欣陸 (3703)-新光-台中券商分點個股進出

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

欣陸

(3703)

可現股當沖

股價
30.95
漲跌
▼0.10
漲幅
-0.32%
成交量
5,246張
產業
上市營建類股▲1.84%
343人加入追蹤

立即追蹤
本地時間:14:30

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

欣陸 (3703)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
2024/11/21	3.2	30.20	2	30.60	30.95	1.2	1,926	0.06%
2024/11/20	6.1	30.99	18.6	31.18	31.05	-12.4	1,876	-0.66%
2024/11/19	3.7	30.39	5.9	30.64	30.90	-2.1	1,780	-0.12%
2024/11/18	2.1	29.72	1	29.90	29.95	1.1	1,675	0.06%
2024/11/15	1	29.30	1.2	29.50	29.30	-0.2	1,612	-0.01%
2024/11/14	1.2	29.26	4	29.39	29.05	-2.8	1,587	-0.17%
2024/11/13	1	29.40	1	29.60	29.60	0	1,562	0.00%
2024/11/12	5.1	29.88	3	29.92	29.80	2.1	1,546	0.13%
2024/11/11	0	29.45	3	30.15	31.75	-3	1,506	-0.20%
2024/11/07	1	29.80	6	29.68	29.70	-5	1,486	-0.34%
2024/11/06	2	29.20	0	0.00	29.05	2	1,461	0.14%
2024/11/04	2.2	29.00	1.1	29.23	29.30	1.1	1,535	0.07%
2024/11/01	0.1	28.75	4	28.98	29.20	-3.9	1,593	-0.25%
2024/10/30	1.1	28.50	1	28.30	28.15	0.1	1,626	0.01%
2024/10/29	0.1	28.30	0	0.00	28.25	0.1	1,694	0.01%
2024/10/28	10.2	28.66	26	28.37	28.50	-15.8	1,705	-0.93%
2024/10/25	6	27.95	6	28.21	28.25	0	1,729	0.00%
2024/10/24	0.2	28.28	24	28.17	28.10	-23.8	1,756	-1.36%
2024/10/23	0.1	28.45	1	28.30	28.25	-0.9	1,771	-0.05%
2024/10/22	7.6	28.45	1	28.40	28.30	6.6	1,816	0.36%
2024/10/21	0.2	28.70	10	28.55	28.55	-9.8	1,842	-0.53%
2024/10/18	11	28.78	0	0.00	28.60	11	1,894	0.58%
2024/10/17	5	29.04	10	29.20	29.00	-5	2,027	-0.25%
2024/10/16	27.2	28.95	7	29.03	29.30	20.2	2,080	0.97%
2024/10/15	52	29.19	7	29.09	29.05	45	2,054	2.19%
2024/10/14	4.2	29.41	1	29.55	29.40	3.2	2,055	0.15%
2024/10/11	0	0.00	5.1	30.05	29.85	-5.1	2,045	-0.25%
2024/10/09	0	0.00	2	30.20	30.05	-2	2,060	-0.10%
2024/10/08	3.2	30.46	0	0.00	30.50	3.2	2,090	0.15%
2024/10/07	1.2	31.16	24	31.06	31.30	-22.8	2,144	-1.07%
2024/10/04	24.1	30.56	0	0.00	30.40	24.1	2,248	1.07%
2024/09/30	0.1	31.25	0	0.00	30.80	0.1	2,330	0.00%
2024/09/27	2	31.33	5	31.33	31.25	-3	2,440	-0.12%
2024/09/25	1.1	31.24	8	31.05	30.85	-7	2,628	-0.26%
2024/09/24	16.1	30.70	5	30.85	30.85	11.1	2,661	0.42%
2024/09/23	0	0.00	6.4	30.79	30.90	-6.4	2,692	-0.24%
2024/09/20	20.2	31.37	25.8	31.15	31.20	-5.6	2,692	-0.21%
2024/09/19	0	0.00	2	32.85	32.85	-2	2,666	-0.07%
2024/09/18	2	32.28	0	0.00	32.25	2	2,708	0.07%
2024/09/13	0	0.00	1	31.75	31.90	-1	2,772	-0.04%
2024/09/12	1	31.45	2.4	31.68	31.45	-1.4	2,811	-0.05%
2024/09/11	0.2	31.55	0	31.55	31.60	0.2	2,835	0.01%
2024/09/10	0	0.00	1.1	31.65	31.65	-1.1	2,872	-0.04%
2024/09/09	4.4	30.99	4	31.58	31.65	0.4	2,916	0.01%
2024/09/06	1	31.80	3.1	32.14	31.65	-2.1	2,929	-0.07%
2024/09/05	3.1	31.99	0	0.00	31.30	3.1	2,938	0.10%
2024/09/04	5.1	31.98	14	32.01	31.80	-8.9	2,963	-0.30%
2024/09/03	18.1	33.43	2	33.30	33.10	16.1	3,024	0.53%
2024/09/02	1.6	34.40	0	0.00	34.15	1.6	3,072	0.05%
2024/08/30	1.3	34.50	2.4	34.46	34.70	-1.2	3,141	-0.04%
2024/08/29	0	0.00	3	34.20	34.20	-3	3,254	-0.09%
2024/08/28	0	0.00	12.1	34.48	34.45	-12.1	3,343	-0.36%
2024/08/27	0.6	34.30	0	0.00	34.65	0.6	3,407	0.02%
2024/08/26	0	0.00	3	34.42	34.55	-3	3,445	-0.09%
2024/08/23	1	33.50	1	33.15	33.80	0	3,474	0.00%
2024/08/22	2.2	33.04	4	33.24	33.80	-1.9	3,496	-0.05%
2024/08/21	1.1	33.60	2	33.70	33.75	-1	3,506	-0.03%
2024/08/19	0.1	34.20	0.1	34.60	34.60	0	3,642	0.00%
2024/08/16	0	0.00	2	34.25	34.25	-2	3,750	-0.05%
2024/08/15	5	34.35	6	33.98	33.90	-1	3,873	-0.03%
2024/08/14	0	0.00	2.1	34.18	34.15	-2.1	4,160	-0.05%
2024/08/13	0.1	33.40	7.1	33.52	33.55	-7	4,242	-0.17%
2024/08/12	1.1	33.33	4	33.09	33.20	-2.9	4,307	-0.07%
2024/08/09	4.1	32.53	4	32.53	32.30	0.1	4,328	0.00%
2024/08/08	3	32.38	5	32.47	32.15	-2	4,379	-0.04%
2024/08/07	8	32.56	3	32.15	33.00	5	4,535	0.11%
2024/08/06	21.1	30.39	16	30.34	30.80	5.1	4,570	0.11%
2024/08/05	27.3	31.60	8	31.81	31.70	19.3	4,569	0.42%
2024/08/02	8.2	34.91	2	34.85	34.70	6.2	4,563	0.13%
2024/08/01	1	35.75	8	35.65	35.80	-7	4,708	-0.15%
2024/07/31	1.5	35.28	11	35.28	35.45	-9.5	4,798	-0.20%
2024/07/30	1	35.05	12.5	35.06	35.60	-11.5	5,081	-0.23%
2024/07/29	15	35.10	2	35.40	35.25	13	5,581	0.23%
2024/07/26	3.1	34.83	2.1	35.00	35.20	1	5,698	0.02%
2024/07/23	5	35.51	6.2	35.42	35.50	-1.2	5,910	-0.02%
2024/07/22	9.2	34.08	12	34.16	34.55	-2.8	6,179	-0.05%
2024/07/19	6.5	34.95	7	35.08	34.75	-0.5	6,631	-0.01%
2024/07/18	27.4	35.10	24.1	35.07	35.20	3.4	7,129	0.05%
2024/07/17	8.1	34.42	10.3	34.75	34.30	-2.2	7,357	-0.03%
2024/07/16	2.1	34.14	7.4	34.34	34.10	-5.2	8,477	-0.06%
2024/07/15	0.1	33.85	3	33.70	34.10	-2.9	9,227	-0.03%
2024/07/12	0.1	34.00	8	34.01	33.85	-7.9	9,470	-0.08%
2024/07/11	16.1	33.86	0	0.00	33.75	16.1	9,504	0.17%
2024/07/10	4.5	33.52	10.3	33.68	33.20	-5.8	9,546	-0.06%
2024/07/09	6	33.07	13.7	33.07	32.75	-7.6	9,574	-0.08%
2024/07/08	102	34.05	29	33.82	33.50	73	9,530	0.77%	大買/
2024/07/05	7.1	35.79	16	35.81	35.75	-8.9	9,453	-0.09%
2024/07/04	13.2	36.02	12	35.94	36.05	1.2	9,479	0.01%
2024/07/03	30.6	37.30	17	36.98	37.25	13.6	9,508	0.14%
2024/07/02	57.3	37.55	23.3	37.88	37.80	34	9,440	0.36%
2024/07/01	0.3	36.95	29.5	36.81	37.25	-29.2	9,356	-0.31%
2024/06/28	5.1	36.32	12.2	36.53	36.65	-7.1	9,328	-0.08%
2024/06/27	7	35.89	7	36.28	36.45	0	9,306	0.00%
2024/06/26	8.1	36.18	17	36.37	36.40	-8.9	9,363	-0.10%
2024/06/25	18	36.17	9	36.34	36.35	9	9,404	0.10%
2024/06/24	6.3	36.18	11	36.31	36.75	-4.7	9,436	-0.05%
2024/06/21	9.1	36.32	1	36.30	36.25	8.1	9,472	0.09%
2024/06/20	0	36.90	13	36.98	36.95	-13	9,444	-0.14%
2024/06/19	5	36.84	9.3	36.82	36.90	-4.3	9,426	-0.05%
2024/06/18	0.2	36.55	4	36.51	36.65	-3.8	9,411	-0.04%
2024/06/17	1	35.90	14.1	35.90	36.50	-13.1	9,392	-0.14%
2024/06/14	0	0.00	65.1	36.58	36.05	-65.1	9,363	-0.70%
2024/06/13	0.1	35.70	0	0.00	35.65	0.1	9,332	0.00%
2024/06/12	7.1	35.77	0	0.00	36.05	7.1	9,331	0.08%
2024/06/11	9.1	35.99	10	35.94	36.00	-0.9	9,326	-0.01%
2024/06/07	14	36.63	16.4	36.60	36.75	-2.4	9,323	-0.03%
2024/06/06	12.1	36.04	9	36.15	36.20	3.1	9,295	0.03%
2024/06/05	11	36.47	8.1	36.56	36.50	2.9	9,347	0.03%
2024/06/04	18.4	36.43	11.7	36.24	36.70	6.7	9,296	0.07%
2024/06/03	9	35.55	14.4	35.87	36.35	-5.4	9,188	-0.06%
2024/05/31	1.1	35.11	11.1	34.72	34.80	-10	9,130	-0.11%
2024/05/30	7	34.02	5	34.25	33.85	2	9,076	0.02%
2024/05/29	12.2	34.37	45	34.67	34.30	-32.8	9,054	-0.36%
2024/05/28	12	34.05	23.1	34.63	34.55	-11.1	9,014	-0.12%
2024/05/27	54.1	34.06	1	34.35	34.00	53.1	8,989	0.59%
2024/05/24	5.1	34.26	2	34.33	34.25	3.1	8,964	0.03%
2024/05/23	17.1	34.20	15	34.52	34.15	2.1	8,913	0.02%
2024/05/22	21.6	35.52	19	35.54	35.00	2.6	8,832	0.03%
2024/05/21	21.3	36.38	11	36.25	36.00	10.3	8,714	0.12%
2024/05/20	20.7	36.87	32.7	37.02	37.20	-12.1	8,582	-0.14%
2024/05/17	17.6	35.12	82.1	34.88	35.55	-64.5	8,291	-0.78%
2024/05/16	34.2	33.97	36.4	34.07	33.90	-2.2	8,196	-0.03%
2024/05/15	15.2	33.70	14.1	33.88	33.55	1.1	8,134	0.01%
2024/05/14	26.2	33.60	4.1	33.63	33.60	22.1	8,106	0.27%
2024/05/13	84.2	33.45	29.5	33.48	33.85	54.7	8,042	0.68%
2024/05/10	10.1	35.88	23	35.93	35.80	-12.9	7,872	-0.16%
2024/05/09	41	36.42	22.3	37.06	35.95	18.7	7,804	0.24%
2024/05/08	34.5	36.57	10.1	36.57	36.45	24.4	7,726	0.32%
2024/05/07	55.2	37.54	37	37.61	37.20	18.2	7,642	0.24%
2024/05/06	67.1	38.82	66.7	38.87	38.65	0.4	7,436	0.01%
2024/05/03	67.2	39.70	57.1	39.76	39.60	10.1	7,264	0.14%
2024/05/02	93.5	39.56	99.1	39.29	39.60	-5.6	6,958	-0.08%
2024/04/30	35.4	38.19	39.6	38.19	38.00	-4.2	6,418	-0.07%
2024/04/29	90	39.04	38.3	39.07	39.10	51.7	6,263	0.83%
2024/04/26	44.8	38.24	69	38.61	39.00	-24.3	6,023	-0.40%
2024/04/25	119.4	39.02	103.4	38.97	38.60	16	5,696	0.28%	大買/大賣/
2024/04/24	96.3	38.04	62	38.05	38.05	34.3	5,197	0.66%
2024/04/23	65.7	36.45	77.3	36.36	36.80	-11.6	4,652	-0.25%
2024/04/22	271.6	39.68	197.9	38.89	37.25	73.7	4,275	1.72%	大買/大賣/
2024/04/19	89.4	38.58	95.6	38.51	39.10	-6.2	3,090	-0.20%
2024/04/18	53.6	34.24	39.7	34.31	35.55	13.9	2,307	0.60%
2024/04/17	0	0.00	1	32.40	32.35	-1	2,037	-0.05%
2024/04/16	7.2	32.27	19.4	32.08	31.75	-12.2	1,995	-0.61%
2024/04/15	29.5	33.43	6.5	33.35	32.95	23	1,919	1.20%
2024/04/12	2	32.43	3	32.48	32.55	-1	1,844	-0.05%
2024/04/11	6.1	32.42	8	32.48	32.50	-1.9	1,816	-0.10%
2024/04/10	8.1	32.84	16.2	32.82	32.75	-8.1	1,767	-0.46%
2024/04/09	18.6	32.69	32.2	32.79	32.65	-13.7	1,720	-0.79%
2024/04/08	29.3	31.74	5	31.53	31.80	24.3	1,623	1.50%
2024/04/03	13.3	31.54	16.6	31.44	31.60	-3.3	1,564	-0.21%
2024/04/02	13	30.96	3.1	30.95	31.00	9.9	1,506	0.65%
2024/04/01	25	30.78	23	30.70	30.85	2	1,460	0.14%
2024/03/29	9.1	30.97	10.4	30.85	30.55	-1.4	1,429	-0.10%
2024/03/28	6.3	30.69	11.5	30.52	30.20	-5.1	1,329	-0.39%
2024/03/27	3	30.00	1	30.00	30.10	2	1,258	0.16%
2024/03/26	2.6	29.83	3.6	29.82	29.70	-1	1,202	-0.08%
2024/03/25	2	28.85	0	0.00	28.95	2	1,119	0.18%
2024/03/22	0.2	28.85	0	0.00	28.85	0.2	1,111	0.02%
2024/03/21	1	28.90	7	28.86	29.00	-6	1,107	-0.54%
2024/03/20	9.1	28.66	1	28.75	28.70	8.1	1,103	0.73%
2024/03/19	5.1	28.74	0	0.00	28.70	5.1	1,120	0.46%
2024/03/18	0.1	28.65	10	28.64	28.70	-9.9	1,138	-0.87%
2024/03/15	2.2	28.77	9	28.70	28.65	-6.8	1,130	-0.60%
2024/03/14	6.1	29.08	1.7	29.00	29.00	4.4	1,110	0.40%
2024/03/13	10.2	29.10	3.1	29.05	29.10	7.1	1,089	0.65%
2024/03/12	4	29.09	9.5	29.03	29.05	-5.5	1,049	-0.52%
2024/03/11	17.4	28.60	5	28.65	28.50	12.4	996	1.25%
2024/03/08	2	27.68	12.1	27.80	28.15	-10.1	890	-1.13%
2024/03/07	12.2	27.86	1	27.90	27.80	11.2	876	1.28%
2024/03/06	6.1	28.10	2	28.10	28.05	4.1	864	0.47%
2024/03/05	1	27.50	3	27.47	27.45	-2	842	-0.24%
2024/03/04	4.3	27.39	2	27.35	27.25	2.3	832	0.27%
2024/03/01	1	27.05	56	27.10	27.10	-55	819	-6.72%
2024/02/29	4	26.80	0.2	27.00	26.80	3.8	812	0.47%
2024/02/27	2.1	26.78	1	26.80	26.70	1.1	805	0.14%
2024/02/26	2	26.80	10	26.90	26.85	-8	801	-1.00%
2024/02/23	3	27.02	0	0.00	26.95	3	791	0.38%
2024/02/22	2	27.10	5	27.15	27.05	-3	784	-0.38%
2024/02/21	1	27.05	22	27.08	27.05	-21	786	-2.67%
2024/02/20	1	27.10	0	0.00	27.05	1	785	0.13%
2024/02/19	0	0.00	2	27.20	27.20	-2	783	-0.26%
2024/02/16	2.1	27.06	0	0.00	27.00	2.1	791	0.27%
2024/02/15	3	27.15	0	0.00	27.10	3	785	0.38%
2024/02/02	2	27.30	0	0.00	27.20	2	797	0.25%
2024/02/01	0	27.45	15	27.39	27.30	-15	805	-1.86%
2024/01/31	2	27.18	10	27.10	27.15	-8	797	-1.00%
2024/01/30	1	27.15	0	0.00	27.15	1	803	0.12%
2024/01/29	2	27.25	0	0.00	27.30	2	809	0.25%
2024/01/24	1	27.20	0	0.00	27.10	1	868	0.12%
2024/01/23	0.2	27.15	0	0.00	27.05	0.2	873	0.02%
2024/01/22	1	27.10	0	0.00	27.10	1	875	0.11%
2024/01/19	2	27.00	1	27.05	26.95	1	878	0.11%
2024/01/17	1	26.80	0	0.00	26.75	1	885	0.11%
2024/01/16	1	27.35	4	27.40	27.20	-3	862	-0.35%
2024/01/15	3.2	27.75	0	28.00	27.65	3.2	842	0.38%
2024/01/12	0.2	27.70	0	0.00	27.75	0.2	843	0.02%
2024/01/11	0.1	27.85	17	27.75	27.70	-16.9	842	-2.01%
2024/01/10	0.2	27.80	2	27.85	27.85	-1.8	862	-0.21%
2024/01/09	2	28.10	0	0.00	28.10	2	861	0.23%
2024/01/08	0.3	28.30	0	0.00	28.30	0.3	874	0.03%
2024/01/04	2	28.25	1	28.30	28.25	1	895	0.12%
2024/01/03	1	28.25	6	28.25	28.30	-5	925	-0.54%
2024/01/02	2	28.55	4	28.48	28.50	-2	930	-0.21%
2023/12/29	0	0.00	3	28.27	28.20	-3	916	-0.33%
2023/12/28	0	28.20	0	28.15	28.25	0	918	0.00%
2023/12/26	0	0.00	1	28.20	28.20	-1	918	-0.10%
2023/12/25	0.1	28.14	2	28.10	28.15	-1.9	927	-0.20%
2023/12/21	1	28.30	0	0.00	28.20	1	928	0.11%
2023/12/20	1	28.10	1	28.20	28.25	0	923	0.00%
2023/12/19	2.1	28.00	7	28.09	28.10	-4.9	923	-0.53%
2023/12/18	6	28.47	2	28.55	28.35	4	925	0.44%
2023/12/15	3	28.63	7	28.56	28.50	-4	938	-0.43%
2023/12/14	3	28.50	4	28.41	28.45	-1	928	-0.11%
2023/12/13	8.1	28.23	3	28.10	28.25	5.1	910	0.56%
2023/12/12	0.2	27.88	72	27.88	28.00	-71.8	883	-8.12%
2023/12/11	0	0.00	19	27.80	27.75	-19	873	-2.18%
2023/12/08	1	27.65	19	27.60	27.60	-18	870	-2.07%
2023/12/07	1	27.65	0	0.00	27.60	1	890	0.11%
2023/12/06	0.5	27.94	63	27.88	27.85	-62.5	894	-6.99%
2023/12/05	3	27.90	0	0.00	27.90	3	890	0.34%
2023/12/04	1.5	27.75	5	27.73	27.80	-3.5	884	-0.40%
2023/12/01	0.5	27.75	0	0.00	27.65	0.5	886	0.06%
2023/11/30	0	0.00	5	27.55	27.80	-5	885	-0.56%
2023/11/29	1	27.45	0.2	27.45	27.45	0.8	873	0.10%
2023/11/28	1.1	27.35	1	27.30	27.40	0.1	887	0.01%
2023/11/27	1	27.45	0	0.00	27.35	1	897	0.11%
2023/11/24	17	27.50	0	0.00	27.50	17	903	1.88%
2023/11/22	25	27.35	0	0.00	27.45	25	892	2.80%
2023/11/21	11	27.35	1	27.35	27.35	10	897	1.11%
2023/11/20	12.5	27.18	0	0.00	27.20	12.5	893	1.40%
2023/11/16	0	0.00	1	27.35	27.40	-1	902	-0.11%
2023/11/15	1	27.20	3	27.22	27.45	-2	909	-0.22%
2023/11/14	1	27.20	16	27.26	27.10	-15	901	-1.66%
2023/11/13	27.3	27.66	16	27.85	27.25	11.3	903	1.25%
2023/11/10	50	28.04	5	28.05	28.00	45	897	5.02%
2023/11/09	0.3	27.95	0	0.00	27.90	0.3	906	0.03%
2023/11/06	8	27.87	2	27.80	27.75	6	985	0.61%
2023/11/03	5	28.20	16	28.04	27.70	-11	993	-1.11%
2023/10/31	26	27.10	0	0.00	26.90	26	995	2.61%
2023/10/27	3	27.05	7	27.13	27.00	-4	1,047	-0.38%
2023/10/26	0	0.00	15	26.93	26.85	-15	1,063	-1.41%
2023/10/25	0	0.00	2	26.95	27.10	-2	1,072	-0.19%
2023/10/24	2	26.80	0	0.00	26.80	2	1,087	0.18%
2023/10/23	3	26.80	10	27.01	26.85	-7	1,108	-0.63%
2023/10/20	3	26.83	0	0.00	26.80	3	1,148	0.26%
2023/10/18	5	27.01	0	0.00	26.75	5	1,202	0.42%
2023/10/17	2	27.45	0	0.00	27.35	2	1,194	0.17%
2023/10/16	0	0.00	1	27.50	27.55	-1	1,220	-0.08%
2023/10/13	1	27.45	1	27.35	27.30	0	1,245	0.00%
2023/10/12	8	27.38	1.2	27.47	27.45	6.8	1,269	0.54%
2023/10/11	5.2	27.05	73	27.13	27.40	-67.8	1,281	-5.29%
2023/10/06	3	27.03	10	27.10	27.05	-7	1,282	-0.55%
2023/10/05	2.1	26.61	2	26.80	26.85	0.1	1,290	0.01%
2023/10/04	2	26.80	0	0.00	26.75	2	1,300	0.15%
2023/10/03	7	26.99	2	27.05	27.05	5	1,319	0.38%
2023/10/02	2	26.75	9.7	26.82	26.95	-7.7	1,351	-0.57%
2023/09/28	4.2	26.61	0	0.00	26.80	4.2	1,424	0.29%
2023/09/27	0	0.00	8	26.76	26.90	-8	1,469	-0.54%
2023/09/26	0	0.00	1	26.90	26.70	-1	1,507	-0.07%
2023/09/25	0.1	26.95	2	26.95	26.90	-1.9	1,526	-0.12%
2023/09/22	4	26.83	0	0.00	26.90	4	1,616	0.25%
2023/09/21	2.6	26.91	2	27.10	26.95	0.6	1,679	0.03%
2023/09/20	3.1	27.27	13	27.36	27.20	-9.9	1,718	-0.58%
2023/09/18	2.2	26.91	11	26.91	27.00	-8.8	1,772	-0.50%
2023/09/15	0.2	27.00	0	0.00	26.90	0.2	1,785	0.01%
2023/09/14	0.4	26.95	13	26.92	26.95	-12.6	1,807	-0.70%
2023/09/13	1	26.80	0.3	26.99	26.80	0.7	1,818	0.04%
2023/09/12	4	26.88	21	27.09	26.95	-17	1,834	-0.93%
2023/09/11	5.2	26.36	5	26.65	26.60	0.2	1,824	0.01%
2023/09/08	4.1	26.35	7	26.64	26.65	-2.9	1,835	-0.16%
2023/09/07	5.7	26.41	5	26.65	26.55	0.7	1,864	0.03%
2023/09/06	6	26.46	1	26.60	26.65	5	1,877	0.27%
2023/09/05	1	26.65	1	26.65	26.65	0	1,881	0.00%
2023/09/04	3	26.82	5	26.75	26.80	-2	1,897	-0.11%
2023/09/01	10	26.68	10	26.88	26.80	0	1,943	0.00%
2023/08/31	5.2	26.39	0	0.00	26.60	5.2	1,938	0.27%
2023/08/30	8.2	26.16	10	26.24	26.40	-1.8	1,935	-0.09%
2023/08/29	1	25.90	0	0.00	26.00	1	1,944	0.05%
2023/08/28	1.1	25.90	0	0.00	25.95	1.1	1,968	0.06%
2023/08/25	5.1	25.75	0	0.00	25.70	5.1	1,992	0.26%
2023/08/24	0	25.90	1	25.75	25.80	-1	1,995	-0.05%
2023/08/23	1	25.75	0	0.00	25.80	1	2,000	0.05%
2023/08/22	3	25.78	0	0.00	25.70	3	2,013	0.15%
2023/08/21	5	25.86	0	0.00	25.90	5	2,018	0.25%
2023/08/18	5.2	26.15	10	26.26	26.15	-4.8	2,018	-0.24%
2023/08/17	4	25.70	3.6	25.82	26.05	0.4	2,024	0.02%
2023/08/16	9	25.63	5	25.80	25.75	4	2,042	0.20%
2023/08/15	6	25.81	2	25.95	25.90	4	2,054	0.19%
2023/08/14	20.3	26.02	20	25.75	25.80	0.3	2,051	0.02%
2023/08/11	2	26.65	5	26.63	26.70	-3	2,001	-0.15%
2023/08/10	15	26.70	9	26.67	26.70	6	2,005	0.30%
2023/08/09	3.4	26.82	0	0.00	26.70	3.4	2,007	0.17%
2023/08/08	21.2	26.93	1	27.05	26.95	20.2	2,005	1.01%
2023/08/07	6.1	27.14	14	27.22	27.25	-7.9	2,005	-0.40%
2023/08/04	2.4	26.78	23	26.81	26.90	-20.6	2,003	-1.03%
2023/08/02	17.2	27.02	18	27.30	27.00	-0.8	2,047	-0.04%
2023/08/01	5.4	26.94	5	26.90	27.05	0.4	2,185	0.02%
2023/07/31	9	26.87	5.4	27.03	26.80	3.6	2,230	0.16%
2023/07/28	7	26.86	6	27.03	26.85	1	2,238	0.04%
2023/07/27	1	26.70	8	26.86	26.85	-7	2,239	-0.31%
2023/07/26	9	26.54	9	26.66	26.55	0	2,239	0.00%
2023/07/25	8.1	26.25	0	0.00	26.30	8.1	2,223	0.36%
2023/07/24	13	26.60	0	0.00	26.50	13	2,186	0.59%
2023/07/21	8.6	27.12	0	0.00	26.95	8.6	2,164	0.40%
2023/07/20	5.1	26.85	0	0.00	26.85	5.1	2,166	0.24%
2023/07/19	11.1	26.69	0	0.00	26.65	11.1	2,157	0.51%
2023/07/18	14.7	26.74	0	0.00	26.90	14.7	2,144	0.68%
2023/07/17	4	26.93	2	27.05	26.90	2	2,124	0.09%
2023/07/14	17	26.96	3	27.07	27.05	14	2,114	0.66%
2023/07/13	13.1	27.04	0	0.00	27.00	13.1	2,121	0.62%
2023/07/12	8	27.06	3	27.20	27.15	5	2,156	0.23%
2023/07/11	4.1	27.15	0	0.00	27.15	4.1	2,161	0.19%
2023/07/10	14	27.05	0.8	27.30	26.95	13.2	2,211	0.60%
2023/07/07	15.5	26.92	8	26.98	27.10	7.5	2,221	0.34%
2023/07/06	47.2	27.41	7	27.36	27.30	40.2	2,220	1.81%
2023/07/05	22.1	28.08	7	28.00	28.05	15.1	2,163	0.70%
2023/07/04	27.3	28.55	5	28.50	28.50	22.3	2,139	1.04%
2023/07/03	19.1	28.79	11	28.81	28.75	8.1	2,124	0.38%
2023/06/30	16.2	28.73	18.8	28.65	28.80	-2.6	2,122	-0.12%
2023/06/29	13.2	30.88	11.1	30.91	30.85	2	2,059	0.10%
2023/06/28	13	30.86	0	30.95	30.85	13	2,020	0.64%
2023/06/27	6	30.91	0	0.00	30.95	6	2,007	0.30%
2023/06/26	12.1	31.00	0	0.00	31.00	12.1	2,005	0.60%
2023/06/21	22	31.08	0	0.00	31.10	22	1,988	1.11%
2023/06/20	1.1	31.16	0	0.00	31.20	1.1	1,998	0.05%
2023/06/19	2.5	31.40	15	31.36	31.35	-12.5	2,001	-0.62%
2023/06/16	2	31.45	0	0.00	31.45	2	2,065	0.10%
2023/06/15	7	31.36	5	31.30	31.35	2	2,073	0.10%
2023/06/14	3	31.37	0	0.00	31.30	3	2,096	0.14%
2023/06/13	6	31.47	2	31.45	31.45	4	2,183	0.18%
2023/06/12	7	31.58	8	31.62	31.55	-1	2,197	-0.05%
2023/06/09	8	31.46	12	31.49	31.50	-4	2,224	-0.18%
2023/06/08	19	31.60	7	31.55	31.45	12	2,283	0.53%
2023/06/07	14	31.64	2	31.45	31.65	12	2,307	0.52%
2023/06/06	10.1	31.10	0	0.00	31.10	10.1	2,285	0.44%
2023/06/05	6	31.10	1	31.10	31.05	5	2,298	0.22%
2023/06/02	6.1	31.07	0	0.00	31.00	6.1	2,344	0.26%
2023/06/01	2	30.90	8	31.06	31.10	-6	2,351	-0.26%
2023/05/31	1	30.75	0	0.00	30.65	1	2,344	0.04%
2023/05/30	2	30.68	1	30.70	30.70	1	2,347	0.04%
2023/05/29	0.1	30.85	3	30.73	30.75	-2.9	2,370	-0.12%
2023/05/26	2.1	30.56	0	0.00	30.55	2.1	2,398	0.09%
2023/05/25	72.2	30.60	0	0.00	30.55	72.2	2,392	3.02%
2023/05/24	4.1	30.84	0.5	30.90	30.85	3.6	2,390	0.15%
2023/05/23	7	30.93	1.5	30.90	30.85	5.5	2,393	0.23%
2023/05/22	8	30.59	0	0.00	30.65	8	2,411	0.33%
2023/05/19	0	0.00	17	30.75	30.70	-17	2,390	-0.71%
2023/05/18	1.1	31.00	9.7	30.95	30.95	-8.6	2,372	-0.36%
2023/05/17	1.3	30.88	18.1	30.89	31.00	-16.8	2,381	-0.70%
2023/05/16	0.1	30.80	5	30.75	30.70	-4.9	2,368	-0.21%
2023/05/15	6	30.29	6	30.47	30.55	0	2,366	0.00%
2023/05/12	0	30.40	2	30.38	30.45	-2	2,358	-0.08%
2023/05/11	10	30.29	13.2	30.27	30.25	-3.2	2,367	-0.14%
2023/05/10	9	30.39	4	30.40	30.40	5	2,355	0.21%
2023/05/09	39.3	30.43	20	30.30	30.40	19.3	2,345	0.82%
2023/05/08	57.2	30.87	6	30.90	30.80	51.2	2,310	2.22%
2023/05/05	0	0.00	5.5	32.52	32.35	-5.5	2,141	-0.26%
2023/05/04	0.4	31.98	11	31.90	32.00	-10.7	2,098	-0.51%
2023/05/03	2	31.53	0	0.00	31.45	2	2,081	0.10%
2023/05/02	2	31.43	3	31.35	31.45	-1	2,089	-0.05%
2023/04/28	0	0.00	10	31.20	31.20	-10	2,083	-0.48%
2023/04/27	1	30.95	0.2	31.04	30.90	0.9	2,083	0.04%
2023/04/26	2	30.80	37	30.78	30.80	-35	2,081	-1.68%
2023/04/25	9.1	30.86	3	30.85	30.80	6.1	2,087	0.29%
2023/04/24	6	31.06	4	31.08	31.20	2	2,067	0.10%
2023/04/21	3	31.13	0	0.00	30.95	3	2,076	0.14%
2023/04/20	11	31.51	17.1	31.51	31.40	-6.1	2,064	-0.30%
2023/04/19	10	31.79	0.1	32.05	31.75	9.9	2,055	0.48%
2023/04/18	8	32.23	13.4	32.13	32.05	-5.4	2,052	-0.26%
2023/04/17	4.1	32.24	12	32.09	32.15	-8	2,026	-0.39%
2023/04/14	0	31.65	10	31.70	31.60	-10	1,963	-0.51%
2023/04/13	0	0.00	7	31.92	31.70	-7	1,948	-0.36%
2023/04/12	3	31.70	2	31.60	31.80	1	1,892	0.05%
2023/04/11	3	31.65	7	31.54	31.60	-4	1,864	-0.21%
2023/04/10	4	31.30	1	31.40	31.30	3	1,834	0.16%
2023/04/07	0	0.00	13	31.27	31.30	-13	1,813	-0.72%
2023/04/06	15.2	30.72	0	0.00	30.65	15.2	1,782	0.85%
2023/03/31	1	30.90	1	30.85	30.80	0	1,763	0.00%
2023/03/30	3	30.87	3	30.92	30.85	0	1,747	0.00%
2023/03/29	2	30.78	1	30.75	30.90	1	1,726	0.06%
2023/03/28	16	31.06	0.1	31.50	31.05	15.9	1,717	0.93%
2023/03/27	5	31.70	8.4	31.78	31.40	-3.4	1,685	-0.20%
2023/03/24	2.5	31.28	11.4	31.06	31.35	-8.9	1,656	-0.54%
2023/03/23	22.1	31.13	1	31.15	31.05	21.1	1,642	1.28%
2023/03/22	1	31.30	11.5	31.26	31.35	-10.5	1,626	-0.65%
2023/03/21	16.2	31.40	24.2	31.50	31.25	-8	1,673	-0.48%
2023/03/20	7	30.42	0.3	30.65	30.50	6.8	1,603	0.42%
2023/03/17	6	30.12	24	30.24	30.30	-18	1,592	-1.13%
2023/03/16	77	30.13	0.5	30.50	29.85	76.5	1,568	4.88%
2023/03/15	5	30.99	11	30.93	30.90	-6	1,477	-0.41%
2023/03/14	2	31.18	2.2	31.22	31.15	-0.2	1,449	-0.01%
2023/03/13	16.2	31.10	9.2	31.24	31.15	7	1,420	0.49%
2023/03/10	15	30.89	5	30.86	31.00	10	1,366	0.73%
2023/03/09	7	31.46	2	31.40	31.50	5	1,349	0.37%
2023/03/08	4	31.84	0	31.75	31.75	4	1,339	0.30%
2023/03/07	9	31.70	2.2	31.84	32.00	6.8	1,334	0.51%
2023/03/06	0	0.00	2	31.40	31.30	-2	1,320	-0.15%
2023/03/03	7	31.20	2	31.20	31.40	5	1,310	0.38%
2023/03/02	8	31.16	0.4	31.14	31.20	7.7	1,305	0.59%
2023/03/01	0.2	31.75	2	31.68	31.50	-1.8	1,302	-0.14%
2023/02/24	0	0.00	6	31.03	31.20	-6	1,277	-0.47%
2023/02/23	3.4	30.70	0	0.00	30.70	3.4	1,257	0.27%
2023/02/22	0	0.00	5	30.30	30.80	-5	1,260	-0.40%
2023/02/21	0	0.00	4.1	30.80	30.70	-4.1	1,258	-0.33%
2023/02/20	2	30.60	8	30.40	30.60	-6	1,265	-0.47%
2023/02/17	4	29.95	0	0.00	29.95	4	1,260	0.32%
2023/02/16	2	30.00	17	30.07	30.10	-15	1,286	-1.17%
2023/02/15	13	29.90	10	29.85	29.70	3	1,298	0.23%
2023/02/14	6	30.27	2	30.30	30.20	4	1,282	0.31%
2023/02/13	1	30.20	28	30.20	30.30	-27	1,298	-2.08%
2023/02/10	4	30.10	1	30.25	30.35	3	1,296	0.23%
2023/02/09	6	30.39	17.1	30.39	30.25	-11.1	1,304	-0.85%
2023/02/08	0.1	30.15	2	30.18	30.15	-2	1,308	-0.15%
2023/02/07	1.1	30.00	36	30.12	30.10	-35	1,317	-2.65%
2023/02/06	10	29.91	8	29.91	30.00	2	1,340	0.15%
2023/02/03	6	29.40	10	29.43	29.60	-4	1,328	-0.30%
2023/02/02	6	29.51	4	29.53	29.55	2	1,338	0.15%
2023/02/01	3	29.42	11	29.49	29.55	-8	1,354	-0.59%
2023/01/31	3	29.32	0	0.00	29.40	3	1,376	0.22%
2023/01/17	1	28.70	0	0.00	28.65	1	1,388	0.07%
2023/01/16	0	0.00	2.7	28.60	28.55	-2.7	1,440	-0.19%
2023/01/13	7	28.58	4	28.45	28.45	3	1,494	0.20%
2023/01/12	0	0.00	1.2	28.98	28.95	-1.2	1,513	-0.08%
2023/01/11	1	29.10	4	29.03	29.05	-3	1,532	-0.20%
2023/01/10	2	28.80	0	0.00	28.80	2	1,540	0.13%
2023/01/09	9	28.92	4.2	28.90	28.85	4.8	1,581	0.30%
2023/01/06	7	28.49	3	28.30	28.85	4	1,582	0.25%
2023/01/05	7.6	28.09	0	0.00	28.10	7.6	1,645	0.46%
2023/01/04	3	27.90	0	0.00	27.80	3	1,703	0.18%
2023/01/03	2.1	27.81	0	0.00	27.75	2.1	1,738	0.12%
2022/12/30	1.1	27.86	0	27.95	28.00	1.1	1,755	0.06%
2022/12/29	0	0.00	12	27.67	27.90	-12	1,785	-0.67%
2022/12/28	0	0.00	0	28.15	27.90	0	1,816	0.00%
2022/12/27	5	28.23	2.1	28.22	28.20	3	1,841	0.16%
2022/12/26	5	28.17	0	0.00	28.15	5	1,896	0.26%
2022/12/23	11	27.83	5.9	28.08	28.15	5.1	1,957	0.26%
2022/12/22	1	28.15	0	0.00	28.10	1	1,996	0.05%
2022/12/20	1	28.10	1	27.85	27.75	0	2,188	0.00%
2022/12/19	6	28.28	0.3	28.33	28.15	5.7	2,275	0.25%
2022/12/16	2	28.15	7	28.29	28.20	-5	2,355	-0.21%
2022/12/15	5	28.55	0	0.00	28.50	5	2,415	0.21%
2022/12/14	16	28.63	0	0.00	28.40	16	2,456	0.65%
2022/12/13	27.1	28.70	0	0.00	28.35	27.1	2,559	1.06%
2022/12/09	0.1	29.80	0	0.00	29.80	0.1	2,589	0.00%
2022/12/07	0	29.55	0	0.00	29.30	0	2,657	0.00%
2022/12/06	6	29.60	12	29.50	29.25	-6	2,698	-0.22%
2022/12/05	3	29.85	9	29.95	29.80	-6	2,804	-0.21%
2022/12/02	3	29.87	1	29.90	29.90	2	3,044	0.07%
2022/12/01	0	0.00	18	29.88	29.95	-18	3,119	-0.58%
2022/11/30	0.2	29.75	0	0.00	29.90	0.2	3,297	0.01%
2022/11/29	0.1	29.55	0	0.00	29.70	0.1	3,644	0.00%
2022/11/28	9	28.96	10.7	29.22	29.55	-1.7	3,816	-0.04%
2022/11/25	4	28.70	1.1	29.18	28.85	2.9	3,779	0.08%
2022/11/24	15	28.56	0	0.00	28.65	15	3,773	0.40%
2022/11/23	0	28.80	3.1	28.72	28.80	-3	3,766	-0.08%
2022/11/22	0	0.00	0.1	28.60	28.30	-0.1	3,756	0.00%
2022/11/21	0.1	28.55	6	28.53	28.55	-6	3,750	-0.16%
2022/11/18	12	28.51	0	0.00	28.20	12	3,742	0.32%
2022/11/17	2	28.30	1	28.45	28.45	1	3,738	0.03%
2022/11/16	11	28.28	2	28.05	28.10	9	3,732	0.24%
2022/11/15	2.1	28.55	3	28.35	28.35	-1	3,718	-0.03%
2022/11/14	6	28.59	0.2	28.66	28.65	5.8	3,711	0.16%
2022/11/11	0	0.00	10	28.25	28.15	-10	3,691	-0.27%
2022/11/10	1	27.75	1.2	27.78	27.85	-0.2	3,690	-0.01%
2022/11/09	2.1	27.73	5	27.60	27.70	-3	3,709	-0.08%
2022/11/08	13	28.10	21	27.99	27.80	-8	3,697	-0.22%
2022/11/07	6.2	27.85	8	27.70	27.85	-1.8	3,709	-0.05%
2022/11/04	1	27.80	1	27.85	27.95	0	3,742	0.00%
2022/11/03	1	28.30	2.1	28.05	28.25	-1.1	3,746	-0.03%
2022/11/02	12	28.07	15	28.10	28.20	-3	3,733	-0.08%
2022/11/01	5	27.90	0	0.00	27.85	5	3,717	0.13%
2022/10/31	12	27.93	1	27.90	27.90	11	3,722	0.30%
2022/10/28	6	27.58	5.1	27.49	27.45	0.9	3,749	0.02%
2022/10/27	7	27.19	0	0.00	27.30	7	3,858	0.18%
2022/10/26	4.1	26.40	1.2	26.46	26.45	3	3,830	0.08%
2022/10/25	1.1	26.29	4	26.55	26.25	-2.9	3,831	-0.08%
2022/10/24	1.1	26.50	0	0.00	26.50	1.1	3,812	0.03%
2022/10/21	1	26.75	0	0.00	26.95	1	3,761	0.03%
2022/10/20	2.1	27.14	3	26.95	27.15	-0.9	3,711	-0.02%
2022/10/19	7	27.68	39	27.77	27.50	-32	3,674	-0.87%
2022/10/18	0.2	27.80	15	27.55	27.70	-14.8	3,656	-0.40%
2022/10/17	1.1	27.37	0	0.00	27.80	1.1	3,640	0.03%
2022/10/14	1.1	28.51	4	28.58	28.40	-3	3,594	-0.08%
2022/10/13	42.5	28.50	1	28.05	28.00	41.5	3,597	1.15%
2022/10/12	7.4	29.11	1	29.00	29.80	6.4	3,535	0.18%
2022/10/11	7.6	29.85	0	0.00	29.65	7.6	3,502	0.22%
2022/10/07	2.1	30.00	3.1	30.25	30.20	-1	3,507	-0.03%
2022/10/06	24.1	29.58	0	0.00	29.60	24.1	3,530	0.68%
2022/10/05	14.1	30.03	2	30.05	30.05	12.1	3,505	0.35%
2022/10/03	10.1	30.54	0	0.00	30.00	10.1	3,469	0.29%
2022/09/30	6	29.95	20	29.80	30.15	-14	3,421	-0.41%
2022/09/29	9	29.38	7	29.28	29.40	2	3,372	0.06%
2022/09/28	16.1	29.27	113	29.09	28.60	-96.9	3,346	-2.90%	大賣/
2022/09/27	5.1	30.49	133	30.25	30.80	-128	3,217	-3.98%	大賣/鉅額交易
2022/09/26	13	30.91	10	30.70	30.80	3	3,171	0.09%
2022/09/23	9	32.34	7	32.26	32.25	2	3,099	0.06%
2022/09/22	10.1	31.63	0	0.00	31.95	10.1	3,060	0.33%
2022/09/21	4	31.65	2	32.00	31.70	2	3,047	0.07%
2022/09/20	9	31.40	2	31.78	31.85	7	3,022	0.23%
2022/09/19	4	31.58	23	31.58	31.65	-19	2,923	-0.65%
2022/09/16	23	32.39	6	32.48	32.40	17	2,905	0.59%
2022/09/15	128	32.74	2	32.55	32.90	126	2,894	4.35%	大買/鉅額交易
2022/09/14	9.1	32.09	2.3	31.95	32.05	6.8	2,880	0.23%
2022/09/13	12	32.18	0	0.00	32.20	12	2,867	0.42%
2022/09/12	16	32.19	15	32.20	32.10	1	2,861	0.04%
2022/09/08	227.4	33.65	114.3	33.33	33.00	113.1	2,756	4.10%	大買/大賣/鉅額交易
2022/09/07	6	32.68	8	32.71	32.90	-2	2,549	-0.08%
2022/09/06	86.3	32.42	69.6	32.66	32.80	16.7	2,474	0.68%
2022/09/05	121.1	32.42	110.8	32.52	32.60	10.3	2,304	0.45%	大買/大賣/
2022/09/02	12.2	31.10	1	30.90	30.00	11.2	1,958	0.57%
2022/09/01	0	0.00	1	29.60	29.90	-1	1,773	-0.06%
2022/08/29	2	29.25	9	29.04	29.25	-7	1,787	-0.39%
2022/08/26	10	29.77	5	29.76	29.65	5	1,781	0.28%
2022/08/24	2	29.63	0	0.00	29.40	2	1,796	0.11%
2022/08/22	1	30.15	0	0.00	30.15	1	1,854	0.05%
2022/08/19	0	0.00	0.1	30.25	30.40	-0.1	1,868	-0.01%
2022/08/18	3	29.73	0	0.00	29.85	3	1,890	0.16%
2022/08/17	6	29.83	5	29.65	29.65	1	1,918	0.05%
2022/08/16	3.1	29.50	3	29.75	29.45	0.1	1,921	0.01%
2022/08/15	4.1	29.94	10	29.98	29.85	-5.9	1,910	-0.31%
2022/08/12	0	0.00	1	30.05	30.05	-1	1,925	-0.05%
2022/08/11	5	30.07	3	30.45	30.10	2	1,922	0.10%
2022/08/10	3	30.60	0	0.00	30.85	3	1,901	0.16%
2022/08/09	0	0.00	0.1	29.65	30.00	-0.1	1,919	-0.01%
2022/08/08	0.1	29.40	11	29.30	29.70	-10.9	1,963	-0.56%
2022/08/05	0	0.00	0.1	30.00	29.90	-0.1	2,046	0.00%
2022/08/04	2.1	29.89	17	29.87	29.55	-15	2,127	-0.70%
2022/08/03	80	30.54	73	30.72	29.95	7	2,231	0.31%
2022/08/02	1	28.90	0	0.00	28.90	1	2,495	0.04%
2022/08/01	14	29.49	22	29.18	29.30	-8	2,674	-0.30%
2022/07/29	20	28.90	12	28.91	29.15	8	2,930	0.27%
2022/07/28	0	0.00	30	29.20	29.15	-30	3,412	-0.88%
2022/07/27	38	28.90	5	28.70	29.05	33	3,631	0.91%
2022/07/26	0	0.00	5	28.77	28.65	-5	3,653	-0.14%
2022/07/25	0	0.00	1	28.45	28.75	-1	3,659	-0.03%
2022/07/22	0	0.00	3	27.98	28.25	-3	3,665	-0.08%
2022/07/21	2	27.95	3	28.03	28.20	-1	3,684	-0.03%
2022/07/20	5	28.50	10	28.35	28.15	-5	3,690	-0.14%
2022/07/19	8	28.13	0	0.00	28.20	8	3,696	0.22%
2022/07/18	3	27.67	0	0.00	27.80	3	3,703	0.08%
2022/07/14	0	0.00	1	27.35	27.50	-1	3,671	-0.03%
2022/07/13	1	26.65	6	27.10	26.65	-5	3,649	-0.14%
2022/07/12	3	26.75	0	0.00	26.80	3	3,649	0.08%
2022/07/11	6	26.65	0	0.00	26.70	6	3,653	0.16%
2022/07/07	4	26.00	12	25.68	26.00	-8	3,688	-0.22%
2022/07/06	12	26.30	4.3	26.09	26.05	7.8	3,700	0.21%
2022/07/05	0	0.00	4	25.60	26.00	-4	3,701	-0.11%
2022/07/04	3	25.60	4	25.25	25.50	-1	3,708	-0.03%
2022/07/01	1	25.50	0	0.00	25.35	1	3,714	0.03%
2022/06/30	8	26.18	2	26.10	26.10	6	3,693	0.16%
2022/06/29	3	28.60	4	28.50	28.65	-1	3,681	-0.03%
2022/06/28	0	0.00	4	28.75	28.35	-4	3,673	-0.11%
2022/06/27	0	0.00	4	29.15	28.90	-4	3,679	-0.11%
2022/06/23	14	28.64	0	0.00	28.65	14	3,659	0.38%
2022/06/21	1.3	28.52	0	0.00	28.50	1.3	3,614	0.03%
2022/06/20	5	28.13	2	28.00	27.50	3	3,617	0.08%
2022/06/17	0	0.00	3.2	28.97	28.85	-3.2	3,601	-0.09%
2022/06/16	6.2	29.60	0	0.00	28.85	6.2	3,598	0.17%
2022/06/14	4	28.61	1	28.75	28.80	3	3,564	0.08%
2022/06/13	1	29.20	0	0.00	29.10	1	3,571	0.03%
2022/06/10	1	29.55	1	29.50	29.40	0	3,555	0.00%
2022/06/09	0	0.00	29	29.80	29.85	-29	3,554	-0.82%
2022/06/08	3	29.58	1	29.60	29.85	2	3,547	0.06%
2022/06/07	1	29.65	4	29.60	29.65	-3	3,535	-0.08%
2022/06/06	3	29.32	10	29.70	29.30	-7	3,533	-0.20%
2022/06/02	1	29.65	0	0.00	29.70	1	3,544	0.03%
2022/06/01	0	0.00	2	29.70	29.70	-2	3,543	-0.06%
2022/05/31	29	29.03	24	29.20	29.70	5	3,531	0.14%
2022/05/30	5	30.15	0	0.00	29.95	5	3,469	0.14%
2022/05/27	8	29.77	6	29.90	29.80	2	3,456	0.06%
2022/05/26	4	29.96	7	29.89	29.55	-3	3,438	-0.09%
2022/05/25	5	29.66	5.1	29.51	29.55	-0.1	3,404	0.00%
2022/05/24	15	29.17	6.1	29.42	29.05	9	3,375	0.27%
2022/05/23	1	28.75	1.1	29.10	28.90	-0.1	3,348	0.00%
2022/05/20	25.1	29.02	23	29.16	28.90	2.1	3,341	0.06%
2022/05/19	3	28.90	0	0.00	29.45	3	3,314	0.09%
2022/05/18	3	29.22	2	29.35	29.35	1	3,291	0.03%
2022/05/17	8	29.39	11.2	29.44	29.45	-3.2	3,260	-0.10%
2022/05/16	37	28.96	12	28.86	28.85	25	3,213	0.78%
2022/05/13	30.1	29.27	48	29.30	29.45	-17.9	3,167	-0.57%
2022/05/12	34	28.62	67.3	28.46	28.10	-33.3	3,065	-1.09%
2022/05/11	49	29.57	38	29.55	29.35	11	2,967	0.37%
2022/05/10	192.8	30.95	208	30.96	30.50	-15.2	2,811	-0.54%	大買/大賣/
2022/05/09	74.3	30.73	94	30.88	30.20	-19.7	2,409	-0.82%
2022/05/06	223	30.81	211	30.60	31.20	12	2,221	0.54%	大買/大賣/
2022/05/05	378	29.84	397.1	29.51	30.80	-19.1	1,962	-0.97%	大買/大賣/
2022/05/04	83.1	28.32	43.2	28.58	28.85	39.9	1,461	2.73%
2022/05/03	3	26.30	0	0.00	26.25	3	1,244	0.24%
2022/04/29	1.2	27.11	0.4	27.05	26.70	0.8	1,222	0.07%
2022/04/27	3.4	26.61	2	26.25	26.50	1.4	1,201	0.12%
2022/04/26	1	27.25	0	0.00	27.25	1	1,174	0.09%
2022/04/25	8.3	27.27	2	27.50	27.25	6.3	1,163	0.54%
2022/04/22	13.3	27.97	4	28.00	28.15	9.3	1,142	0.82%
2022/04/21	8	27.77	4	27.70	27.85	4	1,119	0.36%
2022/04/20	0	0.00	5	27.30	27.50	-5	1,098	-0.46%
2022/04/19	6	27.30	14.7	27.35	27.40	-8.7	1,098	-0.79%
2022/04/18	1	26.50	3	26.70	26.70	-2	1,088	-0.18%
2022/04/15	8	27.18	9	27.13	27.00	-1	1,084	-0.09%
2022/04/14	22.2	27.12	21	27.32	27.15	1.2	1,076	0.11%
2022/04/13	3	26.83	10	26.82	27.15	-7	1,053	-0.66%
2022/04/12	0	0.00	3	26.30	26.45	-3	1,023	-0.29%
2022/04/11	2	25.88	4	25.95	26.00	-2	1,005	-0.20%
2022/04/07	0.2	26.05	14	26.36	26.05	-13.8	979	-1.41%
2022/04/06	12.2	26.46	0	0.00	26.45	12.2	969	1.26%
2022/04/01	1	26.70	28	26.49	26.70	-27	963	-2.80%
2022/03/31	17	26.42	5	26.30	26.40	12	941	1.27%
2022/03/30	0	0.00	1	25.75	25.85	-1	892	-0.11%
2022/03/29	0.1	25.90	1	25.95	26.00	-0.9	867	-0.10%
2022/03/28	4.3	25.97	4	26.06	26.05	0.3	859	0.03%
2022/03/25	0	0.00	6	25.89	25.80	-6	832	-0.72%
2022/03/24	0	0.00	1	25.95	26.00	-1	824	-0.12%
2022/03/23	0	0.00	5	25.70	25.80	-5	811	-0.62%
2022/03/22	0	0.00	3	25.20	25.55	-3	788	-0.38%
2022/03/21	1	25.20	13	25.12	25.15	-12	768	-1.56%
2022/03/17	4	24.74	14	24.79	24.85	-10	784	-1.28%
2022/03/16	1	24.20	18	24.53	24.65	-17	770	-2.21%
2022/03/15	0	0.00	1	23.70	23.60	-1	732	-0.14%
2022/03/11	0	0.00	3	23.45	23.50	-3	735	-0.41%
2022/03/10	6	23.05	0	0.00	23.35	6	742	0.81%
2022/03/09	1	23.00	5	22.95	23.05	-4	746	-0.54%
2022/03/08	4	22.49	0	0.00	22.15	4	736	0.54%
2022/03/07	6	23.02	1	22.85	23.00	5	719	0.70%
2022/03/04	0	0.00	5	23.55	23.55	-5	721	-0.69%
2022/03/01	0	0.00	5	23.75	23.80	-5	777	-0.64%
2022/02/25	7	23.38	0	0.00	23.45	7	783	0.89%
2022/02/22	6.1	23.55	5	23.80	23.80	1.1	795	0.13%
2022/02/14	1	24.25	0	0.00	24.30	1	980	0.10%
2022/02/11	0	0.00	2	24.25	24.25	-2	1,007	-0.20%
2022/02/09	3	24.10	0	0.00	24.30	3	1,056	0.28%
2022/02/07	1	23.80	0	0.00	24.20	1	1,075	0.09%
2022/01/25	2	23.40	2	23.40	23.45	0	1,082	0.00%
2022/01/24	2	23.43	0	0.00	23.60	2	1,078	0.19%
2022/01/21	1	23.70	0	0.00	23.70	1	1,075	0.09%
2022/01/18	0	0.00	19	23.73	24.00	-19	1,112	-1.71%
2022/01/17	2	23.75	0	0.00	23.75	2	1,119	0.18%
2022/01/14	2	23.85	27	23.85	23.95	-25	1,134	-2.20%
2022/01/13	17	24.29	78	24.17	24.25	-61	1,200	-5.08%
2022/01/12	0	0.00	2	24.00	24.15	-2	1,209	-0.17%
2022/01/11	1	24.25	11	24.25	24.15	-10	1,210	-0.83%
2022/01/10	0	0.00	10	24.58	24.60	-10	1,216	-0.82%
2022/01/07	0	0.00	69	24.67	24.60	-69	1,218	-5.66%
2022/01/06	0	0.00	21	24.88	24.85	-21	1,213	-1.73%
2022/01/05	1	24.90	60	24.95	24.95	-59	1,224	-4.82%
2022/01/04	0	0.00	60	25.01	25.10	-60	1,251	-4.79%
2022/01/03	4	25.00	13.5	25.06	25.05	-9.5	1,254	-0.75%
2021/12/28	2	25.05	3	25.00	25.10	-1	1,286	-0.08%
2021/12/27	3	25.00	1	25.00	25.00	2	1,292	0.15%
2021/12/23	2	25.20	0	0.00	25.30	2	1,291	0.15%
2021/12/22	3	25.30	2	25.40	25.30	1	1,299	0.08%
2021/12/21	2	25.25	0	0.00	25.35	2	1,304	0.15%
2021/12/20	1	25.00	4	25.10	25.35	-3	1,306	-0.23%
2021/12/17	8	25.14	0	0.00	25.05	8	1,309	0.61%
2021/12/16	16	25.38	0	0.00	25.35	16	1,317	1.21%
2021/12/15	11	25.47	0	0.00	25.45	11	1,345	0.82%
2021/12/14	8	25.78	0	0.00	25.80	8	1,457	0.55%
2021/12/13	6	25.88	1	26.15	26.00	5	1,480	0.34%
2021/12/10	0	0.00	5	25.35	25.70	-5	1,471	-0.34%
2021/12/07	6	25.34	10	25.35	25.40	-4	1,535	-0.26%
2021/12/06	2	25.45	10	25.43	25.50	-8	1,549	-0.52%
2021/12/03	5	25.38	0	0.00	25.35	5	1,562	0.32%
2021/12/02	3	25.27	0	0.00	25.35	3	1,577	0.19%
2021/12/01	0	0.00	3	25.15	25.20	-3	1,589	-0.19%
2021/11/30	13	25.52	1	25.10	25.20	12	1,610	0.75%
2021/11/29	18	24.93	15	24.96	25.00	3	1,612	0.19%
2021/11/26	13	25.21	0	0.00	25.15	13	1,624	0.80%
2021/11/25	21	25.59	0	0.00	25.75	21	1,615	1.30%
2021/11/24	5	25.48	5	25.35	25.55	0	1,611	0.00%
2021/11/23	2	25.40	1	25.45	25.25	1	1,623	0.06%
2021/11/22	7	25.44	0	0.00	25.35	7	1,633	0.43%
2021/11/19	9	25.46	2	25.55	25.35	7	1,637	0.43%
2021/11/18	4	25.48	1	25.35	25.45	3	1,673	0.18%
2021/11/17	16	25.73	2	25.63	25.65	14	1,712	0.82%
2021/11/16	7	26.11	4	25.61	26.20	3	1,693	0.18%
2021/11/15	1	25.20	10	25.20	25.15	-9	1,664	-0.54%
2021/11/11	10	25.28	0.5	25.20	25.00	9.5	1,684	0.56%
2021/11/10	2.1	24.35	0	0.00	24.40	2.1	1,668	0.13%
2021/11/09	2.1	24.60	16.1	24.63	24.60	-14	1,657	-0.84%
2021/11/08	13.1	24.68	6	24.65	24.60	7.1	1,652	0.43%
2021/11/05	2	25.33	0.6	25.50	25.20	1.4	1,654	0.08%
2021/11/04	7	25.53	1.7	25.51	25.30	5.3	1,714	0.31%
2021/11/03	4	25.05	0	0.00	25.10	4	1,742	0.23%
2021/11/02	0.1	24.95	7	24.98	24.90	-6.9	1,798	-0.38%
2021/11/01	0	0.00	4	25.25	25.20	-4	1,791	-0.22%
2021/10/29	9.7	25.17	20	25.20	25.20	-10.3	1,791	-0.58%
2021/10/28	6	25.32	10	25.28	25.20	-4	1,792	-0.22%
2021/10/27	20	25.50	2	25.25	25.50	18	1,795	1.00%
2021/10/26	2.1	25.05	3	25.10	25.00	-0.9	1,781	-0.05%
2021/10/25	2	24.65	1	24.70	24.80	1	1,790	0.06%
2021/10/22	6	25.03	0	0.00	24.80	6	1,813	0.33%
2021/10/21	2	25.55	7	24.76	25.55	-5	1,804	-0.28%
2021/10/20	3	24.50	3	24.47	24.40	0	1,742	0.00%
2021/10/19	5	25.00	2	24.90	24.80	3	1,736	0.17%
2021/10/18	0	0.00	1	24.95	24.90	-1	1,740	-0.06%
2021/10/15	0	0.00	2	24.60	24.65	-2	1,751	-0.11%
2021/10/14	0	0.00	2	24.20	24.40	-2	1,774	-0.11%
2021/10/13	3	24.32	0	0.00	24.10	3	1,802	0.17%
2021/10/12	0	0.00	17	24.48	24.45	-17	1,810	-0.94%
2021/10/08	1	24.05	1	24.15	24.10	0	1,793	0.00%
2021/10/07	3	24.00	1	23.95	24.00	2	1,818	0.11%
2021/10/06	0	0.00	1	23.35	23.30	-1	1,838	-0.05%
2021/10/05	8	22.79	0	0.00	23.20	8	1,856	0.43%
2021/10/04	3.2	22.88	0	0.00	22.90	3.2	1,867	0.17%
2021/10/01	1	23.10	0	0.00	23.10	1	1,874	0.05%
2021/09/30	1	23.60	0	0.00	23.60	1	1,892	0.05%
2021/09/29	0.1	23.50	2	23.40	23.25	-1.9	1,909	-0.10%
2021/09/28	8	23.16	1	23.15	23.15	7	1,943	0.36%
2021/09/27	4	23.38	1	23.35	23.25	3	1,964	0.15%
2021/09/24	5	23.17	3	23.28	23.10	2	2,067	0.10%
2021/09/23	2.2	23.26	0	0.00	23.10	2.2	2,134	0.10%
2021/09/22	17	23.41	5	23.34	23.05	12	2,175	0.55%
2021/09/17	3	24.27	0	0.00	23.50	3	2,186	0.14%
2021/09/16	20	24.83	0.1	24.70	24.60	19.9	2,109	0.94%
2021/09/15	11	25.17	2	24.95	25.30	9	2,134	0.42%
2021/09/14	30	25.00	0	0.00	25.25	30	2,152	1.39%
2021/09/13	27	25.01	10	24.65	25.25	17	2,212	0.77%
2021/09/10	8	24.49	1	24.60	24.40	7	2,250	0.31%
2021/09/09	6	24.22	2.3	24.21	24.20	3.7	2,286	0.16%
2021/09/08	2.1	23.90	0	0.00	23.85	2.1	2,337	0.09%
2021/09/07	3	24.50	4.1	24.38	24.35	-1.1	2,332	-0.05%
2021/09/06	3	24.12	6	24.50	24.05	-3	2,347	-0.13%
2021/09/03	15	24.53	4	24.49	24.50	11	2,370	0.46%
2021/09/02	6.1	24.07	11	24.01	24.00	-4.9	2,355	-0.21%
2021/09/01	17.6	24.25	0	0.00	24.20	17.6	2,350	0.75%
2021/08/31	10.1	23.78	3	23.80	23.65	7.1	2,328	0.30%
2021/08/30	1	23.60	0	0.00	23.70	1	2,348	0.04%
2021/08/27	2	23.65	0	0.00	23.70	2	2,348	0.09%
2021/08/26	0	0.00	2	23.50	23.60	-2	2,347	-0.09%
2021/08/25	20	23.58	2	23.58	23.65	18	2,348	0.77%
2021/08/24	25	22.99	13	22.88	23.35	12	2,360	0.51%
2021/08/23	0	0.00	5	22.65	22.40	-5	2,338	-0.21%
2021/08/20	2	21.95	0	0.00	21.85	2	2,306	0.09%
2021/08/18	9	22.47	6	22.60	22.75	3	2,276	0.13%
2021/08/17	15.4	22.60	0	0.00	22.40	15.4	2,285	0.67%
2021/08/16	1.1	22.81	0	0.00	22.95	1.1	2,305	0.05%
2021/08/13	5	23.25	0	0.00	23.10	5	2,360	0.21%
2021/08/12	4	23.48	1	23.65	23.60	3	2,371	0.13%
2021/08/11	37.2	23.86	0	0.00	23.40	37.2	2,414	1.54%
2021/08/10	9	23.56	8	23.88	23.65	1	2,435	0.04%
2021/08/09	3	24.78	0	0.00	24.50	3	2,490	0.12%
2021/08/06	8	25.34	5	25.35	25.40	3	2,548	0.12%
2021/08/03	1.1	24.35	0	0.00	24.35	1.1	2,945	0.04%
2021/08/02	0.2	24.35	4	24.35	24.45	-3.8	3,005	-0.13%
2021/07/30	2	23.85	0	0.00	23.90	2	3,044	0.07%
2021/07/29	0	0.00	10	24.10	24.20	-10	3,114	-0.32%
2021/07/28	7.1	23.75	13	23.58	23.75	-5.9	3,195	-0.18%
2021/07/27	2	23.30	2	23.60	23.30	0	3,356	0.00%
2021/07/26	5	23.50	0	0.00	23.50	5	3,424	0.15%
2021/07/23	1.1	23.59	5	23.80	23.65	-3.9	3,560	-0.11%
2021/07/22	10	23.60	7	23.92	23.45	3	3,588	0.08%
2021/07/20	6	23.78	0	0.00	23.85	6	3,635	0.17%
2021/07/19	3	24.03	0	0.00	24.55	3	3,683	0.08%
2021/07/16	4	24.25	4	24.23	24.00	0	3,780	0.00%
2021/07/15	2	24.20	0	0.00	24.25	2	3,843	0.05%
2021/07/14	5	23.59	2	23.78	23.55	3	3,894	0.08%
2021/07/13	1	23.85	5	24.00	23.95	-4	3,975	-0.10%
2021/07/12	4	24.55	4	24.46	24.40	0	4,047	0.00%
2021/07/09	2	24.85	15.1	24.53	24.55	-13	4,172	-0.31%
2021/07/08	6	24.75	0	0.00	24.85	6	4,269	0.14%
2021/07/07	2	24.73	0.1	24.60	24.60	1.9	4,326	0.04%
2021/07/06	1.2	24.96	5	24.88	24.85	-3.8	4,353	-0.09%
2021/07/05	0	25.00	2	24.90	24.85	-2	4,410	-0.05%
2021/07/02	1	25.25	0	0.00	25.25	1	4,418	0.02%
2021/07/01	17	25.65	3	26.10	25.30	14	4,530	0.31%
2021/06/30	9.1	27.28	16	27.23	27.30	-6.9	4,539	-0.15%
2021/06/29	8	26.71	10	26.71	26.80	-2	4,508	-0.04%
2021/06/28	1	27.00	9	26.99	27.00	-8	4,490	-0.18%
2021/06/25	4.1	27.11	7	27.21	27.50	-2.9	4,468	-0.06%
2021/06/24	8	27.39	8.2	27.60	27.55	-0.2	4,460	0.00%
2021/06/23	1	26.80	4.2	26.80	26.80	-3.2	4,469	-0.07%
2021/06/22	7.2	27.06	1	27.05	26.90	6.2	4,458	0.14%
2021/06/21	8	26.09	8	26.30	25.90	0	4,408	0.00%
2021/06/18	10	26.25	2	26.15	26.75	8	4,397	0.18%
2021/06/17	10	26.01	6	26.20	26.45	4	4,536	0.09%
2021/06/16	0	0.00	9	25.16	25.20	-9	4,562	-0.20%
2021/06/15	10	25.27	0	0.00	25.15	10	4,619	0.22%
2021/06/11	8	25.18	1	25.25	25.50	7	4,766	0.15%
2021/06/10	6	24.77	0	0.00	24.90	6	4,764	0.13%
2021/06/09	1	24.60	0	0.00	24.60	1	4,802	0.02%
2021/06/07	9	24.18	30.3	24.43	24.40	-21.3	4,947	-0.43%
2021/06/04	2	24.80	0	0.00	24.75	2	4,971	0.04%
2021/06/03	1	24.95	11	25.01	25.00	-10	5,123	-0.20%
2021/06/02	4	25.15	12.3	25.21	25.10	-8.3	5,249	-0.16%
2021/05/31	1	24.90	0	0.00	24.90	1	5,372	0.02%
2021/05/28	0	0.00	0.5	25.09	24.95	-0.5	5,541	-0.01%
2021/05/27	1	24.85	1	24.85	24.75	0	5,633	0.00%
2021/05/26	1	24.75	4.4	24.96	25.10	-3.4	5,696	-0.06%
2021/05/25	9	24.98	4	24.85	24.85	5	5,740	0.09%
2021/05/24	1	25.00	0	0.00	24.95	1	5,825	0.02%
2021/05/21	10	25.10	11	24.42	25.20	-1	5,924	-0.02%
2021/05/20	10	23.80	12	23.98	23.60	-2	5,967	-0.03%
2021/05/19	33	23.79	24	24.18	24.05	9	5,957	0.15%
2021/05/18	9	24.28	12	24.23	24.40	-3	5,931	-0.05%
2021/05/17	18.2	23.45	30	23.81	22.60	-11.8	5,912	-0.20%
2021/05/14	23	25.48	11	25.75	24.65	12	5,818	0.21%
2021/05/13	13.6	25.55	15.3	25.57	25.30	-1.7	5,731	-0.03%
2021/05/12	26	27.67	15	26.62	26.55	11	5,625	0.20%
2021/05/11	23	28.88	57	28.92	28.40	-34	5,444	-0.62%
2021/05/10	15	28.87	24	28.89	29.00	-9	5,340	-0.17%
2021/05/07	19	28.52	7	28.58	28.45	12	5,305	0.23%
2021/05/06	8	28.71	23.1	28.41	28.65	-15.1	5,278	-0.29%
2021/05/05	26	28.00	43.1	27.88	27.95	-17.1	5,208	-0.33%
2021/05/04	63	27.86	47	28.17	27.55	16	5,144	0.31%
2021/05/03	43.2	28.60	34	28.35	27.85	9.2	5,030	0.18%
2021/04/29	89	29.42	111	29.14	28.90	-22	4,979	-0.44%	大賣/
2021/04/28	25	28.69	3	28.72	28.60	22	4,885	0.45%
2021/04/27	10.3	28.85	10	28.95	28.80	0.3	4,970	0.01%
2021/04/26	1.1	28.69	4	28.50	28.70	-2.9	4,961	-0.06%
2021/04/23	27.1	28.08	30.2	28.08	28.05	-3.1	4,953	-0.06%
2021/04/22	16	28.33	33	28.96	27.95	-17	4,921	-0.35%
2021/04/21	17	29.06	17	28.99	29.05	0	4,816	0.00%
2021/04/20	12	28.34	13	28.53	28.60	-1	4,773	-0.02%
2021/04/19	27.1	28.49	26	28.50	28.55	1.1	4,751	0.02%
2021/04/16	39.4	27.57	66.2	27.59	27.40	-26.8	4,674	-0.57%
2021/04/15	46.1	26.79	46.1	26.68	26.85	0	4,582	0.00%
2021/04/14	19.8	26.00	5.6	25.70	26.00	14.2	4,463	0.32%
2021/04/13	17.4	25.94	7	25.91	25.30	10.4	4,443	0.23%
2021/04/12	20	25.75	23	25.65	25.70	-3	4,515	-0.07%
2021/04/09	15	25.02	47	25.48	25.70	-32	4,497	-0.71%
2021/04/08	46	25.50	51	25.36	25.50	-5	4,438	-0.11%
2021/04/07	94	25.42	83	25.32	25.65	11	4,409	0.25%
2021/04/06	4	24.61	23	24.43	24.65	-19	4,336	-0.44%
2021/04/01	29	23.95	7	23.91	23.90	22	4,263	0.52%
2021/03/31	0	0.00	5	24.30	24.35	-5	4,242	-0.12%
2021/03/30	5	24.10	0	0.00	24.10	5	4,231	0.12%
2021/03/29	28	24.29	20	24.33	24.10	8	4,234	0.19%
2021/03/26	10	24.35	2	24.53	24.40	8	4,238	0.19%
2021/03/25	0	0.00	2	23.95	24.05	-2	4,207	-0.05%
2021/03/24	13	23.94	80	23.94	23.95	-67	4,207	-1.59%
2021/03/23	2	24.05	32	24.21	24.15	-30	4,200	-0.71%
2021/03/22	56	24.51	71	24.16	24.40	-15	4,185	-0.36%
2021/03/19	20	23.31	5	23.25	23.25	15	4,050	0.37%
2021/03/18	18	23.78	29	24.01	23.75	-11	4,018	-0.27%
2021/03/17	39	24.22	36	24.11	24.10	3	4,040	0.07%
2021/03/16	2	23.60	3	23.70	23.40	-1	3,958	-0.03%
2021/03/15	63	22.91	13	23.07	23.40	50	4,094	1.22%
2021/03/12	14.3	22.54	48	22.52	22.55	-33.7	4,409	-0.76%
2021/03/11	1	23.00	17	23.10	22.95	-16	4,542	-0.35%
2021/03/10	11	23.32	12	23.32	23.25	-1	4,585	-0.02%
2021/03/09	26	23.36	19	23.86	23.45	7	4,741	0.15%
2021/03/08	17	23.96	57	23.79	23.00	-40	5,020	-0.80%
2021/03/05	2	23.30	18	23.15	22.90	-16	4,990	-0.32%
2021/03/04	6	23.00	7	23.30	23.25	-1	5,055	-0.02%
2021/03/03	89	23.14	48.2	23.03	23.25	40.8	4,989	0.82%
2021/03/02	23	22.31	46	22.53	22.00	-23	4,866	-0.47%
2021/02/26	0	0.00	31.1	21.99	21.95	-31.1	4,989	-0.62%
2021/02/25	1	21.80	6	21.88	22.00	-5	4,989	-0.10%
2021/02/24	39	22.00	54	21.74	21.95	-15	4,990	-0.30%
2021/02/23	39	21.70	27	21.86	22.05	12	4,905	0.24%
2021/02/22	27	21.23	15	21.01	21.35	12	4,813	0.25%
2021/02/19	0	0.00	2	20.20	20.30	-2	4,743	-0.04%
2021/02/18	0	0.00	5	20.30	20.30	-5	4,808	-0.10%
2021/02/17	2	19.68	4	19.65	19.95	-2	4,859	-0.04%
2021/02/05	5	19.07	0	0.00	19.20	5	4,908	0.10%
2021/02/04	2	19.20	0	0.00	19.25	2	4,978	0.04%
2021/02/03	6	19.48	11	19.60	19.45	-5	5,062	-0.10%
2021/02/02	0	0.00	9	19.36	19.50	-9	5,159	-0.17%
2021/02/01	4	18.56	14	18.65	18.80	-10	5,278	-0.19%
2021/01/29	2	19.00	2.3	19.07	19.05	-0.3	5,332	-0.01%
2021/01/28	8	19.24	0.1	19.70	19.25	7.9	5,424	0.15%
2021/01/27	3	19.77	5	19.78	19.75	-2	5,452	-0.04%
2021/01/26	15.4	19.76	8	19.88	19.65	7.4	5,528	0.13%
2021/01/25	21.1	20.14	29	20.06	20.10	-8	5,629	-0.14%
2021/01/22	43	19.01	54	19.13	19.15	-11	5,641	-0.20%
2021/01/21	59	19.15	57	18.97	18.95	2	5,730	0.03%
2021/01/20	48	19.17	85.1	19.27	19.10	-37.1	5,789	-0.64%
2021/01/19	1	19.95	21	20.04	19.90	-20	5,782	-0.35%
2021/01/18	23	19.62	2.1	19.92	20.20	20.9	5,865	0.36%
2021/01/15	14	20.29	13	20.25	20.10	1	5,919	0.02%
2021/01/14	8	20.63	0	0.00	20.60	8	6,105	0.13%
2021/01/13	55	20.76	20	20.85	20.75	35	6,782	0.52%
2021/01/12	6	20.58	15	20.78	20.50	-9	7,264	-0.12%
2021/01/11	1	20.45	10	20.34	20.60	-9	7,306	-0.12%
2021/01/08	17	20.20	0	0.00	20.20	17	7,459	0.23%
2021/01/07	2	20.35	3	20.30	20.40	-1	7,672	-0.01%
2021/01/06	55	20.42	13	20.95	20.25	42	7,864	0.53%
2021/01/05	121	21.37	88	21.36	21.15	33	8,147	0.41%	大買/
2021/01/04	28	20.76	32	20.59	20.90	-4	8,550	-0.05%
2020/12/30	3	20.87	1	20.90	20.90	2	10,253	0.02%
2020/12/29	1	20.75	17	21.01	20.75	-16	10,756	-0.15%
2020/12/28	1	20.35	1	20.45	20.65	0	10,833	0.00%
2020/12/25	7	20.57	12	20.68	20.65	-5	10,878	-0.05%
2020/12/24	0	0.00	12	20.79	20.80	-12	11,232	-0.11%
2020/12/23	1	20.40	1	20.55	20.50	0	11,472	0.00%
2020/12/22	21	20.51	15	20.85	20.30	6	11,632	0.05%
2020/12/21	17	20.96	26	20.88	20.95	-9	11,758	-0.08%
2020/12/18	14.2	20.80	3	20.97	20.75	11.2	11,844	0.09%
2020/12/17	3	20.98	3.5	21.19	20.95	-0.5	12,009	0.00%
2020/12/16	0	0.00	10	21.11	21.20	-10	12,256	-0.08%
2020/12/15	16	20.77	18	20.79	20.75	-2	12,239	-0.02%
2020/12/14	43	20.88	14	20.85	20.95	29	12,271	0.24%
2020/12/11	55	20.48	4	20.36	20.50	51	12,323	0.41%
2020/12/10	44.5	21.18	13	21.02	21.10	31.5	12,432	0.25%
2020/12/09	40.2	20.51	39	20.55	20.95	1.2	12,602	0.01%
2020/12/08	98	20.35	71	20.27	19.95	27	12,801	0.21%
2020/12/07	45	21.53	73	21.38	21.35	-28	12,566	-0.22%
2020/12/04	41	22.51	29	22.50	22.35	12	12,560	0.10%
2020/12/03	69	22.84	102	22.77	22.45	-33	12,669	-0.26%	大賣/
2020/12/02	93	22.89	154	23.08	22.80	-61	12,936	-0.47%	大賣/
2020/12/01	19	24.36	5	24.33	24.40	14	12,795	0.11%
2020/11/30	25	25.05	57	25.08	24.65	-32	12,857	-0.25%
2020/11/27	17	24.81	14	24.83	24.90	3	13,060	0.02%
2020/11/26	20	24.70	15	24.76	24.65	5	13,124	0.04%
2020/11/25	97.1	24.95	98	24.98	24.65	-0.9	13,332	-0.01%
2020/11/24	56	24.45	12	24.63	24.45	44	13,324	0.33%
2020/11/23	26	24.88	14	24.90	24.80	12	13,403	0.09%
2020/11/20	6	25.01	20	25.07	25.05	-14	13,557	-0.10%
2020/11/19	25	25.22	27	25.46	25.15	-2	13,721	-0.01%
2020/11/18	40	25.21	25	25.42	25.10	15	13,962	0.11%
2020/11/17	44	24.92	96	25.12	25.30	-52	14,030	-0.37%
2020/11/16	46	25.23	167.1	25.12	25.10	-121.1	14,155	-0.86%	大賣/鉅額交易
2020/11/13	4	25.44	121	25.55	25.65	-117	14,267	-0.82%	大賣/鉅額交易
2020/11/12	57	25.42	18	25.54	25.20	39	14,403	0.27%
2020/11/11	13.1	25.49	70	25.64	25.95	-56.9	14,712	-0.39%
2020/11/10	18	25.49	13.1	25.52	25.15	5	14,886	0.03%
2020/11/09	54	25.70	39	25.79	25.65	15	14,826	0.10%
2020/11/06	79	25.17	81	25.16	25.10	-2	14,745	-0.01%
2020/11/05	64	25.07	49	25.31	24.65	15	14,708	0.10%
2020/11/04	69	24.75	26.3	24.75	24.75	42.7	14,659	0.29%
2020/11/03	78	24.89	51.2	25.16	24.85	26.8	14,676	0.18%
2020/11/02	57.5	25.06	90.5	24.83	25.10	-33	14,722	-0.22%
2020/10/30	63	24.62	39.3	24.78	24.35	23.7	14,619	0.16%
2020/10/29	24	24.86	48.8	24.98	25.00	-24.8	14,538	-0.17%
2020/10/28	88	25.08	74.4	25.25	25.00	13.6	14,434	0.09%
2020/10/27	124.5	25.89	111.5	25.75	25.60	13	14,326	0.09%	大買/大賣/
2020/10/26	74	25.91	63	25.96	25.70	11	14,231	0.08%
2020/10/23	76	26.48	89	26.43	26.25	-13	14,136	-0.09%
2020/10/22	178	26.55	189	26.36	26.45	-11	14,038	-0.08%	大買/大賣/
2020/10/21	367	26.65	425.1	26.49	26.50	-58.1	13,827	-0.42%	大買/大賣/
2020/10/20	566	25.94	438	25.79	26.50	128	13,147	0.97%	大買/大賣/鉅額交易
2020/10/19	153	24.46	21	24.43	24.55	132	12,632	1.04%	大買/鉅額交易
2020/10/16	105	24.55	50	24.39	24.40	55	12,587	0.44%	大買/
2020/10/15	107.2	24.54	99	24.35	24.15	8.2	12,407	0.07%	大買/
2020/10/14	108.1	25.04	76	25.13	25.20	32.1	12,166	0.26%	大買/
2020/10/13	186	25.38	384.9	25.24	25.00	-198.9	11,945	-1.67%	大買/大賣/鉅額交易
2020/10/12	177	26.01	235	25.75	26.35	-58	11,568	-0.50%	大買/大賣/
2020/10/08	562.1	24.96	604	24.87	25.50	-41.9	11,028	-0.38%	大買/大賣/
2020/10/07	489.6	23.68	406	23.73	24.35	83.6	10,183	0.82%	大買/大賣/
2020/10/06	229	22.12	234	22.05	22.50	-5	9,267	-0.05%	大買/大賣/
2020/10/05	58	20.76	53	20.72	20.95	5	8,757	0.06%
2020/09/30	51	20.12	13	20.06	20.20	38	8,625	0.44%
2020/09/29	378	20.80	129	20.75	20.45	249	8,546	2.91%	大買/大賣/鉅額交易
2020/09/28	57	20.34	89	20.31	20.65	-32	8,177	-0.39%
2020/09/25	54	19.31	59	19.38	18.80	-5	7,926	-0.06%
2020/09/24	41	19.76	64	19.70	19.45	-23	7,744	-0.30%
2020/09/23	47	20.39	22	20.40	20.20	25	7,587	0.33%
2020/09/22	64	20.84	50	20.70	21.00	14	7,463	0.19%
2020/09/21	103	21.28	100	21.13	21.35	3	7,273	0.04%	大買/
2020/09/18	4	20.35	17	20.28	20.25	-13	7,003	-0.19%
2020/09/17	20	20.35	183	20.09	20.20	-163	6,965	-2.34%	大賣/鉅額交易
2020/09/16	45	20.33	30	20.28	20.55	15	6,874	0.22%
2020/09/15	182	19.97	150	19.96	20.00	32	6,767	0.47%	大買/大賣/
2020/09/14	114	20.33	135	20.36	20.15	-21	6,572	-0.32%	大買/大賣/
2020/09/11	76	21.10	50	21.38	20.75	26	6,309	0.41%
2020/09/10	32	21.93	33	21.90	22.00	-1	5,937	-0.02%
2020/09/09	39	21.71	18	22.05	21.75	21	5,815	0.36%
2020/09/08	25	21.70	12	21.51	21.75	13	5,615	0.23%
2020/09/07	212	21.99	59	22.00	21.70	153	5,397	2.83%	大買/鉅額交易
2020/09/04	18	20.34	23	20.40	20.80	-5	4,944	-0.10%
2020/09/03	42	20.10	24	20.08	20.05	18	4,663	0.39%
2020/09/02	46	19.46	161	19.26	19.70	-115	4,506	-2.55%	大賣/鉅額交易
2020/09/01	34	18.80	42	18.91	18.75	-8	4,194	-0.19%
2020/08/31	111	19.09	119	19.04	18.85	-8	4,091	-0.20%	大買/大賣/
2020/08/28	15	18.40	196	18.79	18.45	-181	3,839	-4.71%	大賣/鉅額交易
2020/08/27	207	18.06	138	17.88	18.05	69	3,648	1.89%	大買/大賣/
2020/08/26	204	17.82	71	17.88	17.80	133	3,489	3.81%	大買/鉅額交易
2020/08/25	124	18.43	28	18.33	18.65	96	3,292	2.92%	大買/
2020/08/24	73	18.03	80	17.96	18.00	-7	3,106	-0.23%
2020/08/21	10	17.17	26	17.15	17.30	-16	2,820	-0.57%
2020/08/20	51	16.83	61	16.85	16.75	-10	2,705	-0.37%
2020/08/19	71	17.49	42	17.36	17.55	29	2,501	1.16%
2020/08/18	88	17.06	94	17.00	17.00	-6	2,315	-0.26%
2020/08/17	78	16.51	284	16.78	16.90	-206	2,117	-9.73%	大賣/鉅額交易
2020/08/14	39	15.37	98	15.05	15.40	-59	1,732	-3.41%
2020/08/13	43	14.61	3	14.20	14.70	40	1,470	2.72%
2020/08/12	75	14.76	8	14.40	14.50	67	1,429	4.69%
2020/08/11	124	14.40	1	14.20	14.40	123	1,365	9.01%	大買/鉅額交易
2020/08/10	79.3	14.88	78	14.86	14.90	1.3	1,319	0.09%
2020/08/07	57	14.52	49	14.52	14.45	8	1,245	0.64%
2020/08/06	56	14.15	56	13.98	14.35	0	1,181	0.00%
2020/08/05	10	13.30	20	13.40	13.45	-10	1,068	-0.94%
2020/08/04	5	13.15	0	0.00	13.15	5	1,048	0.48%
2020/08/03	22	13.51	0	0.00	13.45	22	1,050	2.09%
2020/07/30	11	13.58	0	0.00	13.65	11	1,060	1.04%
2020/07/24	1	13.65	10	13.70	13.50	-9	1,028	-0.88%
2020/07/23	10	13.55	0	0.00	13.65	10	1,014	0.99%
2020/07/22	3	13.65	0	0.00	13.70	3	1,007	0.30%
2020/07/21	0	0.00	9	13.20	13.20	-9	963	-0.93%
2020/07/20	3	12.95	0	0.00	13.05	3	962	0.31%
2020/07/16	1	13.20	0	0.00	13.15	1	969	0.10%
2020/07/15	1	13.10	0	0.00	13.10	1	962	0.10%
2020/07/07	2	13.30	1	13.35	13.35	1	974	0.10%
2020/07/01	3	12.90	0	0.00	12.90	3	967	0.31%
2020/06/23	0	0.00	1	12.85	12.90	-1	990	-0.10%
2020/06/19	1	12.95	0	0.00	12.90	1	1,011	0.10%
2020/06/18	2	12.88	0	0.00	12.85	2	1,009	0.20%
2020/06/17	1	12.95	0	0.00	12.95	1	1,006	0.10%
2020/06/11	5	12.85	1	12.90	12.80	4	1,021	0.39%
2020/06/10	13	13.26	1	13.25	13.20	12	1,004	1.19%
2020/06/09	2	13.05	10	13.10	13.00	-8	1,009	-0.79%
2020/06/08	2	12.85	0	0.00	12.85	2	1,008	0.20%
2020/06/03	4	12.64	1	12.65	12.70	3	983	0.30%
2020/05/29	4	11.65	1	11.65	11.65	3	934	0.32%
2020/05/28	4	12.00	0	0.00	11.95	4	918	0.44%
2020/05/27	2	11.95	1	11.95	11.95	1	919	0.11%
2020/05/21	2	12.05	0	0.00	12.00	2	893	0.22%
2020/05/15	5	11.55	0	0.00	11.55	5	851	0.59%
2020/05/14	1	11.35	0	0.00	11.35	1	844	0.12%
2020/05/13	1	11.60	0	0.00	11.55	1	842	0.12%
2020/05/11	5	11.85	0	0.00	11.70	5	821	0.61%
2020/05/07	2	11.60	0	0.00	11.60	2	799	0.25%
2020/05/06	5	11.05	0	0.00	11.10	5	781	0.64%
2020/04/30	5	10.90	0	0.00	11.05	5	767	0.65%
2020/04/29	5	10.60	0	0.00	10.75	5	762	0.66%
2020/04/27	3	10.25	0	0.00	10.35	3	762	0.39%
2020/04/07	0	0.00	1	9.99	10.00	-1	719	-0.14%
2020/04/01	1	9.84	0	0.00	9.80	1	706	0.14%
2020/03/20	0	0.00	2	9.82	9.62	-2	678	-0.29%
2020/03/18	0	0.00	1	10.00	9.97	-1	653	-0.15%
2020/03/13	1	10.50	0	0.00	10.50	1	631	0.16%
2020/03/12	0	0.00	20	11.65	11.35	-20	599	-3.34%
2020/03/11	0	0.00	10	12.05	11.95	-10	580	-1.72%
2020/03/09	1	12.30	30	12.28	12.20	-29	573	-5.06%
2020/03/06	1	12.40	0	0.00	12.35	1	564	0.18%
2020/03/05	0	0.00	1	12.50	12.50	-1	568	-0.18%
2020/03/04	1	12.35	0	0.00	12.30	1	574	0.17%
2020/02/13	5	12.84	20	12.80	12.80	-15	859	-1.75%
2020/02/07	20	12.45	0	0.00	12.50	20	862	2.32%
2020/02/06	5	12.55	0	0.00	12.60	5	864	0.58%
2020/02/04	1	12.35	1	12.50	12.45	0	882	0.00%
2020/01/30	0	0.00	1	12.90	12.70	-1	869	-0.12%
2020/01/15	1	13.40	0	0.00	13.30	1	864	0.12%
2020/01/14	0	0.00	1	13.40	13.30	-1	867	-0.12%
2020/01/13	1	13.20	0	0.00	13.05	1	869	0.11%
2020/01/03	1	13.25	5	13.25	13.35	-4	901	-0.44%
2019/12/30	3	13.15	0	0.00	13.15	3	882	0.34%
2019/12/18	5	12.80	0	0.00	12.85	5	948	0.53%
2019/12/17	20	12.95	0	0.00	12.95	20	946	2.11%
2019/12/16	12	12.90	0	0.00	12.90	12	945	1.27%
2019/12/13	0	0.00	4	12.95	12.95	-4	951	-0.42%
2019/12/04	10	13.00	0	0.00	13.00	10	1,026	0.97%
2019/12/02	5	12.95	0	0.00	12.95	5	1,031	0.48%
2019/11/29	0	0.00	11	12.95	13.00	-11	1,035	-1.06%
2019/11/28	5.4	13.09	0	0.00	13.10	5.4	1,032	0.52%
2019/11/27	5	13.00	0	0.00	13.00	5	1,038	0.48%
2019/11/25	0	0.00	2	13.23	13.25	-2	1,009	-0.20%
2019/11/22	0	0.00	1	13.20	13.15	-1	1,030	-0.10%
2019/11/21	8	13.38	1	13.10	13.10	7	1,056	0.66%
2019/11/20	20	12.85	23	13.00	13.10	-3	1,006	-0.30%
2019/11/19	16	12.93	10	12.90	12.95	6	999	0.60%
2019/11/18	0	0.00	20	13.30	13.20	-20	965	-2.07%
2019/11/14	20	13.53	0	0.00	13.50	20	955	2.09%
2019/11/12	0	0.00	5	14.95	15.00	-5	947	-0.53%
2019/11/11	20	15.00	0	0.00	14.95	20	1,117	1.79%
2019/10/31	0	0.00	5	14.95	15.00	-5	1,261	-0.40%
2019/10/22	0	0.00	5	15.15	15.20	-5	1,567	-0.32%
2019/10/17	0	0.00	29	14.96	15.00	-29	1,564	-1.85%
2019/10/16	0	0.00	4	14.85	14.85	-4	1,569	-0.25%
2019/10/15	13	14.66	0	0.00	14.65	13	1,594	0.82%
2019/10/14	0	0.00	40	14.71	14.70	-40	1,616	-2.47%
2019/10/07	6	14.65	31	14.65	14.65	-25	1,661	-1.50%
2019/10/03	0	0.00	15	14.50	14.50	-15	1,728	-0.87%
2019/10/02	0	0.00	20	14.55	14.50	-20	1,744	-1.15%
2019/10/01	0	0.00	10	14.45	14.40	-10	1,766	-0.57%
2019/09/27	6	14.30	0	0.00	14.25	6	1,764	0.34%
2019/09/26	25	14.59	0	0.00	14.50	25	1,744	1.43%
2019/09/25	38	14.68	0	0.00	14.70	38	1,728	2.20%
2019/09/24	30	14.75	0	0.00	14.80	30	1,735	1.73%
2019/09/23	35	14.79	0	0.00	14.80	35	1,769	1.98%
2019/09/20	14	14.75	0	0.00	14.75	14	1,784	0.78%
2019/09/18	9	14.80	0	0.00	14.85	9	1,792	0.50%
2019/09/16	0	0.00	6	15.00	14.95	-6	1,796	-0.33%
2019/09/11	8	14.90	3	14.90	14.90	5	1,814	0.28%
2019/09/10	4	15.10	4	15.10	15.05	0	1,800	0.00%
2019/09/05	0	0.00	2	15.15	15.05	-2	1,819	-0.11%
2019/09/03	5	15.10	0	0.00	15.00	5	1,900	0.26%
2019/08/30	0	0.00	8	14.99	14.95	-8	1,924	-0.42%
2019/08/29	0	0.00	22	14.90	14.90	-22	1,933	-1.14%
2019/08/28	0	0.00	6	14.95	14.90	-6	1,953	-0.31%
2019/08/22	5	15.64	5	15.60	15.50	0	2,047	0.00%
2019/08/20	2	15.40	0	0.00	15.45	2	2,431	0.08%
2019/08/16	10	15.23	21	15.07	15.30	-11	2,607	-0.42%
2019/08/15	15	14.70	0	0.00	14.80	15	2,594	0.58%
2019/08/14	5	14.97	46	15.23	15.00	-41	2,582	-1.59%
2019/08/13	5	16.18	0	0.00	16.15	5	2,511	0.20%
2019/08/12	24	16.05	0	0.00	16.05	24	2,711	0.89%
2019/08/07	5	15.95	0	0.00	15.80	5	2,749	0.18%
2019/08/06	3	16.15	21	16.01	16.15	-18	2,746	-0.66%
2019/08/02	1	16.55	0	0.00	16.50	1	2,763	0.04%
2019/08/01	16	16.45	4	16.43	16.55	12	2,740	0.44%
2019/07/31	4	17.40	6	17.36	17.40	-2	2,716	-0.07%
2019/07/30	60	17.92	3	17.88	17.50	57	2,630	2.17%
2019/07/29	0	0.00	3	17.70	17.80	-3	2,504	-0.12%
2019/07/26	12	17.56	0	0.00	17.60	12	2,462	0.49%
2019/07/24	0	0.00	2	17.50	17.40	-2	2,430	-0.08%
2019/07/23	4	17.55	0	0.00	17.50	4	2,426	0.16%
2019/07/18	0	0.00	3	17.60	17.65	-3	2,384	-0.13%
2019/07/17	0	0.00	2	17.45	17.55	-2	2,361	-0.08%
2019/07/16	2	17.50	2	17.50	17.45	0	2,330	0.00%
2019/07/12	0	0.00	2	17.45	17.45	-2	2,308	-0.09%
2019/07/11	8	17.40	0	0.00	17.40	8	2,306	0.35%
2019/07/10	2	17.53	11	17.48	17.50	-9	2,293	-0.39%
2019/07/09	2	17.50	7	17.34	17.40	-5	2,270	-0.22%
2019/07/08	1	17.25	0	0.00	17.15	1	2,244	0.04%
2019/07/05	2	17.20	0	0.00	17.25	2	2,249	0.09%
2019/07/02	1	16.95	0	0.00	16.95	1	2,266	0.04%
2019/07/01	2	17.05	0	0.00	17.10	2	2,280	0.09%
2019/06/26	4	17.20	0	0.00	17.10	4	2,220	0.18%
2019/06/24	0	0.00	1	17.05	17.05	-1	2,240	-0.04%
2019/06/20	7	17.07	0	0.00	17.00	7	2,295	0.30%
2019/06/19	4	16.94	20	17.01	17.00	-16	2,372	-0.67%
2019/06/18	2	16.88	5	16.80	16.85	-3	2,358	-0.13%
2019/06/17	23	16.84	0	0.00	16.80	23	2,349	0.98%
2019/06/14	8	16.90	0	0.00	16.95	8	2,357	0.34%
2019/06/13	1	17.00	0	0.00	16.95	1	2,357	0.04%
2019/06/12	7	17.00	2	17.00	16.95	5	2,330	0.21%
2019/06/11	62	17.23	4	17.14	17.10	58	2,293	2.53%
2019/06/10	1	17.00	22	16.96	17.00	-21	2,255	-0.93%
2019/06/06	1	17.05	1	16.95	16.95	0	2,245	0.00%
2019/06/05	0	0.00	5	17.20	17.05	-5	2,229	-0.22%
2019/06/04	7	17.38	2	17.15	17.25	5	2,223	0.22%
2019/06/03	4	17.04	13	16.94	17.25	-9	2,205	-0.41%
2019/05/31	1	17.05	4	17.00	17.00	-3	2,190	-0.14%
2019/05/29	16	17.13	118	17.16	16.95	-102	2,131	-4.79%	大賣/鉅額交易
2019/05/28	13	17.61	17	17.55	17.40	-4	2,063	-0.19%
2019/05/27	205	17.25	141	17.27	17.85	64	1,976	3.24%	大買/大賣/
2019/05/24	68	16.78	1	16.90	17.00	67	1,707	3.92%
2019/05/23	3	16.20	0	0.00	16.20	3	1,507	0.20%
2019/05/22	1	16.35	0	0.00	16.30	1	1,498	0.07%
2019/05/21	0	0.00	6	16.25	16.20	-6	1,486	-0.40%
2019/05/20	35	16.40	20	16.40	16.15	15	1,467	1.02%
2019/05/17	12	16.33	13	16.30	16.55	-1	1,370	-0.07%
2019/05/16	5	15.90	3	15.90	15.85	2	1,158	0.17%
2019/05/15	4	16.01	3	16.05	16.00	1	1,140	0.09%
2019/05/14	5	15.65	1	15.65	15.80	4	1,111	0.36%
2019/05/13	24	15.77	1	15.85	15.70	23	1,108	2.07%
2019/05/03	0	0.00	1	15.35	15.35	-1	1,110	-0.09%
2019/04/26	0	0.00	4	15.25	15.25	-4	1,173	-0.34%
2019/04/19	4	15.15	0	0.00	15.15	4	1,201	0.33%
2019/04/17	1	15.40	0	0.00	15.40	1	1,186	0.08%
2019/04/16	0	0.00	10	15.45	15.40	-10	1,181	-0.85%
2019/04/12	0	0.00	5	15.50	15.50	-5	1,162	-0.43%
2019/04/11	0	0.00	10	15.65	15.60	-10	1,151	-0.87%
2019/04/10	6	16.19	12	16.08	16.00	-6	1,132	-0.53%
2019/04/08	7	16.15	15	16.18	16.35	-8	1,118	-0.71%
2019/04/03	2	16.00	1	16.00	15.95	1	1,095	0.09%
2019/04/01	1	15.80	0	0.00	15.75	1	1,065	0.09%
2019/03/29	3	15.70	0	0.00	15.80	3	1,053	0.28%
2019/03/28	3	15.80	12	15.80	15.80	-9	1,042	-0.86%
2019/03/27	1	15.80	9	15.81	15.85	-8	1,031	-0.78%
2019/03/26	0	0.00	3	15.20	15.55	-3	1,002	-0.30%
2019/03/25	2	15.00	2	15.20	15.20	0	955	0.00%
2019/03/22	4	14.90	24	14.94	15.10	-20	920	-2.17%
2019/03/15	0	0.00	1	15.20	15.25	-1	839	-0.12%
2019/03/14	0	0.00	1	15.25	15.25	-1	835	-0.12%
2019/03/13	0	0.00	2	15.20	15.25	-2	834	-0.24%
2019/03/08	8	15.33	0	0.00	15.40	8	842	0.95%
2019/03/07	15	15.28	0	0.00	15.30	15	846	1.77%
2019/03/06	2	15.15	0	0.00	15.25	2	843	0.24%
2019/03/05	7	15.15	0	0.00	15.20	7	840	0.83%
2019/03/04	0	0.00	1	15.15	15.15	-1	835	-0.12%
2019/02/27	0	0.00	1	14.85	15.00	-1	828	-0.12%
2019/02/22	5	14.55	4	14.60	14.60	1	792	0.13%
2019/02/20	1	14.60	0	0.00	14.60	1	796	0.13%
2019/02/19	0	0.00	3	14.50	14.55	-3	797	-0.38%
2019/02/13	3	14.67	0	0.00	14.70	3	882	0.34%
2019/02/12	2	14.50	0	0.00	14.60	2	865	0.23%
2019/02/11	4	14.55	0	0.00	14.55	4	848	0.47%
2019/01/30	1	14.40	0	0.00	14.50	1	844	0.12%
2019/01/29	1	14.65	0	0.00	14.65	1	813	0.12%
2019/01/24	0	0.00	10	14.45	14.45	-10	768	-1.30%
2019/01/22	0	0.00	2	14.40	14.45	-2	768	-0.26%
2019/01/21	2	14.35	0	0.00	14.35	2	752	0.27%
2019/01/18	0	0.00	1	14.30	14.35	-1	737	-0.14%
2019/01/17	3	14.20	0	0.00	14.25	3	733	0.41%
2019/01/14	0	0.00	1	14.00	14.05	-1	735	-0.14%
2019/01/11	0	0.00	2	14.05	14.05	-2	786	-0.25%
2019/01/10	5	14.10	2	14.15	14.15	3	771	0.39%
2019/01/04	2	13.95	0	0.00	13.90	2	801	0.25%
2019/01/03	2	14.00	0	0.00	14.00	2	836	0.24%
2018/12/28	2	14.00	0	0.00	14.10	2	851	0.23%
2018/12/26	2	13.95	0	0.00	13.90	2	871	0.23%
2018/12/25	3	13.93	0	0.00	13.90	3	866	0.35%
2018/12/24	7	14.05	0	0.00	14.00	7	873	0.80%
2018/12/12	0	0.00	9	14.31	14.30	-9	948	-0.95%
2018/12/05	0	0.00	13	14.16	14.30	-13	931	-1.40%
2018/12/04	0	0.00	15	14.30	14.30	-15	945	-1.59%
2018/12/03	2	14.25	0	0.00	14.25	2	957	0.21%
2018/11/29	5	14.17	10	14.20	14.15	-5	953	-0.52%
2018/11/20	0	0.00	1	14.15	14.15	-1	1,164	-0.09%
2018/11/19	0	0.00	1	14.30	14.20	-1	1,158	-0.09%
2018/11/15	5	14.13	2	14.20	14.25	3	1,135	0.26%
2018/11/14	1	13.45	11	13.82	13.85	-10	1,067	-0.94%
2018/11/12	0	0.00	5	13.50	13.45	-5	1,036	-0.48%
2018/11/08	0	0.00	3	13.40	13.40	-3	1,044	-0.29%
2018/10/31	1	12.85	1	13.00	12.95	0	1,057	0.00%
2018/10/30	0	0.00	1	12.95	12.95	-1	1,042	-0.10%
2018/10/29	1	12.80	0	0.00	12.85	1	1,041	0.10%
2018/10/25	0	0.00	16	13.11	13.00	-16	1,063	-1.50%
2018/10/24	1	13.40	1	13.45	13.35	0	1,068	0.00%
2018/10/23	1	13.70	10	13.59	13.50	-9	1,070	-0.84%
2018/10/22	10	13.75	0	0.00	13.75	10	1,075	0.93%
2018/10/19	0	0.00	1	13.65	14.00	-1	1,071	-0.09%
2018/10/17	2	13.53	1	13.45	13.45	1	1,018	0.10%
2018/10/11	0	0.00	11	13.40	13.20	-11	991	-1.11%
2018/10/09	2	14.00	1	13.95	14.00	1	957	0.10%
2018/10/08	0	0.00	10	13.85	13.95	-10	948	-1.05%
2018/10/05	20	13.88	0	0.00	13.85	20	943	2.12%
2018/10/04	3	14.10	2	14.15	14.10	1	921	0.11%
2018/10/03	7	14.20	0	0.00	14.15	7	918	0.76%
2018/10/02	1	14.25	1	14.15	14.15	0	913	0.00%
2018/10/01	10	14.30	0	0.00	14.20	10	902	1.11%
2018/09/28	4	14.08	12	14.15	14.15	-8	890	-0.90%
2018/09/27	0	0.00	2	14.00	14.05	-2	865	-0.23%
2018/09/26	0	0.00	4	13.95	14.05	-4	855	-0.47%
2018/09/25	3	14.00	5	13.95	13.85	-2	848	-0.24%
2018/09/20	12	13.94	4	13.80	13.80	8	842	0.95%
2018/09/19	7	13.86	0	0.00	13.90	7	827	0.85%
2018/09/17	0	0.00	1	13.75	13.75	-1	826	-0.12%
2018/09/14	1	13.80	0	0.00	13.80	1	829	0.12%
2018/09/13	1	13.60	3	13.65	13.80	-2	833	-0.24%
2018/09/11	0	0.00	3	13.40	13.45	-3	837	-0.36%
2018/09/10	0	0.00	4	13.25	13.30	-4	851	-0.47%
2018/09/07	18	13.41	15	13.43	13.50	3	841	0.36%
2018/09/06	5	13.89	0	0.00	13.80	5	831	0.60%
2018/09/05	0	0.00	11	13.86	13.85	-11	829	-1.33%
2018/09/04	1	14.20	33.4	14.09	14.15	-32.4	815	-3.97%
2018/09/03	18	14.38	58	14.35	14.25	-40	805	-4.97%
2018/08/31	20	13.81	5	13.80	13.95	15	741	2.02%
2018/08/30	76	13.65	68	13.86	13.85	8	729	1.10%
2018/08/22	20	13.06	0	0.00	13.05	20	704	2.84%
2018/08/21	2	13.05	0	0.00	12.95	2	704	0.28%
2018/08/17	6	13.00	0	0.00	12.95	6	723	0.83%
2018/08/14	0	0.00	8	12.85	13.05	-8	738	-1.08%
2018/08/13	6	12.73	0	0.00	12.70	6	737	0.81%
2018/08/08	0	0.00	13	12.87	13.00	-13	764	-1.70%
2018/08/07	2	12.65	0	0.00	12.70	2	774	0.26%
2018/08/03	0	0.00	5	12.80	12.85	-5	809	-0.62%
2018/08/02	13	12.75	8	12.75	12.75	5	810	0.62%
2018/08/01	24	13.26	0	0.00	13.30	24	805	2.98%
2018/07/30	13	13.22	0	0.00	13.20	13	776	1.67%
2018/07/25	0	0.00	10	13.20	13.25	-10	807	-1.24%
2018/07/23	10	13.25	0	0.00	13.20	10	922	1.08%
2018/07/09	2	13.00	0	0.00	13.00	2	1,198	0.17%
2018/07/06	0	0.00	1	12.95	12.90	-1	1,229	-0.08%
2018/07/05	0	0.00	100	12.98	13.00	-100	1,229	-8.14%
2018/07/03	12	13.04	0	0.00	12.95	12	1,278	0.94%
2018/06/29	0	0.00	1	13.10	13.15	-1	1,382	-0.07%
2018/06/26	20	13.05	0	0.00	13.05	20	1,669	1.20%
2018/06/25	0	0.00	4	13.10	13.10	-4	1,669	-0.24%
2018/06/05	15	13.33	0	0.00	13.30	15	1,767	0.85%
2018/06/01	4	13.50	4	13.60	13.35	0	1,751	0.00%
2018/05/31	20	13.16	0	0.00	13.20	20	1,712	1.17%
2018/05/30	5	13.15	0	0.00	13.15	5	1,716	0.29%
2018/05/25	10	13.30	0	0.00	13.35	10	1,735	0.58%
2018/05/24	17	13.46	0	0.00	13.40	17	1,723	0.99%
2018/05/18	0	0.00	1	13.50	13.55	-1	1,800	-0.06%
2018/05/17	1	13.40	0	0.00	13.40	1	1,836	0.05%
2018/05/15	5	13.20	0	0.00	13.25	5	1,848	0.27%
2018/05/14	0	0.00	1	13.05	12.95	-1	1,889	-0.05%
2018/05/10	5	13.05	0	0.00	13.05	5	1,886	0.26%
2018/04/30	3	13.20	0	0.00	13.20	3	1,915	0.16%
2018/04/27	5	12.90	0	0.00	13.10	5	1,865	0.27%
2018/04/24	1	12.90	0	0.00	12.80	1	1,945	0.05%
2018/04/18	1	13.35	0	0.00	13.25	1	1,993	0.05%
2018/04/16	0	0.00	2	13.15	12.90	-2	1,984	-0.10%
2018/04/10	0	0.00	6	13.75	13.70	-6	2,038	-0.29%
2018/04/03	10	13.75	30	13.80	13.90	-20	2,067	-0.97%
2018/04/02	3	13.85	0	0.00	13.85	3	2,021	0.15%
2018/03/31	18	14.03	18	13.94	13.90	0	1,986	0.00%
2018/03/30	41	14.58	28	14.62	14.55	13	1,891	0.69%
2018/03/29	7	16.09	0	0.00	16.15	7	1,716	0.41%
2018/03/27	2	16.20	0	0.00	16.20	2	1,720	0.12%
2018/03/23	16	15.65	20	15.65	15.70	-4	1,723	-0.23%
2018/03/22	5	16.05	0	0.00	15.95	5	1,753	0.29%
2018/03/21	5	16.05	30	16.05	15.95	-25	1,750	-1.43%
2018/03/16	1	16.25	0	0.00	16.15	1	1,835	0.05%
2018/03/15	66	16.27	10	16.18	16.25	56	1,848	3.03%
2018/03/13	5	15.80	18	15.90	16.00	-13	1,798	-0.72%
2018/03/12	10	16.00	2	15.90	15.95	8	1,802	0.44%
2018/03/09	5	15.60	0	0.00	15.70	5	1,810	0.28%
2018/03/08	17	15.55	0	0.00	15.55	17	1,819	0.93%
2018/03/07	1	15.65	0	0.00	15.50	1	1,842	0.05%
2018/03/06	0	0.00	38	15.42	15.50	-38	1,919	-1.98%
2018/03/02	8	15.65	0	0.00	15.65	8	2,068	0.39%
2018/03/01	24	15.70	7	15.79	15.90	17	2,088	0.81%
2018/02/27	4	16.05	32	15.94	15.95	-28	2,147	-1.30%
2018/02/22	0	0.00	2	15.70	15.80	-2	2,181	-0.09%
2018/02/12	33	15.09	4	15.15	15.10	29	2,176	1.33%
2018/02/09	1	14.45	0	0.00	14.70	1	2,139	0.05%
2018/02/02	5	16.10	3	16.22	16.15	2	2,102	0.10%
2018/01/30	0	0.00	20	16.45	16.45	-20	2,179	-0.92%
2018/01/26	11	16.70	1	16.75	16.75	10	2,167	0.46%
2018/01/24	11	16.64	1	16.55	16.55	10	2,189	0.46%
2018/01/23	2	16.50	5	16.55	16.45	-3	2,199	-0.14%
2018/01/22	0	0.00	41	16.83	16.70	-41	2,239	-1.83%
2018/01/19	10	17.30	92	17.22	17.10	-82	2,234	-3.67%
2018/01/18	2	17.40	11	17.25	17.25	-9	2,216	-0.41%
2018/01/17	9	17.36	11	17.39	17.40	-2	2,230	-0.09%
2018/01/16	0	0.00	25	17.24	17.40	-25	2,211	-1.13%
2018/01/15	3	17.20	10	17.15	17.10	-7	2,182	-0.32%
2018/01/11	4	17.29	1	17.35	17.15	3	2,143	0.14%
2018/01/10	2	17.20	1	17.20	17.25	1	2,144	0.05%
2018/01/09	8	17.49	17	17.57	17.20	-9	2,128	-0.42%
2018/01/08	14	17.58	2	17.65	17.75	12	2,079	0.58%
2018/01/05	12	17.15	0	0.00	17.20	12	2,025	0.59%
2018/01/04	0	0.00	6	16.65	16.80	-6	2,003	-0.30%
2018/01/03	0	0.00	21	16.55	16.60	-21	1,978	-1.06%
2018/01/02	17	16.65	10	16.62	16.50	7	1,963	0.36%