益登 (3048)-新光-台中券商分點個股進出

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
23.20
漲跌
▲0.20
漲幅
+0.87%
成交量
258張
產業
上市電子通路類股▼2.05%
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-台中券商分點個股進出

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-台中券商分點個股進出
新光-台中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
2024/04/25	0	0.00	1	23.20	23.20	-1	495	-0.20%
2024/04/24	0.1	23.20	0	0.00	23.00	0.1	493	0.02%
2024/04/23	1	22.80	0.1	22.95	22.90	0.9	494	0.18%
2024/04/22	0.1	23.00	0	0.00	22.80	0.1	496	0.02%
2024/04/19	2.2	22.96	0	0.00	22.80	2.2	495	0.43%
2024/04/18	0	23.20	0	0.00	23.20	0	489	0.00%
2024/04/17	0.1	23.15	0	0.00	23.20	0.1	490	0.02%
2024/04/16	3	22.98	0	0.00	23.00	3	491	0.61%
2024/04/15	0	23.80	0	0.00	23.50	0	487	0.00%
2024/04/12	2.2	23.83	0	0.00	23.85	2.2	484	0.45%
2024/04/11	0	23.71	0	0.00	23.70	0	475	0.00%
2024/04/10	0	23.75	0	0.00	23.65	0	472	0.00%
2024/04/09	1	23.45	0.2	23.45	23.40	0.8	470	0.17%
2024/04/08	2.1	23.33	0.4	23.35	23.25	1.7	467	0.36%
2024/04/03	0.1	23.55	0	0.00	23.50	0.1	463	0.02%
2024/04/02	0.3	23.60	0	0.00	23.70	0.3	461	0.07%
2024/03/29	0	23.55	0	0.00	23.55	0	457	0.01%
2024/03/28	0	23.75	0	0.00	23.50	0	455	0.00%
2024/03/27	0	23.90	0	0.00	23.65	0	454	0.00%
2024/03/26	0	24.03	3	23.60	23.65	-3	455	-0.66%
2024/03/25	2	24.22	4	23.90	24.05	-2	451	-0.44%
2024/03/22	1	23.95	0	0.00	23.80	1	449	0.22%
2024/03/21	1	23.90	0	0.00	23.95	1	451	0.22%
2024/03/20	0	0.00	3	23.55	23.50	-3	448	-0.67%
2024/03/19	3	23.75	0	0.00	23.80	3	454	0.66%
2024/03/18	0	23.65	1	23.30	23.70	-1	458	-0.22%
2024/03/15	0	24.00	1	23.75	23.60	-1	461	-0.22%
2024/03/14	0	0.00	5	24.03	23.90	-5	458	-1.09%
2024/03/13	7	24.28	4	24.14	24.15	3	453	0.66%
2024/03/12	2	24.28	1	24.45	24.50	1	446	0.22%
2024/03/11	0	24.65	7	24.35	24.30	-7	444	-1.58%
2024/03/08	0	0.00	25	24.60	24.65	-25	441	-5.66%
2024/03/07	6	25.00	4	25.14	24.95	2	436	0.46%
2024/03/06	0.1	25.25	10	25.16	25.20	-9.9	436	-2.28%
2024/03/04	6	25.83	2	26.03	25.75	4	428	0.93%
2024/03/01	5	25.69	2	25.70	25.80	3	424	0.71%
2024/02/29	0.1	25.80	0	0.00	25.75	0.1	421	0.02%
2024/02/27	7.1	25.61	1	25.65	25.60	6.1	420	1.44%
2024/02/26	5	25.75	3	25.85	25.65	2	413	0.49%
2024/02/23	0	26.05	2	26.03	25.75	-2	411	-0.49%
2024/02/22	6	25.68	0	0.00	25.75	6	405	1.48%
2024/02/21	2	25.65	5	25.85	25.80	-3	397	-0.76%
2024/02/20	18	26.28	11	26.36	26.10	7	389	1.80%
2024/02/19	0	0.00	14	25.18	25.50	-14	348	-4.02%
2024/02/16	3	24.75	0	0.00	24.80	3	336	0.89%
2024/02/15	1	24.35	12	24.75	24.70	-11	336	-3.26%
2024/02/05	1	24.20	0	0.00	24.30	1	338	0.30%
2024/02/02	3	24.50	0	0.00	24.50	3	339	0.88%
2024/02/01	0	0.00	3.1	24.65	24.70	-3.1	342	-0.89%
2024/01/31	10	24.61	4.1	24.53	24.50	5.9	322	1.84%
2024/01/30	0.1	23.68	0	0.00	23.55	0.1	290	0.03%
2024/01/25	1.2	23.77	0	0.00	23.70	1.2	297	0.40%
2024/01/24	0	0.00	1	23.80	23.80	-1	298	-0.34%
2024/01/23	0.1	23.55	0	0.00	23.70	0.1	298	0.03%
2024/01/22	0	23.45	0	0.00	23.40	0	297	0.00%
2024/01/19	4.1	23.11	0	0.00	23.25	4.1	300	1.37%
2024/01/16	0.1	23.70	0	0.00	23.50	0.1	343	0.02%
2024/01/12	0.2	23.83	0	0.00	23.70	0.2	342	0.06%
2024/01/10	0.4	24.00	0	0.00	23.75	0.4	411	0.09%
2024/01/08	0	0.00	1	24.20	24.20	-1	409	-0.24%
2024/01/04	0	24.45	0	0.00	24.50	0	413	0.00%
2024/01/03	0	0.00	1	24.60	24.50	-1	416	-0.24%
2023/12/29	0	24.70	4	24.70	24.75	-4	416	-0.96%
2023/12/21	0	24.55	0	0.00	24.45	0	418	0.00%
2023/12/20	0	24.55	1.3	24.71	24.50	-1.3	416	-0.31%
2023/12/19	0	0.00	1.1	24.35	24.35	-1.1	416	-0.27%
2023/12/18	0	24.98	3.2	25.08	24.75	-3.2	411	-0.78%
2023/12/14	1	25.15	0	0.00	25.15	1	402	0.25%
2023/12/13	0	24.80	6.4	24.71	24.85	-6.4	394	-1.62%
2023/12/12	1	24.45	0.1	24.70	24.60	0.9	386	0.23%
2023/12/11	0.2	24.46	0.1	24.60	24.55	0.1	380	0.03%
2023/12/08	0	24.55	0	0.00	24.40	0	376	0.01%
2023/12/07	0.1	24.20	0	0.00	24.20	0.1	374	0.01%
2023/12/05	3.3	24.34	1.2	24.43	24.25	2.1	375	0.56%
2023/12/04	0	24.66	0	0.00	24.60	0	373	0.01%
2023/12/01	0.3	24.74	2	24.75	24.85	-1.7	372	-0.47%
2023/11/30	3	24.42	0	0.00	24.45	3	368	0.82%
2023/11/28	0	0.00	0.4	24.42	24.35	-0.4	367	-0.10%
2023/11/27	0	0.00	0.1	24.16	24.10	-0.1	365	-0.02%
2023/11/24	2	24.05	0	24.15	24.00	2	367	0.54%
2023/11/22	0.1	24.30	0	0.00	24.20	0.1	365	0.01%
2023/11/21	0	0.00	0.1	24.05	24.05	-0.1	363	-0.02%
2023/11/20	2	24.03	0	0.00	24.10	2	362	0.56%
2023/11/17	0	0.00	1	24.05	24.20	-1	361	-0.28%
2023/11/15	0	0.00	0	24.30	24.00	0	357	-0.01%
2023/11/14	2.1	23.70	7	23.58	23.65	-5	361	-1.37%
2023/11/13	13	24.31	12.1	24.18	24.15	1	360	0.26%
2023/11/10	0	23.75	0	0.00	23.85	0	358	0.01%
2023/11/09	4	23.95	0	23.80	23.75	4	364	1.09%
2023/11/07	0	23.09	0	0.00	22.95	0	388	0.00%
2023/11/02	0	0.00	6	23.25	23.00	-6	387	-1.55%
2023/11/01	0	23.05	0	0.00	23.00	0	386	0.00%
2023/10/31	0	23.24	2	23.30	23.25	-2	387	-0.51%
2023/10/26	4	23.49	0	0.00	23.35	4	394	1.01%
2023/10/25	6	24.21	0	24.10	24.00	6	388	1.54%
2023/10/24	1.1	24.53	11.1	24.13	24.25	-10	382	-2.61%
2023/10/18	3.3	22.58	3	22.33	22.40	0.3	370	0.07%
2023/10/16	1	22.90	0	0.00	22.90	1	323	0.32%
2023/10/12	1	23.05	0	0.00	23.30	1	382	0.26%
2023/10/06	1	23.35	0	0.00	23.35	1	400	0.25%
2023/10/05	1	23.40	0	0.00	23.35	1	404	0.25%
2023/10/03	0	23.85	0	0.00	23.55	0	412	0.00%
2023/10/02	0	23.30	0	0.00	23.30	0	414	0.00%
2023/09/28	0.2	23.00	0	0.00	23.00	0.2	422	0.05%
2023/09/26	4.1	23.11	0	0.00	23.05	4.1	436	0.93%
2023/09/25	0	23.40	0	0.00	23.35	0	440	0.00%
2023/09/22	0.1	23.45	0	0.00	23.30	0.1	443	0.03%
2023/09/19	20	23.80	0	0.00	23.80	20	448	4.46%
2023/09/18	0	23.65	0	0.00	23.80	0	451	0.00%
2023/09/15	2.1	23.70	0	0.00	23.80	2.1	451	0.47%
2023/09/11	3	23.50	0	0.00	23.30	3	461	0.65%
2023/09/08	2	23.60	1	23.60	23.75	1	462	0.22%
2023/09/07	1	23.70	0	0.00	23.65	1	465	0.21%
2023/09/06	0.1	23.60	0	0.00	23.60	0.1	465	0.02%
2023/09/05	3	23.28	1	23.30	23.40	2	473	0.42%
2023/09/04	0	23.35	2	23.25	23.25	-2	473	-0.42%
2023/09/01	2.1	23.16	3.1	23.00	23.20	-1	475	-0.21%
2023/08/24	0	23.10	0	0.00	22.90	0	512	0.00%
2023/08/23	0	22.90	0	0.00	22.90	0	519	0.01%
2023/08/21	10	23.10	0	0.00	23.10	10	563	1.77%
2023/08/18	0	23.62	0	0.00	23.40	0	563	0.00%
2023/08/17	0	22.90	2	22.75	22.80	-2	555	-0.36%
2023/08/15	1.1	22.76	0	0.00	22.70	1.1	550	0.20%
2023/08/14	2	23.25	24	23.64	22.80	-22	543	-4.04%
2023/08/11	0.1	25.05	0	0.00	25.05	0.1	518	0.02%
2023/08/09	2	25.13	0	0.00	25.20	2	542	0.37%
2023/08/07	0.1	25.65	1	25.55	25.60	-0.9	548	-0.17%
2023/08/04	0	0.00	1	25.30	25.35	-1	559	-0.18%
2023/08/02	1.2	25.26	0	0.00	25.25	1.2	558	0.21%
2023/08/01	0.1	25.45	3	25.30	25.40	-2.9	558	-0.53%
2023/07/31	0	25.65	0	0.00	25.55	0	559	0.00%
2023/07/27	0	0.00	1	25.60	25.45	-1	561	-0.18%
2023/07/26	1.4	25.16	0	0.00	25.10	1.4	562	0.25%
2023/07/25	0	25.20	0	0.00	25.25	0	560	0.00%
2023/07/21	0.1	25.65	5	25.50	25.65	-4.9	560	-0.87%
2023/07/20	1.1	25.95	0	0.00	25.90	1.1	576	0.20%
2023/07/19	0	0.00	1.8	26.25	26.20	-1.8	575	-0.31%
2023/07/18	2.1	26.17	0	0.00	26.10	2.1	617	0.35%
2023/07/17	0	0.00	8	27.83	27.60	-8	599	-1.33%
2023/07/14	5.1	27.79	1	27.80	27.80	4.1	568	0.72%
2023/07/13	6	27.95	2.1	28.00	27.80	3.9	567	0.69%
2023/07/12	3.1	28.00	0	0.00	28.00	3.1	558	0.55%
2023/07/11	1	28.05	0	0.00	28.15	1	560	0.18%
2023/07/10	0.2	28.35	0	0.00	28.10	0.2	564	0.04%
2023/07/07	1.1	28.28	0	0.00	28.25	1.1	570	0.20%
2023/07/06	0.4	28.65	5	28.65	28.55	-4.6	574	-0.81%
2023/07/05	0.1	28.65	7	28.54	28.65	-6.9	571	-1.21%
2023/07/04	7	28.43	0	0.00	28.40	7	562	1.25%
2023/07/03	0	0.00	0.1	28.30	28.30	-0.1	563	-0.02%
2023/06/30	1	28.20	0	0.00	28.20	1	562	0.18%
2023/06/29	0	0.00	1	28.05	28.05	-1	566	-0.18%
2023/06/28	2	28.05	0	0.00	28.00	2	568	0.35%
2023/06/27	0	0.00	1	28.05	28.05	-1	575	-0.17%
2023/06/21	0.1	28.10	5.5	28.06	28.30	-5.4	579	-0.92%
2023/06/20	0	0.00	0.1	28.15	28.15	-0.1	582	-0.02%
2023/06/19	3	28.15	2.1	28.11	28.15	0.9	586	0.15%
2023/06/16	1	28.35	3	28.30	28.30	-2	588	-0.34%
2023/06/14	2.1	28.30	0	0.00	28.35	2.1	590	0.35%
2023/06/12	0.1	28.10	2	28.10	28.10	-2	616	-0.32%
2023/06/09	2.1	28.01	1	28.00	28.05	1.1	619	0.18%
2023/06/08	0	28.40	0	0.00	28.20	0	618	0.00%
2023/06/07	0	0.00	1	28.30	28.30	-1	627	-0.16%
2023/06/05	0	28.33	0	0.00	28.45	0	630	0.00%
2023/06/02	0	0.00	1	28.25	28.30	-1	633	-0.16%
2023/06/01	0	0.00	1	28.25	28.15	-1	640	-0.16%
2023/05/31	0.1	28.15	3	28.15	28.15	-2.9	649	-0.45%
2023/05/30	0	0.00	2	28.05	28.05	-2	647	-0.31%
2023/05/29	0	0.00	1	28.10	28.15	-1	655	-0.15%
2023/05/26	13.6	28.20	15	28.02	27.85	-1.4	666	-0.20%
2023/05/25	14	27.71	3	27.80	28.00	11	649	1.69%
2023/05/24	0.1	27.20	0	0.00	27.15	0.1	629	0.01%
2023/05/19	2	26.75	0	0.00	26.85	2	653	0.31%
2023/05/18	0	27.20	1.6	27.15	27.15	-1.6	647	-0.24%
2023/05/17	0.1	27.05	0.1	27.10	27.15	0	648	0.00%
2023/05/16	8	26.65	8	26.65	26.70	0	645	0.00%
2023/05/15	1	26.50	13	26.47	26.75	-12	640	-1.87%
2023/05/12	2	27.15	0	27.25	27.20	2	621	0.32%
2023/05/10	1	27.25	0	0.00	27.30	1	628	0.16%
2023/05/09	1	27.60	11	27.55	27.50	-10	621	-1.61%
2023/05/08	2	27.75	0	0.00	27.70	2	627	0.32%
2023/05/03	1	27.70	0	0.00	27.85	1	651	0.15%
2023/05/02	1.1	27.85	0	0.00	27.80	1.1	653	0.17%
2023/04/28	5.1	27.63	0	0.00	27.65	5.1	652	0.77%
2023/04/27	0.1	27.60	0	0.00	27.55	0.1	650	0.02%
2023/04/26	0.1	27.30	2	27.20	27.55	-1.9	655	-0.29%
2023/04/25	3.1	27.67	0	0.00	27.45	3.1	647	0.47%
2023/04/24	3	28.20	0	0.00	28.25	3	625	0.48%
2023/04/21	3.1	28.47	29	29.08	28.50	-26	616	-4.21%
2023/04/20	5.1	28.59	1	28.85	28.70	4.1	567	0.71%
2023/04/19	3	28.75	0	0.00	28.65	3	559	0.54%
2023/04/17	1	28.50	5	28.50	28.55	-4	547	-0.73%
2023/04/14	1.2	28.52	5	28.45	28.50	-3.8	543	-0.71%
2023/04/12	0.2	28.75	2	28.75	28.60	-1.8	527	-0.35%
2023/04/11	1	28.75	0.2	28.80	28.70	0.8	520	0.14%
2023/04/10	2	28.65	0	0.00	28.60	2	514	0.39%
2023/04/07	1	28.55	0	0.00	28.65	1	512	0.20%
2023/04/06	1	28.50	2	28.60	28.55	-1	510	-0.20%
2023/03/31	3	28.60	0	0.00	28.55	3	509	0.59%
2023/03/30	1	28.55	1	28.45	28.60	0	506	0.00%
2023/03/29	3	28.23	0	0.00	28.30	3	500	0.60%
2023/03/28	4	28.49	2.2	28.29	28.30	1.8	509	0.35%
2023/03/27	2	28.63	3	28.70	28.65	-1	506	-0.20%
2023/03/23	6	28.45	3	28.52	28.55	3	503	0.60%
2023/03/22	2	28.45	0	0.00	28.50	2	499	0.40%
2023/03/21	2	28.08	3	28.17	28.35	-1	497	-0.20%
2023/03/20	0	27.88	0	0.00	27.80	0	493	0.00%
2023/03/17	1.1	27.65	1	27.65	27.70	0.1	497	0.02%
2023/03/16	39	27.53	5	27.51	27.50	34	491	6.92%
2023/03/15	1	28.60	0	0.00	28.55	1	465	0.21%
2023/03/13	1.1	28.82	1	28.70	28.80	0.1	468	0.02%
2023/03/10	2	29.30	1.2	29.17	29.30	0.9	464	0.19%
2023/03/08	1	29.30	3	29.33	29.40	-2	456	-0.44%
2023/03/07	1	29.20	4.3	29.27	29.30	-3.3	452	-0.72%
2023/03/06	2	29.35	3	29.70	29.50	-1	445	-0.22%
2023/03/03	2	29.12	0	0.00	29.20	2	427	0.47%
2023/03/02	0	28.80	3	28.85	28.90	-3	413	-0.73%
2023/03/01	6	28.51	1	28.65	28.65	5	405	1.23%
2023/02/24	6	28.69	2	28.70	28.75	4	396	1.01%
2023/02/23	0	28.70	1	28.55	28.60	-1	377	-0.26%
2023/02/22	0	28.45	0	0.00	28.30	0	377	0.00%
2023/02/21	1	28.45	11	28.55	28.55	-10	378	-2.64%
2023/02/20	0	0.00	1	28.60	28.55	-1	375	-0.27%
2023/02/17	1	28.30	1.1	28.20	28.30	-0.1	364	-0.03%
2023/02/13	0	27.80	0	0.00	27.75	0	407	0.00%
2023/02/10	2	27.75	0	0.00	27.80	2	414	0.48%
2023/02/08	0	28.10	0	0.00	27.90	0	411	0.01%
2023/02/07	0	0.00	1	28.05	28.15	-1	405	-0.25%
2023/02/06	1	28.10	2	28.15	28.20	-1	406	-0.25%
2023/02/02	2	27.90	2	27.83	27.90	0	385	0.00%
2023/02/01	12	27.56	0	0.00	27.60	12	374	3.21%
2023/01/31	0.1	27.35	0	0.00	27.40	0.1	369	0.03%
2023/01/30	2	27.10	3	26.95	27.10	-1	367	-0.27%
2023/01/16	0	27.10	2	26.80	26.75	-2	368	-0.54%
2023/01/13	1.1	27.01	2	26.95	26.95	-1	366	-0.26%
2023/01/11	3	27.00	0	0.00	27.10	3	385	0.78%
2023/01/06	1	26.90	20	26.95	26.90	-19	388	-4.89%
2023/01/05	20	26.86	1	27.05	26.95	19	394	4.82%
2023/01/04	0	0.00	0	26.85	26.75	0	397	0.00%
2023/01/03	2	26.73	0	0.00	26.70	2	406	0.49%
2022/12/30	0.1	26.90	0	0.00	26.85	0.1	408	0.02%
2022/12/27	4	27.05	0	0.00	27.05	4	419	0.95%
2022/12/26	0.2	27.00	0	0.00	27.05	0.2	423	0.05%
2022/12/20	10	27.05	0	0.00	27.00	10	431	2.32%
2022/12/15	0	27.85	0	0.00	27.90	0	429	0.00%
2022/12/13	1	27.65	0	0.00	27.70	1	431	0.23%
2022/12/12	1	27.65	0	0.00	27.75	1	431	0.23%
2022/12/05	3	28.62	3	28.65	28.65	0	447	0.00%
2022/12/02	1	28.50	3	28.50	28.50	-2	442	-0.45%
2022/12/01	4	28.24	3	28.25	28.30	1	443	0.23%
2022/11/29	0	0.00	3	27.90	27.90	-3	452	-0.66%
2022/11/28	0	27.85	0	0.00	27.80	0	458	0.00%
2022/11/25	0.1	28.15	2	28.10	28.00	-1.9	457	-0.42%
2022/11/24	0.1	28.00	0	0.00	28.00	0.1	456	0.01%
2022/11/22	1	28.00	0	0.00	27.95	1	465	0.21%
2022/11/21	0.1	28.20	0	0.00	27.95	0.1	466	0.01%
2022/11/18	1	28.05	0	0.00	27.95	1	469	0.21%
2022/11/14	0	0.00	1	27.75	27.80	-1	473	-0.21%
2022/11/11	0	28.00	4	28.18	27.70	-4	470	-0.85%
2022/11/10	0	0.00	6.4	27.73	27.85	-6.4	469	-1.36%
2022/11/09	7	28.06	4	27.94	27.85	3	479	0.63%
2022/11/08	5	29.06	0	0.00	29.15	5	511	0.98%
2022/11/04	1	28.35	0	0.00	28.45	1	509	0.20%
2022/11/03	2	28.15	2	28.35	28.40	0	507	0.00%
2022/10/26	1	27.15	0	0.00	27.25	1	529	0.19%
2022/10/20	2	27.15	3	27.42	28.60	-1	533	-0.19%
2022/10/19	0	0.00	4	27.58	27.35	-4	519	-0.77%
2022/10/18	0	27.40	0	0.00	27.50	0	522	0.00%
2022/10/17	2	27.05	2	27.25	27.35	0	528	0.01%
2022/10/14	0	0.00	2	27.50	27.80	-2	529	-0.38%
2022/10/13	2	27.20	1	27.05	27.25	1	534	0.19%
2022/10/11	10	27.55	61	27.58	27.50	-51	536	-9.51%
2022/10/07	4	28.55	0	0.00	28.30	4	537	0.74%
2022/10/05	0	0.00	2	28.30	28.30	-2	577	-0.35%
2022/10/04	0	0.00	2.1	27.98	28.30	-2.1	609	-0.34%
2022/10/03	0	27.65	0	0.00	27.70	0	627	0.00%
2022/09/30	0	0.00	51	26.85	27.25	-51	648	-7.86%
2022/09/28	2.6	27.34	0	0.00	27.00	2.6	674	0.39%
2022/09/26	4.1	27.39	0	0.00	27.40	4.1	703	0.58%
2022/09/23	0.1	28.20	0	28.30	28.20	0	726	0.01%
2022/09/22	1	28.10	0	0.00	28.15	1	754	0.13%
2022/09/21	0.1	28.35	0	0.00	28.20	0.1	756	0.01%
2022/09/19	1.1	28.45	0	0.00	28.45	1.1	760	0.14%
2022/09/15	0	0.00	2	29.05	29.00	-2	774	-0.26%
2022/09/13	2	28.80	0	0.00	28.90	2	788	0.25%
2022/09/12	0	0.00	9	29.14	29.00	-9	805	-1.12%
2022/09/06	2	27.85	2	28.15	27.85	0	822	0.00%
2022/09/02	4	28.85	0	0.00	28.70	4	831	0.48%
2022/09/01	1	28.85	0	0.00	28.95	1	849	0.12%
2022/08/30	0	29.20	0	0.00	29.05	0	859	0.00%
2022/08/29	8.1	28.91	0	0.00	28.85	8.1	862	0.94%
2022/08/25	0	0.00	1	29.60	29.50	-1	890	-0.11%
2022/08/24	0	29.60	2	29.40	29.55	-2	893	-0.22%
2022/08/23	0	0.00	1	29.70	29.85	-1	897	-0.11%
2022/08/18	2	29.65	1	29.95	30.00	1	912	0.11%
2022/08/17	0.1	29.90	0	0.00	29.75	0.1	935	0.01%
2022/08/16	2	29.95	0	0.00	29.95	2	930	0.21%
2022/08/15	3.1	30.34	3	30.38	30.40	0.1	927	0.01%
2022/08/12	2.1	29.56	2	29.60	29.85	0.1	860	0.01%
2022/08/10	0.1	29.30	2	29.25	29.25	-2	867	-0.22%
2022/08/05	2	28.90	1	28.90	29.10	1	886	0.11%
2022/08/04	9	28.46	0	0.00	28.50	9	899	1.00%
2022/08/03	3	28.85	0	0.00	28.70	3	901	0.33%
2022/08/02	0.1	29.55	0	0.00	29.30	0.1	895	0.01%
2022/08/01	0	0.00	2.1	29.65	29.75	-2.1	901	-0.23%
2022/07/29	1.1	29.64	2	29.40	29.45	-1	903	-0.11%
2022/07/28	0.1	29.00	0	0.00	29.00	0.1	902	0.01%
2022/07/27	0	28.65	0	0.00	28.90	0	903	0.00%
2022/07/26	0	0.00	3	28.90	28.90	-3	901	-0.33%
2022/07/25	0	0.00	3	29.15	29.15	-3	903	-0.33%
2022/07/22	1.3	29.01	1	29.35	29.10	0.3	903	0.03%
2022/07/21	2	28.50	0	0.00	28.65	2	913	0.22%
2022/07/20	0.2	28.63	1	28.75	28.50	-0.8	919	-0.08%
2022/07/19	3	28.28	0	0.00	28.35	3	938	0.32%
2022/07/18	0	27.50	5	27.40	27.95	-5	938	-0.53%
2022/07/15	0	0.00	1	27.26	27.30	-1	937	-0.11%
2022/07/14	0.1	27.60	0.9	27.55	27.45	-0.8	936	-0.08%
2022/07/13	1	27.50	0	0.00	27.55	1	937	0.11%
2022/07/12	4.5	30.73	0	0.00	30.65	4.5	911	0.49%
2022/07/11	1.2	31.07	0	0.00	31.45	1.2	882	0.14%
2022/07/07	1.2	30.20	0	0.00	30.45	1.2	850	0.14%
2022/07/06	0	0.00	2	30.13	30.15	-2	844	-0.24%
2022/07/05	2	30.55	0	0.00	30.50	2	853	0.23%
2022/07/04	11.2	30.23	0	0.00	30.10	11.2	847	1.32%
2022/07/01	8	31.14	4	30.85	30.60	4	866	0.46%
2022/06/30	28	32.72	25	32.72	32.30	3	897	0.33%
2022/06/28	2	34.20	0	0.00	34.10	2	894	0.22%
2022/06/27	2	34.40	0	0.00	34.40	2	915	0.22%
2022/06/24	0	34.05	1	34.00	34.05	-1	929	-0.10%
2022/06/23	7	33.51	9	33.75	33.75	-2	948	-0.21%
2022/06/22	50	33.97	1	33.85	33.70	49	956	5.12%
2022/06/21	0.1	34.20	0	0.00	34.45	0.1	961	0.01%
2022/06/20	23	34.12	0	0.00	33.65	23	1,012	2.27%
2022/06/17	0.1	35.00	1	34.90	34.90	-0.9	1,002	-0.09%
2022/06/16	5.2	35.33	3	36.03	35.00	2.2	1,016	0.21%
2022/06/15	1	35.90	0	0.00	35.85	1	1,009	0.10%
2022/06/14	0.1	35.95	1	35.75	35.95	-0.9	1,019	-0.09%
2022/06/13	3.1	36.05	2	36.05	36.10	1.1	1,032	0.11%
2022/06/10	2.2	36.20	3	36.18	36.30	-0.8	1,042	-0.08%
2022/06/09	2	36.00	0	0.00	36.05	2	1,042	0.19%
2022/06/08	2.1	36.00	3.1	36.00	36.05	-1	1,066	-0.09%
2022/06/07	0	0.00	1	35.95	35.95	-1	1,096	-0.09%
2022/06/06	1	35.90	0	0.00	35.95	1	1,270	0.08%
2022/06/02	2	35.25	15	35.65	35.80	-13	1,325	-0.98%
2022/06/01	1	35.15	1.1	35.29	35.20	-0.1	1,350	-0.01%
2022/05/31	2	35.05	0	0.00	35.05	2	1,381	0.14%
2022/05/27	22	35.10	0	0.00	35.00	22	1,446	1.52%
2022/05/26	2	35.20	0	0.00	34.95	2	1,610	0.12%
2022/05/25	1.2	35.32	0	0.00	35.15	1.2	1,692	0.07%
2022/05/24	2	35.03	2	35.05	34.70	0	1,705	0.00%
2022/05/23	0	0.00	0.6	35.05	35.00	-0.6	1,730	-0.03%
2022/05/20	2.6	34.67	0	0.00	34.60	2.6	1,735	0.15%
2022/05/19	2	34.63	0	0.00	34.60	2	1,760	0.11%
2022/05/18	2	35.20	0	0.00	35.15	2	1,811	0.11%
2022/05/17	1	34.80	1	34.80	34.85	0	1,967	0.00%
2022/05/16	1	34.35	0	0.00	34.30	1	2,038	0.05%
2022/05/13	0	0.00	4.2	34.33	34.55	-4.2	2,060	-0.20%
2022/05/12	9	33.98	0	0.00	33.60	9	2,091	0.43%
2022/05/10	2	34.55	0.1	34.30	35.05	1.9	2,141	0.09%
2022/05/09	1	35.00	0	0.00	34.65	1	2,150	0.05%
2022/05/06	0	0.00	5	35.40	35.40	-5	2,173	-0.23%
2022/05/05	0	0.00	0.2	35.35	35.30	-0.2	2,175	-0.01%
2022/05/03	0	35.30	0	0.00	35.25	0	2,195	0.00%
2022/04/28	0	0.00	1	35.05	35.05	-1	2,216	-0.05%
2022/04/27	22	34.41	3	34.38	34.85	19	2,217	0.86%
2022/04/26	1	35.05	0	0.00	35.10	1	2,209	0.05%
2022/04/25	0.9	35.24	15	35.24	35.10	-14.1	2,213	-0.64%
2022/04/22	0	36.45	4	36.20	36.20	-4	2,192	-0.18%
2022/04/21	2	36.70	0	0.00	36.55	2	2,203	0.09%
2022/04/19	0	0.00	1	36.05	36.15	-1	2,217	-0.05%
2022/04/15	0	0.00	0	36.30	36.20	0	2,273	0.00%
2022/04/13	2	36.70	2	36.75	36.90	0	2,290	0.00%
2022/04/12	2	35.80	1	36.35	36.40	1	2,286	0.04%
2022/04/11	2	35.90	0	0.00	35.90	2	2,277	0.09%
2022/04/08	3	36.67	0.1	36.65	36.65	2.9	2,272	0.13%
2022/04/07	2	36.25	1	36.35	36.25	1	2,277	0.04%
2022/04/06	44	37.16	7	37.11	37.15	37	2,240	1.65%
2022/04/01	4	36.88	0	0.00	36.90	4	2,187	0.18%
2022/03/31	1.3	36.62	4	36.76	36.80	-2.7	2,184	-0.12%
2022/03/30	2	37.48	1	37.80	37.15	1	2,166	0.05%
2022/03/29	1	38.00	6	38.13	37.75	-5	2,148	-0.23%
2022/03/28	14	37.72	1	37.50	37.75	13	2,136	0.61%
2022/03/25	15	37.90	10.1	37.77	37.70	4.9	2,124	0.23%
2022/03/24	7	37.96	3	37.93	38.00	4	2,122	0.19%
2022/03/23	5	38.01	5	37.60	38.10	0	2,113	0.00%
2022/03/22	0	36.25	4	36.60	36.65	-4	2,060	-0.19%
2022/03/21	17	35.89	1	36.10	36.00	16	2,050	0.78%
2022/03/18	0	0.00	3	35.20	35.45	-3	2,033	-0.15%
2022/03/17	7	34.77	0	0.00	35.00	7	2,029	0.35%
2022/03/16	3	34.88	0	0.00	34.50	3	2,012	0.15%
2022/03/15	4	34.93	0	0.00	34.80	4	1,997	0.20%
2022/03/14	21	35.10	0.1	35.30	35.30	20.9	1,983	1.05%
2022/03/11	40	35.22	0	0.00	35.00	40	1,967	2.03%
2022/03/10	16	35.87	20	36.04	35.65	-4	1,939	-0.21%
2022/03/09	56	35.54	26.7	35.90	35.90	29.3	1,909	1.54%
2022/03/08	3	38.70	17	38.43	37.90	-14	1,737	-0.81%
2022/03/07	7.5	37.71	32	37.99	37.95	-24.5	1,671	-1.46%
2022/03/04	12	38.08	7	38.23	38.25	5	1,624	0.31%
2022/03/02	11	38.03	9	38.15	38.40	2	1,583	0.13%
2022/03/01	14.1	38.10	15	37.86	38.05	-0.9	1,533	-0.06%
2022/02/25	26	36.97	23.5	36.78	36.95	2.5	1,369	0.18%
2022/02/24	2.2	35.95	35.3	35.47	35.25	-33.1	1,286	-2.57%
2022/02/23	1	35.75	7.3	35.69	35.90	-6.3	1,256	-0.50%
2022/02/22	0	35.15	1	35.25	35.30	-1	1,236	-0.08%
2022/02/21	0	35.48	8	35.39	35.40	-8	1,226	-0.65%
2022/02/18	55	35.30	58	35.15	35.35	-3	1,201	-0.25%
2022/02/17	42.1	35.63	24.4	35.04	34.85	17.7	1,153	1.53%
2022/02/16	8	36.24	9	35.76	36.80	-1	995	-0.10%
2022/02/15	9	35.39	0	0.00	35.35	9	935	0.96%
2022/02/14	2	35.12	15	35.36	35.45	-13	920	-1.41%
2022/02/11	3	34.83	0	0.00	34.95	3	892	0.34%
2022/02/10	19.1	34.79	12.6	34.87	34.90	6.5	921	0.71%
2022/02/09	14.1	34.17	0.1	34.05	34.25	14	877	1.60%
2022/02/08	15	34.19	1	34.40	34.40	14	871	1.61%
2022/02/07	0	33.00	1	33.05	33.15	-1	845	-0.12%
2022/01/26	3	32.22	16	32.15	32.50	-13	846	-1.54%
2022/01/25	9	32.47	4	32.50	32.35	5	862	0.58%
2022/01/24	2.1	33.19	0	0.00	32.95	2.1	859	0.24%
2022/01/21	0	33.15	1	33.30	33.20	-1	857	-0.12%
2022/01/20	0	33.10	0	0.00	33.25	0	863	0.00%
2022/01/19	8	33.55	0	0.00	33.40	8	874	0.91%
2022/01/18	8	33.71	0	0.00	33.65	8	889	0.90%
2022/01/17	0	0.00	0.3	33.45	33.35	-0.3	922	-0.04%
2022/01/14	3	33.05	1	33.25	33.30	2	947	0.21%
2022/01/13	2	33.30	0.1	33.60	33.60	1.9	980	0.19%
2022/01/12	15	33.45	15	33.46	33.55	0	983	0.00%
2022/01/11	2.1	33.60	2.9	33.35	33.25	-0.9	1,019	-0.08%
2022/01/10	1	33.05	7	33.17	33.05	-6	987	-0.61%
2022/01/07	0	0.00	1	32.05	32.70	-1	971	-0.10%
2022/01/06	0	32.35	0	0.00	32.30	0	978	0.00%
2022/01/05	0	0.00	2	32.68	32.60	-2	1,033	-0.19%
2022/01/04	3	32.62	0	0.00	32.50	3	1,071	0.28%
2022/01/03	2	32.80	4.2	32.82	32.60	-2.2	1,069	-0.20%
2021/12/30	0.8	32.60	121	32.65	32.60	-120.2	1,064	-11.30%	大賣/鉅額交易
2021/12/29	6	32.40	0	0.00	32.50	6	1,056	0.57%
2021/12/28	20	32.46	3	32.37	32.40	17	1,063	1.60%
2021/12/27	0	32.20	0	0.00	32.25	0	1,080	0.00%
2021/12/24	10	31.98	0	0.00	31.95	10	1,107	0.90%
2021/12/23	0	0.00	5	32.27	32.20	-5	1,114	-0.45%
2021/12/21	0	32.50	0	0.00	32.35	0	1,117	0.00%
2021/12/20	115	32.46	4	32.49	32.35	111	1,112	9.98%	大買/鉅額交易
2021/12/17	1	32.10	15	32.11	32.05	-14	1,107	-1.26%
2021/12/16	14	31.88	0	0.00	31.95	14	1,113	1.26%
2021/12/15	0.1	31.65	0	0.00	31.70	0.1	1,114	0.01%
2021/12/14	0	0.00	1	31.60	31.60	-1	1,122	-0.09%
2021/12/13	0	0.00	1	32.05	32.05	-1	1,129	-0.09%
2021/12/10	5	31.75	0	0.00	31.70	5	1,136	0.44%
2021/12/09	12	31.90	0	0.00	31.85	12	1,156	1.04%
2021/12/08	24	32.17	2	32.03	31.85	22	1,175	1.87%
2021/12/07	8	31.90	0	0.00	32.00	8	1,189	0.67%
2021/12/06	3	31.28	0	0.00	31.45	3	1,227	0.24%
2021/12/03	10	31.35	2	31.35	31.35	8	1,302	0.61%
2021/12/01	0	32.00	0.2	31.70	31.90	-0.2	1,483	-0.01%
2021/11/30	0	0.00	1.1	31.60	31.75	-1.1	1,551	-0.07%
2021/11/29	3	31.40	0	0.00	31.40	3	1,600	0.19%
2021/11/26	11	31.42	1	31.80	31.80	10	1,631	0.61%
2021/11/24	0	0.00	9	31.45	31.65	-9	1,661	-0.54%
2021/11/22	1	31.80	0	0.00	31.75	1	1,724	0.06%
2021/11/18	0	0.00	1	32.15	32.25	-1	1,738	-0.06%
2021/11/17	0	32.45	11	32.20	32.20	-11	1,746	-0.63%
2021/11/15	2	32.40	3	32.55	32.50	-1	1,770	-0.06%
2021/11/12	3	32.02	0	0.00	31.90	3	1,780	0.17%
2021/11/11	0	32.45	0	0.00	32.30	0	1,792	0.00%
2021/11/10	0	0.00	2.1	31.94	32.15	-2.1	1,804	-0.12%
2021/11/09	1	31.45	11.6	31.52	31.55	-10.6	1,805	-0.59%
2021/11/08	7	32.89	0.5	33.00	32.75	6.5	1,783	0.37%
2021/11/05	0	0.00	3.8	33.20	33.20	-3.8	1,795	-0.21%
2021/11/04	0.1	33.35	0	0.00	33.25	0.1	1,810	0.01%
2021/11/03	0	0.00	6	33.65	33.70	-6	1,832	-0.33%
2021/11/02	1.2	34.02	1	33.30	33.30	0.2	1,842	0.01%
2021/11/01	2.8	34.14	0	0.00	34.05	2.8	1,832	0.15%
2021/10/29	2	34.08	1	34.25	34.00	1	1,838	0.05%
2021/10/28	2	34.60	3.2	34.25	34.15	-1.2	1,840	-0.07%
2021/10/27	1.2	33.98	8	33.95	34.10	-6.8	1,843	-0.37%
2021/10/26	5.2	34.02	2	33.95	33.85	3.2	1,839	0.18%
2021/10/25	1	34.00	2	33.00	34.00	-1	1,850	-0.05%
2021/10/22	1	32.90	1	33.00	33.05	0	1,835	0.00%
2021/10/20	1	32.65	0	0.00	32.55	1	1,820	0.05%
2021/10/19	0	0.00	4	32.39	32.75	-4	1,833	-0.22%
2021/10/18	4	31.71	3	31.58	31.70	1	1,828	0.05%
2021/10/15	0	31.40	0	31.45	31.50	0	1,885	0.00%
2021/10/14	1	30.95	1	31.10	31.00	0	1,927	0.00%
2021/10/13	3	31.43	1.9	31.50	31.50	1.1	1,976	0.06%
2021/10/12	1.8	30.46	2.1	30.51	30.75	-0.3	2,072	-0.01%
2021/10/08	0	29.80	0	0.00	29.50	0	2,703	0.00%
2021/10/07	0	0.00	0.7	29.45	29.65	-0.7	2,887	-0.02%
2021/10/06	0	29.06	0.5	28.99	28.85	-0.5	2,899	-0.02%
2021/10/05	0	28.65	0.3	28.50	28.90	-0.3	2,911	-0.01%
2021/10/04	3.1	28.83	0.9	28.94	28.25	2.2	2,932	0.07%
2021/10/01	4.3	29.77	8	29.81	29.35	-3.6	2,925	-0.12%
2021/09/29	0	0.00	1.4	29.06	29.05	-1.4	2,916	-0.05%
2021/09/28	2	29.20	0.7	29.45	29.20	1.3	2,967	0.04%
2021/09/24	0.1	29.35	0.2	29.62	29.30	-0.1	2,978	0.00%
2021/09/23	2	29.28	1.3	29.59	29.25	0.7	2,985	0.02%
2021/09/22	0	29.35	1	29.34	29.10	-1	2,987	-0.03%
2021/09/17	2.1	29.51	6.2	29.66	29.60	-4.1	2,987	-0.14%
2021/09/16	2	29.63	1.8	29.87	29.55	0.2	2,991	0.01%
2021/09/15	1.1	29.78	0.9	30.00	29.75	0.3	2,988	0.01%
2021/09/14	0.3	29.97	4.2	30.22	30.20	-4	2,992	-0.13%
2021/09/13	1.2	29.28	3.2	29.84	30.00	-2	2,991	-0.07%
2021/09/10	2.5	29.53	1.5	29.67	29.40	1	2,997	0.03%
2021/09/09	4	29.88	4	30.08	29.75	0	2,982	0.00%
2021/09/08	12.2	30.26	4.7	30.59	29.95	7.5	2,967	0.25%
2021/09/07	11.1	31.53	4	31.51	31.25	7.1	2,939	0.24%
2021/09/06	5	37.23	5	37.21	37.20	0	2,873	0.00%
2021/09/03	7	37.53	10.5	37.74	37.45	-3.5	2,778	-0.12%
2021/09/02	13.5	38.06	17	37.95	37.85	-3.5	2,697	-0.13%
2021/09/01	6	37.96	16	38.05	37.95	-10	2,651	-0.38%
2021/08/31	1	37.50	0.1	37.45	37.65	0.9	2,606	0.03%
2021/08/30	0	0.00	6	37.29	37.30	-6	2,582	-0.23%
2021/08/26	14	37.00	1	36.60	37.05	13	2,560	0.51%
2021/08/25	0.1	36.30	3	36.10	36.20	-2.9	2,532	-0.12%
2021/08/24	0	0.00	2	35.30	35.40	-2	2,542	-0.08%
2021/08/23	0.1	34.90	2	34.88	35.00	-1.9	2,555	-0.08%
2021/08/20	0	0.00	10	33.50	33.50	-10	2,566	-0.39%
2021/08/19	2	33.85	0	0.00	34.15	2	2,566	0.08%
2021/08/18	0	0.00	1	33.10	34.40	-1	2,569	-0.04%
2021/08/17	1	33.50	0	0.00	33.60	1	2,587	0.04%
2021/08/16	1	33.55	3	34.15	33.70	-2	2,595	-0.08%
2021/08/13	3	34.52	0	0.00	34.40	3	2,594	0.12%
2021/08/12	1	35.05	1	35.10	35.10	0	2,641	0.00%
2021/08/11	1	35.30	0	0.00	35.20	1	2,687	0.04%
2021/08/10	4	35.95	2	36.00	35.65	2	2,708	0.07%
2021/08/09	1	36.85	1	36.50	36.40	0	2,747	0.00%
2021/08/06	3	37.57	1	37.15	37.10	2	2,774	0.07%
2021/08/05	0	0.00	1	37.40	37.40	-1	2,791	-0.04%
2021/08/04	5	37.00	0	0.00	37.00	5	2,871	0.17%
2021/08/03	0	0.00	1	37.45	37.25	-1	2,919	-0.03%
2021/08/02	2	37.05	3	37.05	37.05	-1	2,912	-0.03%
2021/07/30	6	36.98	2	37.00	36.75	4	2,922	0.14%
2021/07/29	0	0.00	6	36.73	36.65	-6	2,926	-0.21%
2021/07/28	1	36.10	6	36.37	36.60	-5	2,947	-0.17%
2021/07/27	1	36.90	0	0.00	36.75	1	3,023	0.03%
2021/07/26	6	37.36	10	37.12	37.45	-4	3,055	-0.13%
2021/07/23	4	36.33	1	36.60	36.60	3	3,097	0.10%
2021/07/22	0	0.00	10	36.35	36.35	-10	3,119	-0.32%
2021/07/21	11	36.10	4	36.11	36.05	7	3,160	0.22%
2021/07/20	9	36.24	20.3	36.21	36.50	-11.3	3,179	-0.36%
2021/07/19	9	37.25	12	37.22	37.15	-3	3,154	-0.10%
2021/07/16	14.1	37.86	8.4	37.99	37.80	5.7	3,171	0.18%
2021/07/15	28.4	37.68	32	37.65	38.50	-3.6	3,163	-0.11%
2021/07/14	129.3	38.95	97.7	39.30	39.20	31.7	3,079	1.03%	大買/
2021/07/13	75	36.03	75.4	36.13	36.45	-0.4	2,536	-0.02%
2021/07/12	5	35.05	1	35.15	35.10	4	2,531	0.16%
2021/07/09	0	0.00	7	34.81	34.75	-7	2,565	-0.27%
2021/07/08	4.2	34.99	2	35.15	35.15	2.2	2,652	0.08%
2021/07/07	9	34.69	0	0.00	34.65	9	2,714	0.33%
2021/07/06	4	34.83	0	0.00	34.70	4	2,796	0.14%
2021/07/05	7.2	35.04	1	34.90	35.10	6.2	2,894	0.21%
2021/07/02	0	0.00	8	34.20	34.20	-8	3,292	-0.24%
2021/07/01	0	0.00	4	34.00	33.95	-4	3,583	-0.11%
2021/06/30	2.1	34.20	7	34.10	34.10	-4.9	3,669	-0.13%
2021/06/29	3	33.85	1	34.00	33.80	2	3,711	0.05%
2021/06/28	13.1	33.99	0	0.00	34.00	13.1	3,752	0.35%
2021/06/25	0	33.95	3	33.80	33.75	-3	3,878	-0.08%
2021/06/24	0	33.50	0	0.00	33.75	0	3,921	0.00%
2021/06/23	2	33.00	0	0.00	33.60	2	3,972	0.05%
2021/06/21	1	33.30	3	33.35	33.25	-2	4,084	-0.05%
2021/06/18	3	33.97	1	33.85	33.80	2	4,134	0.05%
2021/06/16	9	33.91	0	0.00	33.85	9	4,317	0.21%
2021/06/15	8	34.01	7	34.02	34.05	1	4,464	0.02%
2021/06/10	0	0.00	2	34.10	33.95	-2	5,628	-0.04%
2021/06/09	2	33.83	2	34.05	33.85	0	6,168	0.00%
2021/06/07	2	34.20	1	33.80	34.45	1	6,885	0.01%
2021/06/04	1	34.75	4	34.90	34.60	-3	7,039	-0.04%
2021/06/02	5	35.16	0	0.00	35.05	5	7,306	0.07%
2021/06/01	2	35.00	65	35.53	35.65	-63	7,346	-0.86%
2021/05/28	18	34.87	5	34.97	34.85	13	7,328	0.18%
2021/05/27	3	34.32	0	0.00	34.40	3	7,334	0.04%
2021/05/26	2	34.45	0	0.00	34.55	2	7,430	0.03%
2021/05/25	47.1	34.60	4	34.80	34.40	43.1	7,469	0.58%
2021/05/24	0	0.00	22	33.73	34.05	-22	7,451	-0.30%
2021/05/21	4	33.60	2	33.55	33.60	2	7,443	0.03%
2021/05/20	29	33.47	16	33.48	33.30	13	7,448	0.17%
2021/05/18	0	0.00	5	32.37	32.70	-5	7,361	-0.07%
2021/05/17	5	30.22	6	30.56	30.05	-1	7,332	-0.01%
2021/05/14	1	32.60	0	0.00	32.00	1	7,275	0.01%
2021/05/13	8	31.81	16	29.90	31.50	-8	7,229	-0.11%
2021/05/12	14	31.81	11	31.13	31.05	3	7,188	0.04%
2021/05/11	10	33.91	8	33.75	33.55	2	7,101	0.03%
2021/05/10	3	35.60	0	0.00	35.55	3	7,060	0.04%
2021/05/07	4.1	35.55	3	35.27	35.55	1.1	7,073	0.01%
2021/05/06	3	34.92	1	35.15	34.55	2	7,066	0.03%
2021/05/05	6	34.81	11	35.26	34.95	-5	7,047	-0.07%
2021/05/04	16.3	35.57	23.2	33.94	34.60	-6.9	7,035	-0.10%
2021/05/03	20	36.97	17	36.66	36.40	3	6,940	0.04%
2021/04/29	29.3	37.91	5	38.02	37.60	24.3	6,891	0.35%
2021/04/28	6.5	37.57	2	38.00	37.60	4.5	6,831	0.07%
2021/04/27	5	37.72	5	37.72	37.65	0	6,827	0.00%
2021/04/26	4	37.59	14	37.65	37.30	-10	6,782	-0.15%
2021/04/23	2.1	36.95	0	0.00	37.10	2.1	6,738	0.03%
2021/04/22	13	37.16	25	36.82	36.35	-12	6,826	-0.18%
2021/04/21	14.4	37.43	15.6	37.42	37.25	-1.2	6,792	-0.02%
2021/04/20	39.5	38.13	65	37.87	37.95	-25.5	6,745	-0.38%
2021/04/19	56.1	38.13	117	38.05	38.20	-60.9	6,736	-0.90%	大賣/
2021/04/16	74	37.18	95.8	37.10	37.40	-21.8	6,653	-0.33%
2021/04/15	30.1	36.45	29	36.26	36.65	1.1	6,719	0.02%
2021/04/14	39	35.27	31.1	35.39	36.10	7.9	6,696	0.12%
2021/04/13	9.6	36.57	6.1	36.18	35.55	3.5	6,630	0.05%
2021/04/12	6.4	35.60	46	35.63	35.50	-39.6	6,573	-0.60%
2021/04/09	43	36.52	19	36.49	36.20	24	6,509	0.37%
2021/04/08	174	37.25	179.1	37.76	37.10	-5.1	6,397	-0.08%	大買/大賣/
2021/04/07	108	36.14	60.2	35.66	37.30	47.8	5,947	0.80%	大買/
2021/04/06	21	33.94	53	34.07	33.95	-32	5,669	-0.56%
2021/04/01	6.1	33.40	2.2	33.74	33.50	3.9	5,607	0.07%
2021/03/31	23.2	33.49	8	33.44	33.40	15.2	5,562	0.27%
2021/03/30	35	33.79	28	33.69	33.70	7	5,528	0.13%
2021/03/29	9	33.12	5	33.11	33.10	4	5,408	0.07%
2021/03/26	11	32.97	11	33.18	32.90	0	5,378	0.00%
2021/03/25	11	33.00	16	32.92	33.10	-5	5,350	-0.09%
2021/03/24	21	32.84	12	32.82	32.90	9	5,326	0.17%
2021/03/23	6	32.71	18	32.41	32.35	-12	5,276	-0.23%
2021/03/22	10	32.92	11.3	32.77	32.90	-1.3	5,269	-0.02%
2021/03/19	18.1	32.96	27	32.83	33.05	-9	5,236	-0.17%
2021/03/18	35.1	32.49	76	32.25	32.90	-41	5,139	-0.80%
2021/03/17	92.2	31.77	87	31.64	32.15	5.2	5,028	0.10%
2021/03/16	336	33.12	267	32.66	31.20	69	4,832	1.43%	大買/大賣/
2021/03/15	244	33.52	247	33.35	34.00	-3	4,042	-0.07%	大買/大賣/
2021/03/12	168	29.87	169.1	30.18	30.95	-1.1	3,546	-0.03%	大買/大賣/
2021/03/11	80	28.15	14.2	28.15	28.15	65.9	3,104	2.12%
2021/03/10	48	25.50	7	25.69	25.60	41	2,856	1.44%
2021/03/09	23	25.81	24	25.99	26.45	-1	2,738	-0.04%
2021/03/08	5	24.96	73	25.02	25.10	-68	2,611	-2.60%
2021/03/05	10	24.53	10	24.37	24.75	0	2,537	0.00%
2021/03/04	0	0.00	5	23.95	24.05	-5	2,504	-0.20%
2021/03/03	9	23.64	2	24.10	24.10	7	2,515	0.28%
2021/03/02	28.1	24.09	2	24.25	23.85	26.1	2,529	1.03%
2021/02/26	40	24.17	61	24.20	24.30	-21	2,568	-0.82%
2021/02/25	20	24.53	6	23.90	24.55	14	2,544	0.55%
2021/02/24	0	24.00	1.1	24.09	23.60	-1.1	2,579	-0.04%
2021/02/23	0	23.95	1	23.90	24.00	-1	2,645	-0.04%
2021/02/22	36	23.77	13	23.79	23.80	23	2,704	0.85%
2021/02/19	5.3	23.26	5	23.40	23.30	0.3	2,702	0.01%
2021/02/18	0.1	23.29	1	23.10	23.30	-0.9	2,735	-0.03%
2021/02/17	1	22.55	4	22.75	22.75	-3	2,825	-0.11%
2021/02/05	2	22.60	0	0.00	22.65	2	2,870	0.07%
2021/02/04	0.1	22.60	0	0.00	22.70	0.1	2,971	0.00%
2021/02/02	2	22.20	0	0.00	22.35	2	3,004	0.07%
2021/02/01	0	22.20	2	22.40	22.30	-2	3,007	-0.07%
2021/01/29	1	22.45	0	0.00	22.45	1	2,992	0.03%
2021/01/28	2	22.95	0	0.00	23.05	2	2,987	0.07%
2021/01/27	0	0.00	2	23.23	23.20	-2	2,980	-0.07%
2021/01/26	0	0.00	1	23.30	23.10	-1	2,999	-0.03%
2021/01/22	15	22.82	1	22.90	22.80	14	2,994	0.47%
2021/01/21	1	23.00	0	0.00	23.00	1	2,991	0.03%
2021/01/20	3	23.10	0	0.00	23.00	3	2,976	0.10%
2021/01/19	2	23.55	2	24.10	23.60	0	2,942	0.00%
2021/01/15	65	24.16	100	24.22	23.85	-35	2,953	-1.19%
2021/01/14	31	23.92	0	0.00	24.00	31	2,860	1.08%
2021/01/13	11	23.72	10	23.70	23.65	1	2,832	0.04%
2021/01/12	3	23.55	8	23.66	23.40	-5	2,817	-0.18%
2021/01/11	7	24.12	6	24.13	24.10	1	2,758	0.04%
2021/01/08	75	25.01	106	24.97	24.50	-31	2,726	-1.14%	大賣/
2021/01/07	21	23.88	2	24.10	24.35	19	2,505	0.76%
2021/01/06	24	24.19	1	23.65	23.50	23	2,506	0.92%
2021/01/05	1	24.00	0	0.00	24.20	1	2,471	0.04%
2021/01/04	5	24.15	23.1	23.91	24.10	-18.1	2,441	-0.74%
2020/12/31	5	23.42	0	0.00	23.45	5	2,409	0.21%
2020/12/29	1	23.60	8	23.69	23.60	-7	2,396	-0.29%
2020/12/28	22	23.79	12.3	23.80	23.85	9.7	2,381	0.41%
2020/12/25	0	0.00	6	23.19	23.15	-6	2,344	-0.26%
2020/12/24	5	23.25	11	23.01	23.20	-6	2,335	-0.26%
2020/12/23	15	23.03	32	22.90	23.00	-17	2,319	-0.73%
2020/12/22	10	22.70	1	22.85	22.80	9	2,337	0.39%
2020/12/21	8	22.56	1	22.80	22.80	7	2,329	0.30%
2020/12/18	5	23.03	2.1	22.93	22.95	2.9	2,314	0.13%
2020/12/17	11.2	23.36	1.2	23.55	23.35	10	2,286	0.44%
2020/12/16	14	23.69	20	23.70	23.70	-6	2,269	-0.26%
2020/12/15	2.3	23.08	0	0.00	23.05	2.3	2,203	0.10%
2020/12/14	0.3	23.65	0	0.00	23.70	0.3	2,163	0.01%
2020/12/11	3.2	23.75	8	23.64	23.75	-4.8	2,160	-0.22%
2020/12/10	5	24.34	4.7	24.29	24.20	0.3	2,226	0.01%
2020/12/09	54	24.77	65	24.77	24.75	-11	2,214	-0.50%
2020/12/08	7	23.51	10	23.32	23.50	-3	2,086	-0.14%
2020/12/07	1	22.85	6	23.22	23.00	-5	2,046	-0.24%
2020/12/04	0	0.00	27	22.77	22.95	-27	2,031	-1.33%
2020/12/03	22	23.09	12	23.22	23.05	10	2,006	0.50%
2020/12/02	24	23.42	26	23.24	23.40	-2	1,960	-0.10%
2020/12/01	8	22.73	13	22.82	22.90	-5	1,920	-0.26%
2020/11/30	2	22.90	3	23.00	22.95	-1	1,904	-0.05%
2020/11/27	1	22.80	6	23.01	22.85	-5	1,896	-0.26%
2020/11/26	9	22.53	11	22.45	22.65	-2	1,880	-0.11%
2020/11/25	8.1	22.68	16	22.72	22.45	-7.9	1,856	-0.43%
2020/11/24	18.2	22.84	11	22.82	22.95	7.2	1,799	0.40%
2020/11/23	10	22.15	86	21.94	22.45	-76	1,736	-4.38%
2020/11/20	29	21.63	39	21.46	21.60	-10	1,758	-0.57%
2020/11/19	22.1	20.85	5	20.85	20.95	17.1	1,700	1.01%
2020/11/18	1	20.50	20	20.32	20.50	-19	1,666	-1.14%
2020/11/17	4	20.38	6.2	20.49	20.30	-2.2	1,650	-0.14%
2020/11/16	2	20.50	17	20.51	20.40	-15	1,633	-0.92%
2020/11/13	59	19.83	100	19.80	19.95	-41	1,667	-2.46%
2020/11/12	265	19.94	214	19.64	19.60	51	1,632	3.12%	大買/大賣/
2020/11/11	20	18.99	0	0.00	19.10	20	1,547	1.29%
2020/11/09	0	0.00	1	18.65	18.60	-1	1,575	-0.06%
2020/11/05	4	18.78	1	18.75	18.50	3	1,669	0.18%
2020/11/04	9	18.60	9	18.50	18.45	0	1,675	0.00%
2020/11/03	1	18.50	15	18.52	18.50	-14	1,675	-0.84%
2020/11/02	8	18.22	5	18.40	18.30	3	1,654	0.18%
2020/10/30	5	18.25	0	0.00	18.20	5	1,644	0.30%
2020/10/29	0	0.00	0	17.95	18.05	0	1,625	0.00%
2020/10/27	0	0.00	3	18.35	18.20	-3	1,615	-0.19%
2020/10/26	0	0.00	3	18.40	18.40	-3	1,613	-0.19%
2020/10/23	3	18.55	4	18.46	18.45	-1	1,606	-0.06%
2020/10/22	5	18.24	3	18.17	18.35	2	1,571	0.13%
2020/10/21	0	0.00	5	17.90	17.90	-5	1,535	-0.33%
2020/10/20	1	17.85	0	0.00	17.80	1	1,529	0.07%
2020/10/19	6	17.99	0	0.00	17.95	6	1,522	0.39%
2020/10/16	3	18.00	3	17.85	18.00	0	1,519	0.00%
2020/10/15	4	17.73	19	17.78	18.00	-15	1,505	-1.00%
2020/10/14	15	17.88	0	0.00	17.95	15	1,482	1.01%
2020/10/13	0	0.00	1	17.30	17.40	-1	1,454	-0.07%
2020/10/12	1	17.35	0	0.00	17.35	1	1,451	0.07%
2020/10/08	0	0.00	2	17.50	17.50	-2	1,452	-0.14%
2020/10/07	3	17.45	3	17.52	17.50	0	1,454	0.00%
2020/09/30	2	17.15	2	17.15	17.15	0	1,472	0.00%
2020/09/28	0	0.00	2	17.20	17.25	-2	1,532	-0.13%
2020/09/25	5	17.21	0	0.00	17.10	5	1,549	0.32%
2020/09/24	1	17.05	0	0.00	17.05	1	1,529	0.07%
2020/09/18	0	0.00	1	18.10	18.05	-1	1,513	-0.07%
2020/09/17	18	18.15	17	18.10	18.05	1	1,511	0.07%
2020/09/16	10	18.20	0	0.00	18.10	10	1,498	0.67%
2020/09/15	58	18.29	71	18.36	18.35	-13	1,488	-0.87%
2020/09/14	0	0.00	5	17.80	18.15	-5	1,378	-0.36%
2020/09/11	11	17.59	0	0.00	17.45	11	1,344	0.82%
2020/09/07	0	0.00	5	18.10	18.05	-5	1,316	-0.38%
2020/09/04	3	17.88	1	18.00	17.95	2	1,326	0.15%
2020/09/02	3	18.25	1	18.20	18.20	2	1,315	0.15%
2020/09/01	0	0.00	13	18.33	18.30	-13	1,306	-0.99%
2020/08/31	0	18.40	0	0.00	18.45	0	1,305	0.00%
2020/08/28	0	0.00	5	18.70	18.50	-5	1,327	-0.38%
2020/08/27	23	18.51	5	18.60	18.50	18	1,438	1.25%
2020/08/26	30	19.00	67	19.09	18.80	-37	1,491	-2.48%
2020/08/25	41	18.71	14	18.51	18.85	27	1,387	1.95%
2020/08/24	86	18.43	86	18.36	18.55	0	1,356	0.00%
2020/08/20	10	17.70	44	18.11	17.70	-34	1,310	-2.59%
2020/08/19	20	18.74	15	18.78	18.50	5	1,280	0.39%
2020/08/18	5	18.20	8	18.15	18.25	-3	1,164	-0.26%
2020/08/17	0	0.00	26	18.00	18.00	-26	1,193	-2.18%
2020/08/14	10	17.75	1	17.65	17.80	9	1,208	0.74%
2020/08/13	16	17.97	0	0.00	17.75	16	1,202	1.33%
2020/08/12	8	18.19	1	18.00	17.80	7	1,182	0.59%
2020/08/11	11	18.14	3	17.95	18.15	8	1,151	0.69%
2020/08/10	32	17.55	0	0.00	17.55	32	1,100	2.91%
2020/08/07	5	17.00	5	16.95	16.95	0	1,097	0.00%
2020/08/06	0	0.00	6	16.60	16.65	-6	1,161	-0.52%
2020/08/05	0	0.00	4	16.65	16.60	-4	1,174	-0.34%
2020/07/30	0	0.00	1	16.50	16.50	-1	1,240	-0.08%
2020/07/29	1	15.95	0	0.00	16.05	1	1,240	0.08%
2020/07/23	1	16.80	0	0.00	16.85	1	1,249	0.08%
2020/07/17	2	16.70	0	0.00	16.50	2	1,268	0.16%
2020/07/13	2	16.85	0	0.00	16.95	2	1,341	0.15%
2020/07/07	9	18.41	0	0.00	18.35	9	1,346	0.67%
2020/07/06	1	18.35	0	0.00	18.40	1	1,341	0.07%
2020/07/03	4.2	18.31	17	18.35	18.35	-12.8	1,394	-0.92%
2020/06/30	2	17.88	0	0.00	17.90	2	1,384	0.14%
2020/06/29	15	17.83	0	0.00	17.80	15	1,385	1.08%
2020/06/22	1	18.15	2	18.15	17.95	-1	1,404	-0.07%
2020/06/19	0	0.00	1	18.05	17.95	-1	1,438	-0.07%
2020/06/17	0	0.00	8	17.70	17.75	-8	1,455	-0.55%
2020/06/16	0	0.00	106	17.57	17.70	-106	1,475	-7.18%	大賣/鉅額交易
2020/06/15	5	17.60	0	0.00	17.50	5	1,504	0.33%
2020/06/11	7	18.01	0	0.00	17.60	7	1,550	0.45%
2020/06/10	0	0.00	2	18.15	18.05	-2	1,567	-0.13%
2020/06/09	11.1	18.24	15	18.22	18.15	-3.9	1,577	-0.25%
2020/06/08	0	0.00	7	18.55	18.60	-7	1,579	-0.44%
2020/06/05	8	18.53	0	0.00	18.50	8	1,570	0.51%
2020/06/04	0	0.00	20	18.63	18.45	-20	1,566	-1.28%
2020/06/03	54	18.69	25	18.62	18.75	29	1,549	1.87%
2020/06/02	17	18.56	3.6	18.55	18.80	13.4	1,420	0.94%
2020/06/01	0	0.00	3	17.77	17.85	-3	1,347	-0.22%
2020/05/29	0	0.00	1	17.70	17.65	-1	1,344	-0.07%
2020/05/28	2	17.88	1	17.85	17.70	1	1,344	0.07%
2020/05/27	0	0.00	1	17.80	17.85	-1	1,342	-0.07%
2020/05/26	0	0.00	1	17.95	17.80	-1	1,347	-0.07%
2020/05/25	2	17.90	3	17.82	18.00	-1	1,341	-0.07%
2020/05/22	30	18.14	7	17.69	17.60	23	1,323	1.74%
2020/05/21	21	18.02	24	17.99	18.15	-3	1,269	-0.24%
2020/05/19	12	17.85	10	17.90	17.70	2	1,227	0.16%
2020/05/18	0	0.00	8	17.50	17.85	-8	1,189	-0.67%
2020/05/15	3	17.22	10	17.60	17.15	-7	1,168	-0.60%
2020/05/14	80	17.40	2	17.50	17.35	78	1,159	6.73%
2020/05/13	20	18.04	66	18.01	17.95	-46	1,135	-4.05%
2020/05/12	21	17.20	0	0.00	17.70	21	1,063	1.98%
2020/05/11	40	17.15	8	17.33	17.40	32	1,046	3.06%
2020/05/08	6	16.84	0	0.00	16.85	6	1,023	0.59%
2020/05/07	4	16.71	4	16.75	16.85	0	1,021	0.00%
2020/04/30	5	16.55	5	16.50	16.55	0	990	0.00%
2020/04/29	5	16.40	1	16.50	16.40	4	1,002	0.40%
2020/04/28	0	0.00	11	16.45	16.45	-11	1,005	-1.09%
2020/04/27	11	16.30	3	16.20	16.45	8	1,034	0.77%
2020/04/24	0	0.00	14	16.09	16.05	-14	1,020	-1.37%
2020/04/23	5	15.95	0	0.00	15.95	5	1,022	0.49%
2020/04/21	4	15.78	4	15.75	15.60	0	1,012	0.00%
2020/04/20	0	0.00	6	16.05	16.05	-6	1,007	-0.60%
2020/04/17	23	16.20	7	16.31	16.05	16	1,003	1.59%
2020/04/16	9	16.39	7	16.35	16.35	2	984	0.20%
2020/04/15	9	16.18	3	16.32	16.25	6	937	0.64%
2020/04/14	4	15.65	1	15.65	15.70	3	930	0.32%
2020/04/13	1	15.45	5	15.51	15.45	-4	929	-0.43%
2020/04/10	8	15.36	8	15.44	15.50	0	934	0.00%
2020/04/09	7	15.21	10	15.19	15.50	-3	1,022	-0.29%
2020/04/08	7	15.48	5	15.17	15.25	2	1,010	0.20%
2020/04/07	1	14.80	1	15.10	15.05	0	939	0.00%
2020/04/06	1	14.35	0	0.00	14.55	1	922	0.11%
2020/03/30	0	14.15	0	0.00	14.15	0	918	0.00%
2020/03/27	4	14.60	4	14.55	14.20	0	974	0.00%
2020/03/25	11	14.72	8	14.82	14.55	3	991	0.30%
2020/03/24	0	0.00	8	13.88	14.20	-8	966	-0.83%
2020/03/23	1	13.35	29	13.30	13.50	-28	963	-2.91%
2020/03/19	0	0.00	24	12.89	12.90	-24	954	-2.51%
2020/03/18	9	13.82	10	14.08	13.60	-1	974	-0.10%
2020/03/17	15	13.16	3	13.10	13.30	12	1,040	1.15%
2020/03/16	4	13.81	2	13.95	13.50	2	1,036	0.19%
2020/03/13	19	12.87	3	12.82	13.40	16	1,025	1.56%
2020/03/12	7	14.51	28	14.13	14.15	-21	1,032	-2.03%
2020/03/10	0	0.00	1	15.30	15.35	-1	1,034	-0.10%
2020/03/09	0	17.00	1	15.15	15.15	-1	1,073	-0.09%
2020/03/03	0	16.05	0	0.00	15.90	0	1,186	0.00%
2020/03/02	0	15.85	0	0.00	15.70	0	1,188	0.00%
2020/02/25	0	16.45	0	0.00	16.30	0	1,183	0.00%
2020/02/12	1	16.55	0	0.00	16.65	1	1,338	0.07%
2020/02/07	0	0.00	3	16.75	16.75	-3	1,497	-0.20%
2020/02/05	8	16.85	8	16.88	16.85	0	1,568	0.00%
2020/02/03	11	15.59	7	16.30	15.75	4	1,576	0.25%
2020/01/31	0	0.00	2	16.65	16.70	-2	1,591	-0.13%
2020/01/30	3	16.88	176	16.71	16.65	-173	1,630	-10.61%	大賣/鉅額交易
2020/01/15	0	0.00	12	18.58	18.55	-12	1,729	-0.69%
2020/01/14	4	18.65	3	18.65	18.70	1	1,771	0.06%
2020/01/13	10	18.55	0	0.00	18.55	10	1,820	0.55%
2020/01/09	2	18.40	3	18.40	18.40	-1	2,214	-0.05%
2020/01/08	0	0.00	7	18.31	18.20	-7	2,335	-0.30%
2020/01/07	2	18.80	10	18.84	18.80	-8	2,357	-0.34%
2020/01/06	13	19.18	18	19.11	19.00	-5	2,477	-0.20%
2020/01/03	85	19.67	76	19.70	19.55	9	2,587	0.35%
2020/01/02	10	19.40	5	19.40	19.50	5	2,512	0.20%
2019/12/30	0	0.00	2	18.90	18.90	-2	2,581	-0.08%
2019/12/27	0	0.00	1	19.05	19.05	-1	2,595	-0.04%
2019/12/26	0	18.85	2	19.10	19.00	-2	2,616	-0.08%
2019/12/25	4	19.07	8	19.00	19.00	-4	2,628	-0.15%
2019/12/24	2	19.10	0	0.00	19.10	2	2,650	0.08%
2019/12/23	2	19.00	0	0.00	19.30	2	2,621	0.08%
2019/12/20	3	18.95	0	0.00	18.90	3	2,682	0.11%
2019/12/19	3	18.60	4	18.63	18.70	-1	2,854	-0.04%
2019/12/17	0	0.00	4	18.95	18.85	-4	2,990	-0.13%
2019/12/16	0	0.00	6	18.90	19.10	-6	2,999	-0.20%
2019/12/13	12	19.11	42	19.03	18.90	-30	3,032	-0.99%
2019/12/12	25	20.09	13	20.18	19.70	12	3,019	0.40%
2019/12/11	8	19.63	2	19.65	19.85	6	2,959	0.20%
2019/12/10	30	19.65	2	19.63	19.60	28	3,032	0.92%
2019/12/09	2	19.95	1	20.00	20.10	1	3,119	0.03%
2019/12/06	5	19.67	4	19.61	19.60	1	3,180	0.03%
2019/12/05	3	19.52	0	0.00	19.60	3	3,183	0.09%
2019/12/04	5	19.79	7	19.73	19.65	-2	3,176	-0.06%
2019/12/03	31	19.32	17	19.19	19.75	14	3,130	0.45%
2019/12/02	2	18.30	0	0.00	18.40	2	3,058	0.07%
2019/11/29	1	19.05	0	0.00	19.05	1	3,028	0.03%
2019/11/28	1	19.35	1	19.10	19.10	0	3,027	0.00%
2019/11/27	0	0.00	1	19.40	19.45	-1	3,026	-0.03%
2019/11/26	0	0.00	3	19.25	19.40	-3	3,026	-0.10%
2019/11/25	3	19.25	0	0.00	19.15	3	3,033	0.10%
2019/11/21	1	18.80	10	19.10	19.10	-9	3,062	-0.29%
2019/11/20	0	0.00	1	19.15	19.15	-1	3,087	-0.03%
2019/11/19	1	19.25	0	0.00	19.20	1	3,086	0.03%
2019/11/15	74	19.09	0	0.00	19.05	74	3,086	2.40%
2019/11/14	70	19.35	1	19.60	19.25	69	3,075	2.24%
2019/11/13	6	19.63	73	19.59	19.95	-67	3,041	-2.20%
2019/11/12	56	19.08	52	19.25	19.15	4	3,024	0.13%
2019/11/11	3	19.30	2	19.20	19.20	1	3,036	0.03%
2019/11/08	3	18.90	13	18.80	18.90	-10	3,048	-0.33%
2019/11/07	1	19.85	0	0.00	19.80	1	2,986	0.03%
2019/11/06	0	0.00	12	20.38	20.15	-12	2,953	-0.41%
2019/11/05	4	20.69	11	20.88	20.50	-7	2,884	-0.24%
2019/11/01	2	20.25	0	0.00	20.20	2	2,811	0.07%
2019/10/31	4	20.05	0	0.00	20.00	4	2,801	0.14%
2019/10/30	4	20.29	0	0.00	20.30	4	2,783	0.14%
2019/10/29	9	20.25	6	20.45	20.65	3	2,744	0.11%
2019/10/28	3	19.90	0	0.00	19.90	3	2,702	0.11%
2019/10/25	50	20.13	28	20.30	19.85	22	2,697	0.82%
2019/10/24	55	20.58	0	0.00	20.70	55	2,638	2.08%
2019/10/23	0	0.00	5	20.45	20.70	-5	2,612	-0.19%
2019/10/22	2	20.58	2	20.60	20.65	0	2,577	0.00%
2019/10/21	3	20.70	12	20.87	20.70	-9	2,533	-0.36%
2019/10/18	55	20.41	75	20.63	20.70	-20	2,476	-0.81%
2019/10/17	424	20.86	400	20.92	20.20	24	2,411	1.00%	大買/大賣/
2019/10/16	60	20.18	116	19.96	20.25	-56	2,077	-2.70%	大賣/
2019/10/15	29	19.40	6	19.36	19.40	23	1,948	1.18%
2019/10/14	100	20.16	50	20.15	19.80	50	1,901	2.63%
2019/10/09	9	19.42	14	19.38	19.35	-5	1,770	-0.28%
2019/10/08	0	0.00	22	18.71	18.65	-22	1,645	-1.34%
2019/10/07	4	19.20	15	18.91	18.85	-11	1,624	-0.68%
2019/10/04	70	18.86	86	18.87	19.00	-16	1,582	-1.01%
2019/10/03	3	18.12	10	18.21	18.30	-7	1,526	-0.46%
2019/10/02	6	18.20	0	0.00	18.20	6	1,506	0.40%
2019/10/01	12	17.76	4	17.95	17.95	8	1,479	0.54%
2019/09/27	10	17.71	14	17.79	17.90	-4	1,465	-0.27%
2019/09/26	49	17.87	5	17.92	17.80	44	1,437	3.06%
2019/09/25	64	17.62	69	17.53	17.65	-5	1,401	-0.36%
2019/09/24	173	19.28	151	19.15	18.25	22	1,312	1.68%	大買/大賣/
2019/09/23	48	19.11	42	19.14	19.80	6	1,127	0.53%
2019/09/20	4	18.05	3	18.10	18.10	1	985	0.10%
2019/09/19	2	17.80	3	17.88	17.80	-1	959	-0.10%
2019/09/18	110	17.96	111	17.99	17.95	-1	933	-0.11%	大買/大賣/
2019/09/17	23	18.04	36	18.00	18.05	-13	895	-1.45%
2019/09/16	4	17.75	4	17.65	17.80	0	861	0.00%
2019/09/12	220	17.62	144	17.75	17.60	76	815	9.32%	大買/大賣/
2019/09/11	60	17.41	38	17.41	17.65	22	727	3.02%
2019/09/10	44	16.69	36	16.72	16.75	8	616	1.30%
2019/09/09	8	15.81	3	15.82	15.95	5	527	0.95%
2019/09/04	0	0.00	1	15.20	15.30	-1	495	-0.20%
2019/09/03	0	0.00	1	15.30	15.20	-1	495	-0.20%
2019/08/30	0	0.00	1	15.20	15.15	-1	473	-0.21%
2019/08/29	22	15.07	0	0.00	15.10	22	468	4.70%
2019/08/28	1	15.00	0	0.00	14.95	1	461	0.22%
2019/08/27	0	0.00	10	15.05	14.95	-10	446	-2.24%
2019/08/26	12	15.02	14	14.93	15.05	-2	431	-0.46%
2019/08/23	14	14.95	2	14.55	15.05	12	406	2.95%
2019/08/21	0	0.00	1	14.30	14.30	-1	368	-0.27%
2019/08/19	2	14.35	0	0.00	14.60	2	349	0.57%
2019/08/16	3	14.50	0	0.00	14.55	3	333	0.90%
2019/08/15	3	14.05	10	14.28	14.50	-7	315	-2.22%
2019/08/14	21	14.13	21	14.09	14.25	0	289	0.00%
2019/08/13	10	14.10	2	14.05	14.10	8	263	3.03%
2019/08/12	0	0.00	3	13.50	13.50	-3	233	-1.28%
2019/08/07	0	13.20	0	0.00	13.10	0	232	0.00%
2019/08/06	0	0.00	25	12.85	13.10	-25	234	-10.67%
2019/08/05	3	13.30	1	13.20	13.15	2	232	0.86%
2019/08/01	0	0.00	3	13.75	13.70	-3	226	-1.32%
2019/07/31	5	13.75	0	0.00	13.75	5	224	2.22%
2019/07/30	4	13.95	21	13.90	13.75	-17	224	-7.59%
2019/07/29	23	13.61	0	0.00	13.80	23	213	10.79%
2019/07/26	0	0.00	1	13.50	13.45	-1	198	-0.50%
2019/07/12	1	13.35	0	0.00	13.45	1	202	0.49%
2019/07/01	0	0.00	30	13.30	13.30	-30	230	-13.04%
2019/06/25	0	13.20	0	0.00	13.10	0	238	0.00%
2019/06/24	0	13.20	2	13.10	13.20	-2	246	-0.81%
2019/06/21	2	13.65	0	0.00	13.65	2	246	0.81%
2019/05/23	0	0.00	1	13.20	13.20	-1	464	-0.22%
2019/05/15	1	13.45	0	0.00	13.45	1	490	0.20%
2019/05/10	2	13.30	0	0.00	13.35	2	497	0.40%
2019/05/09	2	13.30	0	0.00	13.30	2	495	0.40%
2019/05/06	7	13.64	0	0.00	13.60	7	494	1.42%
2019/04/26	2	13.90	2	13.88	14.00	0	496	0.00%
2019/04/18	5	14.02	0.7	13.90	14.00	4.3	502	0.86%
2019/04/17	0	0.00	9	14.20	14.15	-9	494	-1.82%
2019/04/15	9	14.20	9	14.10	14.10	0	485	0.00%
2019/04/12	7	14.06	13	14.05	14.10	-6	484	-1.24%
2019/04/11	3	14.10	0	0.00	14.10	3	484	0.62%
2019/04/10	12	14.16	0	0.00	14.20	12	480	2.49%
2019/04/08	0	0.00	5	14.30	14.25	-5	476	-1.05%
2019/04/03	0	0.00	1	14.15	14.15	-1	468	-0.21%
2019/03/28	0	0.00	6	14.00	14.05	-6	459	-1.31%
2019/03/27	1	14.25	0	0.00	14.10	1	461	0.22%
2019/03/26	2	14.00	0	0.00	14.00	2	457	0.44%
2019/03/25	2	14.05	1	14.00	14.05	1	454	0.22%
2019/03/22	12	14.62	14	14.58	14.45	-2	455	-0.44%
2019/03/21	10	14.35	6	14.43	14.55	4	386	1.03%
2019/03/20	19	14.42	15	14.27	14.20	4	374	1.07%
2019/03/18	2	13.60	0	0.00	13.55	2	409	0.49%
2019/03/15	3	13.50	0	0.00	13.50	3	417	0.72%
2019/03/13	3.2	13.46	0	0.00	13.55	3.2	466	0.67%
2019/03/08	0	13.55	0	0.00	13.55	0	516	0.00%
2019/03/06	1	13.75	0	0.00	13.70	1	522	0.19%
2019/02/26	0	0.00	13	13.66	13.55	-13	519	-2.50%
2019/02/25	3	13.65	0	0.00	13.60	3	518	0.58%
2019/02/21	3	13.70	0	0.00	13.70	3	512	0.59%
2019/02/20	0	0.00	5	13.70	13.60	-5	511	-0.98%
2019/02/19	5	13.55	0	0.00	13.50	5	505	0.99%
2019/02/18	0	13.50	0	0.00	13.50	0	501	0.00%
2019/02/14	10	13.45	6	13.45	13.45	4	494	0.81%
2019/01/25	0	13.10	0	0.00	13.15	0	489	0.00%
2019/01/24	0	0.00	3	13.15	13.15	-3	491	-0.61%
2019/01/23	0	0.00	1	13.10	13.15	-1	496	-0.20%
2019/01/18	0	13.20	0	0.00	13.25	0	510	0.00%
2019/01/04	7	12.66	0	0.00	12.80	7	510	1.37%
2018/12/27	0	0.00	4	13.20	13.15	-4	535	-0.75%
2018/12/25	7	13.10	1	13.10	13.10	6	538	1.11%
2018/12/24	1	13.30	2	13.40	13.40	-1	536	-0.19%
2018/12/21	2	13.25	0	0.00	13.35	2	542	0.37%
2018/12/20	0	0.00	1	13.25	13.35	-1	550	-0.18%
2018/12/19	1	13.65	0	0.00	13.70	1	553	0.18%
2018/12/18	4	13.66	1	13.50	13.55	3	550	0.54%
2018/12/17	0	0.00	8	13.81	13.80	-8	549	-1.46%
2018/12/14	0	0.00	1	13.65	13.70	-1	541	-0.18%
2018/12/13	2	13.90	4	13.94	13.90	-2	537	-0.37%
2018/12/12	107	14.24	128	14.27	14.25	-21	521	-4.03%	大買/大賣/
2018/12/11	15	13.92	15	13.82	13.60	0	458	0.00%
2018/12/10	4	13.05	0	0.00	13.10	4	416	0.96%
2018/12/06	5	13.31	2	13.45	13.40	3	375	0.80%
2018/12/05	35	13.70	23	13.72	13.55	12	366	3.27%
2018/11/27	1	12.45	0	0.00	12.45	1	307	0.32%
2018/11/08	0	0.00	30	12.48	12.45	-30	418	-7.17%
2018/11/05	0	0.00	17	12.59	12.50	-17	429	-3.96%
2018/11/02	4	12.75	0	0.00	12.75	4	432	0.92%
2018/11/01	0	0.00	5	12.40	12.50	-5	432	-1.16%
2018/10/29	1	11.80	0	0.00	11.85	1	427	0.23%
2018/10/26	0	0.00	69	12.21	12.10	-69	422	-16.33%
2018/10/25	1	12.50	0	0.00	12.45	1	419	0.24%
2018/10/19	0	0.00	2	13.35	13.40	-2	422	-0.47%
2018/10/12	1	12.15	0	0.00	13.05	1	442	0.23%
2018/10/11	3	13.10	35	13.23	13.10	-32	435	-7.36%
2018/10/04	20	15.00	0	0.00	15.10	20	422	4.74%
2018/10/03	0	15.00	0	0.00	15.10	0	419	0.00%
2018/10/02	0	0.00	2	15.20	15.20	-2	425	-0.47%
2018/09/19	1	15.70	0	0.00	15.65	1	596	0.17%
2018/09/18	0	0.00	2	15.60	15.55	-2	617	-0.32%
2018/09/07	1	16.00	0	0.00	15.85	1	811	0.12%
2018/08/31	1	16.70	0	0.00	16.90	1	938	0.11%
2018/08/29	1	16.25	0	0.00	16.25	1	919	0.11%
2018/08/27	3	16.30	3	16.60	16.55	0	1,008	0.00%
2018/08/24	5	16.00	5	16.05	15.95	0	1,001	0.00%
2018/08/13	26	16.42	2	16.70	16.60	24	1,003	2.39%
2018/08/10	0	0.00	1	16.90	16.90	-1	996	-0.10%
2018/08/02	0	0.00	1	16.80	16.80	-1	1,018	-0.10%
2018/08/01	3	17.00	0	0.00	17.00	3	1,018	0.29%
2018/07/19	10	17.15	0	0.00	16.95	10	1,036	0.96%
2018/07/17	0	0.00	1	17.00	17.00	-1	1,056	-0.09%
2018/07/16	0	0.00	0.1	17.20	17.15	-0.1	1,062	-0.01%
2018/07/06	0	0.00	1	16.35	16.55	-1	1,097	-0.09%
2018/06/28	32	18.73	31	18.67	18.70	1	1,097	0.09%
2018/06/20	2	18.30	13	17.96	17.95	-11	1,050	-1.05%
2018/06/19	1	18.50	2	18.45	18.10	-1	1,049	-0.10%
2018/06/15	114	19.12	110	18.91	18.80	4	1,035	0.39%	大買/大賣/
2018/06/13	5	18.51	3	18.35	18.20	2	865	0.23%
2018/06/12	9	18.68	6	18.76	18.65	3	867	0.35%
2018/06/11	0	0.00	2	18.30	18.35	-2	808	-0.25%
2018/06/07	3	18.07	0	0.00	18.00	3	852	0.35%
2018/06/06	0	0.00	6	18.07	18.10	-6	857	-0.70%
2018/06/05	8	17.99	20	17.93	17.90	-12	867	-1.38%
2018/06/04	62	18.25	62	18.39	18.40	0	854	0.00%
2018/06/01	10	17.83	1	17.55	17.70	9	785	1.15%
2018/05/30	1	17.00	0	0.00	17.00	1	779	0.13%
2018/05/29	5	17.30	0	0.00	17.30	5	781	0.64%
2018/05/28	20	17.40	0	0.00	17.40	20	802	2.49%
2018/05/25	1	17.35	5	17.35	17.35	-4	811	-0.49%
2018/05/23	1	17.10	0	0.00	17.10	1	830	0.12%
2018/05/15	0	0.00	5	16.70	16.70	-5	895	-0.56%
2018/05/14	2	17.00	5	16.85	16.85	-3	939	-0.32%
2018/05/10	2	17.35	0	0.00	17.20	2	949	0.21%
2018/05/09	10	17.22	0	0.00	17.35	10	975	1.03%
2018/05/08	5	17.20	0	0.00	17.15	5	992	0.50%
2018/05/03	0	0.00	5	16.80	16.75	-5	1,098	-0.46%
2018/05/02	0	0.00	1	17.00	16.85	-1	1,181	-0.08%
2018/04/30	1	16.90	0	0.00	16.90	1	1,270	0.08%
2018/04/26	0	16.65	1	16.60	16.55	-1	1,313	-0.08%
2018/04/25	2	16.80	4	16.68	16.95	-2	1,331	-0.15%
2018/04/24	1	16.55	0	0.00	16.50	1	1,334	0.07%
2018/04/19	0	0.00	2	17.28	17.20	-2	1,409	-0.14%
2018/04/18	0	0.00	10	17.30	17.25	-10	1,491	-0.67%
2018/04/17	0	0.00	3	17.22	17.20	-3	1,526	-0.20%
2018/04/16	0	0.00	19	17.83	17.65	-19	1,560	-1.22%
2018/04/13	9	17.93	17	17.97	17.90	-8	1,610	-0.50%
2018/04/12	6	17.85	15	17.86	17.80	-9	1,671	-0.54%
2018/04/11	8	17.84	2	17.80	17.80	6	1,712	0.35%
2018/04/10	1	17.85	20	17.90	17.75	-19	1,778	-1.07%
2018/04/09	1	18.00	0	0.00	18.00	1	1,791	0.06%
2018/04/03	57	17.97	5	17.80	17.85	52	1,804	2.88%
2018/04/02	1	18.50	12	18.42	18.35	-11	1,799	-0.61%
2018/03/31	0	0.00	12	18.43	18.50	-12	1,835	-0.65%
2018/03/30	0	0.00	5	18.35	18.30	-5	1,881	-0.27%
2018/03/29	20	18.45	5	18.56	18.30	15	1,907	0.79%
2018/03/28	7	18.83	0	0.00	18.80	7	1,895	0.37%
2018/03/27	3	19.02	0	0.00	19.10	3	1,869	0.16%
2018/03/26	2	18.95	2	19.00	19.00	0	1,897	0.00%
2018/03/23	20	19.00	6	19.08	19.00	14	1,919	0.73%
2018/03/22	1	19.90	0	0.00	19.65	1	1,929	0.05%
2018/03/21	16	19.91	9	19.86	19.85	7	1,947	0.36%
2018/03/20	22	19.90	4	19.95	19.80	18	1,996	0.90%
2018/03/19	0	20.05	3	20.10	20.05	-3	2,120	-0.14%
2018/03/16	12	20.40	12	20.18	20.15	0	2,243	0.00%
2018/03/15	3	20.02	0	0.00	20.05	3	2,278	0.13%
2018/03/14	8	19.93	0	0.00	19.95	8	2,367	0.34%
2018/03/13	25	20.02	6	19.98	19.90	19	2,453	0.77%
2018/03/12	18	19.75	2	19.85	19.70	16	2,561	0.62%
2018/03/07	4	19.55	2	19.40	19.40	2	2,836	0.07%
2018/03/06	2	19.65	2	19.45	19.45	0	2,887	0.00%
2018/03/05	3	19.60	2	19.45	19.45	1	2,909	0.03%
2018/03/02	0	0.00	5	19.20	19.45	-5	2,961	-0.17%
2018/03/01	7	19.46	8	19.51	19.55	-1	3,031	-0.03%
2018/02/27	0	0.00	2	19.30	19.40	-2	3,063	-0.07%
2018/02/26	1	19.85	1	19.65	19.30	0	3,106	0.00%
2018/02/23	7	19.44	1	19.45	19.80	6	3,097	0.19%
2018/02/22	13	19.11	0	0.00	19.05	13	3,104	0.42%
2018/02/21	11	18.74	0	0.00	18.75	11	3,194	0.34%
2018/02/12	2	18.45	0	0.00	18.45	2	3,192	0.06%
2018/02/08	2	18.35	2	18.45	18.50	0	3,187	0.00%
2018/02/07	7	18.39	6	18.55	18.00	1	3,185	0.03%
2018/02/06	1	18.80	10	18.65	17.85	-9	3,191	-0.28%
2018/02/02	4	20.23	5	20.05	20.05	-1	3,243	-0.03%
2018/02/01	1	20.30	0	0.00	20.35	1	3,260	0.03%
2018/01/31	0	0.00	2	19.75	20.00	-2	3,291	-0.06%
2018/01/29	2	20.15	4	19.70	19.75	-2	3,362	-0.06%
2018/01/26	9	20.64	16	20.71	20.55	-7	3,321	-0.21%
2018/01/25	43	21.92	15	21.37	21.25	28	3,282	0.85%
2018/01/24	17	21.60	2	22.00	22.20	15	3,199	0.47%
2018/01/23	2	20.70	1	20.85	20.65	1	3,099	0.03%
2018/01/22	6	21.00	19	20.82	21.00	-13	3,085	-0.42%
2018/01/19	0	0.00	3	20.77	20.60	-3	3,061	-0.10%
2018/01/18	6	21.04	14	21.08	21.00	-8	3,038	-0.26%
2018/01/17	0	0.00	14	20.87	20.80	-14	3,021	-0.46%
2018/01/16	21	21.56	3	21.37	21.30	18	2,993	0.60%
2018/01/15	5	21.18	1	21.05	21.40	4	2,956	0.14%
2018/01/12	72	21.41	29	21.27	21.05	43	2,921	1.47%
2018/01/11	13	20.70	25	20.55	20.80	-12	2,832	-0.42%
2018/01/10	1	20.80	23	20.65	20.25	-22	2,792	-0.79%
2018/01/09	27	20.60	20	20.71	20.60	7	2,745	0.25%
2018/01/08	38	20.45	14	20.43	20.15	24	2,689	0.89%
2018/01/05	10	19.89	3	20.08	20.05	7	2,620	0.27%
2018/01/04	8	19.81	4	19.85	19.75	4	2,576	0.16%
2018/01/03	2	19.05	4	19.25	19.15	-2	2,505	-0.08%
2018/01/02	1	18.90	0	0.00	18.85	1	2,480	0.04%