27.70	2.1	27.42	27.50	6.9	536	1.29%
2022/10/07	10	28.38	1	28.35	28.30	9	537	1.67%
2022/10/05	3	28.45	5.1	28.42	28.30	-2.1	577	-0.36%
2022/10/04	1	28.15	1.8	28.14	28.30	-0.8	609	-0.13%
2022/10/03	1	27.75	0	0.00	27.70	1	627	0.16%
2022/09/30	0.2	27.00	0	0.00	27.25	0.2	648	0.03%
2022/09/29	2	27.22	4.2	27.31	27.20	-2.2	665	-0.33%
2022/09/28	4	27.16	4	27.11	27.00	0	674	0.00%
2022/09/27	0	0.00	0.7	27.41	27.85	-0.7	683	-0.10%
2022/09/26	9	27.48	2.6	27.37	27.40	6.5	703	0.92%
2022/09/23	0	28.15	1.3	28.27	28.20	-1.3	726	-0.18%
2022/09/22	5	27.96	0.5	28.07	28.15	4.5	754	0.60%
2022/09/21	1	28.25	2	28.28	28.20	-1	756	-0.13%
2022/09/20	1	28.45	3	28.43	28.45	-2	756	-0.26%
2022/09/19	3	28.58	1	28.45	28.45	2	760	0.27%
2022/09/15	5	28.95	2.2	29.04	29.00	2.8	774	0.36%
2022/09/14	4	28.56	3	28.80	28.95	1	781	0.13%
2022/09/13	0	0.00	3	28.95	28.90	-3	788	-0.38%
2022/09/12	16	29.06	16.1	28.95	29.00	-0.1	805	-0.01%
2022/09/08	2.1	27.80	1	28.15	28.15	1.1	803	0.13%
2022/09/07	2	27.65	0	0.00	27.65	2	818	0.25%
2022/09/06	9	27.98	2	27.85	27.85	7	822	0.85%
2022/09/05	8.1	28.20	0	0.00	28.25	8.1	826	0.98%
2022/09/02	21.5	28.82	0	0.00	28.70	21.5	831	2.59%
2022/09/01	1.8	28.97	5	28.95	28.95	-3.2	849	-0.38%
2022/08/31	2	28.85	0	0.00	29.20	2	852	0.23%
2022/08/29	8	28.88	0.1	29.10	28.85	8	862	0.92%
2022/08/26	10	29.64	0	0.00	29.60	10	869	1.15%
2022/08/25	0	29.60	0	0.00	29.50	0	890	0.00%
2022/08/24	0.1	29.50	1	29.45	29.55	-0.9	893	-0.10%
2022/08/23	1	29.85	0	0.00	29.85	1	897	0.11%
2022/08/22	2	30.05	7	30.04	30.05	-5	906	-0.55%
2022/08/19	1	30.25	11	30.21	30.30	-10	910	-1.10%
2022/08/18	1.3	29.97	6	29.99	30.00	-4.8	912	-0.52%
2022/08/17	8.1	29.70	3	29.70	29.75	5.1	935	0.54%
2022/08/16	31	30.09	8	30.00	29.95	23	930	2.47%
2022/08/15	41	30.42	45.2	30.26	30.40	-4.2	927	-0.45%
2022/08/12	2	29.80	13.1	29.74	29.85	-11.1	860	-1.28%
2022/08/11	7	29.38	6	29.41	29.60	1	860	0.12%
2022/08/10	2	29.25	1.1	29.26	29.25	0.9	867	0.10%
2022/08/09	1	29.20	3	29.15	29.20	-2	874	-0.23%
2022/08/08	0	0.00	2	29.08	29.20	-2	880	-0.23%
2022/08/05	2.2	29.07	0.1	28.75	29.10	2.1	886	0.24%
2022/08/04	0.2	28.23	1	28.40	28.50	-0.8	899	-0.09%
2022/08/03	12.1	29.14	1	28.60	28.70	11.1	901	1.23%
2022/08/02	0.1	29.45	0	0.00	29.30	0.1	895	0.01%
2022/08/01	0.1	29.44	11.1	29.50	29.75	-11	901	-1.22%
2022/07/29	22.1	29.30	53.1	29.38	29.45	-31	903	-3.43%
2022/07/28	1	28.80	0	0.00	29.00	1	902	0.11%
2022/07/26	2	28.85	0	0.00	28.90	2	901	0.22%
2022/07/25	0	29.15	2	29.08	29.15	-2	903	-0.22%
2022/07/22	9.1	29.02	4.1	29.05	29.10	5	903	0.56%
2022/07/20	0	0.00	0.1	28.70	28.50	-0.1	919	-0.01%
2022/07/19	3.1	28.33	9.2	28.10	28.35	-6.1	938	-0.65%
2022/07/18	5	27.40	7	27.61	27.95	-2	938	-0.21%
2022/07/15	11	27.29	0	0.00	27.30	11	937	1.18%
2022/07/14	15	27.40	0	0.00	27.45	15	936	1.60%
2022/07/13	6.1	27.52	24	27.54	27.55	-17.9	937	-1.91%
2022/07/12	55	30.85	28	30.63	30.65	27	911	2.96%
2022/07/11	6	31.30	2.2	31.35	31.45	3.8	882	0.44%
2022/07/08	7	30.93	12.1	31.23	31.00	-5.1	866	-0.59%
2022/07/07	4	30.15	20	29.93	30.45	-16	850	-1.88%
2022/07/06	2	30.10	5	30.16	30.15	-3	844	-0.36%
2022/07/05	5	30.42	6	30.67	30.50	-1	853	-0.12%
2022/07/04	13	30.40	0	0.00	30.10	13	847	1.53%
2022/07/01	4	31.34	5	31.25	30.60	-1	866	-0.12%
2022/06/30	55	32.78	31	32.50	32.30	24	897	2.68%
2022/06/29	9	33.62	0	0.00	33.75	9	876	1.03%
2022/06/28	4	34.04	0	0.00	34.10	4	894	0.45%
2022/06/27	1.1	34.40	4	34.50	34.40	-2.9	915	-0.32%
2022/06/24	4	34.10	4	34.23	34.05	0	929	0.00%
2022/06/23	16	33.66	0	0.00	33.75	16	948	1.69%
2022/06/22	5	33.67	12	33.75	33.70	-7	956	-0.73%
2022/06/21	0	0.00	0	34.10	34.45	0	961	0.00%
2022/06/20	20.8	34.04	14	34.26	33.65	6.8	1,012	0.67%
2022/06/17	1.1	35.05	3	34.60	34.90	-1.9	1,002	-0.19%
2022/06/16	33.1	35.46	0	0.00	35.00	33.1	1,016	3.26%
2022/06/15	5	35.90	0	0.00	35.85	5	1,009	0.50%
2022/06/14	2	35.80	0	0.00	35.95	2	1,019	0.20%
2022/06/13	3	36.07	11	35.85	36.10	-8	1,032	-0.77%
2022/06/10	7	36.12	11.1	36.24	36.30	-4.1	1,042	-0.39%
2022/06/09	1	36.10	36	35.91	36.05	-35	1,042	-3.36%
2022/06/08	2	35.98	1	35.95	36.05	1	1,066	0.09%
2022/06/07	8	35.83	0	0.00	35.95	8	1,096	0.73%
2022/06/06	169.1	36.00	3	35.98	35.95	166.1	1,270	13.07%	大買/鉅額交易
2022/06/02	118.1	35.61	13	35.68	35.80	105.1	1,325	7.93%	大買/鉅額交易
2022/06/01	48	35.21	0	0.00	35.20	48	1,350	3.55%
2022/05/31	1	35.05	2	35.05	35.05	-1	1,381	-0.07%
2022/05/27	1	35.00	0	0.00	35.00	1	1,446	0.07%
2022/05/26	14	35.14	0	0.00	34.95	14	1,610	0.87%
2022/05/25	14	35.28	20	35.54	35.15	-6	1,692	-0.35%
2022/05/24	23	34.95	3	35.40	34.70	20	1,705	1.17%
2022/05/23	2	34.80	2	35.00	35.00	0	1,730	0.00%
2022/05/20	0	0.00	11	34.60	34.60	-11	1,735	-0.63%
2022/05/19	4	34.50	1	34.65	34.60	3	1,760	0.17%
2022/05/18	5	35.05	2	35.30	35.15	3	1,811	0.17%
2022/05/17	2	34.85	5	34.70	34.85	-3	1,967	-0.15%
2022/05/16	5.1	34.49	1	34.50	34.30	4.1	2,038	0.20%
2022/05/13	1	33.95	0	0.00	34.55	1	2,060	0.05%
2022/05/12	5	34.32	4	33.99	33.60	1	2,091	0.05%
2022/05/11	1	34.85	0	0.00	34.50	1	2,088	0.05%
2022/05/10	2	34.33	1	34.60	35.05	1	2,141	0.05%
2022/05/09	8	34.71	0	0.00	34.65	8	2,150	0.37%
2022/05/06	4	35.00	26	35.15	35.40	-22	2,173	-1.01%
2022/05/05	0.1	35.40	0.3	35.45	35.30	-0.2	2,175	-0.01%
2022/05/04	1	35.20	0.3	35.41	35.20	0.7	2,179	0.03%
2022/05/03	0	0.00	3	35.15	35.25	-3	2,195	-0.14%
2022/04/29	0.2	35.20	1	35.20	35.25	-0.8	2,208	-0.04%
2022/04/28	0.1	35.10	1	35.03	35.05	-0.9	2,216	-0.04%
2022/04/27	2.2	34.38	4	34.31	34.85	-1.8	2,217	-0.08%
2022/04/26	2.6	34.96	11	35.17	35.10	-8.5	2,209	-0.38%
2022/04/25	18.4	35.15	9	35.08	35.10	9.4	2,213	0.42%
2022/04/22	2	36.30	11	36.16	36.20	-9	2,192	-0.41%
2022/04/21	2	36.63	63	36.69	36.55	-61	2,203	-2.77%
2022/04/20	0	36.35	0	0.00	36.50	0	2,208	0.00%
2022/04/19	11	36.00	2	36.23	36.15	9	2,217	0.41%
2022/04/18	2.5	35.93	23	35.95	35.85	-20.6	2,255	-0.91%
2022/04/15	6.2	36.21	9	36.27	36.20	-2.8	2,273	-0.12%
2022/04/14	2	36.65	3	36.70	36.65	-1	2,288	-0.04%
2022/04/13	6	36.68	9.3	36.63	36.90	-3.3	2,290	-0.14%
2022/04/12	1.2	36.28	7	36.30	36.40	-5.8	2,286	-0.25%
2022/04/11	13	35.95	5	36.20	35.90	8	2,277	0.35%
2022/04/08	3	36.53	1	36.45	36.65	2	2,272	0.09%
2022/04/07	17.3	36.58	16.3	36.44	36.25	1	2,277	0.04%
2022/04/06	49	37.28	17.1	37.27	37.15	31.9	2,240	1.42%
2022/04/01	3	36.85	10.5	36.81	36.90	-7.5	2,187	-0.34%
2022/03/31	11.1	36.62	4.4	36.71	36.80	6.7	2,184	0.31%
2022/03/30	8	37.22	16	37.20	37.15	-8	2,166	-0.37%
2022/03/29	5	37.89	9.4	37.80	37.75	-4.4	2,148	-0.20%
2022/03/28	14	37.69	6	37.73	37.75	8	2,136	0.37%
2022/03/25	6	37.73	24.5	37.71	37.70	-18.5	2,124	-0.87%
2022/03/24	6	37.93	17	38.00	38.00	-11	2,122	-0.52%
2022/03/23	75.1	37.64	31	37.90	38.10	44.1	2,113	2.09%
2022/03/22	10	36.00	11	36.28	36.65	-1	2,060	-0.05%
2022/03/21	9	35.88	19	35.99	36.00	-10	2,050	-0.49%
2022/03/18	9.2	35.29	3	35.38	35.45	6.2	2,033	0.30%
2022/03/17	3	34.75	2	34.83	35.00	1	2,029	0.05%
2022/03/16	10	34.46	3	34.95	34.50	7	2,012	0.35%
2022/03/15	5	34.99	16	34.97	34.80	-11	1,997	-0.55%
2022/03/14	11	35.25	7	35.10	35.30	4	1,983	0.20%
2022/03/11	19	35.07	22	35.16	35.00	-3	1,967	-0.15%
2022/03/10	21	35.84	17	36.16	35.65	4	1,939	0.21%
2022/03/09	122.3	35.70	61.1	35.53	35.90	61.2	1,909	3.21%	大買/
2022/03/08	52	38.34	24.3	38.34	37.90	27.8	1,737	1.60%
2022/03/07	48.1	37.87	15.5	37.86	37.95	32.6	1,671	1.95%
2022/03/04	9.5	38.28	16.1	38.10	38.25	-6.6	1,624	-0.41%
2022/03/03	75	38.36	11	38.32	38.10	64	1,600	4.00%
2022/03/02	27.5	38.18	42	38.34	38.40	-14.5	1,583	-0.92%
2022/03/01	54.2	38.15	70	37.89	38.05	-15.8	1,533	-1.03%
2022/02/25	47.2	36.71	60.5	36.55	36.95	-13.3	1,369	-0.97%
2022/02/24	16.4	35.69	30	35.42	35.25	-13.6	1,286	-1.06%
2022/02/23	10	35.82	2.1	35.90	35.90	7.9	1,256	0.63%
2022/02/22	4.3	35.15	3	34.90	35.30	1.3	1,236	0.11%
2022/02/21	7	35.51	11	35.43	35.40	-4	1,226	-0.33%
2022/02/18	45.1	35.05	51	34.57	35.35	-5.9	1,201	-0.49%
2022/02/17	91.5	35.67	75.1	35.55	34.85	16.5	1,153	1.43%
2022/02/16	54.3	36.68	36.1	36.21	36.80	18.2	995	1.83%
2022/02/15	28.6	35.50	16	35.37	35.35	12.6	935	1.35%
2022/02/14	28.3	35.05	27	35.09	35.45	1.3	920	0.15%
2022/02/11	17	34.85	3.1	34.88	34.95	13.9	892	1.56%
2022/02/10	15.7	34.90	58	34.86	34.90	-42.3	921	-4.59%
2022/02/09	8	34.18	8	34.14	34.25	0	877	0.00%
2022/02/08	9	34.46	8	33.62	34.40	1	871	0.11%
2022/02/07	6	32.88	0.1	33.10	33.15	5.9	845	0.70%
2022/01/26	45	32.33	9	32.28	32.50	36	846	4.25%
2022/01/25	5	32.43	2	32.25	32.35	3	862	0.35%
2022/01/24	3	32.83	11	33.10	32.95	-8	859	-0.93%
2022/01/21	2	33.05	4	33.28	33.20	-2	857	-0.23%
2022/01/20	1	33.25	7	33.24	33.25	-6	863	-0.69%
2022/01/19	1	33.40	2	33.45	33.40	-1	874	-0.11%
2022/01/18	0	0.00	22	33.67	33.65	-22	889	-2.47%
2022/01/14	1	33.05	23	33.14	33.30	-22	947	-2.32%
2022/01/13	0	0.00	16	33.64	33.60	-16	980	-1.63%
2022/01/12	0.9	33.36	12.3	33.57	33.55	-11.4	983	-1.16%
2022/01/11	45	33.59	30.1	33.56	33.25	14.9	1,019	1.46%
2022/01/10	20	33.00	22	33.13	33.05	-2	987	-0.20%
2022/01/07	0	32.10	13	32.54	32.70	-13	971	-1.34%
2022/01/06	2	32.35	1.2	32.46	32.30	0.8	978	0.08%
2022/01/05	1	32.50	16	32.50	32.60	-15	1,033	-1.45%
2022/01/04	6	32.53	2	32.45	32.50	4	1,071	0.37%
2022/01/03	16	32.79	9.1	32.86	32.60	6.9	1,069	0.64%
2021/12/30	6	32.53	2.1	32.70	32.60	3.9	1,064	0.37%
2021/12/29	5	32.40	0	0.00	32.50	5	1,056	0.47%
2021/12/28	0	0.00	1	32.50	32.40	-1	1,063	-0.09%
2021/12/27	0	0.00	17	32.11	32.25	-17	1,080	-1.57%
2021/12/24	3	31.90	13	31.97	31.95	-10	1,107	-0.90%
2021/12/23	3.5	32.24	2	32.23	32.20	1.5	1,114	0.13%
2021/12/22	0	0.00	11	32.48	32.50	-11	1,117	-0.98%
2021/12/21	0	0.00	50	32.46	32.35	-50	1,117	-4.47%
2021/12/20	0	32.40	8	32.46	32.35	-8	1,112	-0.72%
2021/12/17	2	32.00	3	32.12	32.05	-1	1,107	-0.09%
2021/12/16	1	31.85	22.3	31.98	31.95	-21.3	1,113	-1.91%
2021/12/15	4	31.63	1	31.70	31.70	3	1,114	0.27%
2021/12/14	1	31.55	2	31.60	31.60	-1	1,122	-0.09%
2021/12/13	0.2	31.90	7	31.88	32.05	-6.8	1,129	-0.60%
2021/12/10	8.1	31.69	0	31.85	31.70	8.1	1,136	0.72%
2021/12/09	12	31.99	5	32.12	31.85	7	1,156	0.61%
2021/12/08	5	31.94	1	32.35	31.85	4	1,175	0.34%
2021/12/07	2.3	31.61	1	31.95	32.00	1.3	1,189	0.11%
2021/12/06	0	31.35	16.1	31.27	31.45	-16.1	1,227	-1.31%
2021/12/03	0	0.00	2.1	31.36	31.35	-2.1	1,302	-0.16%
2021/12/02	3	31.37	0	0.00	31.35	3	1,402	0.21%
2021/12/01	5	31.66	0.6	31.84	31.90	4.5	1,483	0.30%
2021/11/30	0	0.00	2.2	31.75	31.75	-2.2	1,551	-0.14%
2021/11/29	3.1	31.12	1	31.45	31.40	2.1	1,600	0.13%
2021/11/26	7	31.30	8.1	31.69	31.80	-1.1	1,631	-0.07%
2021/11/25	4	31.76	0	0.00	31.75	4	1,635	0.24%
2021/11/24	4	31.45	0.3	31.65	31.65	3.7	1,661	0.22%
2021/11/23	9	31.58	0	31.80	31.45	9	1,709	0.52%
2021/11/22	3	31.67	0	0.00	31.75	3	1,724	0.17%
2021/11/19	9.1	31.92	3	32.22	31.90	6.1	1,729	0.35%
2021/11/18	5	32.28	0	0.00	32.25	5	1,738	0.29%
2021/11/17	1	32.25	0	0.00	32.20	1	1,746	0.06%
2021/11/16	1	32.50	0	0.00	32.35	1	1,753	0.06%
2021/11/15	2	32.38	88.1	32.41	32.50	-86.1	1,770	-4.86%
2021/11/12	6	32.00	0	0.00	31.90	6	1,780	0.34%
2021/11/11	8	32.43	1	32.50	32.30	7	1,792	0.39%
2021/11/10	3	31.93	18.1	31.62	32.15	-15.1	1,804	-0.83%
2021/11/09	16.1	31.51	16.6	31.65	31.55	-0.6	1,805	-0.03%
2021/11/08	8.1	32.94	6	32.91	32.75	2.1	1,783	0.12%
2021/11/05	4	33.16	3	33.05	33.20	1	1,795	0.05%
2021/11/04	1	33.90	11.1	33.39	33.25	-10.1	1,810	-0.56%
2021/11/03	0	0.00	54	33.63	33.70	-54	1,832	-2.95%
2021/11/02	6.1	33.30	32	33.60	33.30	-25.9	1,842	-1.41%
2021/11/01	4.9	34.08	8	34.12	34.05	-3.1	1,832	-0.17%
2021/10/29	25.2	34.18	2	34.05	34.00	23.2	1,838	1.26%
2021/10/28	24	34.16	16.2	34.37	34.15	7.8	1,840	0.42%
2021/10/27	7	33.88	22.1	33.74	34.10	-15.1	1,843	-0.82%
2021/10/26	11	34.07	18.1	34.03	33.85	-7.1	1,839	-0.39%
2021/10/25	81.1	33.64	75.5	33.97	34.00	5.5	1,850	0.30%
2021/10/22	4	32.84	18.7	33.02	33.05	-14.7	1,835	-0.80%
2021/10/21	3.1	32.66	3	32.73	32.70	0.1	1,845	0.00%
2021/10/20	11	32.59	0	0.00	32.55	11	1,820	0.60%
2021/10/19	11	32.45	16.1	32.60	32.75	-5.1	1,833	-0.28%
2021/10/18	2	31.65	0.4	31.64	31.70	1.6	1,828	0.09%
2021/10/15	15.1	31.47	11.2	31.45	31.50	3.9	1,885	0.21%
2021/10/14	9.6	30.97	15.2	31.22	31.00	-5.6	1,927	-0.29%
2021/10/13	63.4	31.50	56.3	31.60	31.50	7.1	1,976	0.36%
2021/10/12	0	29.86	17.1	30.24	30.75	-17.1	2,072	-0.83%
2021/10/08	1	29.65	0	0.00	29.50	1	2,703	0.04%
2021/10/07	0.2	29.50	6.5	29.47	29.65	-6.3	2,887	-0.22%
2021/10/06	6	28.89	1	29.05	28.85	5	2,899	0.17%
2021/10/05	11	28.60	6.2	28.06	28.90	4.8	2,911	0.16%
2021/10/04	21	28.78	8	28.82	28.25	13	2,932	0.44%
2021/10/01	22	29.72	43	29.74	29.35	-21	2,925	-0.72%
2021/09/29	4	28.95	2	29.00	29.05	2	2,916	0.07%
2021/09/28	5	29.16	0	0.00	29.20	5	2,967	0.17%
2021/09/27	9.1	29.33	6	29.47	29.55	3.1	2,967	0.10%
2021/09/24	6	29.25	0.5	29.35	29.30	5.5	2,978	0.18%
2021/09/23	12	29.30	1.1	29.29	29.25	10.9	2,985	0.37%
2021/09/22	10	29.08	0	31.20	29.10	10	2,987	0.33%
2021/09/17	0	0.00	0.2	31.00	29.60	-0.2	2,987	-0.01%
2021/09/16	4	29.86	4	29.78	29.55	0	2,991	0.00%
2021/09/15	8	29.79	0	0.00	29.75	8	2,988	0.27%
2021/09/14	9	30.35	5	29.98	30.20	4	2,992	0.13%
2021/09/13	20	29.74	23.7	29.50	30.00	-3.7	2,991	-0.12%
2021/09/10	51	29.53	1.6	29.62	29.40	49.4	2,997	1.65%
2021/09/09	81.9	30.01	14	29.95	29.75	67.9	2,982	2.28%
2021/09/08	25.2	30.35	7	30.34	29.95	18.2	2,967	0.61%
2021/09/07	31.5	31.43	6.6	31.67	31.25	24.9	2,939	0.85%
2021/09/06	36	37.28	24.7	37.28	37.20	11.3	2,873	0.39%
2021/09/03	18	37.45	7.1	37.50	37.45	10.9	2,778	0.39%
2021/09/02	10	38.00	17	37.96	37.85	-7	2,697	-0.26%
2021/09/01	21	38.00	50	37.95	37.95	-29	2,651	-1.09%
2021/08/31	38.2	37.61	6	37.41	37.65	32.2	2,606	1.24%
2021/08/30	4	37.14	6.1	37.22	37.30	-2.1	2,582	-0.08%
2021/08/27	0	0.00	24	37.15	37.10	-24	2,578	-0.93%
2021/08/26	14	36.79	85.1	36.83	37.05	-71.1	2,560	-2.78%
2021/08/25	2	35.80	22.1	36.12	36.20	-20.1	2,532	-0.79%
2021/08/24	4	35.19	26	35.45	35.40	-22	2,542	-0.87%
2021/08/23	2	34.95	9	34.90	35.00	-7	2,555	-0.27%
2021/08/20	5	33.46	1	33.50	33.50	4	2,566	0.16%
2021/08/19	8	33.83	4	34.05	34.15	4	2,566	0.16%
2021/08/18	5	33.43	10	33.88	34.40	-5	2,569	-0.19%
2021/08/17	25	33.84	18	34.14	33.60	7	2,587	0.27%
2021/08/16	10.3	33.61	6	33.70	33.70	4.3	2,595	0.17%
2021/08/13	11.1	34.65	28.2	34.87	34.40	-17.1	2,594	-0.66%
2021/08/12	16	35.12	2	35.05	35.10	14	2,641	0.53%
2021/08/11	15.3	35.18	37	35.11	35.20	-21.7	2,687	-0.81%
2021/08/10	12	35.95	29	35.96	35.65	-17	2,708	-0.63%
2021/08/09	12.3	36.65	10	36.56	36.40	2.3	2,747	0.08%
2021/08/06	28.6	37.46	10	37.39	37.10	18.6	2,774	0.67%
2021/08/05	8	37.12	31	37.16	37.40	-23	2,791	-0.82%
2021/08/04	21	37.03	18	37.02	37.00	3	2,871	0.10%
2021/08/03	16.1	37.30	13.2	37.46	37.25	2.9	2,919	0.10%
2021/08/02	12.1	37.03	14.2	37.05	37.05	-2.1	2,912	-0.07%
2021/07/30	15.1	36.81	62	36.91	36.75	-46.9	2,922	-1.60%
2021/07/29	15.1	36.69	10	36.65	36.65	5.1	2,926	0.17%
2021/07/28	17.1	36.29	42	36.21	36.60	-24.9	2,947	-0.84%
2021/07/27	19	37.28	15	37.30	36.75	4	3,023	0.13%
2021/07/26	39	37.45	49	37.38	37.45	-10	3,055	-0.33%
2021/07/23	26.1	36.32	28	36.34	36.60	-1.9	3,097	-0.06%
2021/07/22	31	36.43	31	36.33	36.35	0	3,119	0.00%
2021/07/21	28	36.09	36	36.18	36.05	-8	3,160	-0.25%
2021/07/20	44.5	36.26	56	36.10	36.50	-11.5	3,179	-0.36%
2021/07/19	34.2	37.28	23	37.26	37.15	11.2	3,154	0.36%
2021/07/16	74	37.86	61	37.97	37.80	13	3,171	0.41%
2021/07/15	166.1	37.75	50.1	37.90	38.50	116.1	3,163	3.67%	大買/鉅額交易
2021/07/14	379.4	39.05	596	39.11	39.20	-216.7	3,079	-7.04%	大買/大賣/鉅額交易
2021/07/13	222.1	36.59	104.5	36.65	36.45	117.6	2,536	4.64%	大買/大賣/鉅額交易
2021/07/12	12	35.03	5	35.01	35.10	7	2,531	0.28%
2021/07/09	32	34.82	3	34.90	34.75	29	2,565	1.13%
2021/07/08	5	35.20	16	35.07	35.15	-11	2,652	-0.42%
2021/07/07	1	34.60	4	34.49	34.65	-3	2,714	-0.11%
2021/07/06	6	34.74	4	34.75	34.70	2	2,796	0.07%
2021/07/05	24	35.01	30	34.99	35.10	-6	2,894	-0.21%
2021/07/02	0	0.00	32	34.13	34.20	-32	3,292	-0.97%
2021/07/01	11	34.15	0	0.00	33.95	11	3,583	0.31%
2021/06/30	12.2	34.08	9	34.07	34.10	3.2	3,669	0.09%
2021/06/29	24	33.86	14	33.95	33.80	10	3,711	0.27%
2021/06/28	2	33.78	5	33.82	34.00	-3	3,752	-0.08%
2021/06/25	2	33.90	4	33.78	33.75	-2	3,878	-0.05%
2021/06/24	3	33.62	0	0.00	33.75	3	3,921	0.08%
2021/06/23	25	33.25	25	33.43	33.60	0	3,972	0.00%
2021/06/22	7	33.29	3.1	33.41	33.25	3.9	4,019	0.10%
2021/06/21	28	33.19	18	33.24	33.25	10	4,084	0.24%
2021/06/18	34	33.92	22	33.89	33.80	12	4,134	0.29%
2021/06/17	1.5	33.96	0	0.00	33.95	1.5	4,209	0.04%
2021/06/16	31	34.06	73	33.89	33.85	-42	4,317	-0.97%
2021/06/15	11	33.90	12	34.01	34.05	-1	4,464	-0.02%
2021/06/11	40	34.38	24	34.59	34.00	16	4,698	0.34%
2021/06/10	8	33.96	5	34.12	33.95	3	5,628	0.05%
2021/06/09	6.1	33.93	3	33.82	33.85	3.1	6,168	0.05%
2021/06/08	4	34.56	4	34.54	34.35	0	6,609	0.00%
2021/06/07	22	33.98	13.5	34.01	34.45	8.5	6,885	0.12%
2021/06/04	31.1	34.79	31.5	34.70	34.60	-0.4	7,039	-0.01%
2021/06/03	7	35.06	4	35.18	35.05	3	7,210	0.04%
2021/06/02	8	35.38	18	35.09	35.05	-10	7,306	-0.14%
2021/06/01	9	35.32	4.2	35.54	35.65	4.8	7,346	0.07%
2021/05/31	9.2	34.90	5.1	34.88	34.85	4.1	7,335	0.06%
2021/05/28	9	34.86	6	34.94	34.85	3	7,328	0.04%
2021/05/27	5	34.19	10	34.28	34.40	-5	7,334	-0.07%
2021/05/26	5.2	34.43	3	34.48	34.55	2.2	7,430	0.03%
2021/05/25	51	34.61	44.8	34.61	34.40	6.2	7,469	0.08%
2021/05/24	1	33.70	16.1	33.72	34.05	-15.1	7,451	-0.20%
2021/05/21	29	33.42	9	33.65	33.60	20	7,443	0.27%
2021/05/20	56	33.45	106	33.56	33.30	-50	7,448	-0.67%	大賣/
2021/05/19	53	32.70	24	32.96	33.70	29	7,403	0.39%
2021/05/18	7	31.86	7	31.81	32.70	0	7,361	0.00%
2021/05/17	50.8	30.42	40	29.98	30.05	10.8	7,332	0.15%
2021/05/14	50	32.95	15	32.88	32.00	35	7,275	0.48%
2021/05/13	11	30.52	40.6	30.23	31.50	-29.6	7,229	-0.41%
2021/05/12	31.1	31.83	35.1	31.47	31.05	-4	7,188	-0.06%
2021/05/11	21.1	34.15	42.2	34.00	33.55	-21.1	7,101	-0.30%
2021/05/10	19	35.51	5	35.60	35.55	14	7,060	0.20%
2021/05/07	8.1	35.20	13.1	34.92	35.55	-5	7,073	-0.07%
2021/05/06	8.1	34.85	65	34.93	34.55	-56.9	7,066	-0.81%
2021/05/05	11	34.98	14	35.12	34.95	-3	7,047	-0.04%
2021/05/04	73	34.81	49	34.68	34.60	24	7,035	0.34%
2021/05/03	21	36.86	5	37.00	36.40	16	6,940	0.23%
2021/04/29	60	37.91	34	37.96	37.60	26	6,891	0.38%
2021/04/28	30.1	37.69	21	37.74	37.60	9.1	6,831	0.13%
2021/04/27	9.2	37.38	17	37.79	37.65	-7.8	6,827	-0.11%
2021/04/26	70.2	37.43	52	37.60	37.30	18.2	6,782	0.27%
2021/04/23	53	36.98	59	36.88	37.10	-6	6,738	-0.09%
2021/04/22	40	36.88	60	36.76	36.35	-20	6,826	-0.29%
2021/04/21	68	37.43	74	37.34	37.25	-6	6,792	-0.09%
2021/04/20	36	38.03	40.1	38.25	37.95	-4.1	6,745	-0.06%
2021/04/19	69	38.10	103	38.04	38.20	-34	6,736	-0.50%	大賣/
2021/04/16	136	37.10	191.4	37.13	37.40	-55.4	6,653	-0.83%	大買/大賣/
2021/04/15	59	36.20	55	36.26	36.65	4	6,719	0.06%
2021/04/14	59	35.05	105.1	35.38	36.10	-46	6,696	-0.69%	大賣/
2021/04/13	49.9	36.08	43	36.38	35.55	6.9	6,630	0.10%
2021/04/12	67	35.59	72	35.79	35.50	-5	6,573	-0.08%
2021/04/09	114.6	36.38	108	36.50	36.20	6.6	6,509	0.10%	大買/大賣/
2021/04/08	329.1	37.41	297	37.27	37.10	32.1	6,397	0.50%	大買/大賣/
2021/04/07	148	35.64	163.3	36.04	37.30	-15.3	5,947	-0.26%	大買/大賣/
2021/04/06	34	33.93	45	33.89	33.95	-11	5,669	-0.19%
2021/04/01	36	33.36	47	33.51	33.50	-11	5,607	-0.20%
2021/03/31	42	33.62	39	33.47	33.40	3	5,562	0.05%
2021/03/30	61.1	33.78	54	33.65	33.70	7.1	5,528	0.13%
2021/03/29	28	33.12	30.1	33.25	33.10	-2.1	5,408	-0.04%
2021/03/26	46.8	32.92	52	33.05	32.90	-5.2	5,378	-0.10%
2021/03/25	54.2	32.77	12.4	33.03	33.10	41.8	5,350	0.78%
2021/03/24	51	32.89	67.1	32.87	32.90	-16.1	5,326	-0.30%
2021/03/23	88	32.59	46.1	32.51	32.35	41.9	5,276	0.79%
2021/03/22	60	32.79	58.5	32.83	32.90	1.5	5,269	0.03%
2021/03/19	110	32.83	119.1	33.00	33.05	-9.1	5,236	-0.17%	大買/大賣/
2021/03/18	91.3	32.21	108.2	32.45	32.90	-17	5,139	-0.33%	大賣/
2021/03/17	250	31.63	532	31.44	32.15	-282	5,028	-5.61%	大買/大賣/鉅額交易
2021/03/16	723.3	33.22	829.6	33.15	31.20	-106.3	4,832	-2.20%	大買/大賣/鉅額交易
2021/03/15	331	33.34	573.5	33.65	34.00	-242.5	4,042	-6.00%	大買/大賣/鉅額交易
2021/03/12	287.4	29.99	353	30.26	30.95	-65.6	3,546	-1.85%	大買/大賣/
2021/03/11	187	28.15	118.3	28.15	28.15	68.7	3,104	2.21%	大買/大賣/
2021/03/10	179.1	25.62	66	25.79	25.60	113.1	2,856	3.96%	大買/鉅額交易
2021/03/09	142.6	26.05	55.1	25.56	26.45	87.5	2,738	3.19%	大買/
2021/03/08	167	25.00	51	24.96	25.10	116	2,611	4.44%	大買/鉅額交易
2021/03/05	4	24.36	207.2	24.57	24.75	-203.2	2,537	-8.01%	大賣/鉅額交易
2021/03/04	3	23.95	15	24.08	24.05	-12	2,504	-0.48%
2021/03/03	19	23.93	4	24.05	24.10	15	2,515	0.60%
2021/03/02	78	24.20	4	24.38	23.85	74	2,529	2.93%
2021/02/26	86	24.16	98	24.25	24.30	-12	2,568	-0.47%
2021/02/25	15	23.80	13	24.05	24.55	2	2,544	0.08%
2021/02/24	23	23.77	23	24.15	23.60	0	2,579	0.00%
2021/02/23	66.2	23.96	18	24.03	24.00	48.2	2,645	1.82%
2021/02/22	12	23.72	22.2	23.84	23.80	-10.2	2,704	-0.38%
2021/02/19	13.5	23.31	4	23.43	23.30	9.5	2,702	0.35%
2021/02/18	4	23.20	14	23.22	23.30	-10	2,735	-0.37%
2021/02/17	7.2	22.58	20	22.76	22.75	-12.8	2,825	-0.45%
2021/02/05	11	22.59	0	0.00	22.65	11	2,870	0.38%
2021/02/04	8	22.56	0	0.00	22.70	8	2,971	0.27%
2021/02/03	9	22.74	13	22.65	22.65	-4	3,000	-0.13%
2021/02/02	15	22.30	10	22.36	22.35	5	3,004	0.17%
2021/02/01	67	22.15	36	22.26	22.30	31	3,007	1.03%
2021/01/29	20	22.69	15	22.67	22.45	5	2,992	0.17%
2021/01/28	16.2	23.09	20	23.13	23.05	-3.8	2,987	-0.13%
2021/01/27	2	23.30	4	23.16	23.20	-2	2,980	-0.07%
2021/01/26	4	23.28	5	23.45	23.10	-1	2,999	-0.03%
2021/01/25	16	23.21	8	23.18	23.10	8	2,989	0.27%
2021/01/22	7	22.87	10	22.84	22.80	-3	2,994	-0.10%
2021/01/21	47	23.13	9	23.27	23.00	38	2,991	1.27%
2021/01/20	224	23.09	9.5	23.04	23.00	214.5	2,976	7.21%	大買/鉅額交易
2021/01/19	20	23.82	26	23.90	23.60	-6	2,942	-0.20%
2021/01/18	34.5	23.42	10	23.61	23.70	24.5	2,931	0.84%
2021/01/15	72	24.07	121	24.15	23.85	-49	2,953	-1.66%	大賣/
2021/01/14	37	23.81	23	23.61	24.00	14	2,860	0.49%
2021/01/13	8	23.50	6	23.49	23.65	2	2,832	0.07%
2021/01/12	69.3	23.59	66	23.66	23.40	3.3	2,817	0.12%
2021/01/11	87	24.31	265.1	24.10	24.10	-178.1	2,758	-6.46%	大賣/鉅額交易
2021/01/08	305.1	25.06	256.1	24.95	24.50	49.1	2,726	1.80%	大買/大賣/
2021/01/07	22	24.01	85	24.05	24.35	-63	2,505	-2.51%
2021/01/06	33	23.57	19.1	23.85	23.50	14	2,506	0.56%
2021/01/05	7	24.25	70.7	24.20	24.20	-63.7	2,471	-2.58%
2021/01/04	6	23.86	14.2	24.06	24.10	-8.2	2,441	-0.34%
2020/12/31	1	23.45	6	23.45	23.45	-5	2,409	-0.21%
2020/12/30	12	23.52	8	23.51	23.50	4	2,403	0.17%
2020/12/29	23	23.59	3	23.65	23.60	20	2,396	0.83%
2020/12/28	7	23.76	107	23.63	23.85	-100	2,381	-4.20%	大賣/
2020/12/25	0	0.00	2	23.13	23.15	-2	2,344	-0.09%
2020/12/24	7.2	23.19	7	23.24	23.20	0.2	2,335	0.01%
2020/12/23	15	22.68	20	22.80	23.00	-5	2,319	-0.22%
2020/12/22	32	22.74	36	22.84	22.80	-4	2,337	-0.17%
2020/12/21	20.1	22.76	18	22.68	22.80	2.1	2,329	0.09%
2020/12/18	165.1	23.13	0	0.00	22.95	165.1	2,314	7.13%	大買/鉅額交易
2020/12/17	220.1	23.29	6	23.40	23.35	214.1	2,286	9.37%	大買/鉅額交易
2020/12/16	42	23.63	74	23.72	23.70	-32	2,269	-1.41%
2020/12/15	111.1	23.23	7	23.29	23.05	104.1	2,203	4.72%	大買/鉅額交易
2020/12/14	37	23.79	5.2	23.80	23.70	31.8	2,163	1.47%
2020/12/11	40.2	23.86	61	23.72	23.75	-20.8	2,160	-0.96%
2020/12/10	26.4	24.27	33	24.29	24.20	-6.6	2,226	-0.30%
2020/12/09	71.3	24.76	105.6	24.78	24.75	-34.3	2,214	-1.55%	大賣/
2020/12/08	114.5	23.31	68	23.23	23.50	46.5	2,086	2.23%	大買/
2020/12/07	33	23.02	36.3	22.98	23.00	-3.3	2,046	-0.16%
2020/12/04	13	22.86	27	22.93	22.95	-14	2,031	-0.69%
2020/12/03	62	23.07	37	23.00	23.05	25	2,006	1.25%
2020/12/02	49.3	23.37	77	23.46	23.40	-27.7	1,960	-1.41%
2020/12/01	10.2	22.82	4	22.85	22.90	6.2	1,920	0.32%
2020/11/30	1	22.80	27	22.91	22.95	-26	1,904	-1.37%
2020/11/27	11	22.82	15	22.79	22.85	-4	1,896	-0.21%
2020/11/26	10.2	22.58	20	22.56	22.65	-9.8	1,880	-0.52%
2020/11/25	57	22.70	48.5	22.56	22.45	8.5	1,856	0.46%
2020/11/24	77.2	22.75	78	22.71	22.95	-0.8	1,799	-0.04%
2020/11/23	55.6	22.06	92.1	22.10	22.45	-36.5	1,736	-2.10%
2020/11/20	56	21.40	55.2	21.51	21.60	0.8	1,758	0.04%
2020/11/19	32	20.82	48.7	20.93	20.95	-16.7	1,700	-0.98%
2020/11/18	38.7	20.44	12	20.40	20.50	26.7	1,666	1.60%
2020/11/17	23.4	20.40	30	20.43	20.30	-6.6	1,650	-0.40%
2020/11/16	71.1	20.65	116	20.59	20.40	-44.9	1,633	-2.75%	大賣/
2020/11/13	9	19.87	26	19.83	19.95	-17	1,667	-1.02%
2020/11/12	82	19.80	76	19.86	19.60	6	1,632	0.37%
2020/11/11	63	18.98	17	18.84	19.10	46	1,547	2.97%
2020/11/10	7	18.64	5	18.62	18.65	2	1,528	0.13%
2020/11/09	3	18.65	1	18.65	18.60	2	1,575	0.13%
2020/11/06	3	18.67	8	18.55	18.50	-5	1,616	-0.31%
2020/11/05	18	18.62	19	18.73	18.50	-1	1,669	-0.06%
2020/11/04	11	18.50	4	18.56	18.45	7	1,675	0.42%
2020/11/03	4	18.55	39	18.49	18.50	-35	1,675	-2.09%
2020/11/02	2	18.35	5	18.37	18.30	-3	1,654	-0.18%
2020/10/30	31	18.29	24	18.30	18.20	7	1,644	0.43%
2020/10/29	13	17.96	3	17.88	18.05	10	1,625	0.62%
2020/10/28	0	18.50	0	0.00	18.15	0	1,619	0.00%
2020/10/27	2	18.20	0	0.00	18.20	2	1,615	0.12%
2020/10/26	18	18.42	12	18.41	18.40	6	1,613	0.37%
2020/10/23	14	18.49	34	18.46	18.45	-20	1,606	-1.24%
2020/10/22	18	18.25	55	18.18	18.35	-37	1,571	-2.35%
2020/10/21	9	18.12	12	18.05	17.90	-3	1,535	-0.20%
2020/10/20	6	17.85	0	0.00	17.80	6	1,529	0.39%
2020/10/19	37	17.95	18	17.95	17.95	19	1,522	1.25%
2020/10/16	6	17.97	13	18.02	18.00	-7	1,519	-0.46%
2020/10/15	39	17.98	11	17.99	18.00	28	1,505	1.86%
2020/10/14	24	17.92	117	17.53	17.95	-93	1,482	-6.27%	大賣/
2020/10/13	31	17.25	0	0.00	17.40	31	1,454	2.13%
2020/10/12	1	17.50	1	17.35	17.35	0	1,451	0.00%
2020/10/08	5	17.52	1	17.65	17.50	4	1,452	0.28%
2020/10/07	1.8	17.47	10	17.40	17.50	-8.2	1,454	-0.56%
2020/10/06	10.4	17.45	17	17.44	17.45	-6.6	1,454	-0.45%
2020/10/05	2	17.35	10	17.33	17.40	-8	1,465	-0.55%
2020/09/30	0	0.00	1	17.15	17.15	-1	1,472	-0.07%
2020/09/28	7	17.13	6	17.15	17.25	1	1,532	0.07%
2020/09/25	106	17.45	25	17.27	17.10	81	1,549	5.23%	大買/
2020/09/24	22	17.13	0	0.00	17.05	22	1,529	1.44%
2020/09/23	1	17.50	0	0.00	17.45	1	1,525	0.07%
2020/09/22	13	17.66	7	17.52	17.60	6	1,524	0.39%
2020/09/21	4	17.95	2	17.85	17.80	2	1,516	0.13%
2020/09/18	27	18.05	1	18.05	18.05	26	1,513	1.72%
2020/09/17	1	18.10	0	0.00	18.05	1	1,511	0.07%
2020/09/16	23	18.23	8	18.26	18.10	15	1,498	1.00%
2020/09/15	57	18.29	106	18.26	18.35	-49	1,488	-3.29%	大賣/
2020/09/14	76	17.93	80	17.65	18.15	-4	1,378	-0.29%
2020/09/11	17	17.60	1	17.60	17.45	16	1,344	1.19%
2020/09/10	11	17.89	25	17.95	17.85	-14	1,325	-1.06%
2020/09/09	14	17.96	15	17.95	18.00	-1	1,318	-0.08%
2020/09/08	0	18.15	9	18.03	18.05	-9	1,314	-0.68%
2020/09/07	2	18.15	11	18.15	18.05	-9	1,316	-0.68%
2020/09/04	32	17.86	5	17.95	17.95	27	1,326	2.04%
2020/09/03	6	18.23	0	0.00	18.20	6	1,312	0.46%
2020/09/02	7	18.17	5	18.20	18.20	2	1,315	0.15%
2020/09/01	10	18.28	1	18.35	18.30	9	1,306	0.69%
2020/08/28	0	0.00	10	18.68	18.50	-10	1,327	-0.75%
2020/08/27	6	18.73	7	18.80	18.50	-1	1,438	-0.07%
2020/08/26	75	19.03	66.5	19.13	18.80	8.5	1,491	0.57%
2020/08/25	46	18.83	17	18.52	18.85	29	1,387	2.09%
2020/08/24	18	18.45	28	18.42	18.55	-10	1,356	-0.74%
2020/08/20	27	17.80	5	17.81	17.70	22	1,310	1.68%
2020/08/19	58	18.86	166	18.81	18.50	-108	1,280	-8.43%	大賣/鉅額交易
2020/08/18	25	18.17	16	18.03	18.25	9	1,164	0.77%
2020/08/17	13	18.09	10	18.04	18.00	3	1,193	0.25%
2020/08/14	3	17.65	6	17.78	17.80	-3	1,208	-0.25%
2020/08/13	33	17.80	94.4	17.91	17.75	-61.4	1,202	-5.11%
2020/08/12	91	17.89	66	17.65	17.80	25	1,182	2.11%
2020/08/11	33	17.71	28	18.12	18.15	5	1,151	0.43%
2020/08/10	53	17.24	10	17.31	17.55	43	1,100	3.91%
2020/08/07	29	16.79	1	16.90	16.95	28	1,097	2.55%
2020/08/06	0	16.60	0	0.00	16.65	0	1,161	0.00%
2020/08/05	5	16.60	7	16.70	16.60	-2	1,174	-0.17%
2020/08/03	0	0.00	1	16.70	16.60	-1	1,199	-0.08%
2020/07/30	0	0.00	4	16.40	16.50	-4	1,240	-0.32%
2020/07/29	8	16.04	110	16.04	16.05	-102	1,240	-8.22%	大賣/鉅額交易
2020/07/28	6	16.06	4	16.00	15.95	2	1,240	0.16%
2020/07/27	2	16.08	92	16.06	16.10	-90	1,244	-7.23%
2020/07/24	2	16.50	0	0.00	16.55	2	1,248	0.16%
2020/07/23	0	0.00	6	16.80	16.85	-6	1,249	-0.48%
2020/07/22	9	16.77	1	16.85	16.80	8	1,263	0.63%
2020/07/21	2	16.70	3	16.60	16.65	-1	1,261	-0.08%
2020/07/20	6	16.43	1	16.45	16.50	5	1,263	0.40%
2020/07/17	0	16.40	0	0.00	16.50	0	1,268	0.00%
2020/07/16	0	16.70	1	16.60	16.75	-1	1,274	-0.08%
2020/07/15	6	16.60	16	16.51	16.50	-10	1,279	-0.78%
2020/07/14	5	16.66	0.3	16.60	16.60	4.7	1,297	0.36%
2020/07/13	93	16.92	0.3	16.80	16.95	92.7	1,341	6.91%
2020/07/10	12	16.83	0	0.00	16.80	12	1,369	0.88%
2020/07/09	5	17.30	0	0.00	17.25	5	1,366	0.37%
2020/07/08	3	17.45	16	17.42	17.45	-13	1,362	-0.95%
2020/07/07	25	18.35	46	18.40	18.35	-21	1,346	-1.56%
2020/07/06	20	18.37	19	18.40	18.40	1	1,341	0.07%
2020/07/03	4	18.28	4	18.35	18.35	0	1,394	0.00%
2020/07/02	0	0.00	110	18.10	18.20	-110	1,397	-7.87%	大賣/鉅額交易
2020/07/01	5	18.10	3	18.05	17.95	2	1,388	0.14%
2020/06/29	2	17.83	5	17.94	17.80	-3	1,385	-0.22%
2020/06/24	1	17.85	1	18.10	17.85	0	1,384	0.00%
2020/06/23	2	17.85	0	0.00	17.80	2	1,399	0.14%
2020/06/22	15	18.07	2	18.13	17.95	13	1,404	0.93%
2020/06/19	14.5	17.97	1	17.95	17.95	13.5	1,438	0.94%
2020/06/18	0	0.00	1	17.90	17.80	-1	1,448	-0.07%
2020/06/17	0	0.00	1	17.80	17.75	-1	1,455	-0.07%
2020/06/16	0	0.00	1	17.65	17.70	-1	1,475	-0.07%
2020/06/15	1	17.50	0	0.00	17.50	1	1,504	0.07%
2020/06/12	10	17.04	7	17.21	17.50	3	1,543	0.19%
2020/06/11	7	17.85	12	18.06	17.60	-5	1,550	-0.32%
2020/06/10	8	18.06	3	18.05	18.05	5	1,567	0.32%
2020/06/09	53	18.24	12	18.29	18.15	41	1,577	2.60%
2020/06/08	24	18.55	43	18.65	18.60	-19	1,579	-1.20%
2020/06/05	27	18.48	15	18.48	18.50	12	1,570	0.76%
2020/06/04	62	18.56	8	18.58	18.45	54	1,566	3.45%
2020/06/03	31	18.71	53	18.81	18.75	-22	1,549	-1.42%
2020/06/02	34	18.56	64.1	18.43	18.80	-30.1	1,420	-2.12%
2020/06/01	3	17.85	4	17.81	17.85	-1	1,347	-0.07%
2020/05/29	4	17.61	1	17.60	17.65	3	1,344	0.22%
2020/05/28	13	17.69	2	17.85	17.70	11	1,344	0.82%
2020/05/27	2	17.75	6	17.90	17.85	-4	1,342	-0.30%
2020/05/26	5	17.84	0	0.00	17.80	5	1,347	0.37%
2020/05/25	12	17.69	55	18.01	18.00	-43	1,341	-3.21%
2020/05/22	75	17.72	49	17.86	17.60	26	1,323	1.96%
2020/05/21	33	18.08	37.3	18.09	18.15	-4.3	1,269	-0.34%
2020/05/20	1	17.60	13	17.57	17.65	-12	1,233	-0.97%
2020/05/19	24	17.91	3	18.07	17.70	21	1,227	1.71%
2020/05/18	3	17.80	38.5	17.78	17.85	-35.5	1,189	-2.98%
2020/05/15	15	17.21	1	17.55	17.15	14	1,168	1.20%
2020/05/14	4	17.45	4	17.44	17.35	0	1,159	0.00%
2020/05/13	62.5	18.06	76	18.07	17.95	-13.5	1,135	-1.19%
2020/05/12	19	17.40	19	17.48	17.70	0	1,063	0.00%
2020/05/11	3	17.25	18	17.31	17.40	-15	1,046	-1.43%
2020/05/08	12	16.87	3	16.98	16.85	9	1,023	0.88%
2020/05/06	1	16.50	9	16.72	16.75	-8	1,015	-0.79%
2020/05/05	0	0.00	1	16.45	16.50	-1	978	-0.10%
2020/05/04	3	16.38	0	0.00	16.40	3	985	0.30%
2020/04/30	0	0.00	10	16.57	16.55	-10	990	-1.01%
2020/04/28	0	0.00	7	16.41	16.45	-7	1,005	-0.70%
2020/04/27	3	16.40	22	16.33	16.45	-19	1,034	-1.84%
2020/04/24	4	16.00	0	0.00	16.05	4	1,020	0.39%
2020/04/23	0	0.00	14	16.01	15.95	-14	1,022	-1.37%
2020/04/22	0	0.00	2	15.80	15.85	-2	1,018	-0.20%
2020/04/21	3	15.87	0	0.00	15.60	3	1,012	0.30%
2020/04/20	5	16.15	1	16.10	16.05	4	1,007	0.40%
2020/04/17	3	16.20	8	16.31	16.05	-5	1,003	-0.50%
2020/04/16	27	16.39	57	16.40	16.35	-30	984	-3.05%
2020/04/15	32	16.23	46	15.88	16.25	-14	937	-1.49%
2020/04/14	41	15.60	74	15.64	15.70	-33	930	-3.55%
2020/04/13	4	15.46	9	15.62	15.45	-5	929	-0.54%
2020/04/10	17	15.35	0	0.00	15.50	17	934	1.82%
2020/04/09	164	15.28	14	15.42	15.50	150	1,022	14.67%	大買/鉅額交易
2020/04/08	33	15.35	83	15.35	15.25	-50	1,010	-4.95%
2020/04/07	67	14.71	16	14.82	15.05	51	939	5.43%
2020/04/06	1	14.55	0	0.00	14.55	1	922	0.11%
2020/04/01	0	0.00	1	14.45	14.45	-1	922	-0.11%
2020/03/31	10	14.25	2	14.35	14.35	8	916	0.87%
2020/03/30	4	13.75	3	14.03	14.15	1	918	0.11%
2020/03/27	8	14.38	18	14.34	14.20	-10	974	-1.03%
2020/03/26	7	14.36	12	14.44	14.50	-5	987	-0.51%
2020/03/25	33	14.82	23	14.77	14.55	10	991	1.01%
2020/03/24	39	13.90	29	14.07	14.20	10	966	1.03%
2020/03/23	28	13.23	28	13.47	13.50	0	963	0.00%
2020/03/20	40	13.42	11	13.59	13.70	29	967	3.00%
2020/03/19	28	12.91	8	12.98	12.90	20	954	2.10%
2020/03/18	15	13.81	1	13.65	13.60	14	974	1.44%
2020/03/17	10	13.23	6	13.21	13.30	4	1,040	0.38%
2020/03/16	41	13.94	21.2	13.93	13.50	19.8	1,036	1.91%
2020/03/13	13	12.97	13	13.00	13.40	0	1,025	0.00%
2020/03/12	4	14.29	10	14.15	14.15	-6	1,032	-0.58%
2020/03/11	4.7	15.24	0	0.00	15.20	4.7	1,025	0.46%
2020/03/10	21	14.95	6	15.40	15.35	15	1,034	1.45%
2020/03/09	12	15.38	0	0.00	15.15	12	1,073	1.12%
2020/03/05	5	15.80	4	16.05	15.90	1	1,181	0.08%
2020/03/04	2	15.70	0	0.00	15.80	2	1,182	0.17%
2020/03/03	0.3	16.05	4	15.99	15.90	-3.7	1,186	-0.31%
2020/03/02	1	15.50	0	0.00	15.70	1	1,188	0.08%
2020/02/27	1	16.00	3	16.00	15.75	-2	1,189	-0.17%
2020/02/26	14	16.18	53	16.40	16.15	-39	1,183	-3.30%
2020/02/25	5	16.35	1	16.35	16.30	4	1,183	0.34%
2020/02/24	0	16.80	1	16.65	16.65	-1	1,184	-0.08%
2020/02/21	1	16.65	2	16.60	16.60	-1	1,185	-0.08%
2020/02/20	0	0.00	5	16.65	16.60	-5	1,191	-0.42%
2020/02/19	0	0.00	6	16.62	16.55	-6	1,196	-0.50%
2020/02/18	7	16.54	3	16.50	16.60	4	1,221	0.33%
2020/02/17	6	16.60	0	0.00	16.50	6	1,269	0.47%
2020/02/14	3	16.60	0	0.00	16.60	3	1,310	0.23%
2020/02/13	6	16.65	1	16.60	16.60	5	1,322	0.38%
2020/02/12	6	16.63	0	0.00	16.65	6	1,338	0.45%
2020/02/11	3	16.52	0	0.00	16.50	3	1,400	0.21%
2020/02/07	6	16.76	1	16.70	16.75	5	1,497	0.33%
2020/02/06	1	17.05	21	16.98	16.95	-20	1,552	-1.29%
2020/02/05	22	16.87	7	17.01	16.85	15	1,568	0.96%
2020/02/04	0	0.00	10	16.19	16.65	-10	1,568	-0.64%
2020/02/03	13	15.59	2	15.65	15.75	11	1,576	0.70%
2020/01/31	12	16.58	21	16.76	16.70	-9	1,591	-0.57%
2020/01/30	50	16.90	45	16.74	16.65	5	1,630	0.31%
2020/01/20	8	18.56	8	18.58	18.50	0	1,615	0.00%
2020/01/17	8	18.53	0	0.00	18.50	8	1,673	0.48%
2020/01/16	1	18.60	4	18.55	18.65	-3	1,694	-0.18%
2020/01/15	7	18.60	0	0.00	18.55	7	1,729	0.40%
2020/01/14	0	0.00	4	18.69	18.70	-4	1,771	-0.23%
2020/01/13	5	18.52	0	0.00	18.55	5	1,820	0.27%
2020/01/10	10	18.44	0	0.00	18.45	10	1,884	0.53%
2020/01/09	3	18.35	1	18.35	18.40	2	2,214	0.09%
2020/01/08	9	18.26	46	18.45	18.20	-37	2,335	-1.58%
2020/01/07	8	18.98	3	18.82	18.80	5	2,357	0.21%
2020/01/06	28	19.07	6	19.27	19.00	22	2,477	0.89%
2020/01/03	140	19.65	60	19.67	19.55	80	2,587	3.09%	大買/
2020/01/02	23	19.34	14	19.33	19.50	9	2,512	0.36%
2019/12/31	0	0.00	5.1	19.06	19.10	-5.1	2,527	-0.20%
2019/12/30	0	18.90	3	18.90	18.90	-3	2,581	-0.12%
2019/12/27	1	19.05	1	19.05	19.05	0	2,595	0.00%
2019/12/26	2	19.00	0	0.00	19.00	2	2,616	0.08%
2019/12/25	0	0.00	51	19.12	19.00	-51	2,628	-1.94%
2019/12/24	101.1	19.32	69	19.33	19.10	32.1	2,650	1.21%	大買/
2019/12/23	27	18.99	217	19.14	19.30	-190	2,621	-7.25%	大賣/鉅額交易
2019/12/20	25	19.03	35	19.01	18.90	-10	2,682	-0.37%
2019/12/19	38	18.76	10	18.82	18.70	28	2,854	0.98%
2019/12/18	46	18.72	4	18.80	18.70	42	2,981	1.41%
2019/12/17	28	18.90	5	18.89	18.85	23	2,990	0.77%
2019/12/16	3	18.88	15	18.95	19.10	-12	2,999	-0.40%
2019/12/13	39	19.13	24	19.04	18.90	15	3,032	0.49%
2019/12/12	80	20.08	53	20.04	19.70	27	3,019	0.89%
2019/12/11	15	19.61	24	19.73	19.85	-9	2,959	-0.30%
2019/12/10	31	19.71	18	19.71	19.60	13	3,032	0.43%
2019/12/09	7	19.79	42	19.77	20.10	-35	3,119	-1.12%
2019/12/06	58	19.63	8	19.73	19.60	50	3,180	1.57%
2019/12/05	14	19.45	16	19.50	19.60	-2	3,183	-0.06%
2019/12/04	30	19.86	100	19.77	19.65	-70	3,176	-2.20%
2019/12/03	53	19.38	64.1	19.28	19.75	-11.1	3,130	-0.36%
2019/12/02	42	18.33	20	18.40	18.40	22	3,058	0.72%
2019/11/29	8	19.01	11	19.00	19.05	-3	3,028	-0.10%
2019/11/28	0	0.00	2	19.20	19.10	-2	3,027	-0.07%
2019/11/27	3	19.40	1	19.40	19.45	2	3,026	0.07%
2019/11/26	0	0.00	1	19.40	19.40	-1	3,026	-0.03%
2019/11/25	5	19.20	6	19.18	19.15	-1	3,033	-0.03%
2019/11/22	6	19.00	8	19.14	19.05	-2	3,044	-0.07%
2019/11/21	8	18.95	6	19.02	19.10	2	3,062	0.07%
2019/11/20	0	0.00	1	19.20	19.15	-1	3,087	-0.03%
2019/11/19	1	19.35	0	0.00	19.20	1	3,086	0.03%
2019/11/18	18	19.12	18	19.17	19.20	0	3,080	0.00%
2019/11/15	7	19.09	22	19.10	19.05	-15	3,086	-0.49%
2019/11/14	126	19.70	128	19.80	19.25	-2	3,075	-0.07%	大買/大賣/
2019/11/13	103	19.89	75	19.90	19.95	28	3,041	0.92%	大買/
2019/11/12	9	19.11	11	19.24	19.15	-2	3,024	-0.07%
2019/11/11	2	19.20	62	19.24	19.20	-60	3,036	-1.98%
2019/11/08	109	18.83	87	18.84	18.90	22	3,048	0.72%	大買/
2019/11/07	41	19.86	31	19.91	19.80	10	2,986	0.33%
2019/11/06	94	20.39	48	20.59	20.15	46	2,953	1.56%
2019/11/05	66	20.88	124	20.65	20.50	-58	2,884	-2.01%	大賣/
2019/11/04	18	20.31	18	20.30	20.30	0	2,827	0.00%
2019/11/01	10	20.00	14	20.21	20.20	-4	2,811	-0.14%
2019/10/31	5	20.10	74	20.08	20.00	-69	2,801	-2.46%
2019/10/30	56	20.30	14	20.24	20.30	42	2,783	1.51%
2019/10/29	47	20.40	28.1	20.35	20.65	18.9	2,744	0.69%
2019/10/28	2	19.85	9	19.96	19.90	-7	2,702	-0.26%
2019/10/25	31	20.06	39	20.09	19.85	-8	2,697	-0.30%
2019/10/24	23	20.70	22	20.77	20.70	1	2,638	0.04%
2019/10/23	14	20.87	5	20.67	20.70	9	2,612	0.34%
2019/10/22	13	20.57	51.3	20.40	20.65	-38.3	2,577	-1.49%
2019/10/21	43	20.78	24	20.76	20.70	19	2,533	0.75%
2019/10/18	18	20.41	56.9	20.46	20.70	-38.9	2,476	-1.57%
2019/10/17	282	20.82	274	20.97	20.20	8	2,411	0.33%	大買/大賣/
2019/10/16	77	20.07	133.2	20.09	20.25	-56.2	2,077	-2.71%	大賣/
2019/10/15	23	19.50	54	19.29	19.40	-31	1,948	-1.59%
2019/10/14	217.1	20.07	211	19.89	19.80	6.1	1,901	0.32%	大買/大賣/
2019/10/09	243.2	19.28	187	19.21	19.35	56.2	1,770	3.17%	大買/大賣/
2019/10/08	71	18.65	13	18.72	18.65	58	1,645	3.53%
2019/10/07	117	19.20	17	18.88	18.85	100	1,624	6.16%	大買/
2019/10/04	51	18.89	37	18.89	19.00	14	1,582	0.88%
2019/10/03	13.3	18.19	16	18.10	18.30	-2.7	1,526	-0.18%
2019/10/02	22	18.00	11	18.20	18.20	11	1,506	0.73%
2019/10/01	2	17.85	6	17.92	17.95	-4	1,479	-0.27%
2019/09/27	21	17.93	25	17.88	17.90	-4	1,465	-0.27%
2019/09/26	20	17.99	24	17.87	17.80	-4	1,437	-0.28%
2019/09/25	117	17.59	85	17.46	17.65	32	1,401	2.28%	大買/
2019/09/24	172	19.39	240	19.38	18.25	-68	1,312	-5.18%	大買/大賣/
2019/09/23	99	18.88	97	19.32	19.80	2	1,127	0.18%
2019/09/20	8	18.04	12	18.15	18.10	-4	985	-0.41%
2019/09/19	11	17.92	20	17.86	17.80	-9	959	-0.94%
2019/09/18	19	18.17	84	18.11	17.95	-65	933	-6.97%
2019/09/17	53	18.00	27	18.01	18.05	26	895	2.90%
2019/09/16	41	17.78	60	17.81	17.80	-19	861	-2.21%
2019/09/12	41	17.78	127	17.72	17.60	-86	815	-10.55%	大賣/
2019/09/11	117	17.33	77	17.29	17.65	40	727	5.49%	大買/
2019/09/10	161	16.70	66.2	16.78	16.75	94.8	616	15.38%	大買/
2019/09/09	29	15.60	11	15.75	15.95	18	527	3.41%
2019/09/06	6	15.50	5	15.55	15.55	1	511	0.20%
2019/09/05	12	15.42	3	15.38	15.40	9	500	1.80%
2019/09/04	0	0.00	22	15.21	15.30	-22	495	-4.44%
2019/09/03	13	15.41	8	15.47	15.20	5	495	1.01%
2019/09/02	0	0.00	23	15.08	15.10	-23	479	-4.79%
2019/08/30	5	15.10	2	15.15	15.15	3	473	0.63%
2019/08/29	0	15.00	0	0.00	15.10	0	468	0.00%
2019/08/28	23	15.20	17	15.28	14.95	6	461	1.30%
2019/08/27	10	15.20	38	15.16	14.95	-28	446	-6.27%
2019/08/26	30	14.96	20	15.10	15.05	10	431	2.32%
2019/08/23	40	15.00	19	14.54	15.05	21	406	5.17%
2019/08/22	0	0.00	8	14.30	14.20	-8	373	-2.14%
2019/08/21	3	14.30	36	14.30	14.30	-33	368	-8.95%
2019/08/20	17	14.23	26	14.31	14.15	-9	364	-2.47%
2019/08/19	5	14.43	16	14.53	14.60	-11	349	-3.14%
2019/08/16	14	14.54	7	14.51	14.55	7	333	2.10%
2019/08/15	2	14.30	7	14.43	14.50	-5	315	-1.58%
2019/08/14	3	14.23	8	14.21	14.25	-5	289	-1.73%
2019/08/13	44	13.95	20	14.05	14.10	24	263	9.10%
2019/08/12	10	13.50	2	13.45	13.50	8	233	3.42%
2019/08/08	1	13.15	0	0.00	13.15	1	231	0.43%
2019/08/06	10	13.05	0	0.00	13.10	10	234	4.27%
2019/08/05	4	13.30	17	13.29	13.15	-13	232	-5.58%
2019/08/02	2	13.45	0	0.00	13.55	2	228	0.88%
2019/08/01	10	13.75	4	13.70	13.70	6	226	2.65%
2019/07/31	4	13.70	0	0.00	13.75	4	224	1.78%
2019/07/30	2	13.90	18	13.82	13.75	-16	224	-7.14%
2019/07/29	9	13.78	4	13.65	13.80	5	213	2.35%
2019/07/26	2	13.45	0	0.00	13.45	2	198	1.01%
2019/07/24	0	0.00	1	13.50	13.50	-1	196	-0.51%
2019/07/16	16	13.53	0	0.00	13.40	16	198	8.05%
2019/07/15	0	0.00	5	13.50	13.55	-5	197	-2.53%
2019/07/12	2	13.40	0	0.00	13.45	2	202	0.99%
2019/07/11	16	13.40	0	0.00	13.40	16	207	7.71%
2019/07/09	0	0.00	2	13.45	13.40	-2	212	-0.94%
2019/07/02	0	0.00	1	13.30	13.35	-1	229	-0.44%
2019/07/01	1	13.25	0	0.00	13.30	1	230	0.43%
2019/06/27	2	13.10	0	0.00	13.15	2	233	0.86%
2019/06/24	1	13.20	8	13.07	13.20	-7	246	-2.84%
2019/06/21	11	13.68	0	0.00	13.65	11	246	4.47%
2019/06/20	1	13.70	0	0.00	13.75	1	244	0.41%
2019/06/14	4	13.60	0	0.00	13.65	4	414	0.96%
2019/06/12	1	13.60	1	13.55	13.65	0	417	0.00%
2019/06/03	0.1	13.45	0	0.00	13.40	0.1	443	0.02%
2019/05/24	0	0.00	2	13.20	13.15	-2	464	-0.43%
2019/05/20	0.2	13.10	0	0.00	13.20	0.2	479	0.04%
2019/05/17	0	0.00	7	13.23	13.20	-7	483	-1.45%
2019/05/16	2	13.25	0	0.00	13.25	2	485	0.41%
2019/05/14	6	13.30	0	0.00	13.30	6	495	1.21%
2019/05/13	0.1	14.65	1	13.40	13.40	-0.9	494	-0.18%
2019/05/10	0	0.00	2	13.40	13.35	-2	497	-0.40%
2019/05/09	1	13.50	1	13.55	13.30	0	495	0.00%
2019/05/08	1	13.60	0	0.00	13.55	1	493	0.20%
2019/05/07	5	13.70	5	13.70	13.65	0	493	0.00%
2019/05/06	3	13.63	7	13.60	13.60	-4	494	-0.81%
2019/05/03	1	13.85	0	0.00	13.90	1	491	0.20%
2019/05/02	1	13.85	0	0.00	13.90	1	490	0.20%
2019/04/29	6	13.88	0	0.00	13.85	6	493	1.22%
2019/04/26	0	0.00	10	14.05	14.00	-10	496	-2.01%
2019/04/25	4	13.98	10	14.05	14.10	-6	495	-1.21%
2019/04/23	3	14.05	8	14.05	14.05	-5	500	-1.00%
2019/04/19	4	14.05	0	0.00	14.05	4	501	0.80%
2019/04/18	14	14.10	0.9	13.90	14.00	13.1	502	2.61%
2019/04/17	4	14.15	1	14.15	14.15	3	494	0.61%
2019/04/16	2	14.05	0	0.00	14.10	2	489	0.41%
2019/04/15	6	14.10	0	0.00	14.10	6	485	1.24%
2019/04/12	0	14.05	2	14.05	14.10	-2	484	-0.41%
2019/04/11	0	14.20	4	14.05	14.10	-4	484	-0.83%
2019/04/10	4	14.20	3	14.25	14.20	1	480	0.21%
2019/04/09	5	14.25	0	0.00	14.25	5	479	1.04%
2019/04/08	5	14.29	11	14.30	14.25	-6	476	-1.26%
2019/04/03	2	14.05	2	14.05	14.15	0	468	0.00%
2019/04/02	7	13.97	1	14.15	14.00	6	469	1.28%
2019/04/01	6	14.17	0	0.00	14.10	6	463	1.30%
2019/03/29	3	14.10	0	0.00	14.05	3	460	0.65%
2019/03/28	1	14.05	0	0.00	14.05	1	459	0.22%
2019/03/27	8	14.35	1	14.20	14.10	7	461	1.52%
2019/03/26	0	0.00	13	14.09	14.00	-13	457	-2.84%
2019/03/25	5	14.01	14.5	14.04	14.05	-9.5	454	-2.09%
2019/03/22	10	14.65	34	14.61	14.45	-24	455	-5.27%
2019/03/21	4	14.28	79	14.31	14.55	-75	386	-19.39%
2019/03/20	84	14.32	41	14.32	14.20	43	374	11.49%
2019/03/18	19	13.60	2	13.55	13.55	17	409	4.15%
2019/03/15	1.1	13.56	0	0.00	13.50	1.1	417	0.26%
2019/03/13	6	13.48	0	0.00	13.55	6	466	1.29%
2019/03/12	18	13.81	1	13.80	13.65	17	509	3.34%
2019/03/11	0	13.50	0	0.00	13.60	0	505	0.00%
2019/03/08	2	13.55	0	0.00	13.55	2	516	0.39%
2019/03/06	13	13.71	6	13.70	13.70	7	522	1.34%
2019/03/04	0	13.55	0	0.00	13.60	0	520	0.00%
2019/02/27	0	13.65	6	13.55	13.60	-6	519	-1.15%
2019/02/26	5	13.70	5	13.59	13.55	0	519	0.00%
2019/02/25	13	13.70	0	0.00	13.60	13	518	2.51%
2019/02/22	0	0.00	1	13.65	13.65	-1	514	-0.19%
2019/02/21	0	13.60	16	13.60	13.70	-16	512	-3.12%
2019/02/20	12	13.70	41	13.62	13.60	-29	511	-5.67%
2019/02/19	3	13.53	0	0.00	13.50	3	505	0.59%
2019/02/18	0	0.00	2	13.50	13.50	-2	501	-0.40%
2019/02/15	7	13.49	2	13.45	13.30	5	497	1.00%
2019/02/14	1	13.50	0	0.00	13.45	1	494	0.20%
2019/02/12	5	13.18	1	13.15	13.20	4	486	0.82%
2019/02/11	6	13.08	0	0.00	13.20	6	486	1.23%
2019/01/30	3	13.05	0	0.00	13.05	3	483	0.62%
2019/01/28	11	13.20	1	13.25	13.20	10	487	2.05%
2019/01/24	1	13.15	2	13.15	13.15	-1	491	-0.20%
2019/01/23	0	0.00	2	13.10	13.15	-2	496	-0.40%
2019/01/22	24	13.15	0	0.00	13.15	24	499	4.80%
2019/01/21	0	0.00	1	13.30	13.30	-1	506	-0.20%
2019/01/18	16	13.25	4	13.26	13.25	12	510	2.35%
2019/01/17	2	13.10	4	13.05	13.10	-2	507	-0.39%
2019/01/15	16	13.17	5	13.03	13.00	11	506	2.17%
2019/01/14	0	0.00	2	13.00	12.90	-2	497	-0.40%
2019/01/11	1	12.95	0	0.00	13.00	1	498	0.20%
2019/01/10	3	13.05	5	13.11	13.05	-2	496	-0.40%
2019/01/09	1	13.15	0	0.00	13.20	1	498	0.20%
2019/01/07	0	0.00	2	13.00	13.00	-2	499	-0.40%
2019/01/04	3	12.70	3	12.60	12.80	0	510	0.00%
2019/01/03	1	13.05	0	0.00	13.00	1	526	0.19%
2019/01/02	1	13.20	0	0.00	13.10	1	525	0.19%
2018/12/28	3	13.17	3	13.07	13.10	0	526	0.00%
2018/12/27	3	13.25	1	13.25	13.15	2	535	0.37%
2018/12/26	5	13.10	1	13.20	13.05	4	539	0.74%
2018/12/21	2	13.30	4	13.25	13.35	-2	542	-0.37%
2018/12/19	0	0.00	1	13.60	13.70	-1	553	-0.18%
2018/12/18	0	0.00	3	13.55	13.55	-3	550	-0.54%
2018/12/17	10	13.98	2	13.85	13.80	8	549	1.46%
2018/12/14	2	13.73	0	0.00	13.70	2	541	0.37%
2018/12/13	4	13.84	5	13.95	13.90	-1	537	-0.19%
2018/12/12	50	14.23	56	14.24	14.25	-6	521	-1.15%
2018/12/11	11	13.82	32	13.80	13.60	-21	458	-4.58%
2018/12/10	1	13.00	0	0.00	13.10	1	416	0.24%
2018/12/07	40	13.64	11	13.70	13.60	29	410	7.07%
2018/12/06	1	13.50	6	13.14	13.40	-5	375	-1.33%
2018/12/05	21	13.69	8	13.46	13.55	13	366	3.54%
2018/12/04	2	13.03	1.4	13.07	13.25	0.6	325	0.20%
2018/12/03	5	12.70	0	0.00	12.85	5	319	1.57%
2018/11/30	1	12.65	0	0.00	12.65	1	310	0.32%
2018/11/29	3	12.77	1	12.65	12.65	2	309	0.65%
2018/11/28	20	12.50	0	0.00	12.65	20	308	6.49%
2018/11/27	7	12.48	6	12.49	12.45	1	307	0.32%
2018/11/23	2	12.25	0	0.00	12.20	2	328	0.61%
2018/11/22	2	12.48	0	0.00	12.45	2	328	0.61%
2018/11/21	2	12.43	0	0.00	12.40	2	332	0.60%
2018/11/19	3	12.60	2	12.55	12.65	1	388	0.26%
2018/11/16	4	12.45	0	0.00	12.40	4	389	1.03%
2018/11/15	1	12.35	1	12.30	12.35	0	391	0.00%
2018/11/09	1	12.35	0	0.00	12.40	1	404	0.25%
2018/11/08	1	12.45	0	0.00	12.45	1	418	0.24%
2018/11/07	1	12.50	0	0.00	12.40	1	419	0.24%
2018/11/06	4	12.35	0	0.00	12.35	4	430	0.93%
2018/11/05	0	0.00	5	12.53	12.50	-5	429	-1.16%
2018/11/02	0	0.00	15	12.67	12.75	-15	432	-3.47%
2018/11/01	1	12.45	2	12.35	12.50	-1	432	-0.23%
2018/10/31	0	0.00	1	12.25	12.30	-1	431	-0.23%
2018/10/30	0	12.20	0	0.00	12.00	0	428	0.00%
2018/10/29	0	0.00	1	12.00	11.85	-1	427	-0.23%
2018/10/26	0	0.00	5	12.45	12.10	-5	422	-1.18%
2018/10/25	1	12.40	1	12.50	12.45	0	419	0.00%
2018/10/22	0	0.00	3	13.40	13.40	-3	417	-0.72%
2018/10/19	0	0.00	2	13.00	13.40	-2	422	-0.47%
2018/10/18	1	13.20	0	0.00	13.15	1	434	0.23%
2018/10/17	1	13.45	0	0.00	13.10	1	436	0.23%
2018/10/16	1	13.40	0	0.00	13.35	1	438	0.23%
2018/10/15	4	13.05	0	0.00	13.10	4	440	0.91%
2018/10/12	4	12.78	4	12.99	13.05	0	442	0.00%
2018/10/11	14	13.16	18	13.12	13.10	-4	435	-0.92%
2018/10/09	4	14.55	0	0.00	14.55	4	419	0.95%
2018/10/05	22	14.60	0	0.00	14.65	22	431	5.10%
2018/10/04	6	15.00	0	0.00	15.10	6	422	1.42%
2018/10/02	1	15.10	0	0.00	15.20	1	425	0.23%
2018/10/01	6	15.15	0	0.00	15.15	6	426	1.41%
2018/09/28	1	15.10	0	0.00	15.10	1	433	0.23%
2018/09/27	11	15.17	0	0.00	15.10	11	438	2.51%
2018/09/26	20	15.40	0	0.00	15.35	20	436	4.58%
2018/09/21	1	15.45	0	0.00	15.45	1	451	0.22%
2018/09/20	1	15.50	0	0.00	15.50	1	465	0.21%
2018/09/13	2	15.50	2	15.60	15.60	0	629	0.00%
2018/09/12	10	15.45	0	0.00	15.50	10	632	1.58%
2018/09/10	7	15.62	0	0.00	15.40	7	663	1.06%
2018/09/07	6	15.92	20	15.95	15.85	-14	811	-1.73%
2018/09/05	23	16.43	0	0.00	16.45	23	858	2.68%
2018/09/03	8	16.51	0	0.00	16.45	8	940	0.85%
2018/08/31	1	16.50	0	0.00	16.90	1	938	0.11%
2018/08/30	5	16.30	0	0.00	16.50	5	920	0.54%
2018/08/29	0	0.00	10	16.25	16.25	-10	919	-1.09%
2018/08/28	1	16.55	2	16.50	16.45	-1	938	-0.11%
2018/08/27	3	16.32	12	16.34	16.55	-9	1,008	-0.89%
2018/08/24	22.2	16.01	5	15.98	15.95	17.2	1,001	1.71%
2018/08/23	3	15.82	0	0.00	15.75	3	974	0.31%
2018/08/22	0	0.00	20	15.87	15.90	-20	978	-2.04%
2018/08/21	0	0.00	3	15.80	15.90	-3	977	-0.31%
2018/08/20	13	15.93	1	15.95	15.80	12	978	1.23%
2018/08/17	2	16.25	0	0.00	16.20	2	974	0.21%
2018/08/16	1	16.30	0	0.00	16.25	1	1,003	0.10%
2018/08/13	1	16.40	1	16.55	16.60	0	1,003	0.00%
2018/08/10	1	16.90	0	0.00	16.90	1	996	0.10%
2018/08/08	2	16.98	0	0.00	16.95	2	1,000	0.20%
2018/08/07	2	16.75	0	0.00	16.90	2	1,006	0.20%
2018/08/06	2	16.75	0	0.00	16.80	2	1,013	0.20%
2018/08/03	2	16.75	0	0.00	16.80	2	1,013	0.20%
2018/08/02	3	16.95	0	0.00	16.80	3	1,018	0.29%
2018/08/01	0	0.00	6	17.02	17.00	-6	1,018	-0.59%
2018/07/31	3	17.00	0	0.00	16.95	3	1,019	0.29%
2018/07/30	1	17.15	12	16.96	16.95	-11	1,021	-1.08%
2018/07/27	2	17.00	0	0.00	17.05	2	1,021	0.20%
2018/07/26	11.1	17.00	0	0.00	17.00	11.1	1,020	1.09%
2018/07/25	9	17.21	6	17.18	17.05	3	1,028	0.29%
2018/07/20	0	0.00	8	16.84	16.80	-8	1,022	-0.78%
2018/07/17	10	17.00	0	0.00	17.00	10	1,056	0.95%
2018/07/16	2	17.15	24	17.19	17.15	-22	1,062	-2.07%
2018/07/13	8	16.75	17	16.83	16.85	-9	1,060	-0.85%
2018/07/10	1	16.50	15	16.65	16.60	-14	1,084	-1.29%
2018/07/09	2	16.70	4	16.60	16.65	-2	1,091	-0.18%
2018/07/06	27	16.87	2	16.40	16.55	25	1,097	2.28%
2018/07/05	14	16.89	7	17.03	16.75	7	1,097	0.64%
2018/07/04	28	17.86	8	17.79	17.75	20	1,100	1.82%
2018/07/03	14	17.84	11	17.91	17.80	3	1,100	0.27%
2018/07/02	4	18.43	7	18.43	18.15	-3	1,114	-0.27%
2018/06/29	10	18.38	1.6	18.33	18.35	8.4	1,111	0.76%
2018/06/28	119	18.69	95	18.65	18.70	24	1,097	2.19%	大買/
2018/06/27	4	18.38	12	18.27	18.60	-8	972	-0.82%
2018/06/26	5	17.54	10	17.60	17.60	-5	976	-0.51%
2018/06/22	0	0.00	30	17.85	17.85	-30	1,033	-2.90%
2018/06/21	10	18.00	6	18.15	18.05	4	1,037	0.39%
2018/06/20	43	18.24	5	18.03	17.95	38	1,050	3.62%
2018/06/19	1	18.15	4	18.34	18.10	-3	1,049	-0.29%
2018/06/15	159	19.04	159	19.02	18.80	0	1,035	0.00%	大買/大賣/
2018/06/14	4	18.00	3	18.67	18.85	1	887	0.11%
2018/06/13	0	18.30	7	18.48	18.20	-7	865	-0.81%
2018/06/12	10	18.68	8	18.34	18.65	2	867	0.23%
2018/06/11	14.1	18.08	22	18.21	18.35	-7.9	808	-0.98%
2018/06/08	0	0.00	13	17.96	17.95	-13	799	-1.63%
2018/06/07	1	18.00	0	0.00	18.00	1	852	0.12%
2018/06/06	3	17.95	0	0.00	18.10	3	857	0.35%
2018/06/05	28	17.96	6	17.93	17.90	22	867	2.54%
2018/06/04	76	18.22	72	18.27	18.40	4	854	0.47%
2018/06/01	3	17.40	8	17.57	17.70	-5	785	-0.64%
2018/05/31	2	17.15	0	0.00	17.15	2	774	0.26%
2018/05/29	3	17.30	0	0.00	17.30	3	781	0.38%
2018/05/28	3	17.30	11	17.36	17.40	-8	802	-1.00%
2018/05/25	12	17.48	0	0.00	17.35	12	811	1.48%
2018/05/24	5	17.44	20	17.42	17.55	-15	836	-1.79%
2018/05/23	1	17.00	0	0.00	17.10	1	830	0.12%
2018/05/21	1	17.25	0	0.00	17.35	1	848	0.12%
2018/05/18	3	16.85	0	0.00	16.95	3	850	0.35%
2018/05/17	13	16.95	0	0.00	16.90	13	861	1.51%
2018/05/16	2	16.65	1	16.90	16.90	1	879	0.11%
2018/05/15	1	16.70	0	0.00	16.70	1	895	0.11%
2018/05/14	0	0.00	1	16.90	16.85	-1	939	-0.11%
2018/05/11	1	17.30	5	17.30	17.20	-4	939	-0.43%
2018/05/10	3	17.35	7	17.50	17.20	-4	949	-0.42%
2018/05/09	0	0.00	8	17.25	17.35	-8	975	-0.82%
2018/05/07	13	16.90	0	0.00	17.00	13	1,012	1.28%
2018/05/04	10	16.81	0	0.00	16.85	10	1,055	0.95%
2018/05/02	1	16.80	5	17.00	16.85	-4	1,181	-0.34%
2018/04/26	8	16.71	2	17.05	16.55	6	1,313	0.46%
2018/04/25	6	16.98	7	17.08	16.95	-1	1,331	-0.08%
2018/04/24	0	0.00	57	16.54	16.50	-57	1,334	-4.27%
2018/04/20	0	0.00	8	17.18	17.20	-8	1,383	-0.58%
2018/04/19	1	17.20	0	0.00	17.20	1	1,409	0.07%
2018/04/18	3	17.25	8	17.28	17.25	-5	1,491	-0.34%
2018/04/17	4	17.33	12	17.40	17.20	-8	1,526	-0.52%
2018/04/16	1	17.70	19	17.73	17.65	-18	1,560	-1.15%
2018/04/12	7	17.84	0	0.00	17.80	7	1,671	0.42%
2018/04/11	1	17.90	2	17.95	17.80	-1	1,712	-0.06%
2018/04/10	5	17.89	2	17.70	17.75	3	1,778	0.17%
2018/04/09	2	18.00	8	18.00	18.00	-6	1,791	-0.33%
2018/04/03	23	18.00	0	0.00	17.85	23	1,804	1.27%
2018/04/02	9	18.37	5	18.35	18.35	4	1,799	0.22%
2018/03/31	10	18.45	0	0.00	18.50	10	1,835	0.54%
2018/03/30	5	18.30	3	18.45	18.30	2	1,881	0.11%
2018/03/29	12	18.38	1	18.85	18.30	11	1,907	0.58%
2018/03/28	31	18.86	2	19.08	18.80	29	1,895	1.53%
2018/03/27	5	19.05	35	19.01	19.10	-30	1,869	-1.60%
2018/03/23	37	19.02	14	19.00	19.00	23	1,919	1.20%
2018/03/22	9	19.79	1	19.95	19.65	8	1,929	0.41%
2018/03/20	4	19.87	0	0.00	19.80	4	1,996	0.20%
2018/03/19	4	20.06	3	20.23	20.05	1	2,120	0.05%
2018/03/16	12	20.35	21	20.40	20.15	-9	2,243	-0.40%
2018/03/15	0	20.00	7	20.10	20.05	-7	2,278	-0.31%
2018/03/14	3	20.02	41	20.08	19.95	-38	2,367	-1.61%
2018/03/13	58	20.07	33	20.03	19.90	25	2,453	1.02%
2018/03/12	10	19.80	37	19.74	19.70	-27	2,561	-1.05%
2018/03/09	18	19.63	10	19.72	19.60	8	2,812	0.28%
2018/03/08	1	19.55	1	19.60	19.50	0	2,824	0.00%
2018/03/07	3	19.45	2	19.40	19.40	1	2,836	0.04%
2018/03/06	0	0.00	3	19.50	19.45	-3	2,887	-0.10%
2018/03/05	5	19.60	0	0.00	19.45	5	2,909	0.17%
2018/03/02	13	19.25	0	0.00	19.45	13	2,961	0.44%
2018/03/01	26	19.33	9	19.52	19.55	17	3,031	0.56%
2018/02/27	5	19.42	15	19.49	19.40	-10	3,063	-0.33%
2018/02/26	17	19.51	16	19.49	19.30	1	3,106	0.03%
2018/02/23	19	19.76	12	19.81	19.80	7	3,097	0.23%
2018/02/22	1	19.15	3	19.05	19.05	-2	3,104	-0.06%
2018/02/21	14	18.71	4	18.83	18.75	10	3,194	0.31%
2018/02/12	10	18.45	3	18.55	18.45	7	3,192	0.22%
2018/02/09	9	17.97	1	18.20	18.35	8	3,191	0.25%
2018/02/08	0	19.70	5	18.40	18.50	-5	3,187	-0.16%
2018/02/07	27	18.36	1	18.70	18.00	26	3,185	0.82%
2018/02/06	167	18.25	101	18.18	17.85	66	3,191	2.07%	大買/大賣/
2018/02/05	47	19.57	1	19.60	19.65	46	3,183	1.44%
2018/02/02	131	20.14	2	20.10	20.05	129	3,243	3.98%	大買/鉅額交易
2018/02/01	70	20.39	8	20.33	20.35	62	3,260	1.90%
2018/01/31	31	19.52	5	19.57	20.00	26	3,291	0.79%
2018/01/30	3	19.88	20	19.97	19.85	-17	3,383	-0.50%
2018/01/29	43	20.01	72	20.11	19.75	-29	3,362	-0.86%
2018/01/26	36	20.66	71	20.66	20.55	-35	3,321	-1.05%
2018/01/25	161	21.77	49	21.75	21.25	112	3,282	3.41%	大買/鉅額交易
2018/01/24	52	21.59	105	21.55	22.20	-53	3,199	-1.66%	大賣/
2018/01/23	8	20.71	12	21.09	20.65	-4	3,099	-0.13%
2018/01/22	2	20.98	26	20.91	21.00	-24	3,085	-0.78%
2018/01/19	42	20.68	13	20.67	20.60	29	3,061	0.95%
2018/01/18	4	21.08	0	0.00	21.00	4	3,038	0.13%
2018/01/17	10	20.96	2	21.13	20.80	8	3,021	0.26%
2018/01/16	50	21.56	26	21.65	21.30	24	2,993	0.80%
2018/01/15	19	21.26	39	20.97	21.40	-20	2,956	-0.68%
2018/01/12	190	21.63	141	21.26	21.05	49	2,921	1.68%	大買/大賣/
2018/01/11	14	20.58	18	20.66	20.80	-4	2,832	-0.14%
2018/01/10	38	20.43	6	20.45	20.25	32	2,792	1.15%
2018/01/09	14	20.77	14.3	20.59	20.60	-0.3	2,745	-0.01%
2018/01/08	37	20.44	64	20.38	20.15	-27	2,689	-1.00%
2018/01/05	18	19.76	27	19.95	20.05	-9	2,620	-0.34%
2018/01/04	81	19.82	78	19.79	19.75	3	2,576	0.12%
2018/01/03	13	19.21	11	19.16	19.15	2	2,505	0.08%
2018/01/02	7.3	18.78	1	19.10	18.85	6.3	2,480	0.25%