譁裕 (3419)-新光-台中券商分點個股進出

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

譁裕

(3419)

可現股當沖

股價
17.00
漲跌
▲0.25
漲幅
+1.49%
成交量
221張
產業
上市通信網路類股
188人加入追蹤

立即追蹤
本地時間:13:35(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

譁裕 (3419)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
2024/12/13	1	17.70	0	0.00	17.35	1	1,332	0.08%
2024/12/12	0	0.00	5	18.05	17.90	-5	1,324	-0.38%
2024/12/11	6	18.23	1	18.20	18.25	5	1,325	0.38%
2024/12/10	1	17.80	0	0.00	17.80	1	1,327	0.08%
2024/12/09	2	18.80	1	18.30	18.15	1	1,323	0.08%
2024/12/06	2	18.65	11	18.36	18.50	-9	1,314	-0.68%
2024/12/05	1	18.85	0	0.00	18.70	1	1,301	0.08%
2024/12/04	0	0.00	8	19.13	19.10	-8	1,284	-0.62%
2024/12/03	21	19.08	8	19.09	19.20	13	1,263	1.03%
2024/12/02	2	19.50	1	19.60	19.10	1	1,210	0.08%
2024/11/29	11	19.13	2	19.30	19.30	9	1,170	0.77%
2024/11/28	4	19.14	6	19.28	19.10	-2	1,120	-0.18%
2024/11/27	48	18.94	53	18.86	18.40	-5	1,025	-0.49%
2024/11/26	22	19.31	10	19.38	19.35	12	954	1.26%
2024/11/25	0	0.00	1	18.20	18.30	-1	855	-0.12%
2024/11/22	3	18.25	0	0.00	18.05	3	844	0.36%
2024/11/21	0	0.00	3	17.58	17.95	-3	834	-0.36%
2024/11/20	6	18.33	2	18.18	17.65	4	831	0.48%
2024/11/19	0	0.00	1	18.10	18.00	-1	788	-0.13%
2024/11/15	1	17.80	0	0.00	17.75	1	769	0.13%
2024/11/14	6	18.43	1	18.25	18.25	5	760	0.66%
2024/11/13	11	18.91	15	18.78	18.50	-4	733	-0.55%
2024/11/12	6	17.98	6	18.09	17.75	0	590	0.00%
2024/11/11	7	19.09	6	18.49	18.25	1	559	0.18%
2024/11/08	5	18.38	123	18.40	18.40	-118	413	-28.53%	大賣/鉅額交易
2024/11/07	0	0.00	1	16.80	16.75	-1	354	-0.28%
2024/11/05	11	16.59	1	17.75	16.40	10	366	2.73%
2024/10/30	10	16.75	0	0.00	16.60	10	398	2.51%
2024/10/28	10	17.00	0	0.00	17.10	10	404	2.47%
2024/10/24	1	17.40	0	17.50	17.25	1	418	0.24%
2024/10/22	55	17.49	1	17.45	17.45	54	429	12.56%
2024/10/17	1	17.70	0	0.00	17.70	1	524	0.19%
2024/10/14	0	17.30	0	0.00	17.50	0	551	0.00%
2024/10/11	67	17.63	2	17.80	17.35	65	556	11.68%
2024/10/08	10	16.70	0	0.00	17.30	10	561	1.78%
2024/10/07	0	0.00	1	16.70	16.85	-1	583	-0.17%
2024/10/01	1	16.30	0	0.00	16.40	1	636	0.16%
2024/09/30	0	0.00	0.1	16.40	16.70	-0.1	651	-0.02%
2024/09/26	0	0.00	1	16.60	16.40	-1	682	-0.15%
2024/09/24	1	16.30	0	0.00	16.25	1	747	0.13%
2024/09/19	1	16.30	27	16.55	16.50	-26	897	-2.90%
2024/09/18	0	0.00	2	16.40	16.30	-2	915	-0.22%
2024/09/16	0	0.00	3	16.47	16.80	-3	936	-0.32%
2024/09/13	1	16.20	0	0.00	16.15	1	939	0.11%
2024/09/12	0	0.00	2	16.30	16.30	-2	961	-0.21%
2024/09/11	1.1	15.61	0	0.00	15.45	1.1	989	0.11%
2024/09/06	2	16.10	0	0.00	16.05	2	1,013	0.20%
2024/09/05	0	0.00	3	16.10	16.05	-3	1,018	-0.29%
2024/09/04	0.1	16.30	1	16.00	15.90	-0.9	1,052	-0.09%
2024/09/03	2	16.88	0	0.00	16.80	2	1,048	0.19%
2024/08/28	1	16.85	1	17.30	17.15	0	1,097	0.00%
2024/08/22	0	0.00	1	17.40	17.25	-1	1,097	-0.09%
2024/08/21	0	17.40	0	0.00	17.40	0	1,100	0.00%
2024/08/16	1	17.25	1	17.15	17.15	0	1,082	0.00%
2024/08/15	1	16.80	0	0.00	16.70	1	1,084	0.09%
2024/08/07	0	0.00	1	15.90	16.70	-1	1,072	-0.09%
2024/08/06	1	15.50	0	0.00	15.35	1	1,061	0.09%
2024/08/02	2	18.33	0	0.00	18.05	2	1,031	0.19%
2024/08/01	0	0.00	1	18.80	18.95	-1	1,025	-0.10%
2024/07/30	0	0.00	5	18.15	18.45	-5	1,025	-0.49%
2024/07/29	1	18.50	0	0.00	18.20	1	1,019	0.10%
2024/07/26	2	18.60	3	18.70	18.70	-1	1,015	-0.10%
2024/07/23	1	19.30	1	19.70	19.00	0	1,011	0.00%
2024/07/22	3	19.30	1	19.70	19.20	2	1,002	0.20%
2024/07/19	5	19.90	3	20.07	19.70	2	974	0.21%
2024/07/18	1	18.85	1	19.05	19.00	0	906	0.00%
2024/07/17	0	0.00	13	19.20	19.20	-13	899	-1.44%
2024/07/15	2	19.50	2	20.00	19.55	0	881	0.00%
2024/07/12	0	0.00	1	19.85	19.60	-1	865	-0.12%
2024/07/11	0	0.00	10	19.93	19.75	-10	856	-1.17%
2024/07/10	0	0.00	3	20.30	20.05	-3	848	-0.35%
2024/07/09	1	19.85	1	20.10	20.15	0	837	0.00%
2024/07/08	1	20.15	2	20.50	20.05	-1	813	-0.12%
2024/07/05	3	19.97	2	20.00	19.95	1	789	0.13%
2024/07/04	1	19.50	0	0.00	19.55	1	771	0.13%
2024/07/03	0	0.00	5	19.50	19.50	-5	753	-0.66%
2024/07/02	5	19.50	5	19.45	19.40	0	733	0.00%
2024/07/01	7	19.78	1.8	19.61	19.35	5.2	721	0.72%
2024/06/28	0.2	19.75	0	0.00	19.65	0.2	703	0.03%
2024/06/27	5	19.19	2.4	19.00	18.90	2.6	653	0.40%
2024/06/26	19	19.86	16	19.54	19.40	3	628	0.47%
2024/06/25	3	18.47	3	18.70	18.80	0	518	0.00%
2024/06/24	7	18.53	0	0.00	18.40	7	503	1.39%
2024/06/21	0	0.00	1	18.55	18.40	-1	486	-0.21%
2024/06/18	3	18.42	3	19.00	18.05	0	448	0.00%
2024/06/17	0	0.00	2	18.10	18.25	-2	412	-0.48%
2024/06/14	3	17.97	1	18.00	17.75	2	407	0.49%
2024/06/13	0	0.00	2	17.80	17.60	-2	392	-0.51%
2024/06/12	1	17.50	0	0.00	17.45	1	390	0.26%
2024/06/11	4	18.36	12	18.04	17.80	-8	407	-1.97%
2024/06/07	2.1	17.16	6	17.23	17.30	-3.9	386	-1.01%
2024/06/05	1	17.50	6	17.34	17.35	-5	379	-1.32%
2024/06/04	7	17.63	4	17.69	17.65	3	376	0.80%
2024/06/03	13	18.06	3	17.68	17.85	10	368	2.71%
2024/05/21	0	16.75	0	0.00	16.70	0	351	0.00%
2024/04/24	0	16.25	0	0.00	16.25	0	356	0.00%
2024/04/23	0	16.48	0	0.00	16.15	0	361	0.00%
2024/04/22	0	15.95	0	0.00	15.80	0	365	0.00%
2024/04/19	0	16.40	0	0.00	15.80	0	365	0.00%
2024/04/18	0	16.35	0	0.00	16.30	0	360	0.00%
2024/04/17	0	16.61	0	0.00	16.25	0	362	0.00%
2024/04/15	0	16.85	0	0.00	16.45	0	359	0.00%
2024/04/11	0	16.90	0	0.00	16.80	0	357	0.00%
2024/04/10	0	16.95	0	0.00	16.45	0	347	0.00%
2024/04/09	0	16.50	0	0.00	16.20	0	346	0.00%
2024/04/08	0	16.65	0	0.00	16.30	0	344	0.00%
2024/03/25	0.1	16.60	0	0.00	16.60	0.1	355	0.01%
2024/03/22	0	16.85	0	0.00	16.55	0	362	0.00%
2024/03/21	0	0.00	2	16.70	16.50	-2	366	-0.55%
2024/03/19	1	16.00	0	0.00	16.00	1	360	0.28%
2024/03/08	1	16.95	1	17.05	16.85	0	382	0.00%
2024/03/07	2	17.33	0	0.00	17.15	2	373	0.54%
2024/03/06	0	0.00	2	17.58	17.55	-2	369	-0.54%
2024/03/05	1	17.70	0	0.00	17.75	1	368	0.27%
2024/03/04	1	18.00	0	0.00	18.00	1	365	0.27%
2024/03/01	0	19.25	0	0.00	17.70	0	359	0.00%
2024/02/26	0	18.05	0	0.00	18.00	0	368	0.00%
2024/02/23	0	18.33	0	0.00	17.70	0	364	0.00%
2024/02/22	0	18.40	0	0.00	17.90	0	368	0.00%
2024/02/20	0	0.00	1	18.15	17.95	-1	369	-0.27%
2024/02/01	0	0.00	1	17.80	17.60	-1	376	-0.27%
2024/01/31	0	17.90	0	0.00	17.25	0	378	0.00%
2024/01/30	0	17.94	0	0.00	17.35	0	381	0.00%
2024/01/29	1	17.50	0	0.00	17.55	1	384	0.26%
2024/01/26	0	0.00	1	17.80	17.55	-1	385	-0.26%
2024/01/22	0	17.40	0	0.00	17.30	0	379	0.00%
2024/01/16	1	17.55	0	0.00	17.55	1	381	0.26%
2024/01/09	1	17.95	0	0.00	17.80	1	384	0.26%
2024/01/08	0	17.90	0	0.00	17.90	0	385	0.00%
2024/01/05	0	0.00	2	18.15	17.90	-2	387	-0.52%
2024/01/03	2	18.00	0	0.00	18.00	2	395	0.51%
2024/01/02	1	18.20	0	0.00	18.15	1	394	0.25%
2023/12/29	1	18.15	0	0.00	18.20	1	398	0.25%
2023/12/20	0	0.00	1	18.55	18.45	-1	432	-0.23%
2023/12/18	0	18.30	0	0.00	18.10	0	428	0.00%
2023/12/15	1	18.25	7	18.27	18.25	-6	435	-1.38%
2023/12/13	0	0.00	1	18.35	18.50	-1	509	-0.20%
2023/12/12	1	18.15	0	0.00	18.15	1	563	0.18%
2023/12/11	1	18.40	3	18.35	18.30	-2	572	-0.35%
2023/12/08	2	18.93	0	0.00	18.90	2	563	0.36%
2023/12/07	8	19.32	3	19.25	19.00	5	556	0.90%
2023/12/06	1	18.65	0	0.00	18.60	1	512	0.20%
2023/12/01	1.1	18.70	0	0.00	18.75	1.1	511	0.21%
2023/11/30	1	18.45	1	18.55	18.60	0	509	0.00%
2023/11/29	0.1	18.50	0	0.00	18.45	0.1	510	0.01%
2023/11/28	4	18.40	1	18.30	18.40	3	515	0.58%
2023/11/27	1	18.70	0	0.00	18.30	1	520	0.19%
2023/11/24	0	0.00	4	18.90	18.70	-4	523	-0.76%
2023/11/22	2	18.90	14	18.99	18.95	-12	536	-2.24%
2023/11/21	0	19.00	5	18.70	18.70	-5	541	-0.92%
2023/11/20	0	0.00	2	18.55	18.60	-2	546	-0.37%
2023/11/16	1	17.80	5	18.38	18.45	-4	557	-0.72%
2023/11/15	1	18.20	0	0.00	18.10	1	546	0.18%
2023/11/13	15	18.10	0	0.00	18.05	15	549	2.73%
2023/11/10	0	0.00	0.1	18.60	18.70	-0.1	539	-0.02%
2023/11/09	1	18.85	4	18.95	19.05	-3	542	-0.55%
2023/11/08	0	0.00	8	19.13	19.05	-8	555	-1.44%
2023/10/31	0	0.00	5	18.61	18.50	-5	580	-0.86%
2023/10/27	0	0.00	7	18.80	18.65	-7	660	-1.06%
2023/10/25	0	0.00	8	18.84	18.75	-8	672	-1.19%
2023/10/24	2	18.60	2	18.65	18.70	0	673	0.00%
2023/10/23	0	0.00	1	18.50	18.25	-1	673	-0.15%
2023/10/20	0	18.20	0	0.00	18.20	0	677	0.00%
2023/10/19	0	0.00	1	18.05	18.05	-1	683	-0.15%
2023/10/18	1	18.20	1	18.05	18.00	0	693	0.00%
2023/10/16	7	18.45	0	0.00	18.45	7	706	0.99%
2023/10/13	1	18.65	1	18.90	18.60	0	719	0.00%
2023/10/12	4	18.75	4	18.70	18.75	0	728	0.00%
2023/10/11	1	18.40	1	18.25	18.20	0	733	0.00%
2023/10/06	0	0.00	1	18.75	18.70	-1	741	-0.13%
2023/10/05	1	18.55	0	0.00	18.55	1	747	0.13%
2023/10/02	2	19.03	1	19.30	19.00	1	764	0.13%
2023/09/28	12	18.94	13	19.11	18.90	-1	774	-0.13%
2023/09/27	3	18.65	0	0.00	18.60	3	780	0.38%
2023/09/26	2	18.98	2	19.10	18.80	0	787	0.00%
2023/09/25	2	19.30	1	19.30	19.15	1	801	0.12%
2023/09/22	1	19.10	0	0.00	19.20	1	807	0.12%
2023/09/21	1	19.00	1	19.25	19.10	0	812	0.00%
2023/09/20	12	19.82	10	19.48	19.55	2	816	0.25%
2023/09/19	20	20.06	5	20.50	19.95	15	817	1.83%
2023/09/18	20	20.45	13	20.30	20.05	7	814	0.86%
2023/09/15	2	19.98	5	20.24	19.80	-3	757	-0.40%
2023/09/14	5	19.00	7	19.12	19.50	-2	728	-0.27%
2023/09/11	2	18.35	1	18.80	18.30	1	787	0.13%
2023/09/07	1	19.00	0	0.00	19.00	1	820	0.12%
2023/09/06	0	0.00	1	19.25	19.30	-1	852	-0.12%
2023/09/05	1	19.40	1	19.30	19.30	0	864	0.00%
2023/08/31	0	0.00	3	19.60	19.60	-3	912	-0.33%
2023/08/30	0	0.00	6	19.43	19.45	-6	930	-0.65%
2023/08/29	0	0.00	1	19.15	19.45	-1	949	-0.11%
2023/08/28	2	19.38	1	19.90	19.25	1	969	0.10%
2023/08/25	1	18.50	1	18.90	19.00	0	987	0.00%
2023/08/24	1	18.45	2	18.78	18.55	-1	1,003	-0.10%
2023/08/23	0	0.00	2	18.43	18.50	-2	1,017	-0.20%
2023/08/22	2	18.08	1	18.30	18.05	1	1,055	0.09%
2023/08/18	1	18.40	0	0.00	18.20	1	1,371	0.07%
2023/08/17	2	18.18	2	18.35	18.55	0	1,385	0.00%
2023/08/16	1	18.00	3	18.13	18.20	-2	1,400	-0.14%
2023/08/15	0	0.00	2	18.28	18.40	-2	1,412	-0.14%
2023/08/14	2	18.05	0	0.00	17.95	2	1,422	0.14%
2023/08/11	2	18.90	0	0.00	18.80	2	1,426	0.14%
2023/08/10	1	19.00	0	0.00	18.85	1	1,431	0.07%
2023/08/08	2	19.73	15	19.71	19.50	-13	1,448	-0.90%
2023/08/07	0	0.00	21	20.10	20.00	-21	1,487	-1.41%
2023/08/04	2	19.90	3	20.10	20.20	-1	1,507	-0.07%
2023/08/02	22	20.23	76	20.30	20.15	-54	1,560	-3.46%
2023/08/01	74	20.14	31	20.24	20.10	43	1,587	2.71%
2023/07/31	38	19.41	2	19.33	19.20	36	1,606	2.24%
2023/07/26	0	0.00	1	18.70	18.70	-1	2,598	-0.04%
2023/07/25	0	0.00	5	19.02	18.95	-5	2,721	-0.18%
2023/07/24	1	19.10	0	0.00	18.85	1	2,735	0.04%
2023/07/21	1	19.25	0	0.00	19.30	1	2,780	0.04%
2023/07/20	0	0.00	3	19.60	19.60	-3	2,913	-0.10%
2023/07/19	6	19.32	0	0.00	19.50	6	2,911	0.21%
2023/07/18	16	19.58	6	19.55	19.50	10	2,922	0.34%
2023/07/17	1	20.05	4	20.10	20.05	-3	2,927	-0.10%
2023/07/14	0	0.00	1	19.70	19.70	-1	2,977	-0.03%
2023/07/13	5	19.55	0	0.00	19.45	5	3,020	0.17%
2023/07/11	1	19.90	0	0.00	19.75	1	3,145	0.03%
2023/07/10	6	19.95	1	20.20	19.95	5	3,147	0.16%
2023/07/07	1	19.75	1	20.00	19.95	0	3,149	0.00%
2023/07/06	0	0.00	2	20.40	20.35	-2	3,143	-0.06%
2023/07/05	0	0.00	4	20.55	20.35	-4	3,132	-0.13%
2023/07/04	2	20.45	4	20.35	20.35	-2	3,127	-0.06%
2023/07/03	12	20.40	2	20.43	20.35	10	3,117	0.32%
2023/06/30	1	20.10	12	20.18	20.05	-11	3,106	-0.35%
2023/06/29	0	0.00	10	20.02	20.05	-10	3,105	-0.32%
2023/06/27	2	19.90	0	0.00	19.85	2	3,109	0.06%
2023/06/21	6	19.98	0	0.00	19.90	6	3,129	0.19%
2023/06/20	2	20.25	1	20.05	20.05	1	3,154	0.03%
2023/06/19	14	19.67	25	19.89	19.75	-11	3,160	-0.35%
2023/06/16	20	19.59	2	19.90	19.50	18	3,184	0.57%
2023/06/15	5.2	19.93	2	19.90	19.85	3.2	3,150	0.10%
2023/06/14	1	20.15	0	0.00	19.85	1	3,141	0.03%
2023/06/13	1	20.00	2	19.95	19.95	-1	3,135	-0.03%
2023/06/12	3	20.08	0	0.00	20.00	3	3,129	0.10%
2023/06/09	0	0.00	1	20.95	20.80	-1	3,112	-0.03%
2023/06/07	7	21.56	6	21.38	21.30	1	3,120	0.03%
2023/06/06	0	0.00	13	21.26	21.30	-13	3,131	-0.42%
2023/06/05	12	21.93	2	21.80	21.65	10	3,162	0.32%
2023/06/02	0	0.00	2.1	21.71	21.40	-2.1	3,154	-0.07%
2023/06/01	2	21.98	11	21.87	21.65	-9	3,143	-0.29%
2023/05/31	2	21.83	1	21.80	21.75	1	3,138	0.03%
2023/05/30	3	21.80	4	21.73	21.50	-1	3,171	-0.03%
2023/05/29	6	21.52	1	21.30	21.40	5	3,164	0.16%
2023/05/26	3	21.42	3	21.15	21.05	0	3,161	0.00%
2023/05/25	76	22.33	111	22.26	21.85	-35	3,157	-1.11%	大賣/
2023/05/24	40	22.00	53.4	21.93	22.35	-13.4	3,176	-0.42%
2023/05/23	6	20.63	6	20.48	20.50	0	3,043	0.00%
2023/05/22	17	20.11	6	20.23	20.30	11	3,034	0.36%
2023/05/19	6	20.18	5	19.85	19.80	1	3,021	0.03%
2023/05/18	2	20.05	2	20.05	20.00	0	3,016	0.00%
2023/05/17	2	20.35	0	0.00	20.15	2	3,047	0.07%
2023/05/16	0	0.00	1	20.10	20.10	-1	3,069	-0.03%
2023/05/15	2	19.95	0	0.00	19.90	2	3,075	0.07%
2023/05/12	2	19.85	0	0.00	20.15	2	3,071	0.07%
2023/05/11	2	19.73	3	19.77	19.70	-1	3,065	-0.03%
2023/05/10	3	20.80	2	20.78	20.75	1	3,024	0.03%
2023/05/09	9.1	21.15	6	20.95	20.55	3.1	3,003	0.10%
2023/05/08	4	21.70	3	21.58	21.65	1	2,945	0.03%
2023/05/05	51	21.90	120	21.91	21.90	-69	2,900	-2.38%	大賣/
2023/05/04	10.1	22.67	10	22.41	22.30	0	2,845	0.00%
2023/05/03	247.3	23.26	128	23.24	23.00	119.3	2,593	4.60%	大買/大賣/鉅額交易
2023/05/02	49	20.89	59	21.23	21.60	-10	2,021	-0.49%
2023/04/28	33	20.57	29	20.54	20.45	4	1,856	0.22%
2023/04/27	1	19.15	0	0.00	19.15	1	1,735	0.06%
2023/04/26	3.1	19.41	2	19.70	19.45	1.1	1,727	0.06%
2023/04/25	5	19.87	6	19.94	20.05	-1	1,689	-0.06%
2023/04/24	0	0.00	3	19.15	19.10	-3	1,561	-0.19%
2023/04/21	2	19.10	1	19.40	19.00	1	1,590	0.06%
2023/04/20	1	19.85	6	20.05	19.65	-5	1,576	-0.32%
2023/04/19	8	20.74	15	20.70	20.35	-7	1,561	-0.45%
2023/04/18	2	20.70	3	20.77	20.40	-1	1,508	-0.07%
2023/04/17	9	20.46	28	20.75	20.30	-19	1,464	-1.30%
2023/04/14	3	19.60	7	19.58	19.65	-4	1,361	-0.29%
2023/04/13	1	18.85	3	19.15	18.90	-2	1,337	-0.15%
2023/04/11	0	18.90	0	0.00	19.00	0	1,331	0.00%
2023/04/10	1	19.00	0	0.00	19.00	1	1,337	0.07%
2023/04/06	2	19.10	0	0.00	19.10	2	1,345	0.15%
2023/03/30	0	0.00	1	19.50	19.30	-1	1,360	-0.07%
2023/03/29	3	19.15	0	0.00	19.15	3	1,372	0.22%
2023/03/28	1	19.50	0	0.00	19.30	1	1,410	0.07%
2023/03/27	0	0.00	4	19.75	19.75	-4	1,431	-0.28%
2023/03/24	1	19.70	0	0.00	19.70	1	1,538	0.07%
2023/03/23	7	19.64	8	20.03	20.10	-1	1,691	-0.06%
2023/03/22	14	19.70	1	19.85	19.60	13	1,840	0.71%
2023/03/21	15	19.68	4	19.56	19.30	11	2,019	0.54%
2023/03/20	0	20.00	1	18.50	18.50	-1	2,119	-0.05%
2023/03/16	1	18.15	21	18.20	18.20	-20	2,133	-0.94%
2023/03/15	1	19.15	3	19.15	18.90	-2	2,192	-0.09%
2023/03/14	2	19.15	1	19.40	19.15	1	2,208	0.05%
2023/03/13	1	19.55	4	19.83	19.55	-3	2,230	-0.13%
2023/03/09	3	20.08	6	20.18	20.00	-3	2,289	-0.13%
2023/03/08	35	20.23	17	20.26	20.40	18	2,289	0.79%
2023/03/07	6	19.97	4	20.00	19.95	2	2,278	0.09%
2023/03/06	1	20.20	1	19.95	19.95	0	2,298	0.00%
2023/03/03	5	20.04	2	20.00	19.90	3	2,317	0.13%
2023/03/02	25	20.19	48	20.22	19.95	-23	2,381	-0.97%
2023/03/01	25	19.82	4	19.85	19.95	21	2,364	0.89%
2023/02/24	0	19.65	1	19.60	19.65	-1	2,406	-0.04%
2023/02/23	28	19.92	20	19.92	19.85	8	2,447	0.33%
2023/02/22	100	20.03	83	20.10	20.10	17	2,560	0.66%
2023/02/21	0	19.00	0	0.00	19.10	0	2,733	0.00%
2023/02/20	0	0.00	24	18.82	18.90	-24	3,001	-0.80%
2023/02/17	2	18.70	5	18.80	18.65	-3	3,141	-0.10%
2023/02/16	3	18.80	3	18.87	18.80	0	3,181	0.00%
2023/02/15	1	19.10	4	19.05	18.90	-3	3,223	-0.09%
2023/02/14	27	18.93	29	18.45	18.95	-2	3,240	-0.06%
2023/02/13	4	18.20	5	18.02	18.40	-1	3,397	-0.03%
2023/02/10	2	17.98	4	17.90	17.85	-2	3,472	-0.06%
2023/02/08	0	0.00	1	18.30	18.25	-1	3,464	-0.03%
2023/02/07	0	0.00	5	18.20	18.25	-5	3,461	-0.14%
2023/02/06	0	18.65	1	18.20	18.20	-1	3,457	-0.03%
2023/02/03	11	18.14	1	18.00	17.95	10	3,457	0.29%
2023/02/02	3	18.22	1	18.30	18.25	2	3,450	0.06%
2023/01/31	0	18.30	0	0.00	17.75	0	3,434	0.00%
2023/01/30	1	17.45	0	0.00	17.55	1	3,428	0.03%
2023/01/16	0	17.10	0	0.00	16.90	0	3,421	0.00%
2023/01/13	1	17.25	1	17.45	17.10	0	3,412	0.00%
2023/01/12	1	17.60	2	17.68	17.45	-1	3,396	-0.03%
2023/01/11	5	18.30	3	17.92	17.70	2	3,382	0.06%
2023/01/10	1	18.75	0	0.00	18.50	1	3,349	0.03%
2023/01/09	3	18.65	0	0.00	18.70	3	3,344	0.09%
2023/01/04	0	0.00	6	18.80	18.65	-6	3,351	-0.18%
2023/01/03	2	18.33	1	18.45	18.45	1	3,354	0.03%
2022/12/30	2	18.43	0	0.00	18.40	2	3,348	0.06%
2022/12/29	4	18.25	1	18.40	18.45	3	3,339	0.09%
2022/12/28	4	18.55	0	0.00	18.35	4	3,338	0.12%
2022/12/27	7	18.77	3	18.92	18.70	4	3,330	0.12%
2022/12/26	9	18.64	1.3	18.64	18.65	7.8	3,323	0.23%
2022/12/23	0.3	18.60	2	18.25	18.60	-1.8	3,317	-0.05%
2022/12/22	2	18.50	0	0.00	18.50	2	3,310	0.06%
2022/12/21	0	0.00	2	18.25	18.40	-2	3,312	-0.06%
2022/12/20	5	18.68	1	19.55	18.30	4	3,301	0.12%
2022/12/19	1	19.85	11	19.57	19.30	-10	3,274	-0.31%
2022/12/16	13	20.27	5	21.15	19.95	8	3,248	0.25%
2022/12/15	52	21.53	53	21.62	21.55	-1	3,129	-0.03%
2022/12/14	47	21.56	33	21.56	21.70	14	2,951	0.47%
2022/12/13	20.1	21.42	112	20.95	21.35	-91.9	2,769	-3.32%	大賣/
2022/12/12	46	20.70	55	20.88	20.90	-9	2,555	-0.35%
2022/12/09	3	19.58	4	19.53	19.50	-1	2,418	-0.04%
2022/12/08	1	19.35	5	19.47	19.50	-4	2,424	-0.17%
2022/12/07	14	19.96	23	19.83	19.15	-9	2,422	-0.37%
2022/12/06	10	20.10	7	20.20	19.85	3	2,362	0.13%
2022/12/05	4	20.48	0	0.00	20.30	4	2,348	0.17%
2022/12/02	10	20.40	4	20.59	20.35	6	2,315	0.26%
2022/12/01	4	20.31	2	20.33	20.40	2	2,274	0.09%
2022/11/30	3	20.00	4	19.94	19.90	-1	2,240	-0.04%
2022/11/29	6	20.08	3	20.08	20.05	3	2,241	0.13%
2022/11/28	5	19.66	8	19.57	19.80	-3	2,226	-0.13%
2022/11/25	2	19.40	3	19.52	19.30	-1	2,204	-0.05%
2022/11/24	15	20.05	6	19.70	19.55	9	2,186	0.41%
2022/11/23	0	0.00	3	19.97	20.00	-3	2,115	-0.14%
2022/11/22	7	19.99	1	19.75	20.05	6	2,083	0.29%
2022/11/21	5	20.62	3.1	20.44	20.30	1.9	2,039	0.09%
2022/11/18	38	20.80	31	20.82	20.90	7	2,006	0.35%
2022/11/17	168.1	20.90	76	20.89	21.25	92.1	1,868	4.93%	大買/
2022/11/16	14	19.62	24	19.70	20.00	-10	1,534	-0.65%
2022/11/15	3.1	19.19	3	18.85	19.15	0.1	1,378	0.00%
2022/11/14	4	18.40	3	18.28	18.65	1	1,382	0.07%
2022/11/11	3	18.02	2	18.43	17.90	1	1,391	0.07%
2022/11/10	5	18.58	5	18.55	18.25	0	1,354	0.00%
2022/11/09	27	18.51	20	18.71	18.75	7	1,310	0.53%
2022/11/08	15	17.31	18	17.62	17.80	-3	1,146	-0.26%
2022/11/07	2	16.20	5	16.15	16.20	-3	1,147	-0.26%
2022/11/04	5	15.90	1	15.90	15.95	4	1,307	0.31%
2022/11/02	0	0.00	1	15.70	15.60	-1	1,327	-0.08%
2022/11/01	1	15.30	0	0.00	15.55	1	1,360	0.07%
2022/10/28	1	15.25	1	15.60	14.90	0	1,380	0.00%
2022/10/25	1	15.40	0	0.00	15.25	1	1,405	0.07%
2022/10/24	0	0.00	1	15.95	15.60	-1	1,402	-0.07%
2022/10/21	1	15.60	10	15.64	15.55	-9	1,402	-0.64%
2022/10/20	1	15.60	1	15.75	15.80	0	1,402	0.00%
2022/10/17	1	15.60	1	15.80	16.05	0	1,410	0.00%
2022/10/14	0	0.00	2	15.95	16.00	-2	1,414	-0.14%
2022/10/13	4	15.59	5	15.00	14.85	-1	1,415	-0.07%
2022/10/11	5	16.75	2.2	16.31	16.10	2.9	1,392	0.20%
2022/10/07	0	0.00	1	16.50	16.65	-1	1,383	-0.07%
2022/10/04	0	0.00	1	16.45	16.40	-1	1,394	-0.07%
2022/10/03	1	15.85	0	0.00	16.00	1	1,392	0.07%
2022/09/30	0	0.00	10	15.35	15.85	-10	1,396	-0.72%
2022/09/28	1	16.15	0	0.00	15.20	1	1,395	0.07%
2022/09/27	0	0.00	1	16.55	16.45	-1	1,390	-0.07%
2022/09/26	2	16.18	24	17.07	16.30	-22	1,393	-1.58%
2022/09/23	1	17.85	0	0.00	17.60	1	1,390	0.07%
2022/09/22	0	0.00	4	17.98	18.35	-4	1,384	-0.29%
2022/09/20	0	0.00	1	18.35	18.50	-1	1,380	-0.07%
2022/09/19	2	18.33	0	0.00	18.20	2	1,381	0.14%
2022/09/15	2	19.05	1	19.25	18.80	1	1,386	0.07%
2022/09/14	1	18.00	7	18.97	19.00	-6	1,374	-0.44%
2022/09/13	0	0.00	5	19.00	18.90	-5	1,364	-0.37%
2022/09/12	0	0.00	2	18.73	18.75	-2	1,361	-0.15%
2022/09/08	0	0.00	1	17.80	18.10	-1	1,356	-0.07%
2022/09/07	1	17.40	0	0.00	17.50	1	1,365	0.07%
2022/09/06	1	17.85	0	0.00	17.75	1	1,391	0.07%
2022/09/05	1	18.55	0	0.00	18.30	1	1,376	0.07%
2022/09/02	0	0.00	1	19.10	19.05	-1	1,353	-0.07%
2022/09/01	5	18.75	1	18.70	18.70	4	1,326	0.30%
2022/08/31	1	19.00	2	19.08	19.05	-1	1,316	-0.08%
2022/08/30	0	0.00	2	18.65	18.80	-2	1,300	-0.15%
2022/08/29	1	18.05	20	18.05	18.25	-19	1,288	-1.47%
2022/08/25	10	19.10	19	18.74	19.00	-9	1,258	-0.71%
2022/08/24	6	18.33	17	18.42	18.35	-11	1,232	-0.89%
2022/08/23	17	18.36	3	18.35	18.35	14	1,218	1.15%
2022/08/22	28	18.67	8	19.29	18.30	20	1,184	1.69%
2022/08/19	92	19.76	102	19.80	20.25	-10	1,060	-0.94%	大賣/
2022/08/18	28	19.12	12	19.06	19.45	16	909	1.76%
2022/08/17	4	18.53	5	18.40	18.45	-1	858	-0.12%
2022/08/16	6	18.62	4	18.53	18.40	2	846	0.24%
2022/08/15	25	18.51	1	18.50	18.55	24	830	2.89%
2022/08/12	29	18.66	28	18.65	18.20	1	799	0.12%
2022/08/11	41	18.73	39	18.95	18.30	2	713	0.28%
2022/08/10	4	17.71	2	17.70	17.75	2	551	0.36%
2022/08/09	4.1	17.26	0	17.25	17.20	4.1	539	0.75%
2022/08/08	25	17.82	0	17.85	17.35	25	530	4.71%
2022/08/02	0.1	16.85	0	0.00	16.45	0.1	482	0.02%
2022/08/01	7	17.22	0	0.00	17.30	7	477	1.47%
2022/07/28	0.1	17.00	0	0.00	16.45	0.1	470	0.01%
2022/07/26	0	0.00	1	16.40	16.50	-1	472	-0.21%
2022/07/22	1	16.95	0	0.00	16.80	1	475	0.21%
2022/07/15	0	0.00	1	16.20	16.30	-1	497	-0.20%
2022/07/13	1	15.75	2	15.55	15.50	-1	493	-0.20%
2022/07/11	1	16.00	0	0.00	15.95	1	523	0.19%
2022/07/01	0	0.00	1	15.50	14.70	-1	555	-0.18%
2022/06/22	1	16.05	0	0.00	16.10	1	928	0.11%
2022/06/21	0	0.00	5	16.73	16.75	-5	940	-0.53%
2022/06/16	5	17.29	0	0.00	17.20	5	934	0.53%
2022/06/15	2	18.50	3	18.50	18.30	-1	939	-0.11%
2022/06/13	1	17.85	0	0.00	17.75	1	929	0.11%
2022/06/09	0	18.50	1	18.25	18.35	-1	949	-0.11%
2022/06/08	1	18.00	0	0.00	18.00	1	949	0.11%
2022/06/01	0	0.00	1	18.20	18.20	-1	1,011	-0.10%
2022/05/31	0	0.00	1	18.00	17.90	-1	1,019	-0.10%
2022/05/26	0	0.00	10	17.90	17.60	-10	1,065	-0.94%
2022/05/25	0	0.00	6	17.68	17.85	-6	1,079	-0.56%
2022/05/24	11	17.76	0	0.00	17.35	11	1,101	1.00%
2022/05/20	0	0.00	5	17.40	17.40	-5	1,162	-0.43%
2022/05/18	0	0.00	2	17.55	17.40	-2	1,255	-0.16%
2022/05/17	0	0.00	2	17.35	17.35	-2	1,266	-0.16%
2022/05/13	2	16.80	5	16.80	16.90	-3	1,284	-0.23%
2022/05/06	0	0.00	1	17.50	17.50	-1	1,377	-0.07%
2022/05/05	0	0.00	2	18.03	18.00	-2	1,395	-0.14%
2022/05/03	2	17.55	10	17.45	17.50	-8	1,429	-0.56%
2022/04/29	10	17.15	0	0.00	17.20	10	1,448	0.69%
2022/04/28	0	16.80	0	0.00	17.10	0	1,462	0.00%
2022/04/25	1	17.10	18	17.22	17.15	-17	1,522	-1.12%
2022/04/22	0	18.40	0	0.00	18.15	0	1,554	0.00%
2022/04/21	1	18.55	1	18.55	18.55	0	1,590	0.00%
2022/04/20	1	18.35	0	0.00	18.35	1	1,624	0.06%
2022/04/15	2	18.08	0	0.00	18.15	2	1,780	0.11%
2022/04/13	1.6	19.24	0	0.00	19.20	1.6	1,853	0.08%
2022/04/11	2	19.03	10	19.05	19.00	-8	1,925	-0.42%
2022/04/08	1	19.90	0	0.00	19.90	1	1,935	0.05%
2022/04/07	3	19.70	0	0.00	19.70	3	1,970	0.15%
2022/04/06	2	20.35	0	0.00	20.25	2	1,995	0.10%
2022/04/01	2	20.48	0	0.00	20.60	2	2,048	0.10%
2022/03/31	7	20.87	2	20.70	20.70	5	2,128	0.23%
2022/03/30	1	21.35	73	21.70	21.20	-72	2,156	-3.34%
2022/03/29	75	21.45	0	0.00	21.60	75	2,194	3.42%
2022/03/28	44.4	22.02	39	22.23	21.65	5.4	2,244	0.24%
2022/03/25	60	22.65	197	22.57	23.35	-137	2,146	-6.38%	大賣/鉅額交易
2022/03/24	11	21.39	0	0.00	21.25	11	2,051	0.54%
2022/03/23	6	21.15	0	0.00	21.10	6	2,179	0.28%
2022/03/22	0	20.90	0	0.00	21.05	0	2,353	0.00%
2022/03/21	0	21.00	14	20.90	20.85	-14	2,531	-0.55%
2022/03/18	13	20.70	1	20.45	20.80	12	2,878	0.42%
2022/03/17	15.1	20.30	23	20.38	20.25	-7.9	3,698	-0.21%
2022/03/16	6	19.80	0	0.00	19.75	6	3,977	0.15%
2022/03/15	4	20.07	1	20.05	19.85	3	4,313	0.07%
2022/03/14	0	0.00	4	20.45	20.55	-4	4,987	-0.08%
2022/03/10	1	20.90	2	20.80	20.80	-1	5,537	-0.02%
2022/03/09	0	0.00	1	20.45	20.30	-1	5,702	-0.02%
2022/03/08	1	20.00	2	20.15	20.15	-1	6,048	-0.02%
2022/03/07	4	20.15	24	20.23	20.25	-20	6,491	-0.31%
2022/03/04	4	21.34	1	21.30	21.25	3	6,609	0.05%
2022/03/03	17	21.49	16	21.50	21.45	1	6,688	0.01%
2022/03/02	1	21.30	1	21.55	21.65	0	6,831	0.00%
2022/03/01	5	21.31	17	21.32	21.50	-12	6,933	-0.17%
2022/02/25	1	20.70	4	20.41	20.45	-3	7,056	-0.04%
2022/02/24	2	20.48	45	20.57	20.15	-43	7,178	-0.60%
2022/02/23	61	21.15	1	20.40	21.10	60	7,357	0.82%
2022/02/22	2	20.30	1	20.50	20.30	1	7,442	0.01%
2022/02/21	36	21.15	5	21.50	21.30	31	7,531	0.41%
2022/02/18	17	22.39	19	22.42	22.10	-2	7,619	-0.03%
2022/02/17	17	22.28	4	22.45	21.90	13	8,268	0.16%
2022/02/16	6	22.03	6	22.33	22.05	0	8,325	0.00%
2022/02/14	0	0.00	1	22.00	21.95	-1	8,439	-0.01%
2022/02/11	52	23.00	0	0.00	22.80	52	8,441	0.62%
2022/02/10	42	22.94	0	0.00	22.75	42	8,435	0.50%
2022/02/09	4	23.09	3	22.93	23.40	1	8,412	0.01%
2022/02/08	22	23.00	23	22.51	22.90	-1	8,378	-0.01%
2022/02/07	4	22.11	0	0.00	22.85	4	8,363	0.05%
2022/01/26	1	21.90	0	0.00	21.55	1	8,344	0.01%
2022/01/25	0	0.00	2	22.00	21.70	-2	8,333	-0.02%
2022/01/24	0	0.00	3	21.70	22.05	-3	8,312	-0.04%
2022/01/21	5	22.20	2	22.30	22.05	3	8,294	0.04%
2022/01/20	4	22.60	0	0.00	22.75	4	8,287	0.05%
2022/01/19	2	23.00	0	0.00	22.80	2	8,285	0.02%
2022/01/18	8	23.08	6	23.20	22.70	2	8,261	0.02%
2022/01/17	4	22.00	4	22.50	22.60	0	8,221	0.00%
2022/01/14	0	0.00	6	21.68	21.65	-6	8,179	-0.07%
2022/01/13	0	0.00	31	22.22	22.45	-31	8,140	-0.38%
2022/01/12	20	22.40	23	22.42	22.40	-3	8,106	-0.04%
2022/01/11	5	22.56	5	23.04	22.45	0	8,076	0.00%
2022/01/10	9	23.58	14	23.98	23.70	-5	8,012	-0.06%
2022/01/07	7.1	23.71	10	23.92	23.05	-2.9	7,938	-0.04%
2022/01/06	1	24.60	0	0.00	24.45	1	7,856	0.01%
2022/01/05	14	25.14	3	25.90	24.80	11	7,830	0.14%
2022/01/04	5	25.26	8	25.60	25.65	-3	7,778	-0.04%
2022/01/03	5	25.45	1	25.90	25.45	4	7,749	0.05%
2021/12/30	0	0.00	9	25.58	25.55	-9	7,718	-0.12%
2021/12/29	4	25.50	7	26.00	25.90	-3	7,677	-0.04%
2021/12/28	21	25.84	15	25.68	25.40	6	7,633	0.08%
2021/12/27	31	26.17	20	26.26	26.00	11	7,572	0.15%
2021/12/24	12	26.19	11	25.92	25.60	1	7,487	0.01%
2021/12/23	18	26.04	7	26.15	26.05	11	7,440	0.15%
2021/12/22	19	26.37	12	25.80	25.90	7	7,375	0.09%
2021/12/21	0	0.00	1	25.40	25.70	-1	7,292	-0.01%
2021/12/20	23	25.88	43	25.66	25.60	-20	7,241	-0.28%
2021/12/17	39.1	25.50	25	25.68	25.40	14.1	7,179	0.20%
2021/12/16	41	27.10	33	27.18	26.85	8	7,033	0.11%
2021/12/15	47	26.40	38	26.44	27.15	9	6,855	0.13%
2021/12/14	34.1	27.29	95.1	27.21	26.20	-61	6,673	-0.91%
2021/12/13	238.1	30.64	209	30.43	29.05	29.1	6,320	0.46%	大買/大賣/
2021/12/10	54	28.68	62	29.09	30.00	-8	5,483	-0.15%
2021/12/09	95	28.38	83	28.81	28.10	12	5,187	0.23%
2021/12/08	277	28.25	295.3	28.76	27.90	-18.3	4,841	-0.38%	大買/大賣/
2021/12/07	94	26.14	69	26.22	26.75	25	4,150	0.60%
2021/12/06	14	24.63	3	24.75	24.35	11	3,697	0.30%
2021/12/03	9	25.43	17	25.10	24.95	-8	3,595	-0.22%
2021/12/02	32	26.54	37.5	25.89	24.85	-5.5	3,422	-0.16%
2021/12/01	92.1	27.33	67	27.30	27.60	25.1	3,071	0.82%
2021/11/30	3.6	31.05	71	30.92	30.25	-67.5	2,604	-2.59%
2021/11/29	21	28.83	22.1	29.96	29.50	-1	2,465	-0.04%
2021/11/26	107.1	29.54	23.1	29.76	29.60	84.1	2,377	3.54%	大買/
2021/11/25	44.1	32.09	67.1	31.47	31.80	-23	2,221	-1.04%
2021/11/24	21	29.10	66	29.35	30.80	-45	2,104	-2.14%
2021/11/23	105	29.09	75	29.87	28.00	30	1,957	1.53%	大買/
2021/11/22	55	28.64	59.1	29.23	29.65	-4.1	1,822	-0.23%
2021/11/19	26	27.24	5	27.21	27.50	21	1,621	1.30%
2021/11/18	77	27.01	26.1	27.11	27.05	50.9	1,519	3.35%
2021/11/17	9.1	25.01	56	25.25	26.60	-46.9	1,390	-3.37%
2021/11/16	291	26.46	326.2	26.37	25.40	-35.2	1,265	-2.78%	大買/大賣/
2021/11/15	17	24.40	1	24.40	24.40	16	562	2.83%
2021/11/12	4	22.20	9.1	22.20	22.20	-5.1	501	-1.02%
2021/11/11	13	20.20	3	20.20	20.20	10	428	2.33%
2021/11/10	4	18.40	2	18.40	18.40	2	376	0.53%
2021/11/09	3	16.55	0	0.00	16.75	3	361	0.83%
2021/11/04	0	0.00	0	16.20	16.30	0	365	0.00%
2021/11/01	1	16.05	0	0.00	16.00	1	371	0.27%
2021/10/29	1	16.05	5	16.02	16.05	-4	372	-1.07%
2021/10/28	1	16.10	0	0.00	16.10	1	373	0.27%
2021/10/27	10	16.30	6	16.23	16.60	4	369	1.08%
2021/10/21	0	0.00	1	15.60	15.30	-1	414	-0.24%
2021/10/20	1	15.20	0	0.00	15.25	1	456	0.22%
2021/10/12	0	0.00	1	14.90	14.95	-1	642	-0.16%
2021/10/08	0	0.00	1	15.00	15.00	-1	644	-0.16%
2021/10/05	1	13.90	0	0.00	14.50	1	682	0.15%
2021/10/04	1	14.55	0	0.00	14.25	1	686	0.15%
2021/10/01	0	0.00	3	14.80	14.90	-3	693	-0.43%
2021/09/29	4	15.20	0	0.00	15.30	4	703	0.57%
2021/09/22	1	14.65	0	0.00	14.60	1	767	0.13%
2021/09/17	2	14.98	0	0.00	15.00	2	772	0.26%
2021/09/15	0	0.00	1	15.00	14.95	-1	778	-0.13%
2021/09/14	1	15.25	0	0.00	15.10	1	783	0.13%
2021/09/13	2	15.30	1	15.35	15.35	1	788	0.13%
2021/09/10	0	16.70	0	0.00	15.30	0	797	0.00%
2021/09/07	0	0.00	1	15.45	15.50	-1	814	-0.12%
2021/09/02	2	16.03	0	0.00	16.00	2	831	0.24%
2021/08/24	0	0.00	0.1	16.30	16.35	-0.1	872	-0.01%
2021/08/23	0	0.00	16	16.35	16.35	-16	880	-1.82%
2021/08/20	0	0.00	0	16.10	15.85	0	884	0.00%
2021/08/19	1	16.05	0	0.00	15.85	1	885	0.11%
2021/08/13	0	0.00	2	16.60	16.55	-2	904	-0.22%
2021/08/11	0	0.00	2	16.90	16.90	-2	915	-0.22%
2021/08/10	4	17.43	5	17.66	17.20	-1	922	-0.11%
2021/08/09	0	0.00	1	18.05	17.90	-1	934	-0.11%
2021/08/06	0	0.00	1	18.25	18.10	-1	944	-0.11%
2021/08/05	18	18.45	1	18.35	18.25	17	962	1.77%
2021/08/03	0	0.00	3	18.50	18.40	-3	1,042	-0.29%
2021/08/02	1	18.45	1	18.60	18.40	0	1,052	0.00%
2021/07/29	1	19.00	1	19.30	19.00	0	1,077	0.00%
2021/07/28	2	18.90	4	18.76	18.95	-2	1,089	-0.18%
2021/07/27	5	20.27	0	0.00	19.55	5	1,135	0.44%
2021/07/26	1	20.10	7	20.18	20.50	-6	1,157	-0.52%
2021/07/23	0	0.00	1	19.00	19.25	-1	1,158	-0.09%
2021/07/22	2	18.45	0	0.00	18.50	2	1,197	0.17%
2021/07/21	1	18.50	2	18.20	18.20	-1	1,230	-0.08%
2021/07/20	2	18.90	2	19.03	18.80	0	1,277	0.00%
2021/07/19	6	19.82	7	19.96	19.60	-1	1,341	-0.07%
2021/07/16	26	20.66	29	20.62	20.00	-3	1,744	-0.17%
2021/07/13	3	19.70	9	19.60	19.25	-6	1,980	-0.30%
2021/07/12	6	19.60	3	19.75	19.55	3	2,005	0.15%
2021/07/07	4	19.30	0	0.00	19.25	4	2,178	0.18%
2021/07/06	1	19.45	0	0.00	19.25	1	2,278	0.04%
2021/07/01	6	19.15	0	0.00	18.95	6	2,435	0.25%
2021/06/30	0	0.00	5	19.00	19.20	-5	2,426	-0.21%
2021/06/29	2	19.15	0	0.00	19.00	2	2,450	0.08%
2021/06/28	0	0.00	5	19.35	19.50	-5	2,496	-0.20%
2021/06/25	0	0.00	20	19.35	19.30	-20	2,580	-0.78%
2021/06/24	0.1	19.00	1	19.10	19.20	-0.9	2,653	-0.03%
2021/06/21	1	18.70	0	0.00	18.50	1	3,494	0.03%
2021/06/17	0	0.00	1	19.25	19.40	-1	3,544	-0.03%
2021/06/16	3	19.18	0	0.00	18.90	3	3,573	0.08%
2021/06/15	5	19.55	0	0.00	19.45	5	3,586	0.14%
2021/06/11	3	19.45	0	0.00	19.45	3	3,604	0.08%
2021/06/04	0	0.00	5	19.50	19.25	-5	3,650	-0.14%
2021/06/03	0	0.00	1	19.35	19.40	-1	3,671	-0.03%
2021/06/02	1	19.30	0	0.00	19.30	1	3,693	0.03%
2021/05/31	2	19.50	0	0.00	19.45	2	3,737	0.05%
2021/05/28	0	0.00	2	19.20	19.25	-2	3,798	-0.05%
2021/05/27	0.1	18.90	0	0.00	18.90	0.1	4,110	0.00%
2021/05/26	5	18.80	0	0.00	18.70	5	4,265	0.12%
2021/05/25	3	18.87	7	18.73	18.70	-4	4,530	-0.09%
2021/05/20	5	17.41	0	0.00	17.10	5	5,099	0.10%
2021/05/19	1	17.65	6	17.33	17.65	-5	5,235	-0.10%
2021/05/18	0	0.00	2	16.85	16.80	-2	5,425	-0.04%
2021/05/14	2	17.45	1	18.00	16.95	1	5,471	0.02%
2021/05/13	3	15.95	3	16.82	17.15	0	5,519	0.00%
2021/05/12	6	18.11	0.1	18.60	16.80	5.9	5,546	0.11%
2021/05/11	2	18.80	1.2	19.13	18.30	0.8	5,579	0.01%
2021/05/10	3.1	20.03	0	0.00	19.90	3.1	5,592	0.05%
2021/05/07	4	20.05	2	20.55	20.60	2	5,600	0.04%
2021/05/05	3	20.25	30	20.00	20.00	-27	5,582	-0.48%
2021/05/04	11	20.68	9.3	19.54	20.00	1.7	5,577	0.03%
2021/05/03	7.1	22.82	44	23.05	21.65	-36.9	5,537	-0.67%
2021/04/29	73	23.92	44	23.66	23.55	29	5,497	0.53%
2021/04/28	7	23.64	2	23.35	23.90	5	5,475	0.09%
2021/04/27	5	23.74	3	23.58	23.55	2	5,463	0.04%
2021/04/26	4	24.03	7	23.96	23.70	-3	5,446	-0.06%
2021/04/23	9	24.32	10	24.27	24.20	-1	5,413	-0.02%
2021/04/22	133	26.55	82	26.30	25.30	51	5,401	0.94%	大買/
2021/04/21	22	25.67	50.1	24.60	26.20	-28.1	5,187	-0.54%
2021/04/20	42	24.21	36.1	24.31	24.15	5.9	5,015	0.12%
2021/04/19	24	24.03	81	23.96	24.00	-57	4,980	-1.14%
2021/04/16	72	23.23	23	23.61	23.55	49	4,942	0.99%
2021/04/15	5	22.66	2	22.50	22.65	3	4,968	0.06%
2021/04/14	9	22.41	3	22.38	22.35	6	4,981	0.12%
2021/04/13	40.1	24.04	6	23.93	23.00	34.1	4,968	0.69%
2021/04/12	12.5	23.75	25	24.02	24.40	-12.5	4,938	-0.25%
2021/04/09	18.1	23.50	16	23.77	23.50	2.1	5,065	0.04%
2021/04/08	28	23.32	47	23.35	23.30	-19	5,095	-0.37%
2021/04/07	33	22.87	8	22.89	22.90	25	5,072	0.49%
2021/04/06	10	22.60	4	22.66	22.40	6	5,094	0.12%
2021/04/01	14	22.39	5.1	22.30	22.25	8.9	5,206	0.17%
2021/03/31	6	22.56	20	23.00	22.35	-14	5,235	-0.27%
2021/03/30	31	23.03	8	23.07	23.00	23	5,356	0.43%
2021/03/29	8	22.54	9	22.53	22.70	-1	5,318	-0.02%
2021/03/26	8	23.03	20	23.02	22.85	-12	5,381	-0.22%
2021/03/25	238	24.19	225	23.63	23.05	13	5,506	0.24%	大買/大賣/
2021/03/24	22.1	23.13	52.1	22.76	23.70	-30	5,087	-0.59%
2021/03/23	5	21.63	4	21.64	21.55	1	4,828	0.02%
2021/03/22	9	21.55	2	21.85	21.65	7	4,831	0.14%
2021/03/19	7	21.50	17	21.50	21.40	-10	4,847	-0.21%
2021/03/18	1	21.10	0	0.00	21.20	1	4,958	0.02%
2021/03/17	5	21.43	22	21.27	21.30	-17	5,302	-0.32%
2021/03/16	2	21.20	0	0.00	21.20	2	5,381	0.04%
2021/03/15	7	21.09	2	21.30	21.20	5	5,666	0.09%
2021/03/12	1	20.75	0	0.00	20.70	1	5,736	0.02%
2021/03/11	8	21.02	8	20.99	20.85	0	5,752	0.00%
2021/03/10	0	20.40	0	0.00	20.55	0	5,792	0.00%
2021/03/09	0	0.00	12	20.33	20.40	-12	5,805	-0.21%
2021/03/08	3	20.73	1	20.65	20.60	2	5,795	0.03%
2021/03/05	15	20.99	8	20.93	20.75	7	5,789	0.12%
2021/03/03	1	21.25	19	21.57	21.20	-18	5,833	-0.31%
2021/03/02	19	22.90	12	22.96	22.10	7	5,874	0.12%
2021/02/26	17	22.53	9	22.52	22.45	8	5,582	0.14%
2021/02/25	32	22.73	27	22.55	22.70	5	5,441	0.09%
2021/02/24	13	22.47	55	22.19	22.55	-42	5,189	-0.81%
2021/02/23	42	21.91	2	21.35	22.10	40	4,922	0.81%
2021/02/22	25	20.99	2	21.10	21.50	23	4,842	0.47%
2021/02/19	31	21.14	18.1	21.29	20.90	13	4,772	0.27%
2021/02/18	37	20.80	9	20.64	21.35	28	4,663	0.60%
2021/02/17	8	19.53	9	19.32	19.90	-1	4,613	-0.02%
2021/02/05	3	18.73	0	0.00	18.70	3	4,665	0.06%
2021/02/04	6	19.30	3	19.30	19.00	3	4,662	0.06%
2021/02/03	12	19.23	12	19.31	19.40	0	4,657	0.00%
2021/02/02	3	19.48	18	19.38	19.80	-15	4,761	-0.32%
2021/02/01	20	18.72	12	18.86	18.10	8	4,687	0.17%
2021/01/29	8.1	18.49	2	18.55	18.30	6.1	4,645	0.13%
2021/01/28	0	0.00	1	18.95	18.75	-1	4,664	-0.02%
2021/01/27	1	18.90	1	19.25	19.20	0	4,738	0.00%
2021/01/25	0	0.00	4	19.00	19.60	-4	4,849	-0.08%
2021/01/22	0.1	19.20	0	0.00	19.20	0.1	4,872	0.00%
2021/01/21	2	19.35	2	19.50	19.20	0	4,873	0.00%
2021/01/20	3	19.85	12	19.74	19.25	-9	4,948	-0.18%
2021/01/19	3	20.81	40	20.68	20.65	-37	4,959	-0.75%
2021/01/18	20	21.00	3	20.87	21.00	17	4,951	0.34%
2021/01/15	2	21.03	13	20.93	20.80	-11	5,032	-0.22%
2021/01/14	54	21.20	68	21.23	21.10	-14	5,011	-0.28%
2021/01/13	18	19.84	33	20.18	20.50	-15	4,911	-0.31%
2021/01/12	3	19.35	2	19.15	19.05	1	4,888	0.02%
2021/01/11	25	19.86	6	19.73	19.85	19	4,863	0.39%
2021/01/08	32	19.76	31	19.80	19.35	1	4,832	0.02%
2021/01/07	8.1	20.47	7	20.50	20.35	1.1	4,757	0.02%
2021/01/06	25	20.89	11	20.90	20.35	14	4,723	0.30%
2021/01/05	7	21.19	4	21.15	21.10	3	4,655	0.06%
2021/01/04	62	22.01	134	21.83	21.60	-72	4,596	-1.57%	大賣/
2020/12/31	28	21.28	15	21.22	20.85	13	4,363	0.30%
2020/12/30	12	20.95	16	21.08	20.65	-4	4,258	-0.09%
2020/12/29	8	21.21	14	21.36	20.90	-6	4,213	-0.14%
2020/12/28	76.1	21.65	14	21.77	21.70	62.1	4,144	1.50%
2020/12/25	26	20.59	40	20.56	20.90	-14	4,005	-0.35%
2020/12/24	116	21.37	112	21.25	20.55	4	3,945	0.10%	大買/大賣/
2020/12/23	10	20.11	9	20.04	20.00	1	3,774	0.03%
2020/12/22	39	20.82	16	20.88	19.55	23	3,729	0.62%
2020/12/21	46	20.84	38	20.75	20.95	8	3,592	0.22%
2020/12/18	11	19.23	14	19.55	19.55	-3	3,392	-0.09%
2020/12/17	9	18.67	1	18.70	18.65	8	3,306	0.24%
2020/12/16	17	18.87	1	18.95	18.55	16	3,291	0.49%
2020/12/15	5	19.18	10	19.07	18.50	-5	3,263	-0.15%
2020/12/14	16	20.27	24	19.88	19.65	-8	3,211	-0.25%
2020/12/11	61	20.59	97	20.53	20.15	-36	3,069	-1.17%
2020/12/10	58	19.30	66	19.51	19.65	-8	2,707	-0.30%
2020/12/09	64	18.96	73.2	18.88	19.60	-9.2	2,613	-0.35%
2020/12/08	75	18.01	12	17.94	18.20	63	2,358	2.67%
2020/12/07	0	0.00	6	17.48	17.45	-6	2,274	-0.26%
2020/12/04	14	17.69	8	17.77	17.50	6	2,247	0.27%
2020/12/03	2	17.35	1	17.40	17.35	1	2,189	0.05%
2020/12/02	2	17.40	0	0.00	17.45	2	2,192	0.09%
2020/12/01	1	17.70	1	17.65	17.55	0	2,197	0.00%
2020/11/30	3	17.60	0	0.00	17.40	3	2,191	0.14%
2020/11/27	9	17.69	3	17.73	17.70	6	2,172	0.28%
2020/11/26	11	17.54	9	17.49	17.50	2	2,092	0.10%
2020/11/25	1	16.60	0	0.00	16.60	1	1,978	0.05%
2020/11/24	3	17.05	4	17.05	16.95	-1	1,952	-0.05%
2020/11/20	10	17.61	16	17.70	17.30	-6	1,917	-0.31%
2020/11/19	26	17.39	18	17.47	17.55	8	1,846	0.43%
2020/11/18	1	17.10	2	17.08	16.90	-1	1,754	-0.06%
2020/11/17	0	0.00	7	17.12	16.95	-7	1,737	-0.40%
2020/11/16	29.1	17.35	39	17.30	17.60	-9.9	1,714	-0.58%
2020/11/13	15	17.08	15	16.32	17.20	0	1,567	0.00%
2020/11/12	6	15.93	8	15.88	15.70	-2	1,463	-0.14%
2020/11/11	12	16.13	15	16.26	16.00	-3	1,462	-0.21%
2020/11/10	107	15.99	103	16.06	16.30	4	1,408	0.28%	大買/大賣/
2020/11/05	6	15.65	10	15.73	15.65	-4	1,247	-0.32%
2020/11/04	37	15.89	23	15.95	15.80	14	1,207	1.16%
2020/11/03	11	15.67	23	15.62	15.55	-12	1,123	-1.07%
2020/11/02	72	16.12	45	16.10	15.70	27	1,096	2.46%
2020/10/30	0	0.00	3	15.25	15.55	-3	981	-0.31%
2020/10/29	0	0.00	1	15.05	15.20	-1	938	-0.11%
2020/10/28	23	15.34	18	15.61	15.40	5	927	0.54%
2020/10/26	2	14.25	2	14.40	14.70	0	778	0.00%
2020/10/23	19	14.85	25	15.05	14.60	-6	757	-0.79%
2020/10/22	10	14.60	0	0.00	14.95	10	637	1.57%
2020/10/21	44	14.58	56	14.51	14.50	-12	591	-2.03%
2020/10/20	2	14.10	0	0.00	14.30	2	484	0.41%
2020/10/08	0	13.05	0	0.00	13.05	0	481	0.00%
2020/09/25	0.2	12.65	0	0.00	12.55	0.2	605	0.03%
2020/09/21	0	0.00	1	13.45	13.50	-1	711	-0.14%
2020/09/11	1	13.45	26	13.70	13.55	-25	704	-3.55%
2020/09/07	3	15.02	5	15.25	14.80	-2	658	-0.30%
2020/09/04	0	0.00	1	15.10	15.35	-1	640	-0.16%
2020/09/03	0	0.00	5	14.89	14.80	-5	619	-0.81%
2020/08/31	6	14.44	1	14.35	14.35	5	608	0.82%
2020/08/28	1	14.35	0	0.00	14.30	1	607	0.16%
2020/08/21	0	0.00	1	13.70	13.80	-1	602	-0.17%
2020/08/19	3	14.47	0	0.00	14.35	3	595	0.50%
2020/08/17	0	0.00	2	14.53	14.50	-2	578	-0.35%
2020/08/13	0	0.00	4	14.08	13.85	-4	565	-0.71%
2020/08/11	0	0.00	1	14.10	13.95	-1	561	-0.18%
2020/08/07	2	13.68	0	0.00	13.65	2	557	0.36%
2020/08/06	3	13.88	0	0.00	13.75	3	558	0.54%
2020/08/05	1	13.75	13	13.75	13.75	-12	559	-2.15%
2020/08/04	1	13.70	0	0.00	13.70	1	566	0.18%
2020/07/29	0	0.00	6	13.33	13.30	-6	578	-1.04%
2020/07/24	4	13.83	0	0.00	13.70	4	588	0.68%
2020/07/23	0	0.00	9	14.20	14.10	-9	591	-1.52%
2020/07/22	3	14.10	0	0.00	14.10	3	592	0.51%
2020/07/17	1	13.80	0	0.00	13.90	1	590	0.17%
2020/07/16	2	14.18	0	0.00	14.05	2	591	0.34%
2020/07/13	1	14.15	0	0.00	14.25	1	583	0.17%
2020/07/09	0	0.00	62	14.20	14.25	-62	569	-10.88%
2020/07/08	1	14.00	3	14.05	14.30	-2	563	-0.36%
2020/07/07	14	14.31	0	0.00	14.05	14	543	2.58%
2020/07/06	4	14.30	0	0.00	14.55	4	528	0.76%
2020/07/02	4	15.10	0	0.00	15.15	4	501	0.80%
2020/07/01	15	15.55	19	15.67	15.15	-4	491	-0.81%
2020/06/30	3	15.12	2	15.35	15.40	1	437	0.23%
2020/06/24	2	14.20	2	14.33	14.25	0	387	0.00%
2020/06/22	0	14.25	1	14.40	14.25	-1	393	-0.25%
2020/06/19	1	14.45	13	14.41	14.35	-12	397	-3.02%
2020/06/18	1	14.25	10	14.25	14.30	-9	397	-2.27%
2020/06/15	0	0.00	0.1	13.40	13.50	-0.1	412	-0.02%
2020/06/12	5	13.05	0	0.00	13.60	5	420	1.19%
2020/06/08	5	14.50	0	0.00	14.45	5	464	1.08%
2020/05/29	3	13.85	0	0.00	13.80	3	465	0.64%
2020/05/28	0	0.00	5	14.20	13.85	-5	468	-1.07%
2020/05/27	3	13.90	0	0.00	14.05	3	466	0.64%
2020/05/25	3	13.73	0	0.00	13.80	3	467	0.64%
2020/05/21	5	14.20	0	0.00	14.25	5	467	1.07%
2020/05/18	1	13.85	0	0.00	13.80	1	455	0.22%
2020/05/15	1	13.90	0	0.00	14.00	1	453	0.22%
2020/05/14	2	14.30	0	0.00	14.10	2	451	0.44%
2020/05/13	2	14.58	1	14.65	14.65	1	445	0.22%
2020/05/12	1	14.70	0	0.00	14.70	1	444	0.22%
2020/05/11	5	14.88	2	14.95	14.85	3	441	0.68%
2020/05/08	0	0.00	5	14.88	14.65	-5	434	-1.15%
2020/05/07	2	14.20	0	0.00	14.60	2	430	0.46%
2020/05/05	2	14.35	0	0.00	14.35	2	428	0.47%
2020/05/04	2	13.75	0	0.00	14.00	2	425	0.47%
2020/04/29	3	14.20	0	0.00	13.95	3	430	0.70%
2020/04/28	7	13.61	13	13.56	13.95	-6	426	-1.41%
2020/04/17	1	12.85	5	12.70	12.60	-4	425	-0.94%
2020/04/08	0	0.00	4	11.03	11.60	-4	420	-0.95%
2020/03/27	3	10.15	0	0.00	10.05	3	421	0.71%
2020/03/25	0	0.00	5	10.07	10.15	-5	419	-1.19%
2020/03/20	5	9.61	1	9.61	9.61	4	417	0.96%
2020/03/19	1	8.74	0	0.00	8.74	1	408	0.24%
2020/03/16	0	0.00	79	10.74	10.65	-79	380	-20.75%
2020/03/13	1	11.65	72	11.65	11.65	-71	380	-18.67%
2020/03/12	35.2	12.91	0	0.00	12.90	35.2	366	9.61%
2020/03/10	2	14.15	0	0.00	14.40	2	347	0.58%
2020/02/26	1	14.85	0	0.00	14.85	1	455	0.22%
2020/02/21	1	15.40	1	15.25	15.40	0	462	0.00%
2020/02/20	1	15.50	0	0.00	15.35	1	491	0.20%
2020/02/17	0	0.00	0.1	15.30	15.40	-0.1	546	-0.02%
2020/02/13	1	15.35	0	0.00	15.30	1	559	0.18%
2020/02/12	7	15.41	0	0.00	15.40	7	597	1.17%
2020/01/31	1	15.50	0	0.00	15.65	1	749	0.13%
2020/01/30	1	15.65	0	0.00	15.65	1	764	0.13%
2020/01/17	0	0.00	10	17.60	17.50	-10	777	-1.29%
2020/01/08	0	0.00	6	17.00	16.80	-6	898	-0.67%
2020/01/06	1	17.75	0	0.00	17.70	1	903	0.11%
2020/01/03	8	18.06	10	18.05	18.10	-2	905	-0.22%
2019/12/26	0	0.00	2	18.03	18.00	-2	969	-0.21%
2019/12/23	0	0.00	0.1	18.15	18.15	-0.1	1,284	-0.01%
2019/12/19	1	17.95	0	0.00	17.90	1	1,300	0.08%
2019/12/16	0	0.00	1	18.15	18.10	-1	1,520	-0.07%
2019/12/12	1	18.00	0	0.00	17.95	1	1,602	0.06%
2019/12/05	0	0.00	5.7	18.09	18.05	-5.7	1,938	-0.29%
2019/12/02	10	18.10	0	0.00	18.05	10	1,963	0.51%
2019/11/29	0	0.00	1	18.30	18.25	-1	1,968	-0.05%
2019/11/28	5	18.70	0	0.00	18.70	5	1,975	0.25%
2019/11/26	14	18.99	13.2	18.69	18.50	0.8	1,987	0.04%
2019/11/25	0	0.00	10	18.40	18.45	-10	1,976	-0.51%
2019/11/21	5	18.30	0.1	18.40	18.30	4.9	1,989	0.25%
2019/11/20	5	18.35	0	0.00	18.45	5	1,990	0.25%
2019/11/19	2	18.50	1.1	18.50	18.45	0.9	2,013	0.04%
2019/11/18	2	18.30	0	0.00	18.65	2	2,000	0.10%
2019/11/15	0	0.00	4	17.95	17.85	-4	1,967	-0.20%
2019/11/14	2	17.80	0	0.00	17.75	2	1,971	0.10%
2019/11/13	0	0.00	9	18.00	18.00	-9	1,967	-0.46%
2019/11/11	6	18.41	3	18.18	17.75	3	1,984	0.15%
2019/11/08	8	18.76	5	18.85	18.85	3	1,973	0.15%
2019/11/07	0	0.00	6	18.50	18.65	-6	1,982	-0.30%
2019/11/06	9	18.84	8	18.79	18.60	1	1,954	0.05%
2019/11/05	0	0.00	1	18.65	18.80	-1	1,925	-0.05%
2019/11/04	1	18.60	0	0.00	18.60	1	1,911	0.05%
2019/11/01	2	18.35	0	0.00	18.25	2	1,891	0.11%
2019/10/31	0	0.00	2	18.05	18.05	-2	1,885	-0.11%
2019/10/29	1	18.35	1	18.15	18.15	0	1,901	0.00%
2019/10/28	0	0.00	1	18.45	18.30	-1	1,911	-0.05%
2019/10/25	12	18.37	0	0.00	18.35	12	1,923	0.62%
2019/10/24	2	18.90	0	0.00	18.80	2	1,934	0.10%
2019/10/22	1	18.45	0	0.00	18.40	1	2,073	0.05%
2019/10/18	2	18.80	12	18.61	18.65	-10	2,078	-0.48%
2019/10/17	10	18.70	0	0.00	19.00	10	2,072	0.48%
2019/10/15	0	0.00	8	18.30	18.40	-8	2,052	-0.39%
2019/10/14	0	0.00	1	18.40	18.15	-1	2,050	-0.05%
2019/10/09	1	17.60	0	0.00	17.55	1	2,039	0.05%
2019/10/08	0	0.00	1	18.40	17.70	-1	2,039	-0.05%
2019/10/04	0	0.00	2	18.45	18.45	-2	2,027	-0.10%
2019/10/03	1	18.50	1	18.70	18.65	0	2,021	0.00%
2019/10/01	5	18.69	1	18.10	18.85	4	1,995	0.20%
2019/09/27	77	19.54	58	19.38	18.45	19	1,944	0.98%
2019/09/26	0	0.00	11	18.68	18.80	-11	1,716	-0.64%
2019/09/25	10	18.35	0	0.00	18.30	10	1,687	0.59%
2019/09/23	0	0.00	5	18.60	18.75	-5	1,676	-0.30%
2019/09/20	38	18.98	45.2	18.84	18.85	-7.2	1,655	-0.44%
2019/09/19	2	18.40	3	18.37	18.50	-1	1,511	-0.07%
2019/09/18	0	0.00	2	18.40	18.20	-2	1,460	-0.14%
2019/09/17	4	18.23	0	0.00	18.25	4	1,407	0.28%
2019/09/16	0	0.00	1	18.15	18.45	-1	1,396	-0.07%
2019/09/12	0	0.00	5	18.19	18.05	-5	1,334	-0.37%
2019/09/11	6	18.35	6	17.77	18.35	0	1,298	0.00%
2019/09/10	8	18.19	8	17.99	18.05	0	1,230	0.00%
2019/09/09	75	18.26	73	18.49	18.65	2	1,196	0.17%
2019/09/06	0	0.00	4	17.66	17.85	-4	1,097	-0.36%
2019/09/04	1	17.50	0	0.00	17.45	1	1,075	0.09%
2019/09/02	3	17.50	2	17.43	17.70	1	1,063	0.09%
2019/08/30	1	17.70	7	17.79	17.30	-6	1,048	-0.57%
2019/08/29	9	17.31	12	17.30	17.25	-3	1,019	-0.29%
2019/08/28	5	17.29	5	17.29	17.20	0	1,001	0.00%
2019/08/22	5	16.70	1	17.10	16.60	4	965	0.41%
2019/08/21	1	17.00	6	16.75	17.00	-5	940	-0.53%
2019/08/20	0	0.00	1	16.70	16.55	-1	930	-0.11%
2019/08/19	1	16.55	10	16.63	16.60	-9	931	-0.97%
2019/08/16	0	0.00	10	16.55	16.45	-10	929	-1.08%
2019/08/15	0	0.00	2	16.25	16.30	-2	933	-0.21%
2019/08/14	10	16.65	8	16.40	16.40	2	939	0.21%
2019/08/13	4	16.51	3	16.60	16.40	1	933	0.11%
2019/08/12	20	16.70	5	15.85	16.60	15	922	1.63%
2019/08/08	5.2	15.55	0	0.00	15.60	5.2	911	0.57%
2019/08/05	0	0.00	10	15.55	15.45	-10	923	-1.08%
2019/08/02	1	16.00	0	0.00	15.90	1	932	0.11%
2019/08/01	1	16.35	0	0.00	16.35	1	954	0.10%
2019/07/31	0	0.00	1	16.55	16.70	-1	958	-0.10%
2019/07/30	11	17.11	0	0.00	16.60	11	954	1.15%
2019/07/29	1	17.30	5	16.75	16.80	-4	949	-0.42%
2019/07/26	2	17.05	17	17.15	17.10	-15	938	-1.60%
2019/07/25	49	17.12	43	17.23	17.25	6	911	0.66%
2019/07/24	6	16.42	2	15.35	16.45	4	792	0.50%
2019/07/22	3.3	15.00	3	15.05	15.05	0.3	784	0.04%
2019/07/16	2	15.15	0	0.00	15.25	2	1,163	0.17%
2019/07/15	10	15.30	0	0.00	15.00	10	1,183	0.84%
2019/07/09	1	15.40	0	0.00	15.45	1	1,417	0.07%
2019/07/08	2	15.40	0	0.00	15.40	2	1,588	0.13%
2019/07/05	0.1	15.55	0	0.00	15.55	0.1	1,701	0.01%
2019/06/27	0	0.00	2	15.10	15.10	-2	2,405	-0.08%
2019/06/24	12	15.06	2	15.30	15.15	10	2,480	0.40%
2019/06/20	0	0.00	2	15.25	15.30	-2	2,510	-0.08%
2019/06/17	4	15.44	4	15.34	15.15	0	2,794	0.00%
2019/06/14	4	15.08	3	15.43	15.30	1	3,046	0.03%
2019/06/13	1	14.80	1	14.75	14.75	0	3,020	0.00%
2019/06/12	4	14.70	0	0.00	14.75	4	3,029	0.13%
2019/06/10	4.1	14.50	4	14.53	14.55	0.1	3,033	0.00%
2019/05/31	0	0.00	3	14.80	14.65	-3	3,031	-0.10%
2019/05/30	4	14.54	0	0.00	14.60	4	3,028	0.13%
2019/05/28	1	14.30	0	0.00	14.25	1	3,030	0.03%
2019/05/20	10	14.60	0	0.00	14.55	10	3,049	0.33%
2019/05/17	10	15.15	0	0.00	15.00	10	3,043	0.33%
2019/05/16	10	15.70	5	15.90	15.55	5	3,033	0.16%
2019/05/14	5	15.70	0	0.00	15.85	5	3,025	0.17%
2019/05/09	2	16.40	0	0.00	16.60	2	3,012	0.07%
2019/05/08	1	17.10	0	0.00	17.10	1	2,981	0.03%
2019/05/07	0	0.00	2	17.70	17.65	-2	2,968	-0.07%
2019/05/06	1	17.75	3	18.00	17.70	-2	2,963	-0.07%
2019/05/03	1	18.55	2	18.60	18.60	-1	2,940	-0.03%
2019/05/02	2	18.55	0	0.00	18.60	2	2,942	0.07%
2019/04/30	2	18.50	0	0.00	18.50	2	2,943	0.07%
2019/04/29	1	18.55	0	0.00	18.40	1	2,933	0.03%
2019/04/26	0	0.00	2	19.45	18.95	-2	2,917	-0.07%
2019/04/25	1	19.75	2	19.73	19.60	-1	2,877	-0.03%
2019/04/24	4	19.91	3	19.87	19.80	1	2,807	0.04%
2019/04/23	22	19.62	31	19.56	19.60	-9	2,675	-0.34%
2019/04/22	9	19.17	13	19.25	19.20	-4	2,538	-0.16%
2019/04/19	2	18.60	0	0.00	18.60	2	2,504	0.08%
2019/04/18	0	0.00	1	18.80	18.35	-1	2,494	-0.04%
2019/04/17	8	19.06	1	19.05	18.90	7	2,481	0.28%
2019/04/16	3	19.15	3	19.13	19.10	0	2,473	0.00%
2019/04/15	172	19.78	12	19.68	19.60	160	2,458	6.51%	大買/鉅額交易
2019/04/12	6	19.40	14	19.20	19.50	-8	2,326	-0.34%
2019/04/11	6	18.88	7	19.06	19.15	-1	2,177	-0.05%
2019/04/10	1.2	19.12	13	19.04	18.95	-11.8	2,070	-0.57%
2019/04/09	13	18.70	17	18.95	19.00	-4	2,034	-0.20%
2019/04/08	13	19.01	18	18.98	18.90	-5	1,926	-0.26%
2019/04/03	6	18.56	10	18.70	18.60	-4	1,828	-0.22%
2019/04/02	17	18.64	14	18.78	18.70	3	1,801	0.17%
2019/04/01	81	18.79	62	18.72	19.00	19	1,745	1.09%
2019/03/29	8	17.96	17	17.94	17.90	-9	1,427	-0.63%
2019/03/28	0	0.00	5	17.30	17.25	-5	1,376	-0.36%
2019/03/27	4	17.45	15	17.41	17.45	-11	1,401	-0.79%
2019/03/26	0	0.00	1	17.95	17.65	-1	1,408	-0.07%
2019/03/22	0	0.00	4	18.15	17.80	-4	1,400	-0.29%
2019/03/21	35	18.08	2	18.05	18.10	33	1,388	2.38%
2019/03/20	45	18.14	37	18.13	18.20	8	1,404	0.57%
2019/03/19	12	17.86	6	17.20	18.00	6	1,200	0.50%
2019/03/18	5	16.39	1	16.35	16.40	4	966	0.41%
2019/03/15	1	16.25	0	0.00	16.35	1	982	0.10%
2019/03/13	1	16.55	0	0.00	16.55	1	1,043	0.10%
2019/03/11	2	16.55	0	0.00	16.60	2	1,120	0.18%
2019/03/06	2	16.95	1	17.00	17.05	1	1,556	0.06%
2019/02/26	1	17.40	0	0.00	17.20	1	1,880	0.05%
2019/02/25	4	17.00	6	17.02	17.10	-2	1,904	-0.11%
2019/02/13	1	17.30	0	0.00	17.25	1	2,004	0.05%
2019/02/12	0	0.00	12	17.29	17.20	-12	2,003	-0.60%
2019/02/11	9	17.22	0	0.00	17.20	9	2,008	0.45%
2019/01/30	3	17.10	0	0.00	17.30	3	2,005	0.15%
2019/01/29	5	16.70	0	0.00	16.90	5	1,980	0.25%
2019/01/25	1	16.85	0	0.00	16.85	1	1,985	0.05%
2019/01/23	0	0.00	1	16.85	16.75	-1	1,983	-0.05%
2019/01/22	1	16.70	0	0.00	16.70	1	2,001	0.05%
2019/01/15	1	17.40	2	17.48	17.50	-1	1,982	-0.05%
2019/01/14	1	17.20	0	0.00	17.30	1	1,973	0.05%
2019/01/11	0	0.00	5	18.08	17.50	-5	1,969	-0.25%
2019/01/10	10	17.95	28	17.91	17.90	-18	1,953	-0.92%
2019/01/09	0	0.00	1	18.10	17.95	-1	1,945	-0.05%
2019/01/08	1	18.15	0	0.00	18.15	1	1,933	0.05%
2019/01/07	0	0.00	4	18.08	18.05	-4	1,924	-0.21%
2019/01/04	17	17.79	11	17.65	17.75	6	1,906	0.31%
2019/01/03	0	0.00	2	17.80	17.85	-2	1,897	-0.11%
2019/01/02	8	17.75	5	17.70	17.65	3	1,877	0.16%
2018/12/28	12	17.55	13	17.55	17.50	-1	1,868	-0.05%
2018/12/27	0	0.00	1	17.45	17.45	-1	1,873	-0.05%
2018/12/26	1	17.30	0	0.00	17.10	1	1,859	0.05%
2018/12/25	3	17.43	25	17.61	17.45	-22	1,843	-1.19%
2018/12/24	15	17.56	1	17.85	17.85	14	1,821	0.77%
2018/12/22	1	17.25	0	0.00	17.40	1	1,804	0.06%
2018/12/20	0	0.00	6	17.48	17.25	-6	1,791	-0.33%
2018/12/19	0	0.00	2	17.65	17.50	-2	1,759	-0.11%
2018/12/18	5	17.85	8	17.71	17.65	-3	1,736	-0.17%
2018/12/17	2	17.65	2	17.85	17.75	0	1,712	0.00%
2018/12/14	0	0.00	2	17.60	17.85	-2	1,693	-0.12%
2018/12/13	10	17.60	9	17.79	17.95	1	1,668	0.06%
2018/12/12	2	17.28	0	0.00	17.25	2	1,616	0.12%
2018/12/11	3	17.10	0	0.00	17.15	3	1,593	0.19%
2018/12/07	4	17.10	5	16.99	17.40	-1	1,539	-0.06%
2018/12/06	0	0.00	5	17.40	16.75	-5	1,507	-0.33%
2018/12/05	6	17.88	1	17.85	17.85	5	1,461	0.34%
2018/12/04	2	18.35	8	18.24	18.15	-6	1,438	-0.42%
2018/12/03	3	18.02	0	0.00	18.10	3	1,385	0.22%
2018/11/30	19	18.24	6	18.00	18.00	13	1,309	0.99%
2018/11/29	15	17.58	48	18.06	18.75	-33	1,161	-2.84%
2018/11/28	10	17.88	0.1	17.75	17.60	9.9	935	1.05%
2018/11/27	0	0.00	2	16.85	17.05	-2	707	-0.28%
2018/11/26	14	16.52	10	16.63	16.70	4	672	0.59%
2018/11/23	9	16.61	1	17.30	16.55	8	641	1.25%
2018/11/22	12	16.50	10	16.68	17.20	2	591	0.34%
2018/11/21	10	16.26	6	16.25	16.35	4	529	0.76%
2018/11/20	13	16.15	12	16.18	16.25	1	511	0.20%
2018/11/19	5	15.50	4	15.55	15.75	1	478	0.21%
2018/11/16	2	15.50	4	15.49	15.45	-2	475	-0.42%
2018/11/15	1	15.25	3	15.32	15.40	-2	463	-0.43%
2018/11/14	9	15.02	0	0.00	15.15	9	445	2.02%
2018/11/09	1	15.45	1	15.20	15.10	0	412	0.00%
2018/10/01	0	0.00	1	17.80	17.80	-1	474	-0.21%
2018/08/27	1	18.85	0	0.00	18.85	1	932	0.11%
2018/08/23	6	18.65	5	18.90	18.90	1	952	0.11%
2018/08/13	0	0.00	18	17.64	17.30	-18	970	-1.85%
2018/08/07	0	0.00	7	17.92	17.90	-7	987	-0.71%
2018/08/01	5	18.70	5	18.70	18.85	0	988	0.00%
2018/07/30	0	0.00	8	18.76	18.80	-8	986	-0.81%
2018/07/27	3	19.02	0	0.00	19.15	3	981	0.31%
2018/07/25	5	19.34	0	0.00	19.20	5	972	0.51%
2018/07/24	3	19.00	0	0.00	19.15	3	959	0.31%
2018/07/20	20	19.98	0	0.00	19.45	20	947	2.11%
2018/07/19	0	0.00	2	20.00	20.00	-2	934	-0.21%
2018/07/18	10	20.04	0	0.00	20.00	10	921	1.08%
2018/07/17	3	19.80	0	0.00	19.80	3	893	0.34%
2018/07/16	20	19.87	3	19.80	19.65	17	875	1.94%
2018/07/04	2	20.40	0	0.00	20.45	2	795	0.25%
2018/06/28	0	0.00	7	20.65	20.60	-7	699	-1.00%
2018/06/27	13	20.78	8	20.86	20.55	5	655	0.76%
2018/06/19	1	18.95	0	0.00	18.95	1	536	0.19%
2018/06/15	1	19.00	0	0.00	18.95	1	530	0.19%
2018/06/11	0	0.00	2	19.25	19.25	-2	489	-0.41%
2018/06/08	5	19.33	3	19.15	19.15	2	481	0.42%
2018/05/30	5	17.75	5	17.60	17.65	0	437	0.00%
2018/05/29	0	0.00	3	17.50	17.60	-3	431	-0.70%
2018/05/25	4	16.44	1	16.65	16.60	3	415	0.72%
2018/05/24	0	0.00	1	16.50	16.55	-1	411	-0.24%
2018/05/22	3	16.65	0	0.00	16.65	3	409	0.73%
2018/05/04	0	0.00	1	17.00	17.05	-1	575	-0.17%
2018/05/03	1	17.30	0	0.00	17.10	1	575	0.17%
2018/04/17	0	0.00	15	17.60	17.45	-15	611	-2.45%
2018/04/09	1	17.85	0	0.00	17.65	1	631	0.16%
2018/04/02	10	17.60	0	0.00	17.90	10	632	1.58%
2018/03/26	0	0.00	1	18.75	18.75	-1	609	-0.16%
2018/03/19	0	0.00	3	19.80	19.65	-3	612	-0.49%
2018/03/14	1	19.55	0	0.00	19.55	1	607	0.16%
2018/03/09	2	19.80	1	19.70	19.65	1	632	0.16%
2018/03/08	3	19.92	15	19.90	19.75	-12	705	-1.70%
2018/03/07	5	19.55	5	19.49	19.35	0	710	0.00%
2018/03/06	2	20.20	2	20.03	19.80	0	779	0.00%
2018/03/05	14	19.15	0	0.00	19.15	14	768	1.82%
2018/03/01	1	19.30	1	19.15	19.15	0	771	0.00%
2018/02/26	1	18.80	0	0.00	18.90	1	773	0.13%
2018/02/21	0	0.00	7	18.70	18.70	-7	763	-0.92%
2018/02/12	0	0.00	1	18.25	18.40	-1	757	-0.13%
2018/02/07	0	0.00	1	18.55	18.65	-1	749	-0.13%
2018/02/06	1	17.90	1	18.60	18.20	0	742	0.00%
2018/02/02	1	20.55	0	0.00	20.55	1	726	0.14%
2018/02/01	2	21.20	7	20.94	20.70	-5	716	-0.70%
2018/01/31	18	20.89	11	20.94	20.80	7	707	0.99%
2018/01/30	29	21.18	15	21.19	21.30	14	686	2.04%
2018/01/17	2	20.20	0	0.00	20.05	2	568	0.35%
2018/01/16	0	0.00	1	20.30	20.30	-1	564	-0.18%
2018/01/12	5	20.41	5	20.50	20.00	0	546	0.00%
2018/01/05	3	19.75	3	19.85	19.90	0	506	0.00%