亞昕 (5213)-新光券商分點個股進出

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

亞昕

(5213)

可現股當沖

股價
32.15
漲跌
▲0.85
漲幅
+2.72%
成交量
903張
產業
上櫃營建類股
143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

亞昕 (5213)籌碼相關－新光券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

新光券商分點個股進出
新光券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/21	24	31.68	53	31.71	32.15	-29	1,118	-2.60%
2024/11/20	0.5	31.15	7.1	31.26	31.30	-6.6	1,130	-0.58%
2024/11/19	16.3	31.04	6	31.17	31.25	10.3	1,151	0.90%
2024/11/18	21.3	30.70	6	30.85	30.75	15.3	1,186	1.29%
2024/11/15	0.4	30.85	7.3	30.80	30.70	-6.9	1,217	-0.57%
2024/11/14	2	30.10	0	0.00	30.20	2	1,261	0.16%
2024/11/12	37.1	30.38	2	30.43	30.30	35.1	1,315	2.67%
2024/11/08	1	30.75	0	0.00	30.65	1	1,357	0.07%
2024/11/07	19	30.82	0	0.00	30.75	19	1,376	1.38%
2024/11/06	18	31.08	0	0.00	30.90	18	1,393	1.29%
2024/11/05	17	31.41	0	0.00	31.25	17	1,425	1.19%
2024/11/04	7	31.56	0.1	31.60	31.45	6.9	1,535	0.45%
2024/11/01	71	31.72	54.7	31.74	32.15	16.3	1,576	1.03%
2024/10/30	16	30.50	12.3	30.49	30.60	3.7	1,639	0.23%
2024/10/29	9	30.16	1	30.15	30.15	8	1,711	0.47%
2024/10/28	5	30.55	2	30.53	30.60	3	1,832	0.16%
2024/10/25	19.4	30.03	2	30.20	30.00	17.4	1,933	0.90%
2024/10/24	30	30.54	4	30.53	30.25	26	2,073	1.25%
2024/10/23	3	30.62	3	30.63	30.45	0	2,093	0.00%
2024/10/22	41.1	30.41	16	30.83	31.00	25.1	2,167	1.16%
2024/10/21	25.2	30.85	4	30.80	30.85	21.2	2,204	0.96%
2024/10/18	16.1	31.52	2	31.50	31.45	14.1	2,243	0.63%
2024/10/17	2	31.83	3	32.50	31.85	-1	2,343	-0.04%
2024/10/16	19	31.45	6	31.77	31.70	13	2,513	0.52%
2024/10/15	28.4	31.63	40	31.52	31.70	-11.6	2,579	-0.45%
2024/10/14	12.2	32.01	32	32.09	32.20	-19.8	2,583	-0.77%
2024/10/11	18.1	32.55	19	32.60	32.45	-0.9	2,574	-0.03%
2024/10/09	33.4	32.70	61	32.91	32.80	-27.7	2,570	-1.08%
2024/10/08	24	33.62	4	33.56	33.70	20	2,555	0.78%
2024/10/07	21	33.53	32.2	33.76	33.85	-11.2	2,547	-0.44%
2024/10/04	36.2	32.94	47	32.89	32.55	-10.8	2,525	-0.43%
2024/10/01	87.1	34.13	4	34.04	33.70	83.1	2,488	3.34%
2024/09/30	29	35.04	18	35.21	35.10	11	2,462	0.45%
2024/09/27	24	35.15	28	35.37	35.30	-4	2,453	-0.16%
2024/09/26	35.1	35.04	19	35.32	34.90	16.1	2,429	0.66%
2024/09/25	32.1	35.38	8	35.37	35.00	24.1	2,415	1.00%
2024/09/24	32.3	35.28	21	35.78	35.35	11.3	2,401	0.47%
2024/09/23	144.7	35.43	23.1	35.34	34.95	121.6	2,372	5.13%	大買/鉅額交易
2024/09/20	45.7	36.54	44.8	36.54	37.55	0.9	2,307	0.04%
2024/09/19	14	38.13	1	38.35	38.30	13	2,258	0.58%
2024/09/18	4.1	37.89	0	0.00	37.95	4.1	2,265	0.18%
2024/09/16	0	0.00	12	38.04	37.95	-12	2,270	-0.53%
2024/09/13	5	37.97	13	37.97	38.00	-8	2,282	-0.35%
2024/09/12	6.3	37.57	9	37.59	37.45	-2.7	2,281	-0.12%
2024/09/11	5.1	37.38	12	37.50	37.50	-7	2,283	-0.30%
2024/09/10	45	37.75	2	37.78	37.40	43	2,287	1.88%
2024/09/09	9.1	38.70	14	38.79	39.35	-4.9	2,272	-0.21%
2024/09/06	11.1	38.86	2	38.75	38.85	9.1	2,270	0.40%
2024/09/05	2	39.20	46.1	39.38	39.25	-44.1	2,257	-1.95%
2024/09/04	20.1	38.57	14.4	38.60	38.50	5.7	2,271	0.25%
2024/09/03	3.1	39.65	37	39.69	39.65	-33.9	2,261	-1.50%
2024/09/02	46.4	40.15	2	39.85	39.55	44.4	2,264	1.96%
2024/08/30	27	40.34	30	40.86	40.30	-3	2,250	-0.13%
2024/08/29	5.1	39.96	0	0.00	40.00	5.1	2,224	0.23%
2024/08/28	9	40.07	5	39.98	40.25	4	2,237	0.18%
2024/08/27	29.1	39.99	6	40.15	39.95	23.1	2,247	1.03%
2024/08/26	11	40.25	16.1	40.80	40.15	-5.1	2,250	-0.23%
2024/08/23	32.2	40.20	9	40.06	40.10	23.2	2,258	1.03%
2024/08/22	37.5	40.10	24.1	40.05	40.80	13.4	2,255	0.59%
2024/08/21	77.2	40.84	6	41.00	40.70	71.1	2,251	3.16%
2024/08/20	83	42.52	11	42.46	41.80	72	2,255	3.19%
2024/08/19	25.1	42.66	37.4	43.57	44.10	-12.4	2,256	-0.55%
2024/08/16	55.1	43.63	19.3	43.43	43.20	35.8	2,232	1.60%
2024/08/15	24	43.66	8	43.76	43.60	16	2,197	0.73%
2024/08/14	17	43.66	70.6	43.69	43.55	-53.6	2,193	-2.44%
2024/08/13	83	43.03	22	42.56	42.20	61	2,167	2.81%
2024/08/12	40.5	42.04	36	42.50	42.00	4.5	2,168	0.21%
2024/08/09	41	41.59	35.1	42.40	41.30	6	2,197	0.27%
2024/08/08	25.2	40.33	26.1	40.61	40.45	-0.9	2,219	-0.04%
2024/08/07	43	41.30	34.2	41.36	40.80	8.8	2,225	0.39%
2024/08/06	114.6	38.32	74.8	39.15	39.65	39.8	2,233	1.78%	大買/
2024/08/05	66.1	41.76	11	41.92	41.50	55.1	2,166	2.54%
2024/08/02	83.3	47.92	58.1	47.05	46.10	25.3	2,227	1.13%
2024/08/01	68.1	49.97	70.1	50.24	50.10	-2.1	2,307	-0.09%
2024/07/31	96.4	52.33	90.1	52.09	51.10	6.2	2,315	0.27%
2024/07/30	68.2	50.02	42.2	50.70	52.00	26	2,247	1.16%
2024/07/29	58.9	50.36	54.3	50.38	50.70	4.6	2,216	0.21%
2024/07/26	9	47.80	6	47.78	47.50	3	2,095	0.14%
2024/07/23	46	48.36	74.1	48.45	47.75	-28.1	2,134	-1.31%
2024/07/22	9.2	45.75	18	45.26	46.00	-8.8	2,080	-0.42%
2024/07/19	8.1	46.82	47	46.94	47.40	-38.9	2,042	-1.90%
2024/07/18	86.2	48.60	59.6	48.05	48.15	26.6	2,002	1.33%
2024/07/17	65.1	46.80	100.9	47.04	47.00	-35.8	1,908	-1.88%
2024/07/16	15.2	43.96	33	43.87	44.30	-17.8	1,767	-1.01%
2024/07/15	53	41.89	46.1	41.79	41.65	6.9	1,710	0.40%
2024/07/12	26.6	41.03	18	40.93	41.15	8.6	1,699	0.51%
2024/07/11	8	40.96	6.1	41.10	40.85	2	1,714	0.11%
2024/07/10	5.1	40.76	23.1	40.53	40.60	-18	1,735	-1.04%
2024/07/09	7.2	39.42	14	39.51	39.80	-6.8	1,738	-0.39%
2024/07/08	12	39.83	2	39.60	39.55	10	1,743	0.58%
2024/07/05	1.1	40.21	4.5	40.23	40.50	-3.4	1,749	-0.19%
2024/07/04	7.1	40.24	2.3	40.44	40.35	4.8	1,756	0.27%
2024/07/03	4.3	40.21	0.1	40.30	40.30	4.2	1,774	0.24%
2024/07/02	2	39.80	1	39.90	40.30	1	1,788	0.06%
2024/07/01	4.1	40.14	10.1	40.34	40.05	-6	1,790	-0.34%
2024/06/28	17	40.01	8	39.66	39.60	9	1,791	0.50%
2024/06/27	6	40.23	0	40.40	40.30	6	1,784	0.33%
2024/06/26	16.3	40.71	13.1	41.02	40.60	3.3	1,785	0.18%
2024/06/25	46.1	41.97	3	42.15	42.15	43.1	1,778	2.42%
2024/06/24	7	41.81	16	41.66	41.90	-9	1,772	-0.51%
2024/06/20	10	41.37	1	41.55	41.45	9	1,782	0.50%
2024/06/19	3	41.62	5	41.72	41.75	-2	1,774	-0.11%
2024/06/18	4	41.40	1	41.70	41.40	3	1,784	0.17%
2024/06/17	20.3	41.72	9.6	41.73	41.55	10.7	1,782	0.60%
2024/06/14	11	42.01	16.5	42.17	42.15	-5.5	1,773	-0.31%
2024/06/13	2.1	41.15	16	41.18	41.05	-13.9	1,767	-0.79%
2024/06/12	35.1	41.13	12	41.41	40.80	23.1	1,790	1.29%
2024/06/11	20.1	42.11	7.1	42.01	41.90	13	1,804	0.72%
2024/06/07	21.4	42.84	25.3	42.89	42.85	-3.9	1,796	-0.22%
2024/06/06	14.1	42.39	9.9	42.32	42.40	4.2	1,814	0.23%
2024/06/05	16	43.00	9.3	43.01	42.95	6.7	1,924	0.35%
2024/06/04	13	42.92	12.1	42.84	43.05	0.9	1,923	0.05%
2024/06/03	7.3	42.05	3.4	42.09	42.15	4	1,908	0.21%
2024/05/31	13.3	41.54	12.1	41.20	41.30	1.2	1,921	0.06%
2024/05/30	26.1	40.88	6.5	40.88	40.50	19.6	1,901	1.03%
2024/05/29	9	39.97	10	40.20	40.05	-1	1,895	-0.05%
2024/05/28	11	39.64	2	39.60	39.80	9	1,881	0.48%
2024/05/27	5	39.31	4	39.65	39.25	1	1,867	0.05%
2024/05/24	46.1	38.99	2	39.08	39.45	44.1	1,849	2.38%
2024/05/23	35.7	39.96	24	39.86	39.70	11.7	1,822	0.64%
2024/05/22	1	41.20	4	41.30	41.25	-3	1,793	-0.17%
2024/05/21	13.1	41.31	16.5	41.25	41.25	-3.4	1,786	-0.19%
2024/05/20	3	42.05	7.8	42.04	41.80	-4.8	1,774	-0.27%
2024/05/17	13.4	41.93	7.6	42.13	41.75	5.8	1,765	0.33%
2024/05/16	18.5	41.68	13	41.85	41.70	5.5	1,777	0.31%
2024/05/15	29.2	40.80	27	40.82	40.85	2.2	1,755	0.12%
2024/05/14	82.2	42.54	16	42.06	41.65	66.1	1,706	3.87%
2024/05/13	27.1	44.41	1	44.05	44.05	26.1	1,666	1.57%
2024/05/10	75	43.53	14	43.58	44.00	61	1,639	3.72%
2024/05/09	61.4	45.39	35.1	44.56	43.50	26.3	1,599	1.64%
2024/05/08	121	46.18	110.1	46.21	45.50	10.9	1,554	0.70%	大買/大賣/
2024/05/07	101.3	51.89	102.9	51.19	50.40	-1.6	1,446	-0.11%	大買/大賣/
2024/05/06	44.4	50.18	43	49.82	51.80	1.3	1,294	0.10%
2024/05/03	24.2	47.77	12.1	47.74	47.95	12.1	1,211	1.00%
2024/05/02	31.5	46.17	33	46.33	47.00	-1.5	1,154	-0.13%
2024/04/30	23	43.16	18.5	43.31	43.50	4.5	1,083	0.42%
2024/04/29	64.1	43.59	27.2	43.33	43.55	36.9	1,049	3.52%
2024/04/26	40.4	40.88	32	41.33	41.00	8.4	986	0.86%
2024/04/25	9	40.02	1	40.00	39.90	8	962	0.83%
2024/04/24	11.3	39.69	6	39.94	39.55	5.3	966	0.55%
2024/04/23	7	39.44	1	39.70	39.70	6	971	0.62%
2024/04/22	16	39.98	21	39.79	39.05	-5	963	-0.52%
2024/04/19	6	38.55	15	38.20	38.50	-9	931	-0.97%
2024/04/18	4.5	38.80	1	39.25	39.30	3.5	923	0.38%
2024/04/17	6	38.13	2	38.70	38.65	4	914	0.44%
2024/04/16	11.2	38.11	59.9	37.73	37.90	-48.7	902	-5.40%
2024/04/15	22.5	40.61	6.1	40.26	39.95	16.4	871	1.88%
2024/04/12	5.5	41.01	20	41.02	41.10	-14.5	867	-1.67%
2024/04/11	5.2	41.15	9	41.43	41.10	-3.9	859	-0.45%
2024/04/10	3.1	41.31	5	40.99	41.00	-1.9	841	-0.23%
2024/04/09	4.8	41.19	4.2	41.25	41.35	0.6	841	0.08%
2024/04/08	11	39.90	5	39.89	39.95	6	829	0.72%
2024/04/03	8	39.51	0	0.00	39.55	8	825	0.97%
2024/04/02	45.5	39.32	31.8	39.29	39.50	13.7	822	1.67%
2024/04/01	12	39.21	1	39.25	39.40	11	818	1.34%
2024/03/29	9	39.22	0	0.00	39.20	9	820	1.10%
2024/03/28	3	39.20	12	39.16	39.20	-9	827	-1.09%
2024/03/27	1	39.15	13.5	39.25	39.20	-12.5	844	-1.48%
2024/03/26	15	39.69	2.5	39.54	39.55	12.5	837	1.49%
2024/03/25	6	40.00	3	39.98	40.05	3	826	0.36%
2024/03/22	2	39.75	7	39.68	39.85	-5	820	-0.61%
2024/03/21	8	39.76	6	39.84	39.95	2	827	0.24%
2024/03/20	5.3	38.92	0	0.00	39.05	5.3	820	0.65%
2024/03/19	8.6	39.16	2.1	39.15	39.20	6.5	829	0.78%
2024/03/18	6	38.74	6.8	38.89	39.15	-0.8	838	-0.10%
2024/03/15	24	40.05	17.1	39.24	38.85	6.9	841	0.82%
2024/03/14	15.1	39.81	16.2	39.99	40.20	-1.1	819	-0.14%
2024/03/13	19.1	38.90	3	38.58	38.95	16.1	796	2.01%
2024/03/12	20	38.16	13	38.23	38.50	7	794	0.88%
2024/03/11	65	38.63	60.2	39.07	38.05	4.8	795	0.61%
2024/03/08	30	36.41	3.5	36.25	36.20	26.5	677	3.91%
2024/03/07	6	35.97	23	35.98	36.05	-17	674	-2.52%
2024/03/06	33.3	36.06	22	36.22	35.95	11.3	666	1.69%
2024/03/05	1	34.70	2	34.60	34.70	-1	643	-0.16%
2024/03/04	31.5	34.77	2.4	34.77	34.60	29.1	675	4.30%
2024/03/01	2	35.10	11	35.01	35.05	-9	683	-1.31%
2024/02/29	5	35.05	3.7	35.19	35.10	1.3	692	0.18%
2024/02/27	0	0.00	1.3	34.97	35.20	-1.3	695	-0.18%
2024/02/26	10	35.30	0	0.00	35.40	10	696	1.44%
2024/02/23	4	35.21	5.5	35.23	35.50	-1.5	709	-0.21%
2024/02/22	3.3	35.80	3	35.75	35.75	0.3	713	0.04%
2024/02/20	8.1	35.79	0	0.00	35.80	8.1	723	1.13%
2024/02/19	13	35.77	10	35.85	36.15	3	730	0.41%
2024/02/16	0.3	34.85	0.1	34.85	34.90	0.2	718	0.03%
2024/02/15	3.1	34.30	0	0.00	34.30	3.1	728	0.42%
2024/02/05	5	34.87	9	34.89	34.55	-4	751	-0.53%
2024/02/01	50	33.82	0	0.00	34.00	50	772	6.47%
2024/01/31	7	33.89	0	0.00	34.10	7	795	0.88%
2024/01/30	2	34.13	0	0.00	34.20	2	806	0.25%
2024/01/29	2	34.30	0	0.00	34.30	2	809	0.25%
2024/01/26	2	33.95	4	34.05	34.00	-2	807	-0.25%
2024/01/25	9	33.64	0	0.00	33.95	9	808	1.11%
2024/01/24	1.4	33.59	1	33.95	34.15	0.4	806	0.05%
2024/01/23	2	33.00	1.6	33.01	33.35	0.4	801	0.04%
2024/01/22	9	33.54	1.3	33.88	33.10	7.7	798	0.97%
2024/01/19	1	33.70	4	34.10	33.80	-3	790	-0.38%
2024/01/18	12	32.72	101.3	32.81	33.25	-89.3	784	-11.38%	大賣/
2024/01/17	9.3	33.66	10.4	34.00	33.40	-1.1	771	-0.15%
2024/01/16	3	34.47	0.6	34.60	34.50	2.4	755	0.32%
2024/01/15	0.5	34.85	1	34.95	35.05	-0.5	751	-0.07%
2024/01/12	4.6	33.82	1.5	33.98	34.30	3.1	746	0.42%
2024/01/11	14.3	34.27	0	0.00	34.30	14.3	738	1.93%
2024/01/10	19.1	34.44	9	34.34	34.55	10.1	736	1.37%
2024/01/09	44	35.09	10	35.20	35.05	34	727	4.67%
2024/01/08	16	35.18	16	34.98	35.55	0	722	0.00%
2024/01/05	0	0.00	3	34.62	34.55	-3	713	-0.42%
2024/01/04	0	0.00	11	34.63	34.60	-11	715	-1.54%
2024/01/03	33.1	34.09	0	0.00	34.40	33.1	717	4.61%
2024/01/02	9	34.56	4	34.56	34.45	5	708	0.71%
2023/12/29	11.9	35.49	0.4	35.25	35.35	11.5	696	1.65%
2023/12/28	0.2	35.60	0	0.00	35.75	0.2	691	0.03%
2023/12/27	2.1	35.79	2	35.95	35.70	0.1	704	0.02%
2023/12/26	2.3	35.01	5.3	35.59	35.95	-3.1	712	-0.43%
2023/12/25	3.1	35.40	8	35.38	35.50	-4.9	707	-0.69%
2023/12/22	10	35.74	16.1	35.45	35.85	-6.1	696	-0.87%
2023/12/21	4.9	34.37	7.3	34.30	34.50	-2.4	672	-0.35%
2023/12/20	3	33.95	5.1	33.89	34.25	-2.1	673	-0.32%
2023/12/19	0.3	33.32	1.2	33.28	33.50	-0.9	668	-0.13%
2023/12/18	3.8	33.53	0.3	33.80	33.75	3.4	671	0.51%
2023/12/15	0	0.00	2	33.60	33.10	-2	671	-0.30%
2023/12/14	7	32.67	42.1	32.52	33.30	-35.1	670	-5.24%
2023/12/13	11.8	32.37	6.6	32.75	32.80	5.1	655	0.78%
2023/12/12	11.8	32.55	2	32.90	32.80	9.8	645	1.51%
2023/12/11	3.4	32.75	4.1	32.90	33.05	-0.7	634	-0.12%
2023/12/08	8.8	32.50	13.3	32.51	33.00	-4.5	627	-0.72%
2023/12/07	15.3	33.02	58.2	32.81	32.95	-42.9	621	-6.91%
2023/12/06	119.3	33.48	8	33.48	33.35	111.3	612	18.17%	大買/鉅額交易
2023/12/05	17.2	32.92	0.3	32.75	32.85	16.9	582	2.89%
2023/12/04	3	32.95	27	32.85	32.95	-24	584	-4.11%
2023/12/01	2.6	31.89	34	31.74	32.05	-31.4	572	-5.49%
2023/11/30	13.2	31.55	24	31.73	32.10	-10.8	568	-1.91%
2023/11/29	37.2	31.19	44.8	31.62	32.35	-7.6	564	-1.34%
2023/11/28	24	32.73	33.1	32.82	32.75	-9.1	531	-1.72%
2023/11/27	25	31.75	16	31.49	31.80	9	509	1.76%
2023/11/24	1	31.00	0	0.00	31.05	1	498	0.20%
2023/11/22	4.9	31.21	23	30.98	31.10	-18.1	489	-3.69%
2023/11/21	11	30.10	23	30.61	30.70	-12	474	-2.52%
2023/11/20	0	0.00	31.1	30.02	29.85	-31.1	459	-6.77%
2023/11/17	9.2	29.73	13	29.87	29.90	-3.8	451	-0.84%
2023/11/16	11	29.78	21.3	30.02	29.85	-10.2	444	-2.30%
2023/11/15	20.1	28.95	5.1	29.43	29.60	15.1	425	3.54%
2023/11/14	15.5	29.01	6.2	29.17	29.25	9.3	410	2.27%
2023/11/13	52	29.06	27.4	29.14	29.00	24.6	392	6.26%
2023/11/10	32.6	27.92	5	28.16	27.85	27.6	366	7.53%
2023/11/09	2.4	27.85	5.1	27.95	27.80	-2.7	351	-0.77%
2023/11/08	64.3	27.70	10.5	27.64	27.75	53.8	351	15.34%
2023/11/07	69.1	26.89	0	0.00	27.05	69.1	329	20.98%
2023/11/06	8.4	26.31	6	26.30	26.45	2.4	317	0.76%
2023/11/03	0.4	25.86	1.6	25.91	25.95	-1.2	319	-0.38%
2023/11/02	0	0.00	0.7	25.83	25.75	-0.7	320	-0.20%
2023/10/31	4	25.80	0	0.00	25.80	4	329	1.21%
2023/10/30	0	26.00	0	0.00	25.90	0	331	0.00%
2023/10/27	5	25.95	5	25.95	25.95	0	331	0.00%
2023/10/25	2	25.95	0	0.00	25.95	2	335	0.60%
2023/10/24	1	25.80	1	25.95	25.95	0	336	0.00%
2023/10/23	1	26.15	0	0.00	25.95	1	339	0.29%
2023/10/20	4.5	25.89	1	26.00	26.05	3.5	344	1.02%
2023/10/19	2	25.85	1	26.00	25.95	1	349	0.29%
2023/10/18	6	26.06	0	0.00	26.00	6	352	1.70%
2023/10/17	2	26.28	0	0.00	26.20	2	356	0.56%
2023/10/13	2	26.30	3	26.40	26.25	-1	391	-0.26%
2023/10/12	14	26.35	17	26.41	26.45	-3	389	-0.77%
2023/10/11	14	26.54	0	0.00	26.65	14	387	3.62%
2023/10/06	20	26.77	5	26.90	26.95	15	383	3.91%
2023/10/05	0	0.00	8	26.78	26.75	-8	379	-2.11%
2023/10/04	0	0.00	15	26.62	26.70	-15	383	-3.91%
2023/10/03	20	26.50	0.9	26.50	26.55	19.1	386	4.94%
2023/10/02	11	26.16	10	26.45	26.60	1	373	0.27%
2023/09/28	13	26.03	5	26.15	25.90	8	365	2.19%
2023/09/27	5	25.90	0	0.00	25.95	5	360	1.39%
2023/09/26	5	25.85	0	0.00	25.85	5	359	1.39%
2023/09/25	0.3	25.80	0	0.00	25.95	0.3	357	0.08%
2023/09/22	12	25.22	0	0.00	25.35	12	349	3.43%
2023/09/21	20	25.22	1	25.20	25.30	19	345	5.49%
2023/09/20	23	25.15	0	0.00	25.15	23	337	6.82%
2023/09/19	10	26.60	0	0.00	26.65	10	325	3.08%
2023/09/18	38	26.59	0	0.00	26.60	38	326	11.65%
2023/09/15	18	26.54	0	0.00	26.55	18	335	5.36%
2023/09/14	0.4	26.60	0	0.00	26.65	0.4	335	0.13%
2023/09/12	0.1	26.30	0	0.00	26.45	0.1	338	0.04%
2023/09/11	0	0.00	2	26.35	26.40	-2	336	-0.60%
2023/09/08	13	26.42	0	0.00	26.60	13	332	3.92%
2023/09/07	0	0.00	5	26.50	26.85	-5	332	-1.51%
2023/09/05	0	0.00	1	26.45	26.45	-1	325	-0.31%
2023/09/04	0	0.00	5	26.23	26.35	-5	326	-1.53%
2023/09/01	5	25.80	1	25.85	25.95	4	319	1.25%
2023/08/28	0	0.00	1	25.60	25.55	-1	321	-0.31%
2023/08/25	0.3	25.50	0	0.00	25.75	0.3	323	0.09%
2023/08/24	3	25.52	1	25.55	25.60	2	324	0.61%
2023/08/23	2.1	25.45	2	25.40	25.50	0.1	330	0.03%
2023/08/22	0.1	25.55	0	0.00	25.50	0.1	330	0.03%
2023/08/21	10	25.70	0	0.00	25.70	10	334	2.99%
2023/08/18	0	0.00	3	25.85	25.85	-3	337	-0.89%
2023/08/16	11.3	25.76	1	25.85	25.85	10.3	345	2.97%
2023/08/15	1	26.15	2	26.20	26.15	-1	342	-0.29%
2023/08/14	0	0.00	35	26.13	26.45	-35	339	-10.31%
2023/08/11	0.2	25.70	26	25.88	25.90	-25.8	330	-7.82%
2023/08/10	1	25.40	13	25.45	25.55	-12	328	-3.66%
2023/08/09	10	25.35	12	25.73	25.60	-2	331	-0.60%
2023/08/08	0	0.00	1	26.00	26.05	-1	323	-0.31%
2023/08/07	11	25.90	11	25.97	25.80	0	324	0.00%
2023/08/04	4	24.69	10	25.15	25.40	-6	316	-1.89%
2023/08/02	6.1	24.64	0	0.00	24.60	6.1	311	1.96%
2023/08/01	4	24.71	1	24.70	24.70	3	311	0.96%
2023/07/31	2	24.75	0	0.00	24.80	2	310	0.65%
2023/07/28	0.2	24.70	1.1	24.75	24.75	-0.9	312	-0.28%
2023/07/27	0	0.00	1.1	24.70	24.80	-1.1	313	-0.35%
2023/07/26	0.2	24.50	1	24.40	24.55	-0.8	312	-0.26%
2023/07/25	3	24.85	3	24.92	24.85	0	316	0.00%
2023/07/24	4	24.85	7	24.80	24.85	-3	314	-0.95%
2023/07/21	7	24.35	2	24.35	24.35	5	314	1.59%
2023/07/20	6.1	24.35	6	24.34	24.35	0.1	312	0.02%
2023/07/19	7.2	24.34	31	24.37	24.35	-23.8	307	-7.74%
2023/07/18	3.3	25.05	0	0.00	24.80	3.3	279	1.18%
2023/07/17	2.3	25.11	0	0.00	25.20	2.3	271	0.85%
2023/07/14	2	25.00	1	25.00	25.00	1	270	0.37%
2023/07/13	14	25.11	0	25.05	25.05	14	268	5.21%
2023/07/12	4	25.06	0	0.00	25.10	4	267	1.49%
2023/07/11	3.5	25.05	0.2	25.00	25.00	3.3	268	1.25%
2023/07/10	26.1	25.14	1.2	25.47	25.00	24.9	263	9.44%
2023/07/07	8.2	25.58	1.2	25.82	25.50	7	257	2.70%
2023/07/06	4	26.08	2.1	26.24	26.00	1.9	261	0.74%
2023/07/05	0	0.00	2.1	26.09	26.15	-2.1	258	-0.82%
2023/07/03	0	0.00	10.1	26.20	26.10	-10.1	276	-3.64%
2023/06/30	0	0.00	10	25.75	25.85	-10	311	-3.21%
2023/06/29	0.5	26.05	6	25.55	25.65	-5.5	313	-1.76%
2023/06/28	0	0.00	0	25.50	25.55	0	318	-0.01%
2023/06/27	1.5	25.21	0	0.00	25.10	1.5	329	0.46%
2023/06/26	13	25.12	13	25.05	25.05	0	328	0.00%
2023/06/21	37.2	26.23	2.2	26.34	25.90	35	322	10.86%
2023/06/20	0.2	26.89	12	27.06	27.10	-11.8	311	-3.79%
2023/06/19	5	27.05	0.1	27.05	27.10	4.9	309	1.59%
2023/06/16	5.4	27.24	0	27.25	27.15	5.4	306	1.75%
2023/06/15	0.4	27.50	0.1	27.58	27.55	0.3	303	0.10%
2023/06/14	0	0.00	0.1	27.40	27.55	-0.1	302	-0.03%
2023/06/13	0	27.45	3	27.30	27.50	-3	301	-0.99%
2023/06/08	8	27.30	8	27.45	27.35	0	294	0.00%
2023/06/07	0	0.00	1	27.60	27.60	-1	291	-0.34%
2023/06/06	0	0.00	1	27.70	27.70	-1	291	-0.34%
2023/06/05	0	0.00	12	27.46	27.45	-12	292	-4.10%
2023/06/02	17.1	27.31	3	27.35	27.35	14.1	293	4.79%
2023/06/01	0	0.00	2.2	27.36	27.50	-2.2	296	-0.73%
2023/05/31	9.1	26.98	7	27.11	27.25	2.1	296	0.70%
2023/05/30	2	27.28	0	0.00	27.25	2	294	0.68%
2023/05/29	1.1	27.49	1	27.60	27.60	0.1	297	0.03%
2023/05/26	3	27.57	6.1	27.60	27.85	-3.1	291	-1.06%
2023/05/25	1	27.40	1	27.50	27.80	0	290	0.00%
2023/05/24	4	27.79	15.3	27.81	27.75	-11.3	286	-3.94%
2023/05/17	2	26.35	0	0.00	26.70	2	283	0.70%
2023/05/16	2	26.50	10.4	26.37	26.45	-8.4	284	-2.95%
2023/05/15	21	26.21	17	26.50	26.50	4	282	1.42%
2023/05/12	0	0.00	2.3	26.56	26.60	-2.3	277	-0.84%
2023/05/11	21	26.48	25.1	26.59	26.65	-4.1	285	-1.43%
2023/05/10	15	26.71	15	27.00	27.00	0	286	0.00%
2023/05/09	2	27.08	1.1	26.95	27.10	0.9	282	0.32%
2023/05/08	8	26.75	8	27.10	27.10	0	282	0.00%
2023/05/04	6	26.82	15.3	27.03	27.10	-9.3	279	-3.31%
2023/05/03	9	26.94	16	26.93	27.10	-7	274	-2.55%
2023/05/02	7	27.22	0	0.00	27.25	7	269	2.59%
2023/04/28	0	0.00	2	27.07	27.50	-2	267	-0.75%
2023/04/27	4	27.39	1.2	27.59	27.60	2.8	259	1.07%
2023/04/26	2	26.81	2.3	27.85	27.55	-0.3	255	-0.11%
2023/04/25	0	0.00	1	26.90	26.90	-1	246	-0.41%
2023/04/24	5	26.70	5	26.80	26.80	0	244	0.00%
2023/04/21	1	26.50	11	26.39	26.75	-10	243	-4.11%
2023/04/20	0	0.00	1	26.65	26.65	-1	239	-0.42%
2023/04/19	1	26.70	0	0.00	26.65	1	239	0.42%
2023/04/18	0	0.00	1.1	26.55	26.70	-1.1	236	-0.46%
2023/04/17	0	0.00	0.1	26.55	26.75	-0.1	235	-0.03%
2023/04/14	3	26.70	0	0.00	26.70	3	234	1.28%
2023/04/13	0.5	26.35	0.1	26.45	26.65	0.5	232	0.19%
2023/04/12	1	26.35	1	26.70	26.70	0	229	0.02%
2023/04/11	11	26.17	0	0.00	26.80	11	225	4.88%
2023/04/10	0	0.00	5	26.80	26.90	-5	216	-2.31%
2023/04/06	5	27.10	8.2	26.65	26.85	-3.2	215	-1.50%
2023/03/31	2	26.87	34.2	26.18	26.90	-32.2	197	-16.26%
2023/03/29	8	24.63	0	0.00	24.85	8	157	5.09%
2023/03/28	4.5	24.72	3.1	24.96	24.70	1.4	152	0.91%
2023/03/24	0	24.00	3	24.13	24.10	-3	138	-2.16%
2023/03/23	0	24.00	2	24.00	24.10	-2	134	-1.48%
2023/03/21	0	0.00	1	24.00	23.95	-1	130	-0.77%
2023/03/20	0	0.00	0.2	23.85	24.00	-0.2	128	-0.13%
2023/03/16	1	23.50	18	23.64	23.60	-17	130	-13.07%
2023/03/15	0.2	23.80	0.2	23.65	23.65	0	133	-0.02%
2023/03/14	1	23.70	0	0.00	23.65	1	132	0.75%
2023/03/13	1	23.95	0	0.00	23.95	1	132	0.76%
2023/03/10	0	23.90	12	24.04	24.00	-12	132	-9.08%
2023/03/09	5	23.95	0	0.00	24.00	5	132	3.78%
2023/03/08	5	24.05	5	24.05	24.10	0	131	0.00%
2023/03/07	1	24.10	0.2	24.10	24.20	0.8	130	0.64%
2023/03/06	2	24.15	1.3	24.16	24.10	0.7	127	0.58%
2023/03/03	9	23.81	0	0.00	23.80	9	120	7.45%
2023/03/02	1	23.85	34.2	23.87	23.85	-33.2	121	-27.44%
2023/03/01	0.1	23.75	18.1	23.91	24.00	-18	127	-14.12%
2023/02/24	1.4	23.61	0	0.00	23.65	1.4	123	1.11%
2023/02/22	0.7	23.51	0	0.00	23.80	0.7	122	0.57%
2023/02/17	15.1	23.80	0.1	23.96	23.90	15	121	12.34%
2023/02/16	0.2	23.48	1	23.70	23.30	-0.8	119	-0.68%
2023/02/15	3	23.22	1.1	23.57	23.60	1.9	119	1.60%
2023/02/14	10.2	23.30	2	23.55	23.50	8.2	118	6.92%
2023/02/13	0	0.00	0.1	23.25	23.40	-0.1	118	-0.07%
2023/02/10	14	23.49	0.3	23.50	23.60	13.7	118	11.57%
2023/02/09	0	0.00	19.1	23.81	23.80	-19.1	117	-16.22%
2023/02/08	0	0.00	10.8	22.86	23.05	-10.8	109	-9.89%
2023/02/06	12	21.95	0	0.00	22.00	12	105	11.37%
2023/02/02	8	21.85	0	0.00	21.85	8	106	7.49%
2023/02/01	6	21.85	0	0.00	21.85	6	108	5.53%
2023/01/31	14	21.82	0	0.00	21.85	14	109	12.76%
2023/01/16	5	21.68	0.1	21.65	21.70	4.9	113	4.31%
2023/01/13	5	21.69	0	0.00	21.60	5	114	4.39%
2023/01/11	6	21.75	0.2	21.88	21.90	5.8	118	4.91%
2023/01/10	0.1	21.70	0.3	21.86	21.90	-0.2	120	-0.12%
2023/01/09	5.3	21.90	0.1	21.85	21.85	5.2	122	4.23%
2022/12/26	16	21.97	0	0.00	22.00	16	134	11.90%
2022/12/20	0.9	22.04	0	0.00	22.20	0.9	139	0.65%
2022/12/15	0.1	22.25	1	22.25	22.25	-1	140	-0.68%
2022/12/14	1	22.30	0	0.00	22.25	1	141	0.71%
2022/12/08	0.1	22.25	0	0.00	22.30	0.1	141	0.07%
2022/12/05	0	0.00	2	23.00	22.90	-2	135	-1.47%
2022/12/02	0	0.00	1	22.80	22.90	-1	134	-0.74%
2022/12/01	0.9	23.00	10.4	22.99	22.70	-9.5	135	-6.98%
2022/11/30	0	0.00	47	23.00	22.95	-47	134	-34.93%
2022/11/25	0	0.00	3	22.60	22.75	-3	130	-2.29%
2022/11/24	0	0.00	0.1	22.90	22.80	-0.1	130	-0.08%
2022/11/23	1	22.65	55.1	22.93	23.00	-54.1	129	-41.78%
2022/11/22	0.2	22.40	0	0.00	22.50	0.2	120	0.17%
2022/11/21	0.2	22.35	0	0.00	22.40	0.2	121	0.17%
2022/11/16	3	22.45	0.1	22.40	22.25	2.9	120	2.43%
2022/11/15	0.6	22.28	0	0.00	22.40	0.6	122	0.48%
2022/11/11	1	22.30	0	0.00	22.45	1	118	0.84%
2022/11/09	0	0.00	0.4	22.26	22.45	-0.4	118	-0.37%
2022/11/04	0	0.00	14.2	22.20	22.25	-14.2	113	-12.54%
2022/11/03	0	0.00	7	22.13	22.25	-7	113	-6.19%
2022/11/02	0.5	22.20	0.2	22.13	22.15	0.3	113	0.28%
2022/11/01	0	0.00	1.4	22.09	22.15	-1.4	111	-1.22%
2022/10/28	0	0.00	1	22.20	22.05	-1	111	-0.90%
2022/10/26	0	0.00	21.1	22.00	22.00	-21.1	109	-19.21%
2022/10/24	1	21.45	1	21.90	21.45	0	111	0.00%
2022/10/21	0	0.00	1	21.65	21.65	-1	112	-0.89%
2022/10/20	2	21.15	0	0.00	21.60	2	112	1.78%
2022/10/17	8	21.56	14	21.79	21.25	-6	108	-5.51%
2022/10/13	1.1	20.80	30	20.79	21.10	-28.9	107	-26.78%
2022/10/12	0	0.00	10	21.07	21.00	-10	104	-9.57%
2022/10/11	1	21.00	146	21.01	21.15	-145	102	-140.80%	大賣/鉅額交易
2022/10/07	0.1	21.50	55	21.37	21.40	-54.9	100	-54.87%
2022/10/06	5	21.50	30	21.45	21.40	-25	100	-24.77%
2022/10/05	1	21.85	10	21.75	21.75	-9	100	-8.94%
2022/10/03	11.1	21.60	36	21.65	21.60	-24.9	102	-24.24%
2022/09/30	0	0.00	13	21.70	21.65	-13	101	-12.75%
2022/09/29	0.1	21.80	0.2	21.80	21.80	-0.1	100	-0.06%
2022/09/28	0	0.00	27	21.72	21.85	-27	99	-27.01%
2022/09/27	0	0.00	12	21.93	21.90	-12	98	-12.14%
2022/09/26	0	0.00	28	21.96	21.90	-28	103	-27.11%
2022/09/22	1	21.96	0	0.00	22.20	1	119	0.86%
2022/09/21	0.4	22.20	9	22.30	22.25	-8.6	124	-6.91%
2022/09/19	0	0.00	1	22.10	22.15	-1	132	-0.76%
2022/09/16	0	22.30	0	0.00	22.30	0	133	0.02%
2022/09/15	0.8	22.43	0	0.00	22.45	0.8	136	0.60%
2022/09/14	0.3	22.35	0	0.00	22.45	0.3	139	0.19%
2022/09/12	0	0.00	0.1	22.30	22.40	-0.1	154	-0.06%
2022/09/08	0	0.00	1	22.10	22.25	-1	165	-0.60%
2022/09/07	0	0.00	1	22.15	22.15	-1	173	-0.58%
2022/09/06	0	0.00	0.1	22.00	22.20	-0.1	177	-0.05%
2022/08/31	0	0.00	1	22.35	22.30	-1	177	-0.56%
2022/08/26	4.4	22.25	0.4	22.40	22.40	4	183	2.20%
2022/08/24	2	22.40	0	0.00	22.35	2	189	1.05%
2022/08/22	1.7	22.45	6.3	22.58	22.65	-4.5	192	-2.35%
2022/08/19	0.9	22.20	15.1	22.19	22.50	-14.2	190	-7.45%
2022/08/18	0.1	22.10	6.4	22.02	22.25	-6.4	188	-3.40%
2022/08/17	1.1	22.33	11.9	22.29	22.20	-10.8	187	-5.75%
2022/08/16	3	22.25	0	0.00	22.35	3	185	1.62%
2022/08/10	0	0.00	3	22.35	22.30	-3	188	-1.59%
2022/08/08	1	21.70	5	21.75	21.70	-4	190	-2.10%
2022/08/05	0	0.00	5	21.72	21.80	-5	192	-2.60%
2022/08/03	0	0.00	1	21.25	21.45	-1	194	-0.52%
2022/08/01	4	20.85	16	21.64	21.60	-12	203	-5.89%
2022/07/29	5	22.85	3	22.88	22.90	2	202	0.99%
2022/07/27	0	0.00	5	22.90	22.80	-5	199	-2.51%
2022/07/26	4	22.90	17	22.90	22.80	-13	199	-6.52%
2022/07/25	0	0.00	8	23.00	23.00	-8	200	-3.99%
2022/07/22	23	22.83	1	22.80	22.85	22	202	10.86%
2022/07/21	8	22.80	0	0.00	22.85	8	207	3.85%
2022/07/20	2	22.75	0	0.00	22.75	2	210	0.95%
2022/07/15	2	22.75	0	0.00	22.75	2	209	0.95%
2022/07/14	5	22.75	0	0.00	22.60	5	206	2.42%
2022/07/13	0	0.00	1	22.75	22.75	-1	206	-0.48%
2022/07/12	0	0.00	3	22.70	22.55	-3	207	-1.45%
2022/07/11	0	0.00	3	22.50	22.30	-3	206	-1.45%
2022/07/08	0	22.10	9	22.30	22.35	-9	206	-4.36%
2022/07/07	0.1	22.05	0	0.00	22.10	0.1	207	0.03%
2022/07/06	0.1	22.20	2	22.20	22.05	-1.9	210	-0.90%
2022/07/04	2	22.03	14	22.19	22.20	-12	219	-5.46%
2022/07/01	0	0.00	14	22.25	22.45	-14	216	-6.47%
2022/06/30	20	22.50	9	22.68	22.65	11	210	5.22%
2022/06/29	4	23.10	2	23.25	23.15	2	204	0.98%
2022/06/28	12	23.23	6	23.13	23.05	6	201	2.97%
2022/06/27	0	0.00	1	23.20	23.40	-1	205	-0.49%
2022/06/23	2	22.88	0	0.00	22.90	2	208	0.96%
2022/06/22	0	0.00	1	23.20	23.00	-1	207	-0.48%
2022/06/21	1	23.05	0	0.00	23.00	1	206	0.48%
2022/06/20	12	22.82	3	23.00	23.00	9	219	4.10%
2022/06/17	13	23.20	1.2	23.29	23.30	11.8	211	5.58%
2022/06/16	8	23.59	0	0.00	23.45	8	206	3.87%
2022/06/15	11	23.65	0	0.00	23.50	11	201	5.47%
2022/06/14	2	23.30	2	23.30	23.30	0	204	0.00%
2022/06/13	7	23.36	0	0.00	23.40	7	207	3.37%
2022/06/10	2	23.55	0	0.00	23.50	2	209	0.96%
2022/06/09	5	23.50	0	0.00	23.70	5	212	2.35%
2022/06/07	0	0.00	23.8	23.72	23.70	-23.8	216	-11.00%
2022/06/06	2	23.75	1	23.85	23.60	1	217	0.45%
2022/06/02	2	24.15	0	0.00	24.05	2	222	0.90%
2022/06/01	2	24.20	0.2	24.00	24.15	1.8	228	0.79%
2022/05/30	2	23.53	0	0.00	23.60	2	256	0.78%
2022/05/27	5	23.05	0	0.00	23.20	5	258	1.94%
2022/05/24	6	23.16	0	0.00	23.10	6	265	2.26%
2022/05/23	3	23.20	0	0.00	23.40	3	266	1.13%
2022/05/20	0	0.00	0.5	23.30	23.45	-0.5	268	-0.18%
2022/05/19	14	23.03	10	23.20	23.25	4	271	1.47%
2022/05/18	5	23.15	0	0.00	23.20	5	271	1.85%
2022/05/17	2	23.05	0	0.00	23.25	2	269	0.74%
2022/05/16	0	0.00	1	23.30	23.45	-1	271	-0.37%
2022/05/13	1	23.05	0	0.00	23.05	1	268	0.37%
2022/05/12	9	23.20	2	23.20	23.20	7	268	2.61%
2022/05/10	2	23.25	42	23.43	23.85	-40	271	-14.76%
2022/05/06	0	0.00	20	23.13	23.35	-20	264	-7.55%
2022/05/05	1	23.35	0	0.00	23.35	1	266	0.38%
2022/04/29	2	23.75	0	24.00	23.55	2	269	0.74%
2022/04/28	2	23.30	5	23.55	23.55	-3	268	-1.12%
2022/04/27	34	23.00	82	23.02	23.30	-48	265	-18.06%
2022/04/26	30	23.49	0	0.00	23.45	30	260	11.50%
2022/04/25	15	23.51	0	0.00	23.55	15	260	5.75%
2022/04/22	1.1	23.81	0	0.00	23.85	1.1	266	0.41%
2022/04/21	1	23.95	0	0.00	23.85	1	267	0.37%
2022/04/20	2	23.88	1	23.80	23.80	1	268	0.37%
2022/04/18	12.2	23.85	1	23.80	23.80	11.2	269	4.15%
2022/04/13	18	23.75	0	0.00	23.80	18	271	6.64%
2022/04/12	24	23.73	0	0.00	23.75	24	269	8.92%
2022/04/11	13	23.96	8	24.00	23.90	5	272	1.84%
2022/04/08	7.3	24.39	1	24.10	24.30	6.3	270	2.33%
2022/04/07	0	0.00	3	24.45	24.45	-3	266	-1.13%
2022/04/06	1	24.40	8	24.50	24.55	-7	266	-2.63%
2022/04/01	0.3	24.40	1	24.45	24.40	-0.8	263	-0.28%
2022/03/31	0	0.00	1	24.60	24.55	-1	266	-0.38%
2022/03/30	14	24.58	16	24.61	24.50	-2	273	-0.73%
2022/03/29	5.1	24.86	4	24.75	24.75	1.1	277	0.40%
2022/03/28	14	24.43	9	24.78	24.95	5	279	1.79%
2022/03/25	1	24.50	3	24.60	24.50	-2	273	-0.73%
2022/03/24	3	24.37	10	24.55	24.50	-7	272	-2.57%
2022/03/23	8	24.59	52	24.41	24.55	-44	273	-16.06%
2022/03/22	1.2	23.98	0	0.00	24.00	1.2	260	0.46%
2022/03/21	2	23.95	6	24.00	23.95	-4	262	-1.52%
2022/03/18	0	0.00	10	23.75	23.90	-10	262	-3.81%
2022/03/17	12	23.73	17	23.83	23.80	-5	267	-1.87%
2022/03/16	17	23.51	8	23.53	23.60	9	271	3.31%
2022/03/15	0	0.00	2	23.50	23.50	-2	269	-0.74%
2022/03/11	0	0.00	2	23.50	23.50	-2	268	-0.74%
2022/03/10	1.1	23.60	10	23.55	23.65	-9	270	-3.31%
2022/03/09	1	23.55	15	23.55	23.60	-14	268	-5.22%
2022/03/08	8	23.41	0	0.00	23.35	8	265	3.01%
2022/03/07	65	23.19	6.5	23.20	23.35	58.5	261	22.40%
2022/03/04	22.1	23.51	18	23.48	23.50	4.1	266	1.53%
2022/03/03	41	23.57	10	23.57	23.60	31	262	11.80%
2022/03/02	1.4	22.50	0	0.00	22.45	1.4	239	0.57%
2022/03/01	5	22.55	3	22.68	22.70	2	237	0.84%
2022/02/25	0	0.00	2	22.85	22.80	-2	238	-0.84%
2022/02/24	21.2	22.66	0	0.00	22.50	21.2	238	8.90%
2022/02/23	1	22.85	0	0.00	22.90	1	237	0.42%
2022/02/22	45.2	22.83	0	0.00	22.90	45.2	237	19.00%
2022/02/21	1.2	22.78	0	0.00	22.85	1.2	240	0.52%
2022/02/18	1	22.75	1	23.00	22.90	0	239	0.00%
2022/02/16	5	22.85	2	22.93	22.85	3	245	1.22%
2022/02/14	4	22.74	1	22.75	22.75	3	255	1.17%
2022/02/11	1	23.15	0	0.00	23.10	1	262	0.38%
2022/02/10	0	0.00	2	23.25	23.30	-2	270	-0.74%
2022/02/09	3	23.07	0	0.00	23.10	3	270	1.11%
2022/02/07	1	23.00	4	23.10	23.00	-3	268	-1.12%
2022/01/24	2	22.40	1	22.35	22.70	1	282	0.35%
2022/01/21	6	22.55	0	0.00	22.60	6	282	2.12%
2022/01/20	0	0.00	5	22.70	22.70	-5	281	-1.77%
2022/01/18	6	22.75	0	0.00	22.75	6	283	2.12%
2022/01/17	16	22.89	2	22.93	22.70	14	282	4.95%
2022/01/14	2	22.60	0	0.00	22.60	2	277	0.72%
2022/01/13	1	22.35	1	22.50	22.50	0	275	0.00%
2022/01/12	1.2	22.45	0	0.00	22.45	1.2	275	0.44%
2022/01/11	0	0.00	6	22.95	22.70	-6	275	-2.18%
2022/01/10	0	0.00	1	22.55	22.55	-1	273	-0.37%
2022/01/07	0	0.00	12	22.50	22.60	-12	272	-4.40%
2022/01/04	0	0.00	1	22.65	22.60	-1	269	-0.37%
2022/01/03	0	0.00	16	22.66	22.75	-16	263	-6.07%
2021/12/29	0	0.00	1	22.70	23.00	-1	261	-0.38%
2021/12/28	0	0.00	2.3	22.75	22.80	-2.3	262	-0.86%
2021/12/27	0	0.00	2	22.95	22.85	-2	262	-0.76%
2021/12/23	7.3	22.31	6	22.61	22.30	1.3	250	0.50%
2021/12/22	6	22.58	7	22.80	22.80	-1	243	-0.41%
2021/12/20	0	0.00	3	22.85	22.85	-3	236	-1.27%
2021/12/16	7	23.08	13	23.46	23.15	-6	238	-2.52%
2021/12/15	13	23.19	1	23.05	23.15	12	239	5.01%
2021/12/14	7	23.00	3	22.95	23.25	4	243	1.64%
2021/12/13	4	23.29	0	0.00	23.40	4	240	1.66%
2021/12/10	12	23.22	30	23.10	23.40	-18	235	-7.65%
2021/12/09	0	0.00	5	22.82	22.80	-5	226	-2.20%
2021/12/07	1	22.85	0	0.00	22.95	1	230	0.43%
2021/12/06	2	22.70	17	22.94	22.95	-15	230	-6.50%
2021/12/03	3	22.75	0	0.00	22.80	3	230	1.32%
2021/12/02	7	22.85	8.5	22.80	22.75	-1.5	232	-0.64%
2021/12/01	1	22.85	3	22.90	22.95	-2	234	-0.85%
2021/11/30	12	22.85	16	23.01	22.95	-4	233	-1.71%
2021/11/29	0	0.00	0.8	21.70	22.05	-0.8	220	-0.37%
2021/11/26	3	21.90	1	22.10	22.10	2	216	0.92%
2021/11/23	5.1	22.02	2	22.10	21.90	3.1	217	1.42%
2021/11/22	5	22.18	0	0.00	22.20	5	215	2.32%
2021/11/18	0	0.00	1	22.50	22.30	-1	220	-0.45%
2021/11/17	0	0.00	1	22.35	22.35	-1	220	-0.45%
2021/11/16	0	0.00	1.1	22.34	22.30	-1.1	220	-0.50%
2021/11/15	8	22.07	28	22.30	22.10	-20	220	-9.07%
2021/11/12	4	22.58	17	22.30	22.40	-13	219	-5.93%
2021/11/11	10	22.70	1.1	22.59	22.60	8.9	220	4.04%
2021/11/10	18	22.40	32	22.43	22.50	-14	222	-6.30%
2021/11/09	0	0.00	13	21.93	22.05	-13	221	-5.87%
2021/11/08	0	0.00	4	21.69	21.80	-4	216	-1.85%
2021/11/05	0	0.00	2	21.65	21.65	-2	216	-0.92%
2021/11/04	0	0.00	1	21.70	21.65	-1	220	-0.45%
2021/11/03	0.2	21.45	12	21.66	21.55	-11.8	221	-5.32%
2021/11/02	7	21.49	1	21.40	21.45	6	219	2.73%
2021/11/01	6	21.30	5	21.28	21.35	1	220	0.45%
2021/10/29	0	0.00	7	21.13	21.00	-7	214	-3.26%
2021/10/28	1	21.00	0	0.00	21.00	1	216	0.46%
2021/10/26	0	0.00	2	21.00	20.95	-2	237	-0.84%
2021/10/25	3	20.90	0	0.00	20.95	3	239	1.25%
2021/10/22	3	20.90	0	0.00	20.80	3	285	1.05%
2021/10/21	0	0.00	1	20.85	20.85	-1	322	-0.31%
2021/10/20	0	0.00	7	20.76	20.85	-7	343	-2.04%
2021/10/18	0	0.00	1	20.95	20.85	-1	374	-0.27%
2021/10/15	0	0.00	4	20.86	20.90	-4	403	-0.99%
2021/10/14	0	0.00	9	20.72	20.70	-9	416	-2.16%
2021/10/13	0	0.00	1	20.80	20.75	-1	423	-0.24%
2021/10/08	0	0.00	1	20.80	20.95	-1	468	-0.21%
2021/10/07	0	0.00	1	20.85	20.90	-1	473	-0.21%
2021/10/06	8	20.91	5	20.85	20.75	3	493	0.61%
2021/10/01	0	0.00	15	20.56	20.65	-15	516	-2.91%
2021/09/30	0	0.00	1	21.00	21.00	-1	520	-0.19%
2021/09/28	4	21.00	0	0.00	20.95	4	555	0.72%
2021/09/27	0	0.00	4	20.98	20.95	-4	563	-0.71%
2021/09/24	0	0.00	30	21.07	21.10	-30	567	-5.29%
2021/09/23	0	0.00	9	21.09	21.10	-9	566	-1.59%
2021/09/22	3	20.87	0	0.00	21.00	3	570	0.53%
2021/09/17	0	0.00	30	21.15	21.15	-30	571	-5.25%
2021/09/16	0	0.00	1	20.90	20.90	-1	565	-0.18%
2021/09/15	2	20.70	8	20.98	20.75	-6	568	-1.06%
2021/09/13	1	20.70	5	20.92	20.85	-4	567	-0.71%
2021/09/10	1	20.35	2	20.33	20.35	-1	567	-0.18%
2021/09/09	0.2	20.10	0	0.00	20.10	0.2	568	0.04%
2021/09/08	2	19.75	1	20.05	20.05	1	568	0.18%
2021/09/06	2	19.75	0	0.00	19.85	2	570	0.35%
2021/09/02	0	0.00	1	20.00	20.00	-1	571	-0.17%
2021/09/01	3	19.90	0	0.00	19.85	3	575	0.52%
2021/08/30	1	20.00	1	19.90	20.00	0	583	0.00%
2021/08/27	0	0.00	1	20.10	20.05	-1	584	-0.17%
2021/08/26	0	0.00	1	20.00	20.05	-1	598	-0.17%
2021/08/25	0	0.00	7	19.89	20.05	-7	601	-1.16%
2021/08/24	6	19.58	4	19.78	19.70	2	603	0.33%
2021/08/23	2	19.90	3	19.97	19.85	-1	604	-0.17%
2021/08/20	2	19.65	0	0.00	19.85	2	605	0.33%
2021/08/18	3.1	19.70	1	20.05	19.85	2.1	609	0.34%
2021/08/17	0	0.00	13	20.11	20.00	-13	612	-2.12%
2021/08/16	0	0.00	17	20.09	20.20	-17	608	-2.79%
2021/08/13	2	20.03	10.2	19.95	19.85	-8.2	604	-1.35%
2021/08/12	14.2	20.06	0	0.00	20.05	14.2	601	2.36%
2021/08/11	18	20.20	4	20.43	20.10	14	603	2.32%
2021/08/10	7	20.45	1	20.45	20.70	6	621	0.97%
2021/08/09	8	20.72	6	20.88	20.75	2	643	0.31%
2021/08/06	0.1	21.00	1	21.10	21.05	-1	662	-0.14%
2021/08/05	0	0.00	25	21.14	21.20	-25	684	-3.65%
2021/08/04	6.1	20.76	10.1	20.91	20.85	-4	749	-0.53%
2021/08/03	7.1	20.79	5	20.87	20.75	2.1	800	0.26%
2021/08/02	11	20.57	5.2	20.67	20.85	5.8	827	0.70%
2021/07/30	15	20.48	9.2	20.65	20.75	5.8	847	0.68%
2021/07/29	49.1	20.84	6.2	20.85	20.75	42.9	859	4.99%
2021/07/28	14	20.38	63.2	20.42	20.60	-49.2	899	-5.47%
2021/07/27	51	23.10	22.1	23.15	23.00	28.9	924	3.12%
2021/07/26	10	23.78	5	23.84	23.70	5	984	0.51%
2021/07/23	6	23.71	10	23.82	23.75	-4	1,035	-0.39%
2021/07/22	10	23.55	3.1	23.78	23.70	6.9	1,034	0.67%
2021/07/21	10	23.72	21	23.96	23.60	-11	1,029	-1.07%
2021/07/20	29.2	23.59	4	23.75	23.85	25.2	1,028	2.45%
2021/07/19	3	23.72	2	23.95	23.95	1	1,044	0.10%
2021/07/16	17	23.80	23	23.94	23.80	-6	1,106	-0.54%
2021/07/15	21	23.63	29	23.61	23.80	-8	1,110	-0.72%
2021/07/14	10	23.10	0	0.00	23.10	10	1,097	0.91%
2021/07/13	24	23.17	20	23.31	23.30	4	1,124	0.36%
2021/07/12	36	23.50	9	23.46	23.35	27	1,120	2.41%
2021/07/09	1	23.40	13	23.39	23.45	-12	1,112	-1.08%
2021/07/08	0	0.00	9	23.37	23.45	-9	1,128	-0.80%
2021/07/07	18	23.29	4	23.36	23.25	14	1,140	1.23%
2021/07/06	15	23.40	13	23.59	23.45	2	1,170	0.17%
2021/07/05	39	23.51	35.1	23.54	23.60	3.9	1,177	0.33%
2021/07/02	9	22.83	2.3	22.78	22.80	6.8	1,179	0.57%
2021/07/01	7	22.31	1	22.50	22.50	6	1,194	0.50%
2021/06/29	5	22.35	0	0.00	22.35	5	1,265	0.39%
2021/06/28	1	22.50	6	22.54	22.55	-5	1,311	-0.38%
2021/06/25	20	22.36	0.8	22.35	22.35	19.2	1,393	1.38%
2021/06/24	19	22.06	5	22.32	22.40	14	1,431	0.98%
2021/06/23	0.1	22.10	0	0.00	22.20	0.1	1,448	0.01%
2021/06/22	0	0.00	4	22.23	22.20	-4	1,468	-0.27%
2021/06/21	14	22.09	4	22.05	22.10	10	1,484	0.67%
2021/06/18	1	22.35	0	0.00	22.30	1	1,495	0.07%
2021/06/16	13	22.33	3	22.30	22.30	10	1,545	0.65%
2021/06/15	8	22.45	0	0.00	22.50	8	1,570	0.51%
2021/06/11	2	22.50	2	22.60	22.55	0	1,615	0.00%
2021/06/10	0	0.00	1	22.55	22.50	-1	1,668	-0.06%
2021/06/09	24	22.45	0	0.00	22.60	24	1,774	1.35%
2021/06/08	1	22.50	0	0.00	22.50	1	1,830	0.05%
2021/06/07	6	22.41	5	22.56	22.65	1	1,877	0.05%
2021/06/04	8	22.84	2.2	22.83	22.75	5.8	1,918	0.30%
2021/06/03	1	23.10	27	23.03	23.10	-26	1,998	-1.30%
2021/06/02	4	22.70	4	22.58	22.70	0	1,997	0.00%
2021/06/01	2	22.55	2	22.65	22.55	0	2,018	0.00%
2021/05/31	7	22.54	5	22.50	22.50	2	2,044	0.10%
2021/05/28	20	22.45	4	22.48	22.45	16	2,046	0.78%
2021/05/27	20	22.23	4	22.23	22.30	16	2,051	0.78%
2021/05/26	0.4	22.25	10	22.40	22.50	-9.7	2,062	-0.47%
2021/05/25	5.4	22.28	0	0.00	22.25	5.4	2,070	0.26%
2021/05/24	20	22.06	9	22.16	22.30	11	2,080	0.53%
2021/05/21	7	22.16	3	22.10	22.20	4	2,079	0.19%
2021/05/20	27.3	21.98	0	0.00	22.05	27.3	2,083	1.31%
2021/05/19	16	22.26	1	22.20	22.35	15	2,081	0.72%
2021/05/18	6	21.50	23	21.87	22.35	-17	2,080	-0.82%
2021/05/17	39	21.22	28	20.79	21.10	11	2,068	0.53%
2021/05/14	47	22.13	6	22.18	22.05	41	2,057	1.99%
2021/05/13	29	22.45	28	22.48	22.15	1	2,036	0.05%
2021/05/12	115.4	22.60	42.8	22.29	23.05	72.6	2,015	3.60%	大買/
2021/05/11	27	23.87	47	24.39	23.70	-20	1,950	-1.03%
2021/05/10	33.1	24.13	32	24.21	24.25	1.1	1,897	0.06%
2021/05/07	20	24.30	13	24.91	24.35	7	1,873	0.37%
2021/05/06	38	24.60	9	24.99	24.60	29	1,849	1.57%
2021/05/05	21.1	25.00	48.7	25.11	25.00	-27.7	1,832	-1.51%
2021/05/04	51.5	24.84	100	24.69	24.45	-48.5	1,792	-2.71%
2021/05/03	85.1	25.51	63.7	25.54	25.95	21.4	1,720	1.24%
2021/04/29	44	24.98	63.1	24.42	24.60	-19.1	1,622	-1.18%
2021/04/28	15	23.96	7	24.01	24.00	8	1,552	0.52%
2021/04/27	24	24.09	19	24.11	24.15	5	1,544	0.32%
2021/04/26	5.1	23.95	4	24.13	24.20	1.1	1,537	0.07%
2021/04/23	23	24.34	11	24.24	24.15	12	1,515	0.79%
2021/04/22	41	24.46	83.1	24.43	24.55	-42.1	1,492	-2.82%
2021/04/21	10	23.72	18	23.83	24.00	-8	1,421	-0.56%
2021/04/20	3	23.90	18.5	23.85	23.85	-15.5	1,410	-1.10%
2021/04/19	16	23.78	17.1	23.78	23.80	-1.1	1,396	-0.08%
2021/04/16	16	23.32	19.2	23.32	23.45	-3.2	1,370	-0.23%
2021/04/15	12	23.25	10	23.20	23.25	2	1,357	0.15%
2021/04/14	8.1	22.83	3	23.15	23.15	5.1	1,355	0.38%
2021/04/13	7	23.21	18	23.36	23.20	-11	1,338	-0.82%
2021/04/12	22.2	23.17	10	23.11	23.10	12.2	1,324	0.92%
2021/04/09	7	23.59	0	0.00	23.50	7	1,291	0.54%
2021/04/08	14	23.57	12.2	23.69	23.60	1.8	1,282	0.14%
2021/04/07	10	23.38	4	23.44	23.95	6	1,254	0.48%
2021/04/06	24.2	23.24	36.4	23.20	23.45	-12.2	1,234	-0.99%
2021/04/01	54.4	23.78	61	23.75	23.65	-6.6	1,201	-0.55%
2021/03/31	26.1	24.07	22.8	24.09	24.20	3.3	1,161	0.28%
2021/03/30	60.1	23.81	107	23.98	23.90	-46.9	1,112	-4.21%	大賣/
2021/03/29	38.9	22.84	27.1	22.64	22.90	11.8	1,028	1.15%
2021/03/26	1	22.50	16	22.45	22.50	-15	990	-1.51%
2021/03/25	12.1	22.24	17	22.37	22.35	-5	972	-0.51%
2021/03/24	8	22.25	21	22.34	22.30	-13	950	-1.37%
2021/03/23	15.1	22.28	5.7	22.28	22.30	9.4	932	1.00%
2021/03/22	35.5	22.29	8.1	22.34	22.40	27.5	919	2.98%
2021/03/19	15	22.40	7	22.42	22.50	8	896	0.89%
2021/03/18	13.1	22.29	6.3	22.39	22.40	6.8	869	0.79%
2021/03/17	36	22.36	44.8	22.28	22.35	-8.8	841	-1.04%
2021/03/16	40	22.74	32.1	22.75	22.80	7.9	797	0.99%
2021/03/15	69.1	22.62	197	22.41	23.00	-127.9	759	-16.83%	大賣/鉅額交易
2021/03/12	33	21.13	57.2	21.28	21.70	-24.2	660	-3.66%
2021/03/11	58	20.76	37	20.61	20.60	21	603	3.48%
2021/03/10	3.1	20.40	23.5	20.41	20.50	-20.4	560	-3.65%
2021/03/09	94.1	20.03	48	20.24	20.00	46.1	517	8.91%
2021/03/05	1	18.70	34	18.83	18.85	-33	438	-7.53%
2021/03/04	50.4	18.47	107	18.53	18.55	-56.6	423	-13.36%	大賣/
2021/03/03	0	0.00	3	17.95	18.10	-3	405	-0.74%
2021/03/02	6	18.13	4	18.00	18.00	2	424	0.47%
2021/02/26	1	17.85	0	0.00	17.90	1	443	0.23%
2021/02/25	2	17.90	32	17.80	17.85	-30	436	-6.87%
2021/02/24	3	17.95	48	17.80	17.75	-45	443	-10.16%
2021/02/23	1	17.20	14	17.30	17.35	-13	430	-3.02%
2021/02/22	6	17.40	1	17.40	17.35	5	429	1.16%
2021/02/17	2	17.30	2	17.30	17.40	0	432	-0.01%
2021/02/05	1	17.15	10	17.10	17.30	-9	430	-2.09%
2021/02/04	0	0.00	3	16.75	16.75	-3	429	-0.70%
2021/02/03	10	16.65	0	0.00	16.65	10	442	2.26%
2021/02/01	0	0.00	3	16.70	16.60	-3	444	-0.67%
2021/01/26	1	16.30	0	0.00	16.35	1	432	0.23%
2021/01/22	2	16.30	0	0.00	16.35	2	431	0.46%
2021/01/20	0	0.00	1.4	16.46	16.40	-1.4	435	-0.31%
2021/01/19	0	0.00	5	16.50	16.50	-5	432	-1.16%
2021/01/18	0	0.00	3	16.57	16.65	-3	430	-0.70%
2021/01/15	6	16.51	0	0.00	16.30	6	425	1.41%
2021/01/13	3	16.70	5	16.81	16.85	-2	436	-0.46%
2021/01/12	4	16.83	0	0.00	16.75	4	434	0.92%
2021/01/11	2	17.20	0	0.00	17.20	2	428	0.47%
2021/01/08	0	0.00	7	17.14	17.10	-7	426	-1.64%
2021/01/07	6.9	16.68	7	16.85	17.15	-0.1	424	-0.01%
2021/01/06	5	16.66	7	16.60	16.60	-2	417	-0.48%
2021/01/05	10	16.39	0	0.00	16.50	10	416	2.40%
2021/01/04	25	16.52	0.5	16.30	16.50	24.5	418	5.84%
2020/12/31	28	16.43	16	16.70	16.70	12	420	2.86%
2020/12/30	11	16.37	10	16.70	16.70	1	416	0.24%
2020/12/29	21	16.50	12	16.60	16.50	9	424	2.12%
2020/12/28	32	16.23	5	16.60	16.60	27	436	6.18%
2020/12/25	2	16.45	0	0.00	16.50	2	433	0.46%
2020/12/24	2.5	16.36	7	16.56	16.60	-4.5	436	-1.03%
2020/12/23	20	16.27	0	0.00	16.35	20	436	4.58%
2020/12/22	6	16.42	2	16.50	16.50	4	435	0.92%
2020/12/21	2	16.55	0.1	16.70	16.55	1.9	434	0.44%
2020/12/18	0.7	16.46	1	16.60	16.80	-0.3	433	-0.07%
2020/12/16	10	16.48	0	0.00	16.55	10	435	2.30%
2020/12/15	5.2	16.59	0	0.00	16.60	5.2	431	1.21%
2020/12/11	3.8	16.56	7	16.64	16.50	-3.2	429	-0.75%
2020/12/10	12	16.61	7	16.65	16.65	5	430	1.16%
2020/12/09	196	16.66	16	16.64	16.95	180	428	41.97%	大買/鉅額交易
2020/12/08	74	17.04	0	0.00	17.00	74	416	17.76%
2020/12/07	0	0.00	1	17.50	17.45	-1	408	-0.24%
2020/12/04	0.1	17.50	53	17.64	17.50	-52.9	405	-13.07%
2020/12/03	9	17.50	0	0.00	17.60	9	404	2.23%
2020/12/02	0	0.00	149	17.59	17.75	-149	401	-37.10%	大賣/鉅額交易
2020/12/01	0	0.00	1	17.51	17.60	-1	394	-0.26%
2020/11/30	16.1	17.93	4	18.20	17.95	12.1	386	3.12%
2020/11/27	9.1	18.01	3.5	18.00	18.00	5.6	375	1.48%
2020/11/26	23.2	18.05	18	18.10	18.00	5.2	364	1.43%
2020/11/25	3.8	17.67	19.4	17.30	17.80	-15.6	340	-4.57%
2020/11/24	6	16.79	58.8	16.77	16.90	-52.8	314	-16.77%
2020/11/23	20.3	16.95	20	16.96	16.85	0.3	311	0.10%
2020/11/20	0	0.00	5.7	16.25	16.35	-5.7	298	-1.92%
2020/11/19	3	16.10	0	0.00	16.00	3	299	1.00%
2020/11/18	0.2	16.10	2	16.05	16.20	-1.8	297	-0.60%
2020/11/17	3.8	16.09	0	0.00	16.00	3.8	294	1.29%
2020/11/16	0	0.00	1	15.95	16.00	-1	296	-0.34%
2020/11/13	2	16.00	9	16.25	16.05	-7	288	-2.42%
2020/11/12	6	16.52	13	16.27	16.00	-7	282	-2.48%
2020/11/11	9	15.79	30	15.85	16.15	-21	268	-7.81%
2020/11/10	1	15.45	0	0.00	15.60	1	258	0.39%
2020/11/09	0	0.00	1	15.45	15.45	-1	255	-0.39%
2020/11/06	4	15.35	0	0.00	15.20	4	248	1.61%
2020/11/04	0	0.00	0.4	15.10	15.15	-0.4	247	-0.17%
2020/11/02	11	15.20	0	0.00	15.25	11	245	4.48%
2020/10/30	0	0.00	2	15.35	15.30	-2	244	-0.82%
2020/10/29	17	15.19	0	0.00	15.25	17	240	7.08%
2020/10/28	2	15.30	1	15.15	15.20	1	235	0.42%
2020/10/23	0	0.00	3	15.15	15.15	-3	231	-1.30%
2020/10/22	17	14.99	0	0.00	15.15	17	231	7.34%
2020/10/21	0	0.00	3	15.15	15.10	-3	221	-1.36%
2020/10/20	45	15.20	0	0.00	15.15	45	220	20.45%
2020/10/16	82	15.04	0	0.00	15.10	82	218	37.56%
2020/10/14	2	15.10	3	15.07	15.10	-1	220	-0.45%
2020/10/13	2	15.10	2	15.05	15.15	0	220	0.00%
2020/10/12	4	15.10	10	15.10	15.00	-6	218	-2.74%
2020/10/08	5	15.30	11	15.30	15.25	-6	219	-2.73%
2020/10/07	0	0.00	3	15.30	15.30	-3	216	-1.39%
2020/10/06	34	15.75	81	15.72	15.60	-47	220	-21.29%
2020/10/05	4	15.49	6	15.43	15.60	-2	213	-0.93%
2020/09/29	0	0.00	3	15.13	15.10	-3	201	-1.49%
2020/09/28	4	14.65	10	14.83	14.95	-6	202	-2.97%
2020/09/25	95	14.98	0	0.00	14.80	95	204	46.35%
2020/09/24	0	0.00	2	14.85	14.80	-2	201	-0.99%
2020/09/23	5	14.90	7	14.95	14.85	-2	200	-1.00%
2020/09/22	0	0.00	1	14.95	15.00	-1	198	-0.50%
2020/09/18	0	0.00	4	15.05	15.00	-4	197	-2.03%
2020/09/17	0	0.00	13	15.00	15.00	-13	197	-6.57%
2020/09/16	1	15.05	0	0.00	15.00	1	198	0.50%
2020/09/11	60	15.04	12	15.06	14.95	48	197	24.25%
2020/09/09	0	0.00	2	14.95	15.00	-2	197	-1.01%
2020/09/08	0	0.00	0	14.95	14.95	0	197	0.00%
2020/09/07	11	15.05	21	15.05	15.10	-10	196	-5.10%
2020/09/04	3	14.80	0	0.00	14.95	3	197	1.52%
2020/09/03	0	0.00	1	15.05	14.95	-1	203	-0.49%
2020/08/31	7	14.90	0	0.00	14.90	7	208	3.35%
2020/08/28	7	15.11	0	0.00	15.10	7	205	3.40%
2020/08/27	5	15.20	6	15.40	15.25	-1	207	-0.48%
2020/08/26	0.8	15.15	3	15.15	15.20	-2.2	202	-1.07%
2020/08/25	0	0.00	20	15.10	15.00	-20	200	-9.98%
2020/08/24	0	0.00	1	15.00	14.95	-1	198	-0.50%
2020/08/21	0	0.00	1	14.55	15.00	-1	199	-0.50%
2020/08/20	34	14.61	1	14.50	14.50	33	201	16.37%
2020/08/17	2	14.75	0	0.00	14.90	2	197	1.01%
2020/08/14	24	14.80	0	0.00	14.75	24	198	12.10%
2020/08/11	2	14.90	0	0.00	14.95	2	192	1.04%
2020/08/10	0	0.00	1	14.95	15.00	-1	193	-0.52%
2020/08/07	0	0.00	5	14.95	14.95	-5	194	-2.57%
2020/08/06	0	0.00	5	14.95	14.95	-5	194	-2.57%
2020/08/03	1	14.95	0	0.00	14.90	1	201	0.50%
2020/07/31	11	14.82	5	14.95	14.95	6	203	2.94%
2020/07/29	0	0.00	5	14.85	14.85	-5	209	-2.38%
2020/07/21	1	15.10	4	15.05	15.05	-3	212	-1.41%
2020/07/20	5	14.90	1	14.95	14.90	4	206	1.94%
2020/07/17	24	15.08	2	15.13	15.05	22	204	10.75%
2020/07/15	0	0.00	6	15.22	15.30	-6	212	-2.83%
2020/07/14	0	0.00	14	15.20	15.20	-14	214	-6.53%
2020/07/13	8	15.23	48	15.25	15.15	-40	219	-18.23%
2020/07/10	11	14.82	14	14.89	14.85	-3	219	-1.37%
2020/07/09	5	14.85	13.4	14.97	14.90	-8.4	219	-3.81%
2020/07/08	0	0.00	8	14.98	15.00	-8	218	-3.66%
2020/07/07	10	15.00	12	14.96	14.90	-2	218	-0.91%
2020/07/06	2	14.85	14	14.89	14.85	-12	216	-5.55%
2020/07/03	2	14.80	5	14.85	14.85	-3	214	-1.40%
2020/07/02	1	14.85	0	0.00	14.85	1	213	0.47%
2020/07/01	1	14.85	0	0.00	14.85	1	214	0.47%
2020/06/30	5	14.85	10	14.85	14.85	-5	213	-2.34%
2020/06/24	5	14.77	0	0.00	14.90	5	214	2.33%
2020/06/23	0	0.00	2	14.80	14.80	-2	220	-0.91%
2020/06/22	3	14.75	23	14.76	14.85	-20	221	-9.03%
2020/06/19	24	14.75	6	14.80	14.75	18	225	7.99%
2020/06/18	18	14.83	3	14.85	14.80	15	229	6.54%
2020/06/17	0	0.00	10	14.95	14.95	-10	234	-4.26%
2020/06/16	27	14.90	0	0.00	14.75	27	247	10.90%
2020/06/12	6	14.86	10	14.89	15.10	-4	262	-1.52%
2020/06/11	34	15.07	33	15.10	15.25	1	266	0.37%
2020/06/10	0	0.00	8	15.12	15.20	-8	267	-3.00%
2020/06/09	10	15.00	9	15.00	15.00	1	290	0.34%
2020/06/08	15	15.02	5	15.10	15.05	10	300	3.33%
2020/06/05	5	15.00	1	15.00	15.00	4	299	1.34%
2020/06/04	24	14.90	0	0.00	14.90	24	297	8.06%
2020/06/03	15	14.90	4	14.89	14.95	11	304	3.61%
2020/06/02	5	14.73	2	14.75	14.75	3	303	0.99%
2020/06/01	6	14.78	0	0.00	14.75	6	305	1.96%
2020/05/29	3	15.00	2	14.90	14.85	1	309	0.32%
2020/05/28	2	14.85	0	0.00	14.85	2	311	0.64%
2020/05/27	3	14.70	3	14.75	14.75	0	330	0.00%
2020/05/26	0	0.00	6	14.95	14.95	-6	359	-1.67%
2020/05/22	5	14.78	36	14.75	14.75	-31	363	-8.53%
2020/05/20	18	14.80	0	0.00	14.70	18	367	4.89%
2020/05/19	16	14.80	3	14.95	14.85	13	373	3.48%
2020/05/18	16	14.80	0	0.00	14.80	16	382	4.18%
2020/05/15	2	14.80	0	0.00	14.80	2	384	0.52%
2020/05/14	2	14.80	4	14.83	14.80	-2	386	-0.52%
2020/05/13	2	14.95	0	0.00	14.95	2	386	0.52%
2020/05/12	6	15.02	0.2	15.00	15.10	5.9	392	1.49%
2020/05/11	8	14.79	57	14.88	15.20	-49	396	-12.35%
2020/05/08	15	14.83	108	14.84	14.80	-93	400	-23.24%	大賣/
2020/05/07	16.2	14.91	2.6	14.97	14.85	13.6	399	3.41%
2020/05/06	26	15.00	23	15.00	15.05	3	400	0.75%
2020/05/05	46	15.00	15	15.03	15.00	31	409	7.57%
2020/05/04	0	0.00	7	14.91	15.00	-7	407	-1.72%
2020/04/30	16	15.05	42	15.06	15.10	-26	414	-6.27%
2020/04/29	6	15.05	2	15.20	15.05	4	426	0.94%
2020/04/27	0	0.00	3	15.10	15.30	-3	464	-0.65%
2020/04/23	0	0.00	1	14.80	14.75	-1	469	-0.21%
2020/04/21	0	0.00	8	14.85	14.55	-8	479	-1.67%
2020/04/20	0	0.00	1	14.80	15.05	-1	477	-0.21%
2020/04/17	0	0.00	58	14.99	14.95	-58	476	-12.16%
2020/04/16	1	15.05	50	15.22	15.20	-49	472	-10.37%
2020/04/15	0	0.00	56	14.41	15.55	-56	470	-11.90%
2020/04/14	0	0.00	2	14.15	14.15	-2	466	-0.43%
2020/04/13	7	14.18	20.6	14.18	14.05	-13.6	470	-2.88%
2020/04/10	7	13.86	16	13.76	13.85	-9	476	-1.89%
2020/04/09	38	13.54	0	0.00	13.55	38	491	7.74%
2020/04/08	2	13.45	2	13.55	13.65	0	499	0.00%
2020/04/07	4	13.60	6	13.67	13.60	-2	543	-0.37%
2020/04/06	10	13.41	4	13.53	13.60	6	608	0.99%
2020/04/01	14	13.46	2	13.50	13.55	12	653	1.84%
2020/03/31	3	13.55	4	13.65	13.70	-1	662	-0.15%
2020/03/30	2	13.05	16	13.41	13.75	-14	667	-2.10%
2020/03/27	5	13.74	50	13.60	13.50	-45	676	-6.65%
2020/03/26	28	14.00	0	0.00	13.90	28	671	4.17%
2020/03/25	51	14.15	6	14.25	14.30	45	669	6.72%
2020/03/23	0	0.00	2	13.20	13.20	-2	660	-0.30%
2020/03/20	33	12.69	28	13.52	13.60	5	659	0.76%
2020/03/19	103	12.52	15	12.64	12.40	88	646	13.61%	大買/
2020/03/18	0	0.00	3	14.00	13.75	-3	632	-0.47%
2020/03/17	20	13.75	27	14.05	14.00	-7	629	-1.11%
2020/03/16	0	0.00	11	14.99	14.95	-11	625	-1.76%
2020/03/13	44	13.40	100	14.41	15.20	-56	622	-9.00%
2020/03/12	74	14.87	11	14.84	14.85	63	592	10.63%
2020/03/10	3	15.27	25	15.42	15.70	-22	582	-3.77%
2020/03/09	0	0.00	82	15.47	15.85	-82	580	-14.13%
2020/03/06	12	15.54	10	15.65	15.65	2	574	0.35%
2020/03/05	6	15.68	5	15.65	15.65	1	572	0.17%
2020/03/04	34	15.35	2	15.40	15.60	32	571	5.60%
2020/03/03	0.1	15.40	20	15.46	15.50	-19.9	567	-3.51%
2020/03/02	14	14.64	23	14.88	15.00	-9	565	-1.59%
2020/02/27	57	15.59	79	15.58	15.45	-22	558	-3.94%
2020/02/26	6	16.23	0	0.00	16.20	6	562	1.07%
2020/02/25	10	16.13	10	16.25	16.25	0	561	0.00%
2020/02/24	4	16.45	5	16.50	16.45	-1	558	-0.18%
2020/02/21	0	0.00	10	16.58	16.55	-10	555	-1.80%
2020/02/20	17	16.03	12.2	16.57	16.60	4.8	555	0.86%
2020/02/19	4	16.70	51	16.61	16.65	-47	550	-8.54%
2020/02/18	19	16.26	2	16.25	16.25	17	541	3.14%
2020/02/17	2	16.35	0	0.00	16.30	2	544	0.37%
2020/02/14	0	0.00	22	16.48	16.50	-22	541	-4.06%
2020/02/13	96	16.40	4	16.40	16.40	92	541	16.98%
2020/02/12	0	0.00	2	16.45	16.45	-2	539	-0.37%
2020/02/11	11	16.38	4	16.40	16.35	7	534	1.31%
2020/02/10	2	16.30	2	16.35	16.30	0	531	0.00%
2020/02/07	1	16.40	6	16.35	16.50	-5	532	-0.94%
2020/02/06	14	16.41	0	0.00	16.45	14	532	2.63%
2020/02/05	2	16.20	5	16.27	16.35	-3	524	-0.57%
2020/02/04	14	16.18	0	0.00	16.35	14	519	2.70%
2020/02/03	24	16.20	2	16.30	16.15	22	520	4.23%
2020/01/31	65	16.85	10	16.90	16.90	55	508	10.82%
2020/01/30	63	17.10	83	17.00	16.90	-20	497	-4.02%
2020/01/20	27	18.44	10	18.65	18.45	17	474	3.58%
2020/01/17	9	18.69	2	18.75	18.70	7	472	1.48%
2020/01/16	15	18.33	31	18.53	18.70	-16	470	-3.40%
2020/01/15	21	18.27	0	0.00	18.25	21	466	4.50%
2020/01/14	13	18.39	0	0.00	18.35	13	466	2.79%
2020/01/13	25	18.37	7	18.44	18.35	18	468	3.84%
2020/01/10	0	0.00	3	18.30	18.35	-3	467	-0.64%
2020/01/09	17	18.29	2	18.23	18.25	15	467	3.21%
2020/01/08	2	18.13	7	18.11	18.10	-5	464	-1.08%
2020/01/07	4	17.96	18	17.95	18.10	-14	464	-3.01%
2020/01/06	13	18.00	6	17.96	18.20	7	465	1.50%
2020/01/03	41	18.52	2	18.95	18.50	39	456	8.54%
2020/01/02	33	18.80	2	18.80	18.85	31	446	6.94%
2019/12/31	48.5	19.13	23	19.11	18.85	25.5	436	5.85%
2019/12/30	110	18.91	79.2	19.02	18.85	30.8	396	7.78%	大買/
2019/12/27	8	18.26	27.1	18.17	18.30	-19.1	331	-5.76%
2019/12/26	4	17.53	22	17.52	17.55	-18	289	-6.21%
2019/12/25	4.1	17.60	6	17.60	17.50	-1.9	289	-0.66%
2019/12/24	4	17.35	31	17.49	17.55	-27	285	-9.45%
2019/12/23	1	17.25	9	17.27	17.30	-8	286	-2.79%
2019/12/20	1	17.25	10	17.25	17.25	-9	293	-3.06%
2019/12/19	1.1	17.24	0	0.00	17.25	1.1	298	0.37%
2019/12/18	3	17.20	1	17.35	17.25	2	298	0.67%
2019/12/17	48.6	17.18	5	17.27	17.15	43.6	297	14.67%
2019/12/16	0	0.00	1	17.30	17.30	-1	293	-0.34%
2019/12/13	31.2	17.18	1	17.20	17.20	30.2	292	10.33%
2019/12/12	4.7	17.27	0	0.00	17.30	4.7	288	1.64%
2019/12/11	0	0.00	1	17.45	17.45	-1	288	-0.35%
2019/12/09	0	0.00	4	17.43	17.45	-4	292	-1.37%
2019/12/06	5	17.35	0	0.00	17.35	5	292	1.71%
2019/12/05	1	17.35	10	17.35	17.35	-9	291	-3.08%
2019/12/04	0	0.00	5	17.45	17.45	-5	294	-1.70%
2019/12/03	13	17.47	14	17.45	17.45	-1	298	-0.34%
2019/12/02	11	17.22	3	17.30	17.30	8	299	2.67%
2019/11/29	0	0.00	5	17.36	17.30	-5	301	-1.66%
2019/11/28	20	17.38	0	0.00	17.35	20	302	6.61%
2019/11/27	27	17.39	2	17.40	17.40	25	308	8.10%
2019/11/26	36	17.43	43	17.56	17.50	-7	315	-2.22%
2019/11/25	59	17.70	65	17.79	17.60	-6	304	-1.97%
2019/11/22	8	16.85	0	0.00	16.85	8	282	2.83%
2019/11/21	0	0.00	0.4	16.85	16.90	-0.4	289	-0.14%
2019/11/20	6	16.90	5	16.90	16.90	1	294	0.34%
2019/11/19	22	16.85	11	16.85	16.85	11	299	3.67%
2019/11/18	7	16.95	5	16.96	16.95	2	304	0.66%
2019/11/15	2	16.85	2	17.00	17.00	0	313	0.00%
2019/11/14	2	17.05	2	17.15	17.05	0	324	0.00%
2019/11/13	5	16.85	19.5	16.95	16.95	-14.5	355	-4.08%
2019/11/12	5	16.84	4	16.80	16.80	1	390	0.26%
2019/11/11	2	16.88	15	16.83	16.80	-13	388	-3.35%
2019/11/07	0	0.00	4	16.95	16.95	-4	385	-1.04%
2019/11/06	0	0.00	11	17.02	17.00	-11	384	-2.86%
2019/11/05	11	17.00	17	16.96	16.95	-6	382	-1.57%
2019/11/04	15	17.00	0	0.00	17.05	15	380	3.94%
2019/11/01	0	0.00	3	17.12	17.10	-3	381	-0.79%
2019/10/31	20	16.98	16	17.06	16.95	4	387	1.03%
2019/10/30	0	0.00	2	17.05	17.00	-2	380	-0.53%
2019/10/29	20	16.97	5	16.95	16.95	15	385	3.89%
2019/10/28	5	17.00	5	17.05	17.05	0	385	0.00%
2019/10/24	9	17.01	9	17.12	17.05	0	384	0.00%
2019/10/23	2	17.10	0	0.00	17.15	2	381	0.52%
2019/10/22	18	17.15	7	17.30	17.10	11	379	2.90%
2019/10/21	5	17.20	0	0.00	17.10	5	376	1.33%
2019/10/18	14	17.03	6	17.06	17.05	8	374	2.14%
2019/10/16	5	16.95	0	0.00	17.05	5	369	1.35%
2019/10/15	15	17.08	5	17.18	16.90	10	367	2.72%
2019/10/14	9	16.65	25	17.09	17.30	-16	365	-4.38%
2019/10/09	11	16.60	9	16.60	16.60	2	371	0.54%
2019/10/08	10	16.63	9	16.77	16.75	1	382	0.26%
2019/10/07	7	16.85	8	16.85	16.85	-1	378	-0.26%
2019/10/04	12	16.74	9	16.80	16.80	3	377	0.80%
2019/10/03	3	16.95	0	0.00	16.90	3	372	0.81%
2019/10/02	24	17.02	1	17.00	17.00	23	371	6.19%
2019/10/01	9.4	17.12	9	17.23	17.30	0.4	367	0.10%
2019/09/27	17	17.21	0	0.00	17.15	17	364	4.66%
2019/09/26	11	17.27	6	17.40	17.30	5	365	1.37%
2019/09/25	5	17.40	10	17.35	17.40	-5	356	-1.40%
2019/09/24	0	0.00	6	17.53	17.60	-6	352	-1.70%
2019/09/23	5	17.25	0	0.00	17.25	5	353	1.41%
2019/09/20	5	17.25	0	0.00	17.25	5	361	1.38%
2019/09/19	5	17.25	9	17.29	17.25	-4	400	-1.00%
2019/09/17	6	17.23	0	0.00	17.20	6	467	1.28%
2019/09/16	0	0.00	2	17.30	17.30	-2	480	-0.42%
2019/09/12	5	17.23	1	17.30	17.30	4	485	0.82%
2019/09/11	24	17.30	0	0.00	17.25	24	499	4.80%
2019/09/06	0	0.00	1	17.70	17.65	-1	524	-0.19%
2019/09/05	3	17.70	30	17.83	17.70	-27	523	-5.16%
2019/09/04	4	17.95	10	17.98	17.95	-6	523	-1.15%
2019/09/02	6	17.93	0	0.00	17.95	6	522	1.15%
2019/08/30	29	17.98	17	18.03	17.85	12	521	2.30%
2019/08/29	34	17.51	4	18.00	17.85	30	515	5.82%
2019/08/28	28	17.29	0	0.00	17.25	28	510	5.49%
2019/08/27	18	17.14	14	17.21	17.05	4	510	0.78%
2019/08/26	0	0.00	16	17.53	17.55	-16	496	-3.22%
2019/08/22	5	17.80	3	17.70	17.75	2	491	0.41%
2019/08/21	4	17.75	0	0.00	17.80	4	519	0.77%
2019/08/20	10	18.12	12	18.09	18.00	-2	529	-0.38%
2019/08/19	24	18.24	15	18.33	18.20	9	520	1.73%
2019/08/16	37	18.14	15	18.25	18.10	22	512	4.30%
2019/08/15	50	17.84	27	17.77	17.70	23	484	4.74%
2019/08/14	2	16.60	20	16.61	16.60	-18	460	-3.91%
2019/08/13	0.7	16.65	1	16.60	16.55	-0.3	472	-0.06%
2019/08/08	20	16.47	0	0.00	16.50	20	485	4.12%
2019/08/07	0	0.00	1	16.90	16.55	-1	489	-0.20%
2019/08/06	0	0.00	4	16.64	16.65	-4	491	-0.82%
2019/08/05	3	16.85	6	16.80	16.80	-3	490	-0.61%
2019/08/02	0	0.00	20	17.06	17.00	-20	491	-4.07%
2019/08/01	2	17.10	0	0.00	17.10	2	487	0.41%
2019/07/31	10	17.11	13	17.17	17.10	-3	487	-0.61%
2019/07/30	2	17.03	0	0.00	16.85	2	482	0.41%
2019/07/26	0	0.00	2	16.75	16.75	-2	481	-0.42%
2019/07/25	1	16.65	0	0.00	16.70	1	486	0.21%
2019/07/23	7	16.60	8	16.79	16.75	-1	497	-0.20%
2019/07/22	2	16.85	0	0.00	16.80	2	498	0.40%
2019/07/19	1	16.80	7	16.80	16.80	-6	498	-1.20%
2019/07/18	3	16.70	31	16.89	16.90	-28	501	-5.59%
2019/07/17	0.2	16.90	10	16.90	16.90	-9.8	504	-1.95%
2019/07/16	1.4	16.92	0	0.00	16.95	1.4	512	0.27%
2019/07/15	0	0.00	1	16.70	16.90	-1	519	-0.19%
2019/07/12	7	16.60	0	0.00	16.70	7	507	1.38%
2019/07/11	10	16.78	0	0.00	16.75	10	502	1.99%
2019/07/10	0	0.00	1	16.85	16.90	-1	506	-0.20%
2019/07/09	6	16.90	11	16.95	16.90	-5	511	-0.98%
2019/07/08	0	0.00	32	17.01	16.95	-32	517	-6.18%
2019/07/04	10	16.80	6	16.97	16.80	4	546	0.73%
2019/07/03	14	16.68	8	16.64	16.60	6	546	1.10%
2019/07/02	41	16.79	0.1	16.80	16.80	40.9	548	7.45%
2019/07/01	2	17.08	1	17.00	16.95	1	549	0.18%
2019/06/28	16	16.98	2	17.00	17.00	14	551	2.54%
2019/06/27	16	17.18	3	17.15	17.10	13	552	2.35%
2019/06/26	32	17.36	13	17.39	17.20	19	549	3.46%
2019/06/25	22	19.45	74	19.46	19.45	-52	517	-10.05%
2019/06/24	4	19.24	43	19.39	19.55	-39	505	-7.71%
2019/06/21	0	0.00	1	19.15	19.15	-1	483	-0.21%
2019/06/20	1	19.10	1	19.20	19.15	0	477	0.00%
2019/06/19	10	19.06	0	0.00	19.15	10	478	2.09%
2019/06/18	10	19.10	1	19.15	19.10	9	468	1.92%
2019/06/17	36	18.97	1	19.00	19.10	35	461	7.59%
2019/06/14	3	18.98	1	19.00	19.00	2	461	0.43%
2019/06/13	1	18.90	0	0.00	18.95	1	458	0.22%
2019/06/12	1	19.05	0	0.00	19.05	1	467	0.21%
2019/06/11	5	18.97	0	0.00	19.05	5	478	1.05%
2019/06/10	1	19.00	5	19.05	19.00	-4	489	-0.82%
2019/06/05	17	19.05	0	0.00	19.05	17	509	3.33%
2019/06/04	6	19.03	0.5	19.00	19.00	5.5	531	1.03%
2019/06/03	6	19.10	1	19.25	19.25	5	577	0.87%
2019/05/31	3	19.05	0	0.00	19.05	3	655	0.46%
2019/05/30	4	19.05	0	0.00	19.05	4	707	0.57%
2019/05/29	1	19.10	3	19.05	19.05	-2	710	-0.28%
2019/05/28	24	19.71	21	19.80	19.50	3	705	0.43%
2019/05/27	13	19.37	37	18.79	19.45	-24	673	-3.57%
2019/05/24	5	18.15	1	18.20	18.20	4	657	0.61%
2019/05/23	1	18.30	0	0.00	18.35	1	660	0.15%
2019/05/22	0	0.00	3	18.35	18.30	-3	658	-0.46%
2019/05/20	17	17.89	23	18.22	18.35	-6	642	-0.93%
2019/05/17	21	18.30	3.3	18.18	18.10	17.7	632	2.80%
2019/05/16	8	18.67	7	18.60	18.60	1	624	0.16%
2019/05/15	17	18.71	4	18.90	18.80	13	619	2.10%
2019/05/14	1	18.80	0	0.00	18.80	1	613	0.16%
2019/05/13	11	18.93	0	0.00	18.90	11	611	1.80%
2019/05/10	1	18.85	0	0.00	18.90	1	609	0.16%
2019/05/08	1	18.75	0	0.00	19.00	1	608	0.16%
2019/05/06	2	18.90	0	0.00	18.90	2	612	0.33%
2019/05/03	4	18.99	3	19.05	19.05	1	607	0.16%
2019/05/02	1	18.85	3	18.95	19.05	-2	606	-0.33%
2019/04/30	6	18.96	15	19.01	18.95	-9	599	-1.50%
2019/04/29	7	19.00	15	19.01	19.10	-8	598	-1.34%
2019/04/26	4	19.10	0	0.00	19.30	4	588	0.68%
2019/04/25	0	0.00	4	19.20	19.20	-4	588	-0.68%
2019/04/24	0	0.00	10	19.30	19.35	-10	588	-1.70%
2019/04/23	6	19.04	0	0.00	19.15	6	586	1.02%
2019/04/22	7	19.04	1	19.15	19.15	6	583	1.03%
2019/04/19	8	19.14	5	19.25	19.30	3	580	0.52%
2019/04/18	4	19.25	2	19.30	19.30	2	573	0.35%
2019/04/17	9	19.25	3.3	19.25	19.25	5.7	572	1.00%
2019/04/16	2	19.30	1	19.40	19.45	1	565	0.18%
2019/04/15	0.1	19.35	0	0.00	19.45	0.1	559	0.02%
2019/04/12	1	19.30	6	19.43	19.55	-5	556	-0.90%
2019/04/11	22.7	19.40	29	19.39	19.30	-6.3	550	-1.15%
2019/04/10	2.5	19.99	0	0.00	20.00	2.5	528	0.46%
2019/04/09	2.5	20.04	1.8	20.03	20.05	0.7	521	0.13%
2019/04/08	0.2	19.95	19	20.10	20.00	-18.8	516	-3.65%
2019/04/03	0	0.00	12	20.15	20.05	-12	512	-2.34%
2019/04/02	0	0.00	3	20.05	20.05	-3	509	-0.59%
2019/04/01	20	20.05	6	20.08	20.05	14	502	2.79%
2019/03/29	10.1	20.10	3	20.10	20.05	7.1	494	1.44%
2019/03/28	2.1	20.14	1	20.15	20.15	1.1	489	0.22%
2019/03/27	26	20.12	8	20.03	20.15	18	483	3.72%
2019/03/26	9	19.75	3	19.72	19.75	6	457	1.31%
2019/03/25	2	19.60	3	19.65	19.65	-1	450	-0.22%
2019/03/22	3.2	19.60	3	19.75	19.65	0.2	443	0.04%
2019/03/21	0	0.00	3.5	19.68	19.65	-3.5	437	-0.81%
2019/03/20	5	19.75	8	19.81	19.65	-3	436	-0.69%
2019/03/19	0	0.00	1	19.65	19.70	-1	434	-0.23%
2019/03/18	7	19.71	11	19.78	19.60	-4	430	-0.93%
2019/03/15	7	19.74	0	0.00	19.70	7	433	1.61%
2019/03/14	9	19.49	23.5	19.59	19.65	-14.5	421	-3.43%
2019/03/13	18	19.37	14	19.49	19.40	4	410	0.97%
2019/03/12	15	19.82	6	19.85	19.70	9	399	2.26%
2019/03/11	1.6	19.81	47.9	19.83	19.85	-46.3	391	-11.82%
2019/03/08	8	19.84	19	19.82	19.80	-11	384	-2.86%
2019/03/07	29	19.56	17	19.54	19.75	12	362	3.31%
2019/03/06	74.2	19.20	76.2	19.13	19.95	-2	314	-0.63%
2019/03/05	69	18.15	40.6	18.26	18.30	28.4	244	11.60%
2019/03/04	0	0.00	4	16.54	16.65	-4	192	-2.08%
2019/02/27	2	16.05	0	0.00	16.00	2	189	1.05%
2019/02/26	7	16.15	0	0.00	16.10	7	190	3.68%
2019/02/22	0	0.00	77	15.97	16.00	-77	188	-40.78%
2019/02/20	3	16.05	2	16.10	16.10	1	185	0.54%
2019/02/18	42	15.85	1	15.90	15.80	41	184	22.26%
2019/02/15	4	15.84	0	0.00	15.90	4	181	2.20%
2019/02/14	11	16.05	0	0.00	16.15	11	182	6.04%
2019/02/13	1	16.00	0	0.00	16.00	1	181	0.55%
2019/02/11	1	15.95	0	0.00	16.00	1	182	0.55%
2019/01/30	0.4	15.90	0	0.00	15.95	0.4	186	0.21%
2019/01/29	3	16.15	10	16.26	16.10	-7	189	-3.70%
2019/01/28	0	0.00	4	15.81	16.30	-4	187	-2.14%
2019/01/25	2	15.55	0	0.00	15.50	2	184	1.08%
2019/01/22	4	15.65	0	0.00	15.60	4	194	2.05%
2019/01/21	0	0.00	4	15.65	15.55	-4	197	-2.03%
2019/01/18	0	0.00	6	15.55	15.55	-6	198	-3.02%
2019/01/17	0	0.00	4	15.55	15.55	-4	204	-1.96%
2019/01/15	0	0.00	1	15.45	15.45	-1	210	-0.47%
2019/01/14	2	15.15	0	0.00	15.35	2	211	0.95%
2019/01/11	27	15.35	2	15.45	15.35	25	212	11.75%
2019/01/10	2	15.65	0	0.00	15.70	2	209	0.96%
2019/01/08	15	15.64	0	0.00	15.60	15	215	6.96%
2019/01/07	13	15.67	0	0.00	15.70	13	218	5.96%
2019/01/04	0	0.00	4	15.55	15.55	-4	231	-1.73%
2019/01/02	0	0.00	8	15.75	15.65	-8	261	-3.06%
2018/12/28	3	15.50	0	0.00	15.55	3	271	1.10%
2018/12/26	3	15.65	0	0.00	15.65	3	277	1.08%
2018/12/24	4	16.10	0	0.00	16.10	4	279	1.43%
2018/12/22	6	15.98	0	0.00	16.10	6	281	2.13%
2018/12/21	3	16.05	0	0.00	16.05	3	286	1.05%
2018/12/20	10	16.10	8	16.15	16.05	2	287	0.70%
2018/12/19	7	16.28	2	16.35	16.30	5	287	1.74%
2018/12/18	3	16.35	3	16.45	16.35	0	290	0.00%
2018/12/17	10	16.62	1	16.60	16.60	9	296	3.03%
2018/12/14	4	16.56	0	0.00	16.65	4	304	1.31%
2018/12/13	15	16.63	0	0.00	16.75	15	313	4.79%
2018/12/10	6	16.53	0	0.00	16.40	6	319	1.88%
2018/12/04	0.2	16.25	0	0.00	16.30	0.2	315	0.06%
2018/12/03	7	16.20	1	16.20	16.20	6	316	1.90%
2018/11/30	0	0.00	1.8	16.15	16.20	-1.8	314	-0.58%
2018/11/29	0	0.00	0.8	16.00	16.00	-0.8	317	-0.26%
2018/11/28	4	15.50	14	15.63	16.00	-10	317	-3.15%
2018/11/27	1	15.35	6	15.40	15.35	-5	309	-1.61%
2018/11/26	4	15.20	5	15.15	15.15	-1	314	-0.32%
2018/11/23	5.3	15.05	5	15.20	15.00	0.3	319	0.09%
2018/11/22	0	0.00	10	15.20	15.05	-10	324	-3.09%
2018/11/21	0	0.00	1	15.10	15.10	-1	324	-0.31%
2018/11/20	3	15.15	0	0.00	15.10	3	332	0.90%
2018/11/19	7	15.11	0	0.00	15.15	7	349	2.00%
2018/11/16	15.1	15.17	5	15.30	15.20	10.1	355	2.84%
2018/11/15	0	0.00	1	15.10	15.30	-1	375	-0.27%
2018/11/14	0	0.00	1	15.20	15.15	-1	384	-0.26%
2018/11/13	1.2	14.91	0	0.00	15.00	1.2	403	0.29%
2018/11/12	6	15.16	0	0.00	15.15	6	423	1.42%
2018/11/09	0	0.00	0.1	15.30	15.30	-0.1	439	-0.02%
2018/11/08	0	0.00	11	15.40	15.35	-11	468	-2.35%
2018/11/07	2	15.15	0	0.00	15.20	2	471	0.42%
2018/11/06	11	15.08	0	0.00	15.00	11	476	2.31%
2018/11/05	3	15.35	3	15.30	15.30	0	484	0.00%
2018/11/02	9	15.43	0	0.00	15.45	9	492	1.83%
2018/11/01	0	0.00	1	15.35	15.50	-1	498	-0.20%
2018/10/31	7	15.25	2	15.30	15.30	5	514	0.97%
2018/10/30	2	14.95	4	14.85	14.95	-2	534	-0.37%
2018/10/29	3	15.10	0	0.00	15.15	3	552	0.54%
2018/10/26	0.1	15.20	3	15.27	15.30	-2.9	572	-0.51%
2018/10/25	1.3	15.33	0	0.00	15.25	1.3	580	0.22%
2018/10/24	0.4	15.90	20	15.90	15.90	-19.6	598	-3.28%
2018/10/23	0	0.00	0.7	16.20	16.20	-0.7	606	-0.12%
2018/10/22	0.3	16.55	0	0.00	16.55	0.3	616	0.05%
2018/10/19	0	0.00	1	16.80	16.65	-1	627	-0.16%
2018/10/18	0	0.00	4	17.11	16.90	-4	636	-0.63%
2018/10/17	0.1	17.00	1.7	17.17	17.00	-1.6	653	-0.25%
2018/10/16	0.3	17.00	0	0.00	17.00	0.3	675	0.04%
2018/10/15	4	16.36	3	16.93	17.00	1	688	0.15%
2018/10/12	3	15.20	5	17.13	17.25	-2	700	-0.29%
2018/10/11	2.1	15.90	29.1	16.02	16.20	-27	698	-3.87%
2018/10/09	1	17.50	0	0.00	17.30	1	692	0.14%
2018/10/08	0.3	17.75	0	0.00	17.80	0.3	695	0.04%
2018/10/05	0	0.00	5	18.09	17.50	-5	701	-0.71%
2018/10/04	0	0.00	3.1	18.20	18.20	-3.1	751	-0.41%
2018/10/03	2	18.55	5	18.54	18.50	-3	778	-0.39%
2018/10/02	5	18.55	0	0.00	18.55	5	811	0.62%
2018/10/01	0	0.00	1.8	18.60	18.55	-1.8	836	-0.22%
2018/09/28	0	0.00	15.5	18.73	18.55	-15.5	874	-1.78%
2018/09/27	0.2	18.80	12	18.82	18.80	-11.8	941	-1.25%
2018/09/26	0	0.00	1.7	18.76	18.80	-1.7	1,130	-0.15%
2018/09/25	0.4	18.90	0	0.00	18.90	0.4	1,147	0.03%
2018/09/12	5.1	17.50	17	17.62	17.75	-11.9	1,160	-1.03%
2018/09/11	15	17.42	9	17.36	17.55	6	1,175	0.51%
2018/09/10	9	17.12	4	17.30	17.05	5	1,194	0.42%
2018/09/07	4	18.03	2	18.10	17.60	2	1,230	0.16%
2018/09/06	7	18.45	1	18.50	18.40	6	1,302	0.46%
2018/09/05	0	0.00	1	18.65	18.65	-1	1,364	-0.07%
2018/09/04	1	18.80	0	0.00	18.75	1	1,432	0.07%
2018/09/03	2	18.75	1	18.75	18.75	1	1,489	0.07%
2018/08/31	8	18.90	0	0.00	18.90	8	1,608	0.50%
2018/08/30	0	0.00	2	18.75	18.85	-2	1,842	-0.11%
2018/08/29	0	0.00	2	18.95	18.80	-2	2,015	-0.10%
2018/08/27	8	18.91	12	18.97	19.00	-4	2,108	-0.19%
2018/08/23	5	18.71	4	18.78	18.75	1	2,286	0.04%
2018/08/22	12	18.82	21	18.63	18.65	-9	2,303	-0.39%
2018/08/21	1	18.35	0.1	18.35	18.35	0.9	2,323	0.04%
2018/08/20	7	18.49	5	18.38	18.30	2	2,341	0.09%
2018/08/16	5	18.55	32	18.78	18.70	-27	2,425	-1.11%
2018/08/15	7	18.66	12	18.63	18.65	-5	2,441	-0.20%
2018/08/14	6	19.31	51	19.52	19.30	-45	2,430	-1.85%
2018/08/13	2.4	19.40	5	20.10	19.30	-2.6	2,471	-0.11%
2018/08/10	2	20.03	5	20.10	20.10	-3	2,464	-0.12%
2018/08/09	10	20.23	4	20.30	20.10	6	2,469	0.24%
2018/08/08	2.3	20.31	2	20.30	20.45	0.3	2,493	0.01%
2018/08/06	1	20.10	10	19.96	20.05	-9	2,485	-0.36%
2018/08/03	6	19.49	0	0.00	19.45	6	2,480	0.24%
2018/08/02	2.3	19.60	1	19.55	19.55	1.3	2,490	0.05%
2018/08/01	10	20.00	0	0.00	19.85	10	2,494	0.40%
2018/07/31	3	19.95	11	20.00	19.95	-8	2,531	-0.32%
2018/07/30	10.9	19.80	2	19.95	19.80	8.9	2,528	0.35%
2018/07/27	16	19.84	7	19.94	19.75	9	2,527	0.36%
2018/07/26	8	19.74	5	20.06	19.70	3	2,515	0.12%
2018/07/25	19	19.89	44	20.20	19.70	-25	2,497	-1.00%
2018/07/24	5	20.02	21	20.18	20.00	-16	2,477	-0.65%
2018/07/23	7	19.74	0	0.00	19.55	7	2,457	0.28%
2018/07/20	73	19.98	14	20.06	19.75	59	2,451	2.41%
2018/07/19	8	19.90	21	19.90	19.75	-13	2,429	-0.54%
2018/07/18	22	20.42	13	20.32	20.20	9	2,419	0.37%
2018/07/17	9	20.55	14	20.68	20.55	-5	2,413	-0.21%
2018/07/16	7	20.61	5	20.85	20.60	2	2,407	0.08%
2018/07/13	3	21.05	3	21.15	21.05	0	2,406	0.00%
2018/07/12	61	21.55	8	21.74	21.35	53	2,399	2.21%
2018/07/11	15	22.11	12	22.34	22.35	3	2,387	0.13%
2018/07/10	2	21.95	5	22.02	22.15	-3	2,383	-0.13%
2018/07/09	1	21.50	8	21.80	21.80	-7	2,382	-0.29%
2018/07/06	8	21.13	18	21.19	21.20	-10	2,382	-0.42%
2018/07/05	3	21.67	5	21.55	21.55	-2	2,401	-0.08%
2018/07/04	21	21.85	31	21.77	21.70	-10	2,408	-0.42%
2018/07/03	47	22.07	132	21.74	21.40	-85	2,412	-3.52%	大賣/
2018/07/02	33.3	23.32	34	23.25	22.85	-0.7	2,364	-0.03%
2018/06/29	33	23.28	17	23.45	23.50	16	2,345	0.68%
2018/06/28	76	23.71	14	23.68	23.50	62	2,315	2.68%
2018/06/27	20	23.76	35	23.91	23.80	-15	2,295	-0.65%
2018/06/26	68	23.74	64	23.69	23.60	4	2,259	0.18%
2018/06/25	139.1	24.01	148	23.97	23.95	-8.9	2,189	-0.41%	大買/大賣/
2018/06/22	14	22.49	29.2	22.60	22.80	-15.2	2,000	-0.76%
2018/06/21	12	22.65	23	22.72	22.65	-11	1,985	-0.55%
2018/06/20	16	22.52	14	22.51	22.55	2	1,972	0.10%
2018/06/19	26	22.62	32	22.71	22.65	-6	1,952	-0.31%
2018/06/15	30	22.86	46	22.96	22.75	-16	1,928	-0.83%
2018/06/14	83.2	22.84	176	22.76	22.35	-92.8	1,884	-4.92%	大賣/
2018/06/13	105.3	23.30	27.4	23.34	23.35	77.9	1,807	4.31%	大買/
2018/06/12	46	23.88	64	24.00	23.85	-18	1,744	-1.03%
2018/06/11	39	23.60	55	23.69	23.60	-16	1,677	-0.95%
2018/06/08	149	23.64	86	23.76	23.50	63	1,620	3.89%	大買/
2018/06/07	253	24.16	132	24.22	24.15	121	1,497	8.08%	大買/大賣/鉅額交易
2018/06/06	208	22.12	159	21.87	22.80	49	1,268	3.86%	大買/大賣/
2018/06/05	36	20.84	93	20.75	20.75	-57	1,093	-5.21%
2018/06/04	1	20.00	18	20.07	20.15	-17	1,035	-1.64%
2018/06/01	44	20.00	74	19.85	19.90	-30	997	-3.01%
2018/05/31	120	19.83	200	20.00	20.25	-80	944	-8.47%	大買/大賣/
2018/05/30	10	18.73	24	18.81	18.80	-14	811	-1.72%
2018/05/29	12	18.74	22	18.83	18.85	-10	792	-1.26%
2018/05/28	10	18.76	34	18.79	18.80	-24	768	-3.12%
2018/05/25	46	18.89	51	18.86	18.70	-5	742	-0.67%
2018/05/24	41	18.75	58	18.78	18.70	-17	709	-2.39%
2018/05/23	8	18.14	18	18.40	18.40	-10	652	-1.53%
2018/05/22	5	18.25	9	18.24	18.20	-4	632	-0.63%
2018/05/21	73	18.40	79	18.46	18.35	-6	627	-0.96%
2018/05/18	6	17.94	6	18.18	18.15	0	584	0.00%
2018/05/17	27	18.16	9	18.19	18.15	18	578	3.11%
2018/05/16	14	17.96	66	17.98	18.40	-52	569	-9.14%
2018/05/15	29	17.33	30	17.42	17.35	-1	533	-0.19%
2018/05/14	0	0.00	19	17.20	17.20	-19	522	-3.64%
2018/05/11	57	17.12	40	17.05	17.05	17	516	3.29%
2018/05/10	14	17.52	54	17.58	17.55	-40	492	-8.13%
2018/05/09	13	17.77	7	17.84	17.85	6	479	1.25%
2018/05/08	52	18.31	46	18.66	17.80	6	469	1.28%
2018/05/07	36	18.46	0	0.00	18.45	36	420	8.56%
2018/05/04	10	18.55	0	0.00	18.50	10	416	2.40%
2018/05/03	10	18.74	7	18.69	18.70	3	414	0.72%
2018/05/02	2	18.75	0	0.00	18.75	2	413	0.48%
2018/04/30	22	18.50	47	18.48	18.60	-25	413	-6.05%
2018/04/27	1	18.25	2	18.25	18.35	-1	413	-0.24%
2018/04/26	40	18.18	3	18.47	18.10	37	413	8.94%
2018/04/25	19	18.20	3	18.10	18.20	16	413	3.87%
2018/04/24	12	18.34	7	18.36	18.30	5	418	1.19%
2018/04/23	6	18.48	0	0.00	18.50	6	419	1.43%
2018/04/20	2	18.25	4	18.30	18.30	-2	420	-0.48%
2018/04/19	10	18.25	7	18.10	18.50	3	422	0.71%
2018/04/18	26	17.95	6	18.07	17.95	20	417	4.79%
2018/04/17	14	18.08	9	18.36	17.90	5	438	1.14%
2018/04/16	9	18.56	10.3	18.62	18.55	-1.3	437	-0.29%
2018/04/13	19	18.53	10	18.56	18.50	9	437	2.06%
2018/04/12	7	18.88	13	18.87	18.80	-6	437	-1.37%
2018/04/11	31	18.87	32	18.96	18.85	-1	430	-0.23%
2018/04/10	35	18.83	19	18.69	18.45	16	406	3.94%
2018/04/09	33	18.66	40	18.62	18.80	-7	423	-1.65%
2018/04/03	10	17.84	13.4	17.98	18.15	-3.3	408	-0.81%
2018/04/02	12	17.60	18	17.79	17.65	-6	412	-1.45%
2018/03/31	19	17.49	10	17.45	17.45	9	413	2.17%
2018/03/30	8	17.41	5	17.45	17.40	3	416	0.72%
2018/03/29	21	17.17	18.9	17.36	17.35	2.1	411	0.51%
2018/03/28	1	16.95	8	17.04	17.00	-7	408	-1.71%
2018/03/27	28	16.92	21	16.97	16.95	7	409	1.71%
2018/03/26	6	16.73	5	16.70	16.70	1	412	0.24%
2018/03/23	1	16.65	0	0.00	16.70	1	417	0.24%
2018/03/22	12	17.07	28	17.06	17.00	-16	418	-3.82%
2018/03/21	0	0.00	9	17.15	17.05	-9	421	-2.14%
2018/03/20	3	17.15	0	0.00	17.20	3	417	0.72%
2018/03/19	0	0.00	1	17.25	17.20	-1	416	-0.24%
2018/03/16	15	17.18	3	17.30	17.15	12	411	2.92%
2018/03/15	23	17.19	5	17.32	17.15	18	408	4.41%
2018/03/14	5	17.25	10	17.30	17.20	-5	404	-1.23%
2018/03/13	22	17.15	0	0.00	17.15	22	401	5.48%
2018/03/12	1	17.20	300	17.41	17.20	-299	400	-74.57%	大賣/鉅額交易
2018/03/09	2	17.25	0	0.00	17.35	2	393	0.51%
2018/03/07	0	0.00	2	16.90	16.90	-2	390	-0.51%
2018/03/06	0	0.00	4	16.95	16.90	-4	390	-1.02%
2018/03/05	4	17.05	0	0.00	16.80	4	393	1.02%
2018/03/02	0	0.00	7	16.74	16.75	-7	395	-1.77%
2018/03/01	15	16.78	6	16.88	16.85	9	395	2.28%
2018/02/27	0	0.00	10	16.95	16.95	-10	394	-2.54%
2018/02/26	50	16.96	0	0.00	17.10	50	394	12.68%
2018/02/22	0	0.00	12	16.90	16.85	-12	394	-3.04%
2018/02/21	0	0.00	14.9	16.59	16.50	-14.9	395	-3.77%
2018/02/12	0	0.00	116	16.03	16.20	-116	393	-29.49%	大賣/鉅額交易
2018/02/09	10.4	15.81	92	15.98	16.00	-81.6	392	-20.77%
2018/02/08	20	16.71	50	16.70	16.70	-30	386	-7.76%
2018/02/07	17	17.01	226	17.06	16.85	-209	381	-54.74%	大賣/鉅額交易
2018/02/06	15	16.86	10.9	17.30	16.65	4.1	376	1.09%
2018/02/05	6	17.58	0	0.00	17.75	6	365	1.64%
2018/02/02	4	17.91	2	17.85	17.90	2	363	0.55%
2018/02/01	9	18.00	0	0.00	17.90	9	363	2.47%
2018/01/31	2	17.70	0	0.00	17.80	2	364	0.55%
2018/01/30	0	0.00	18	17.93	17.80	-18	365	-4.93%
2018/01/29	1	17.95	0	0.00	17.95	1	366	0.27%
2018/01/26	12	17.89	77	17.92	17.95	-65	364	-17.84%
2018/01/25	31.3	18.18	0	0.00	18.05	31.3	360	8.68%
2018/01/24	3	18.15	129	18.31	18.20	-126	360	-34.99%	大賣/鉅額交易
2018/01/23	22	18.13	37	18.30	18.15	-15	367	-4.09%
2018/01/22	11	18.65	0	0.00	18.55	11	372	2.95%
2018/01/19	8	18.73	0	0.00	18.65	8	376	2.13%
2018/01/18	20	18.85	0	0.00	18.80	20	375	5.33%
2018/01/17	0	0.00	9.4	18.92	18.95	-9.4	372	-2.52%
2018/01/16	0	0.00	1	18.90	18.95	-1	369	-0.27%
2018/01/15	10	18.77	0	0.00	18.70	10	364	2.75%
2018/01/12	8	18.68	37	18.79	18.80	-29	359	-8.07%
2018/01/11	42	18.69	318	18.99	18.65	-276	353	-78.06%	大賣/鉅額交易
2018/01/10	1	18.95	5	19.20	19.05	-4	321	-1.24%
2018/01/09	1	19.10	11	19.21	19.30	-10	308	-3.24%
2018/01/08	9	18.92	14	18.93	19.05	-5	298	-1.68%
2018/01/05	4	18.40	4	18.65	18.45	0	285	0.00%
2018/01/04	17.3	18.24	2	18.15	18.40	15.3	282	5.42%
2018/01/03	26	18.67	5	18.35	18.60	21	269	7.80%
2018/01/02	5	17.69	16	17.73	17.75	-11	246	-4.46%