中再保 (2851)-新光-高雄券商分點個股進出

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

中再保

(2851)

可現股當沖

股價
25.25
漲跌
▲0.40
漲幅
+1.61%
成交量
2,003張
產業
上市金融類股
174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

中再保 (2851)籌碼相關－新光-高雄券商分點個股進出

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-高雄券商分點個股進出
新光-高雄券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/18	0.1	24.75	2.1	24.88	25.25	-2	1,879	-0.11%
2024/04/17	0	0.00	3	24.75	24.85	-3	1,856	-0.16%
2024/04/16	4.6	24.61	0	0.00	24.50	4.6	1,836	0.25%
2024/04/15	4	25.04	52.2	25.06	25.00	-48.2	1,788	-2.70%
2024/04/12	2	25.25	4.1	25.35	25.20	-2.1	1,757	-0.12%
2024/04/11	0	25.55	6.1	25.63	25.60	-6	1,725	-0.35%
2024/04/10	1	25.45	106	25.44	25.40	-105	1,698	-6.18%	大賣/鉅額交易
2024/04/09	0	0.00	50	25.09	25.15	-50	1,667	-3.00%
2024/04/08	43	24.52	410	24.23	24.50	-367	1,612	-22.75%	大賣/鉅額交易
2024/04/03	106.2	24.56	0	0.00	24.55	106.2	1,531	6.93%	大買/鉅額交易
2024/04/02	2	25.20	0	0.00	25.25	2	1,441	0.14%
2024/04/01	2	25.20	5	25.25	25.25	-3	1,434	-0.21%
2024/03/29	2	24.95	2	24.95	24.75	0	1,384	0.00%
2024/03/28	2	24.93	6	24.98	24.90	-4	1,362	-0.29%
2024/03/27	0	0.00	3	24.80	24.90	-3	1,306	-0.23%
2024/03/26	6	24.53	0	0.00	24.60	6	1,280	0.47%
2024/03/25	2	24.75	0	0.00	24.75	2	1,270	0.16%
2024/03/22	0	0.00	9.4	24.75	24.70	-9.4	1,263	-0.75%
2024/03/21	0	0.00	3	24.70	24.75	-3	1,247	-0.24%
2024/03/20	6	24.58	24.5	24.50	24.50	-18.5	1,240	-1.49%
2024/03/19	21	24.35	2.6	24.35	24.35	18.4	1,221	1.50%
2024/03/18	8	24.23	0	0.00	24.30	8	1,216	0.66%
2024/03/15	1	24.40	2.2	24.86	24.30	-1.2	1,197	-0.10%
2024/03/14	3	24.72	15	24.72	24.75	-12	1,163	-1.03%
2024/03/13	1.5	24.42	1.5	24.52	24.50	0	1,119	0.00%
2024/03/12	1	24.40	22	24.41	24.50	-21	1,065	-1.97%
2024/03/11	5	23.88	48	23.80	23.90	-43	976	-4.40%
2024/03/08	0.1	22.85	0	0.00	22.65	0.1	846	0.01%
2024/03/07	10.1	22.80	1	22.75	22.90	9.1	833	1.09%
2024/03/06	0.4	22.55	0	0.00	22.55	0.4	804	0.05%
2024/03/05	0.1	22.40	30	22.40	22.50	-29.9	799	-3.74%
2024/03/04	11.1	22.34	5	22.35	22.35	6.1	789	0.77%
2024/03/01	25.2	22.38	0	0.00	22.35	25.2	772	3.26%
2024/02/29	17.9	22.43	5	22.45	22.45	12.9	770	1.68%
2024/02/27	0.1	22.80	0	0.00	22.65	0.1	721	0.01%
2024/02/22	0.1	22.90	0	0.00	22.80	0.1	720	0.02%
2024/02/15	2.4	22.50	0.1	22.60	22.50	2.3	740	0.30%
2024/02/05	1.2	22.61	0	0.00	22.60	1.2	787	0.15%
2024/02/01	5	22.85	0	0.00	22.95	5	796	0.63%
2024/01/31	0.4	22.70	0	0.00	23.05	0.4	793	0.06%
2024/01/30	1	22.50	0	0.00	22.50	1	784	0.13%
2024/01/29	0.1	22.60	0	0.00	22.65	0.1	784	0.01%
2024/01/26	1.5	22.61	0	0.00	22.60	1.5	796	0.19%
2024/01/25	0.9	22.64	5	22.55	22.55	-4.1	801	-0.51%
2024/01/24	1	22.57	0	0.00	22.55	1	808	0.12%
2024/01/23	0.9	22.58	4	22.50	22.50	-3.1	814	-0.38%
2024/01/22	0.9	22.59	0	0.00	22.50	0.9	820	0.11%
2024/01/19	0.5	22.54	0	0.00	22.55	0.5	822	0.07%
2024/01/18	0.2	22.50	0	0.00	22.50	0.2	826	0.03%
2024/01/17	6	22.34	0	0.00	22.35	6	825	0.73%
2024/01/16	1.6	22.73	0	0.00	22.65	1.6	785	0.20%
2024/01/15	0.4	22.90	0	0.00	22.85	0.4	775	0.05%
2024/01/12	0.4	22.90	0	0.00	22.85	0.4	780	0.05%
2024/01/11	3.2	22.86	4	22.85	22.85	-0.8	788	-0.10%
2024/01/10	0.1	22.80	36	22.85	22.80	-36	807	-4.45%
2024/01/09	0.1	22.85	2	22.90	22.80	-1.9	813	-0.23%
2024/01/08	0.9	22.97	0	0.00	22.90	0.9	817	0.11%
2024/01/05	6.9	22.90	0	0.00	22.95	6.9	819	0.84%
2024/01/04	0.5	22.94	0	0.00	22.90	0.5	821	0.06%
2024/01/03	0.4	22.95	0	0.00	22.85	0.4	826	0.05%
2024/01/02	0.3	23.02	0	0.00	22.95	0.3	816	0.04%
2023/12/29	1	23.10	0	0.00	23.05	1	818	0.12%
2023/12/28	30	23.00	1	23.05	23.15	29	856	3.39%
2023/12/27	0	0.00	10.3	23.10	23.10	-10.3	856	-1.20%
2023/12/26	2.1	22.90	2	22.93	23.00	0.1	850	0.01%
2023/12/25	1.2	22.86	5	22.85	22.85	-3.8	849	-0.45%
2023/12/22	0.1	23.00	1	23.00	23.00	-0.9	852	-0.10%
2023/12/21	0.1	23.00	0	0.00	23.00	0.1	867	0.01%
2023/12/19	2.3	22.87	0	0.00	22.85	2.3	868	0.27%
2023/12/18	0.2	23.15	0	0.00	23.10	0.2	889	0.02%
2023/12/15	0	0.00	18	23.22	23.25	-18	887	-2.03%
2023/12/14	0.1	22.95	0	0.00	22.95	0.1	868	0.01%
2023/12/13	10.4	22.85	0	0.00	22.75	10.4	863	1.20%
2023/12/12	0.6	22.85	0	0.00	22.80	0.6	864	0.07%
2023/12/11	0.4	22.95	0	0.00	22.85	0.4	873	0.05%
2023/12/08	0.4	22.85	0	0.00	22.95	0.4	915	0.05%
2023/12/07	0.6	22.94	0	0.00	22.85	0.6	934	0.07%
2023/12/06	0.5	23.17	0	0.00	22.95	0.5	928	0.06%
2023/12/05	1.2	23.16	0	0.00	23.20	1.2	925	0.13%
2023/12/04	3.1	23.30	0	0.00	23.20	3.1	926	0.34%
2023/12/01	1.2	23.03	0	0.00	23.10	1.2	928	0.13%
2023/11/30	0.3	22.98	1	23.05	23.15	-0.7	937	-0.07%
2023/11/29	0.3	22.95	2	22.90	22.90	-1.7	943	-0.18%
2023/11/28	0.4	23.10	0	0.00	22.90	0.4	958	0.05%
2023/11/27	0.1	23.00	0	0.00	22.85	0.1	1,052	0.01%
2023/11/24	1.7	22.87	0	0.00	22.90	1.7	1,063	0.16%
2023/11/23	0.2	22.95	0	0.00	22.85	0.2	1,079	0.02%
2023/11/22	0.2	22.95	0	0.00	22.90	0.2	1,106	0.02%
2023/11/21	0	22.90	1	22.90	22.95	-1	1,112	-0.09%
2023/11/20	0	0.00	4	22.83	22.90	-4	1,115	-0.36%
2023/11/17	0.4	22.80	0	0.00	22.75	0.4	1,149	0.04%
2023/11/16	1.4	22.75	0	0.00	22.80	1.4	1,159	0.12%
2023/11/15	41	22.80	0	0.00	22.80	41	1,174	3.49%
2023/11/14	0.5	22.59	1	22.45	22.55	-0.5	1,250	-0.04%
2023/11/13	12	22.69	7	22.59	22.55	5	1,277	0.39%
2023/11/10	3	23.15	2	23.25	23.25	1	1,270	0.08%
2023/11/08	0	0.00	2	23.00	22.90	-2	1,429	-0.14%
2023/11/07	0	0.00	2	22.95	23.00	-2	1,523	-0.13%
2023/11/06	0.2	23.00	2.1	23.05	23.00	-1.9	1,544	-0.12%
2023/11/03	2.4	22.91	0	0.00	22.90	2.4	1,550	0.15%
2023/11/02	0	22.75	5.1	22.81	22.75	-5.1	1,547	-0.33%
2023/11/01	0	0.00	0.1	22.60	22.65	-0.1	1,549	-0.01%
2023/10/31	3.7	22.62	0	0.00	22.45	3.7	1,561	0.23%
2023/10/30	3	22.93	0.1	22.95	22.75	2.9	1,623	0.18%
2023/10/27	2	22.95	0	0.00	23.00	2	1,645	0.12%
2023/10/26	0	0.00	1	22.90	22.80	-1	1,744	-0.06%
2023/10/25	0	0.00	2.1	23.10	23.10	-2.1	1,772	-0.12%
2023/10/24	0	0.00	0.2	22.80	22.75	-0.2	1,803	-0.01%
2023/10/23	0.4	22.55	0.1	22.80	22.85	0.4	1,856	0.02%
2023/10/20	1.1	22.38	0.3	22.40	22.55	0.8	1,884	0.04%
2023/10/19	3.9	22.53	1.2	22.64	22.65	2.7	1,917	0.14%
2023/10/18	9.3	22.38	0	0.00	22.30	9.3	1,953	0.48%
2023/10/17	0.4	22.65	0	0.00	22.55	0.4	1,944	0.02%
2023/10/16	4.7	22.64	0	0.00	22.60	4.7	1,993	0.23%
2023/10/13	0.8	22.93	0	0.00	22.75	0.8	2,007	0.04%
2023/10/12	0.4	23.00	0	0.00	23.00	0.4	2,023	0.02%
2023/10/11	0.4	22.88	1	23.05	22.95	-0.6	2,034	-0.03%
2023/10/06	0.2	22.90	0	0.00	22.85	0.2	2,059	0.01%
2023/10/05	1.5	22.63	1	22.75	22.80	0.5	2,100	0.02%
2023/10/04	4.7	22.76	0	0.00	22.60	4.7	2,145	0.22%
2023/10/03	2.5	23.17	0	0.00	23.10	2.5	2,120	0.12%
2023/10/02	0.4	23.35	0	0.00	23.30	0.4	2,140	0.02%
2023/09/28	0.3	23.23	2.1	23.30	23.30	-1.8	2,160	-0.08%
2023/09/27	2.4	23.25	0	0.00	23.20	2.4	2,170	0.11%
2023/09/26	0.6	23.27	0	0.00	23.25	0.6	2,177	0.03%
2023/09/25	0.5	23.44	1	23.35	23.30	-0.5	2,181	-0.02%
2023/09/22	0.1	23.40	1	23.35	23.45	-0.9	2,180	-0.04%
2023/09/21	9.1	23.40	0	0.00	23.30	9.1	2,184	0.42%
2023/09/20	0.4	23.78	1	23.65	23.70	-0.6	2,178	-0.03%
2023/09/19	0.1	23.73	0	0.00	23.75	0.1	2,182	0.00%
2023/09/15	0	0.00	2.6	24.12	23.95	-2.6	2,208	-0.12%
2023/09/14	1.1	24.20	1.8	24.24	24.15	-0.8	2,221	-0.03%
2023/09/13	1	24.10	7	24.10	24.25	-6	2,228	-0.27%
2023/09/12	0	0.00	3	23.78	23.90	-3	2,214	-0.14%
2023/09/11	0.4	23.50	4.2	23.52	23.50	-3.8	2,216	-0.17%
2023/09/08	0.5	23.34	0	0.00	23.45	0.5	2,241	0.02%
2023/09/07	0.4	23.40	0	0.00	23.30	0.4	2,265	0.02%
2023/09/06	0.6	23.53	4.3	23.45	23.35	-3.7	2,284	-0.16%
2023/09/05	1.5	23.52	1.5	23.50	23.55	0	2,307	0.00%
2023/09/04	0.4	23.40	1.2	23.65	23.60	-0.8	2,397	-0.03%
2023/09/01	3.6	23.46	3	23.45	23.40	0.6	2,476	0.03%
2023/08/31	2.1	23.68	3	23.83	23.50	-0.9	2,499	-0.04%
2023/08/30	1	23.65	0	0.00	23.80	1	2,459	0.04%
2023/08/29	2	23.63	0	0.00	23.60	2	2,456	0.08%
2023/08/28	2	23.50	1	23.55	23.50	1	2,491	0.04%
2023/08/25	0.7	23.47	0	0.00	23.40	0.7	2,496	0.03%
2023/08/24	1.2	23.51	1	23.45	23.45	0.2	2,521	0.01%
2023/08/23	2.2	23.50	1	23.75	23.45	1.2	2,534	0.05%
2023/08/22	0.9	23.47	0	0.00	23.40	0.9	2,522	0.04%
2023/08/21	0.1	23.55	2.2	23.55	23.60	-2.1	2,533	-0.08%
2023/08/18	8.2	23.23	3	23.20	23.30	5.2	2,555	0.20%
2023/08/17	4	23.29	4	23.78	23.95	0	2,530	0.00%
2023/08/16	17.8	23.12	7	23.19	23.25	10.8	2,522	0.43%
2023/08/15	14.4	23.95	10	23.75	23.75	4.4	2,517	0.18%
2023/08/14	6.9	24.57	6.4	24.60	24.40	0.5	2,494	0.02%
2023/08/11	6	24.91	29	24.96	25.00	-23	2,431	-0.95%
2023/08/10	1	24.10	5	24.14	24.15	-4	2,370	-0.17%
2023/08/09	0	0.00	1	23.80	23.95	-1	2,386	-0.04%
2023/08/08	5	23.65	1	23.65	23.70	4	2,403	0.17%
2023/08/07	1.1	23.77	0	0.00	23.80	1.1	2,454	0.05%
2023/08/04	1.4	23.38	0	0.00	23.65	1.4	2,488	0.06%
2023/08/02	32.2	23.85	202	23.53	23.55	-169.9	2,581	-6.58%	大賣/鉅額交易
2023/08/01	1	24.25	0.5	24.25	24.20	0.5	2,708	0.02%
2023/07/31	3	23.90	26	24.44	24.00	-23	2,704	-0.85%
2023/07/28	0.7	24.40	6	24.14	24.40	-5.3	2,643	-0.20%
2023/07/27	0	0.00	6.4	23.94	23.95	-6.4	2,622	-0.24%
2023/07/26	3.4	23.94	11.4	23.96	23.90	-8	2,601	-0.31%
2023/07/25	0	0.00	6.9	23.48	23.60	-6.9	2,554	-0.27%
2023/07/24	2	22.93	2.4	22.98	23.10	-0.4	2,521	-0.02%
2023/07/21	0	0.00	14.2	22.76	22.85	-14.2	2,486	-0.57%
2023/07/19	12.5	22.49	9	22.46	22.40	3.5	2,465	0.14%
2023/07/18	0.2	21.93	7	21.99	21.95	-6.9	2,413	-0.28%
2023/07/17	0	0.00	2	22.15	22.15	-2	2,403	-0.08%
2023/07/14	0.1	21.85	5	21.95	22.00	-4.9	2,413	-0.20%
2023/07/13	2.1	22.02	0.2	22.00	21.90	1.9	2,423	0.08%
2023/07/12	4	21.95	17	22.06	22.10	-13	2,404	-0.54%
2023/07/11	2	21.73	8.5	21.66	21.70	-6.5	2,373	-0.27%
2023/07/10	0.1	21.00	1	21.20	21.20	-0.9	2,343	-0.04%
2023/07/07	1.4	20.79	2	20.95	20.95	-0.6	2,354	-0.03%
2023/07/06	0.8	21.07	1	21.20	20.95	-0.2	2,335	-0.01%
2023/07/04	3	21.25	0	0.00	21.25	3	2,314	0.13%
2023/07/03	0.5	21.35	2	21.45	21.35	-1.5	2,308	-0.07%
2023/06/28	1	21.10	4	21.08	21.20	-3	2,290	-0.13%
2023/06/27	0.2	20.85	4	20.90	20.80	-3.8	2,276	-0.17%
2023/06/26	0.2	20.93	8	20.98	20.80	-7.8	2,277	-0.34%
2023/06/21	0.2	20.85	6	20.88	21.00	-5.8	2,265	-0.25%
2023/06/20	0.3	20.82	0	0.00	20.80	0.3	2,261	0.01%
2023/06/19	3.5	20.80	0	0.00	20.80	3.5	2,256	0.15%
2023/06/15	39.1	20.90	0	0.00	20.90	39.1	2,225	1.76%
2023/06/14	0	0.00	1	20.90	20.90	-1	2,217	-0.05%
2023/06/12	1	21.15	2	21.15	21.25	-1	2,219	-0.05%
2023/06/09	0	0.00	20	21.14	21.05	-20	2,217	-0.90%
2023/06/08	9	21.34	4.2	21.45	21.05	4.8	2,205	0.22%
2023/06/07	0	0.00	24.2	21.27	21.60	-24.2	2,177	-1.11%
2023/06/06	0.3	20.65	3.6	20.80	20.85	-3.3	2,148	-0.15%
2023/06/05	1	20.65	36.5	20.51	20.65	-35.5	2,121	-1.67%
2023/06/02	0	0.00	7.2	20.22	20.20	-7.2	2,070	-0.35%
2023/06/01	19	20.19	1	20.15	20.15	18	2,070	0.87%
2023/05/31	0	0.00	3	20.20	20.25	-3	2,026	-0.15%
2023/05/30	1.1	19.99	21	20.07	20.20	-19.9	2,002	-0.99%
2023/05/29	0	0.00	10	19.83	19.85	-10	1,988	-0.50%
2023/05/26	2	19.65	3	19.80	19.75	-1	1,976	-0.05%
2023/05/25	1	19.75	23	19.80	19.75	-22	1,965	-1.12%
2023/05/24	13	19.79	1	19.85	19.90	12	1,953	0.61%
2023/05/23	3	20.00	11	20.07	19.95	-8	1,940	-0.41%
2023/05/22	0	0.00	1	19.65	19.70	-1	1,910	-0.05%
2023/05/19	23	19.46	0	0.00	19.50	23	1,890	1.22%
2023/05/18	6	19.60	4	19.80	19.60	2	1,858	0.11%
2023/05/17	1.1	19.60	0	0.00	19.70	1.1	1,825	0.06%
2023/05/16	29	19.41	6	19.40	19.60	23	1,798	1.28%
2023/05/15	8.2	19.27	0	0.00	19.40	8.2	1,792	0.45%
2023/05/12	8	19.50	1	19.40	19.50	7	1,787	0.39%
2023/05/11	51	19.70	0	0.00	19.55	51	1,776	2.87%
2023/05/10	29	19.96	0	0.00	20.00	29	1,765	1.64%
2023/05/09	11	19.97	9.1	20.14	19.95	1.9	1,777	0.11%
2023/05/08	85	19.81	23.1	20.01	20.35	61.9	1,693	3.65%
2023/05/05	0	0.00	1.1	18.75	18.65	-1.1	1,541	-0.07%
2023/05/04	0	0.00	6.6	18.56	18.75	-6.6	1,572	-0.42%
2023/05/03	0	0.00	1	18.30	18.40	-1	1,584	-0.06%
2023/05/02	0	0.00	25	18.25	18.30	-25	1,591	-1.57%
2023/04/28	0.1	18.25	50	18.18	18.20	-49.9	1,642	-3.04%
2023/04/26	2.3	18.19	25	18.10	18.20	-22.7	1,735	-1.31%
2023/04/25	0.6	18.12	0	0.00	18.10	0.6	1,802	0.03%
2023/04/24	0.3	18.15	0	0.00	18.15	0.3	1,820	0.01%
2023/04/21	0.3	18.20	1	18.25	18.15	-0.7	1,857	-0.04%
2023/04/20	0	0.00	1.3	18.28	18.15	-1.3	1,888	-0.07%
2023/04/19	0	0.00	6.5	18.46	18.25	-6.5	1,990	-0.33%
2023/04/18	0	0.00	10.6	18.56	18.60	-10.6	1,992	-0.53%
2023/04/17	85	18.43	6.2	18.37	18.50	78.8	1,999	3.94%
2023/04/14	0	0.00	3.1	18.28	18.35	-3.1	2,024	-0.15%
2023/04/13	0	0.00	51.6	18.20	18.25	-51.6	2,060	-2.51%
2023/04/12	3.3	18.20	6.2	18.23	18.25	-2.9	2,103	-0.14%
2023/04/11	50	17.95	7	17.89	17.90	43	2,240	1.92%
2023/04/10	0	0.00	3	17.65	17.85	-3	3,106	-0.10%
2023/04/07	13	17.60	0.1	17.70	17.65	12.9	3,113	0.41%
2023/04/06	4	17.60	50	17.65	17.65	-46	3,117	-1.48%
2023/03/31	0.1	17.60	2	17.65	17.70	-1.9	3,120	-0.06%
2023/03/30	1.1	17.51	100	17.50	17.50	-98.9	3,128	-3.16%
2023/03/29	5.3	17.39	0	0.00	17.40	5.3	3,131	0.17%
2023/03/28	50.1	17.35	56	17.41	17.45	-5.9	3,136	-0.19%
2023/03/27	50.1	17.45	54	17.46	17.50	-3.9	3,128	-0.12%
2023/03/24	0	0.00	125	17.65	17.65	-125	3,120	-4.01%	大賣/鉅額交易
2023/03/23	3	17.55	1	17.65	17.60	2	3,109	0.06%
2023/03/22	0.1	17.45	3	17.62	17.65	-2.9	3,105	-0.09%
2023/03/21	135.3	17.38	0	0.00	17.35	135.3	3,092	4.37%	大買/鉅額交易
2023/03/20	1.4	17.21	0	0.00	17.20	1.4	3,080	0.05%
2023/03/17	54.3	17.21	5	17.30	17.30	49.3	3,076	1.60%
2023/03/16	5.4	17.24	0	0.00	17.25	5.4	3,064	0.17%
2023/03/15	0.6	17.65	0	0.00	17.60	0.6	3,011	0.02%
2023/03/14	9.6	17.53	0	0.00	17.50	9.6	2,999	0.32%
2023/03/13	3.3	17.71	6	17.55	17.70	-2.8	2,975	-0.09%
2023/03/10	15.8	17.86	37	17.86	17.85	-21.3	2,949	-0.72%
2023/03/09	7.5	18.21	9.4	18.29	18.20	-1.9	2,886	-0.07%
2023/03/08	1	18.40	0	0.00	18.45	1	2,829	0.04%
2023/03/07	1	18.45	0.5	18.45	18.45	0.5	2,819	0.02%
2023/03/06	0.3	18.50	1	18.40	18.45	-0.7	2,820	-0.03%
2023/03/03	0.5	18.41	0	0.00	18.40	0.5	2,820	0.02%
2023/03/02	3.1	18.40	2	18.35	18.40	1.1	2,890	0.04%
2023/03/01	28	18.45	1	18.50	18.45	27	2,936	0.92%
2023/02/24	30	18.46	3	18.50	18.55	27	2,921	0.92%
2023/02/23	27.1	18.45	0	0.00	18.45	27.1	2,912	0.93%
2023/02/22	10.1	18.42	25	18.40	18.45	-14.9	2,904	-0.51%
2023/02/21	0.3	18.57	5	18.60	18.50	-4.7	2,930	-0.16%
2023/02/20	0	0.00	1	18.60	18.65	-1	2,924	-0.03%
2023/02/17	0.3	18.35	5	18.45	18.50	-4.8	2,890	-0.16%
2023/02/16	3.1	18.41	1	18.35	18.30	2.1	2,891	0.07%
2023/02/15	1.1	18.41	0	0.00	18.35	1.1	2,886	0.04%
2023/02/14	32.1	18.34	1	18.30	18.30	31.1	2,872	1.08%
2023/02/13	7.3	18.23	1.5	18.20	18.25	5.8	2,868	0.20%
2023/02/10	7.7	18.46	0	0.00	18.40	7.7	2,841	0.27%
2023/02/09	0	0.00	5	18.65	18.75	-5	2,817	-0.18%
2023/02/08	0.2	18.85	5.1	18.80	18.75	-4.9	2,815	-0.17%
2023/02/07	0	0.00	27	18.65	18.55	-27	2,777	-0.97%
2023/02/06	2.1	18.60	0	0.00	18.70	2.1	2,745	0.08%
2023/02/03	0	0.00	2	18.65	18.65	-2	2,730	-0.07%
2023/02/02	0.5	18.46	4	18.48	18.50	-3.5	2,685	-0.13%
2023/02/01	1	18.20	2	18.15	18.25	-1	2,634	-0.04%
2023/01/31	0	0.00	3	18.05	18.10	-3	2,581	-0.12%
2023/01/30	22	17.87	4	17.94	17.90	18	2,569	0.70%
2023/01/17	5	17.75	4	17.91	17.90	1	2,513	0.04%
2023/01/16	0	0.00	8.6	17.55	17.55	-8.6	2,452	-0.35%
2023/01/13	0	0.00	12	17.45	17.50	-12	2,408	-0.50%
2023/01/12	13	17.24	55	17.21	17.25	-42	2,356	-1.78%
2023/01/11	0.1	17.20	18	17.17	17.20	-17.9	2,315	-0.77%
2023/01/10	8.9	17.10	0	0.00	17.15	8.9	2,261	0.39%
2023/01/09	1	17.10	13	17.11	17.15	-12	2,223	-0.54%
2023/01/06	2.2	17.00	20	16.95	17.05	-17.8	2,110	-0.84%
2023/01/05	1.5	16.97	0	0.00	16.95	1.5	2,082	0.07%
2023/01/04	21.2	16.95	4	16.96	17.00	17.2	2,049	0.84%
2023/01/03	22.3	16.93	2	16.88	16.95	20.3	2,013	1.01%
2022/12/30	5.1	17.02	7	17.04	17.00	-2	1,963	-0.10%
2022/12/29	13.4	16.94	14	16.95	16.90	-0.6	1,897	-0.03%
2022/12/28	84.9	16.91	29	16.98	17.05	55.9	1,731	3.23%
2022/12/27	5	18.40	6	18.32	18.25	-1	861	-0.12%
2022/12/23	0.1	18.39	0	0.00	18.45	0.1	835	0.01%
2022/12/22	5	18.16	0	0.00	18.25	5	826	0.61%
2022/12/21	2	18.25	0	0.00	18.15	2	815	0.25%
2022/12/20	3.1	18.45	0	0.00	18.25	3.1	804	0.39%
2022/12/16	2	18.75	0	0.00	18.70	2	789	0.25%
2022/12/15	0.1	18.90	1	18.80	18.90	-0.9	785	-0.11%
2022/12/14	21	18.92	1	19.00	19.00	20	780	2.56%
2022/12/13	6	18.64	3	18.65	18.70	3	772	0.39%
2022/12/12	7.1	18.75	0	0.00	18.75	7.1	763	0.93%
2022/11/29	0.1	19.05	0	0.00	19.10	0.1	700	0.01%
2022/11/28	4	18.95	0	0.00	19.00	4	695	0.58%
2022/11/25	4.1	19.08	4	19.15	19.15	0.1	689	0.02%
2022/11/24	8.3	19.30	4.1	19.37	19.35	4.1	668	0.62%
2022/11/23	18	18.44	11.1	18.43	18.85	6.9	592	1.16%
2022/11/22	0.1	17.55	0	0.00	17.50	0.1	531	0.02%
2022/11/18	0.5	17.70	4	17.78	17.60	-3.5	520	-0.66%
2022/11/17	8.1	17.56	1	17.50	17.55	7.1	515	1.37%
2022/11/16	0.2	18.00	0	0.00	17.95	0.2	480	0.04%
2022/11/14	0	0.00	27	18.31	18.45	-27	465	-5.80%
2022/11/11	2	18.10	80	18.09	18.05	-78	464	-16.78%
2022/11/09	0	0.00	110	18.10	18.05	-110	469	-23.42%	大賣/鉅額交易
2022/11/04	3.2	18.25	0	0.00	18.25	3.2	518	0.61%
2022/11/02	14.1	18.07	0	0.00	17.85	14.1	523	2.70%
2022/10/28	3.4	17.99	0	0.00	17.85	3.4	497	0.69%
2022/10/26	2.1	18.05	1	18.00	17.95	1.1	504	0.22%
2022/10/21	5	18.25	0	0.00	18.20	5	517	0.97%
2022/10/20	2	18.10	0	0.00	17.80	2	519	0.38%
2022/10/19	2.1	18.46	0	0.00	18.45	2.1	507	0.42%
2022/10/18	10	18.45	0	0.00	18.65	10	522	1.91%
2022/10/17	3.1	18.60	0	0.00	18.50	3.1	572	0.54%
2022/10/14	0.1	18.95	0	0.00	18.95	0.1	671	0.01%
2022/10/11	4	19.58	0	0.00	19.50	4	838	0.48%
2022/10/05	0.3	19.90	0	0.00	19.90	0.3	835	0.03%
2022/09/29	2	20.00	0	0.00	20.25	2	834	0.24%
2022/09/27	0	20.30	0	0.00	20.30	0	833	0.00%
2022/09/26	1	20.10	0	0.00	20.15	1	835	0.12%
2022/09/23	1	20.50	0	0.00	20.55	1	836	0.12%
2022/09/20	0	0.00	1	20.85	20.85	-1	848	-0.12%
2022/09/16	1	20.90	1	20.90	20.90	0	860	0.00%
2022/09/15	1	21.00	0	0.00	21.00	1	863	0.12%
2022/09/14	0	0.00	2	21.00	21.00	-2	867	-0.23%
2022/09/12	4	20.93	0	0.00	21.00	4	902	0.44%
2022/09/07	13	20.88	0	0.00	20.80	13	961	1.35%
2022/09/02	1	21.15	0	0.00	21.20	1	1,011	0.10%
2022/09/01	0	0.00	10	21.10	21.15	-10	1,031	-0.97%
2022/08/31	5.1	21.26	0	0.00	21.30	5.1	1,031	0.49%
2022/08/26	5	21.40	0	0.00	21.45	5	1,036	0.48%
2022/08/25	5	21.35	0	0.00	21.35	5	1,037	0.48%
2022/08/23	16	21.37	0	0.00	21.30	16	1,038	1.54%
2022/08/22	0.1	21.60	2	21.55	21.55	-2	1,035	-0.19%
2022/08/18	1.1	21.22	0	0.00	21.30	1.1	1,025	0.11%
2022/08/17	20.1	21.73	0	0.00	21.60	20.1	1,016	1.97%
2022/08/16	20	21.70	0	0.00	21.65	20	1,013	1.98%
2022/08/15	0.1	22.00	1	22.15	21.95	-0.9	1,007	-0.09%
2022/08/12	11	21.90	0	0.00	22.15	11	1,000	1.10%
2022/08/11	44	22.04	22	21.99	22.10	22	989	2.22%
2022/08/10	2.1	22.45	0	0.00	22.60	2.1	942	0.22%
2022/08/08	20	21.45	0	0.00	21.35	20	920	2.17%
2022/08/03	2	20.90	3	20.95	21.10	-1	925	-0.11%
2022/08/02	4	21.21	0	0.00	21.15	4	928	0.43%
2022/08/01	1	21.25	0	0.00	21.35	1	960	0.10%
2022/07/29	5	20.87	0	0.00	20.95	5	953	0.52%
2022/07/28	4	21.15	0	0.00	21.05	4	949	0.42%
2022/07/26	2	20.80	0	0.00	20.95	2	955	0.21%
2022/07/25	2.1	20.76	0	0.00	21.00	2.1	950	0.22%
2022/07/22	17	20.98	7	21.03	21.10	10	938	1.07%
2022/07/21	10.5	20.96	18.1	20.75	20.80	-7.6	898	-0.84%
2022/07/20	13	22.54	57	22.44	22.15	-44	800	-5.50%
2022/07/19	3	24.78	9	24.84	24.50	-6	661	-0.91%
2022/07/18	5	24.90	0	0.00	24.90	5	652	0.77%
2022/07/08	1.1	25.06	0	0.00	25.10	1.1	693	0.16%
2022/07/01	0.5	25.50	0	0.00	25.45	0.5	774	0.06%
2022/06/24	1	26.50	0	0.00	26.50	1	872	0.11%
2022/06/23	2	26.15	0	0.00	26.15	2	880	0.23%
2022/06/17	0.8	26.81	0	0.00	26.70	0.8	927	0.09%
2022/06/16	1.1	27.22	1	27.60	27.15	0.1	928	0.01%
2022/06/14	1	28.70	0	0.00	28.80	1	941	0.11%
2022/06/10	1	28.85	0	0.00	29.00	1	985	0.10%
2022/06/09	1	29.10	0	0.00	29.10	1	991	0.10%
2022/05/31	0.1	28.90	4	28.75	28.80	-3.9	1,095	-0.36%
2022/05/30	0	0.00	5	28.86	29.00	-5	1,108	-0.45%
2022/05/27	0.3	28.60	0	0.00	28.40	0.3	1,118	0.03%
2022/05/26	1	28.35	0	0.00	28.35	1	1,135	0.09%
2022/05/25	5	28.40	0	0.00	28.45	5	1,135	0.44%
2022/05/24	3	28.55	0	0.00	28.50	3	1,145	0.26%
2022/05/23	2	28.65	0	0.00	28.60	2	1,146	0.17%
2022/05/19	2	28.73	1	29.05	29.10	1	1,152	0.09%
2022/05/18	0	0.00	1	29.25	29.30	-1	1,154	-0.09%
2022/05/17	1	28.95	0	0.00	29.00	1	1,153	0.09%
2022/05/13	11	28.00	0	0.00	28.35	11	1,145	0.96%
2022/05/12	0.1	27.95	1	28.00	27.70	-0.9	1,144	-0.08%
2022/05/10	12	28.20	4	28.30	28.30	8	1,130	0.71%
2022/05/09	14	28.50	0	0.00	28.15	14	1,122	1.25%
2022/05/06	3	29.50	0	0.00	29.45	3	1,086	0.28%
2022/05/05	30	29.55	0	0.00	29.65	30	1,084	2.77%
2022/05/04	1	29.65	1	29.50	29.65	0	1,078	0.00%
2022/05/03	0	0.00	0.1	29.70	29.55	-0.1	1,081	-0.01%
2022/04/29	0	0.00	1	30.05	30.10	-1	1,075	-0.09%
2022/04/28	1	29.80	0	0.00	29.95	1	1,083	0.09%
2022/04/27	1	29.70	1	29.55	30.05	0	1,078	0.00%
2022/04/26	1	30.05	1	30.05	30.15	0	1,073	0.00%
2022/04/25	4	29.91	2	29.90	29.95	2	1,070	0.19%
2022/04/21	1	30.50	0	0.00	30.55	1	1,073	0.09%
2022/04/18	1	29.90	0	0.00	29.95	1	1,101	0.09%
2022/04/13	0.2	30.45	0	0.00	30.60	0.2	1,090	0.02%
2022/04/12	1	30.55	0	0.00	30.30	1	1,086	0.09%
2022/04/11	2	31.15	0	0.00	31.05	2	1,083	0.18%
2022/04/08	0.2	31.48	8	31.45	31.40	-7.8	1,113	-0.70%
2022/04/07	1	31.85	3	31.58	31.15	-2	1,132	-0.18%
2022/04/01	9	31.50	1	31.45	31.50	8	1,079	0.74%
2022/03/31	0.1	31.60	2	31.50	31.55	-1.9	1,067	-0.18%
2022/03/30	3	31.33	1.1	31.35	31.35	2	1,048	0.19%
2022/03/29	3	30.77	0	0.00	30.90	3	1,002	0.30%
2022/03/28	9	30.17	0	0.00	30.55	9	978	0.92%
2022/03/25	6	30.40	9	30.50	30.35	-3	970	-0.31%
2022/03/23	0	0.00	1	30.70	30.90	-1	945	-0.11%
2022/03/22	4	30.23	1	30.25	30.45	3	918	0.33%
2022/03/21	2	30.15	0	0.00	30.20	2	889	0.22%
2022/03/18	23	30.43	24	30.35	30.15	-1	871	-0.11%
2022/03/16	4	29.50	0	0.00	29.35	4	804	0.50%
2022/03/15	35.1	30.00	10	29.93	29.75	25.1	786	3.19%
2022/03/14	0	0.00	3	29.57	29.55	-3	732	-0.41%
2022/03/11	0	0.00	2	29.00	29.00	-2	711	-0.28%
2022/03/10	0	0.00	1	29.30	29.05	-1	719	-0.14%
2022/03/08	8	28.64	0	0.00	28.55	8	719	1.11%
2022/03/07	18	29.46	9	29.46	29.15	9	700	1.28%
2022/03/04	3	29.42	0	0.00	29.55	3	637	0.47%
2022/03/03	2	29.20	1	29.50	29.35	1	618	0.16%
2022/03/02	2	29.00	2	29.43	29.30	0	611	0.00%
2022/03/01	0	0.00	17	29.20	29.20	-17	603	-2.81%
2022/02/25	2	28.80	0	0.00	28.75	2	589	0.34%
2022/02/24	2	28.95	0	0.00	28.75	2	590	0.34%
2022/02/23	0	0.00	1	29.30	29.25	-1	580	-0.17%
2022/02/22	4	28.93	0	0.00	29.00	4	586	0.68%
2022/02/21	0	0.00	1	29.35	29.40	-1	591	-0.17%
2022/02/15	2	28.88	0	0.00	28.85	2	631	0.32%
2022/02/09	1	29.00	0	0.00	29.10	1	666	0.15%
2022/02/08	3	29.05	0	0.00	29.00	3	669	0.45%
2022/02/07	3	28.85	1	28.75	28.90	2	673	0.30%
2022/01/26	3	28.27	2	28.20	28.25	1	683	0.15%
2022/01/25	4	28.21	0	0.00	28.20	4	686	0.58%
2022/01/21	7	28.76	2	28.70	28.65	5	682	0.73%
2022/01/18	0	0.00	45	29.23	29.20	-45	670	-6.71%
2022/01/17	1	29.25	0	0.00	29.15	1	669	0.15%
2022/01/14	2	29.35	0	0.00	29.20	2	669	0.30%
2022/01/13	3	29.78	0	0.00	29.85	3	674	0.44%
2022/01/11	3	29.50	7	29.31	29.30	-4	652	-0.61%
2022/01/10	0	0.00	2	29.25	29.15	-2	646	-0.31%
2022/01/07	20	29.30	3	29.50	29.30	17	654	2.60%
2022/01/06	3	29.50	3	29.80	29.45	0	644	0.00%
2022/01/05	2	29.50	20	29.50	29.40	-18	644	-2.79%
2022/01/04	5	29.37	5	29.65	29.80	0	652	0.00%
2022/01/03	67	30.55	8	30.15	30.00	59	641	9.20%
2021/12/30	6	29.33	16	29.33	29.65	-10	608	-1.64%
2021/12/29	0	0.00	1	28.85	28.80	-1	590	-0.17%
2021/12/28	2	28.55	12	28.56	28.55	-10	601	-1.66%
2021/12/27	0	0.00	1	28.55	28.55	-1	617	-0.16%
2021/12/22	3	28.18	0	0.00	28.20	3	642	0.47%
2021/12/21	2	28.18	0	0.00	28.20	2	645	0.31%
2021/12/20	4	28.23	2	28.15	28.25	2	652	0.31%
2021/12/17	1	28.30	0	0.00	28.35	1	668	0.15%
2021/12/16	1	28.30	0	0.00	28.25	1	670	0.15%
2021/12/15	1	28.25	0	28.35	28.25	1	681	0.14%
2021/12/14	1	28.15	0	0.00	28.25	1	688	0.15%
2021/12/13	1	28.45	0	0.00	28.50	1	696	0.14%
2021/12/09	2	28.90	0	0.00	28.85	2	712	0.28%
2021/12/08	3	29.20	3	29.15	28.95	0	717	0.00%
2021/12/07	2	28.90	0	0.00	29.00	2	713	0.28%
2021/12/06	2	29.10	2	29.15	29.10	0	716	0.00%
2021/12/03	11	28.83	3	28.93	28.80	8	716	1.12%
2021/12/02	5	28.23	3	28.53	28.50	2	717	0.28%
2021/12/01	1	28.15	0	0.00	28.35	1	722	0.14%
2021/11/29	1	27.90	0	0.00	28.10	1	738	0.14%
2021/11/24	0	0.00	1	29.00	28.80	-1	743	-0.13%
2021/11/18	0	0.00	1	29.45	29.40	-1	973	-0.10%
2021/11/17	4	29.11	15	29.20	29.25	-11	1,016	-1.08%
2021/11/11	0	0.00	3	29.00	28.80	-3	1,012	-0.30%
2021/11/10	0	0.00	1.6	28.77	28.70	-1.6	1,022	-0.16%
2021/11/09	1	28.45	27	28.33	28.35	-26	1,016	-2.56%
2021/11/08	4	28.24	6	28.33	28.30	-2	1,021	-0.20%
2021/11/05	26	28.26	0	0.00	28.25	26	1,042	2.49%
2021/11/04	12	28.42	1	28.50	28.35	11	1,050	1.05%
2021/11/03	5	28.12	4	28.28	28.35	1	1,050	0.10%
2021/11/01	0	0.00	0.7	28.00	28.05	-0.7	1,071	-0.07%
2021/10/29	1	28.05	1	28.05	28.05	0	1,090	0.00%
2021/10/26	0	0.00	0.1	28.00	27.85	-0.1	1,159	-0.01%
2021/10/21	0	0.00	2	28.10	28.45	-2	1,260	-0.16%
2021/10/20	0.1	27.85	0	0.00	27.80	0.1	1,261	0.01%
2021/10/08	0	0.00	1	27.45	27.70	-1	1,753	-0.06%
2021/10/04	0	0.00	6	26.85	26.60	-6	2,366	-0.25%
2021/09/29	2	27.55	2	27.75	27.40	0	3,417	0.00%
2021/09/22	0	0.00	3.1	26.97	26.95	-3.1	3,997	-0.08%
2021/09/15	3	26.92	2	27.08	27.05	1	4,138	0.02%
2021/09/14	2	27.30	4	27.38	26.95	-2	4,183	-0.05%
2021/09/13	1	27.25	7	27.18	27.15	-6	4,235	-0.14%
2021/09/10	1	26.65	0	0.00	27.00	1	4,243	0.02%
2021/09/09	1	26.55	0	0.00	26.60	1	4,253	0.02%
2021/09/08	1	26.95	0	0.00	26.80	1	4,258	0.02%
2021/09/07	1	27.05	1	27.50	27.20	0	4,276	0.00%
2021/09/06	0	0.00	11.1	27.28	27.05	-11.1	4,272	-0.26%
2021/09/03	0	0.00	1	27.60	27.55	-1	4,271	-0.02%
2021/09/01	0	0.00	4	27.85	27.90	-4	4,263	-0.09%
2021/08/31	3	28.08	2	28.00	28.10	1	4,257	0.02%
2021/08/30	0	0.00	1	28.45	28.35	-1	4,246	-0.02%
2021/08/27	0.2	28.60	0	0.00	28.50	0.2	4,245	0.00%
2021/08/26	3	28.52	11	28.60	28.55	-8	4,236	-0.19%
2021/08/25	17.6	28.87	6	29.03	29.10	11.6	4,226	0.27%
2021/08/24	32	29.76	31.1	29.93	29.50	1	4,196	0.02%
2021/08/23	15.1	26.73	18	27.31	27.95	-2.9	4,028	-0.07%
2021/08/20	53	26.06	2	26.18	26.05	51	3,983	1.28%
2021/08/19	4	26.35	0	0.00	26.10	4	3,980	0.10%
2021/08/18	1	26.35	0	0.00	26.85	1	3,973	0.03%
2021/08/17	42	26.35	4	26.43	26.30	38	3,965	0.96%
2021/08/16	60	26.43	5	26.35	26.25	55	3,955	1.39%
2021/08/13	46	27.15	0	0.00	27.00	46	3,939	1.17%
2021/08/12	5.2	27.07	2	27.18	27.30	3.2	3,938	0.08%
2021/08/11	0	0.00	7	27.01	27.05	-7	3,941	-0.18%
2021/08/10	2	28.55	1	28.50	28.05	1	3,932	0.03%
2021/08/09	2	28.50	2	28.65	28.50	0	3,943	0.00%
2021/08/06	0	0.00	1	28.40	28.45	-1	3,962	-0.03%
2021/08/05	1.1	28.12	0	0.00	28.20	1.1	3,984	0.03%
2021/08/04	2	28.85	0	0.00	28.85	2	4,017	0.05%
2021/08/03	2	29.00	0	0.00	28.90	2	4,058	0.05%
2021/08/02	1	29.00	1	29.15	29.00	0	4,120	0.00%
2021/07/30	1	30.25	0	0.00	30.05	1	4,208	0.02%
2021/07/29	10.1	30.70	0	30.05	30.60	10	4,251	0.24%
2021/07/28	1	29.90	3	30.05	29.95	-2	4,223	-0.05%
2021/07/27	0	0.00	1	30.25	30.05	-1	4,213	-0.02%
2021/07/23	3	30.60	4	30.79	30.60	-1	4,158	-0.02%
2021/07/22	0	0.00	6	30.45	30.30	-6	4,111	-0.15%
2021/07/21	29	30.24	13	30.23	30.35	16	4,088	0.39%
2021/07/20	1.2	30.85	1	30.90	30.90	0.2	4,021	0.00%
2021/07/19	11	31.97	0	0.00	31.65	11	3,984	0.28%
2021/07/16	36	32.04	28	32.04	31.60	8	3,924	0.20%
2021/07/15	17	32.44	15	32.65	33.05	2	3,819	0.05%
2021/07/14	3	30.90	10	30.90	30.55	-7	3,655	-0.19%
2021/07/13	65	31.90	63	31.35	31.20	2	3,578	0.06%
2021/07/12	50.2	33.90	67	33.84	32.90	-16.8	3,445	-0.49%
2021/07/09	61	35.36	73	34.72	34.40	-12	3,262	-0.37%
2021/07/08	143.1	38.56	104	38.73	37.90	39.1	3,018	1.29%	大買/大賣/
2021/07/07	66	40.03	18.2	40.06	40.60	47.9	2,578	1.86%
2021/07/06	10	35.82	4	36.56	36.95	6	2,057	0.29%
2021/07/05	11	32.68	108	31.98	33.60	-97	1,946	-4.98%	大賣/
2021/07/02	35	29.65	40	30.29	30.55	-5	1,620	-0.31%
2021/07/01	51	29.71	45.7	30.00	29.70	5.3	1,549	0.34%
2021/06/30	72	29.02	1	29.05	29.25	71	1,473	4.82%
2021/06/29	94	28.89	23	28.90	28.90	71	1,433	4.95%
2021/06/28	15	29.12	74	29.14	29.80	-59	1,336	-4.41%
2021/06/25	7	27.66	4	27.90	27.85	3	1,217	0.25%
2021/06/24	66	27.76	6	27.67	27.70	60	1,198	5.01%
2021/06/23	20	27.60	0.3	28.35	27.55	19.7	1,176	1.67%
2021/06/22	15	27.68	15	27.77	27.25	0	1,119	0.00%
2021/06/17	3	26.63	3	27.05	27.05	0	1,044	0.00%
2021/06/16	3	27.00	13	26.61	27.00	-10	1,058	-0.95%
2021/06/11	1	25.50	0	0.00	25.50	1	1,035	0.10%
2021/06/07	2	25.45	0	0.00	25.55	2	1,036	0.19%
2021/06/04	37	25.78	0	0.00	25.85	37	1,037	3.57%
2021/06/03	20	26.20	0	0.00	26.15	20	1,036	1.93%
2021/06/02	30	26.20	3	26.23	26.30	27	1,045	2.58%
2021/06/01	35	26.21	6	26.25	26.20	29	1,043	2.78%
2021/05/31	1	25.70	2	25.80	25.90	-1	1,048	-0.10%
2021/05/28	0	0.00	18	25.42	25.55	-18	1,061	-1.70%
2021/05/25	15	25.02	2	25.05	25.05	13	1,082	1.20%
2021/05/21	1	24.90	0	0.00	24.75	1	1,084	0.09%
2021/05/20	4	24.60	0	0.00	24.65	4	1,076	0.37%
2021/05/18	0	0.00	4	25.13	25.30	-4	1,058	-0.38%
2021/05/17	73	24.14	1	24.10	24.05	72	1,044	6.89%
2021/05/14	52	25.10	1	25.40	25.15	51	1,022	4.99%
2021/05/13	78	25.44	0	0.00	25.40	78	995	7.83%
2021/05/12	9	25.78	2.1	25.33	25.75	6.9	957	0.72%
2021/05/11	15	27.38	3	28.07	27.00	12	898	1.33%
2021/05/10	5	27.41	4	27.95	28.50	1	836	0.12%
2021/05/07	13.1	26.95	29	27.00	27.80	-15.9	758	-2.10%
2021/05/06	14	25.40	9	25.34	25.30	5	650	0.77%
2021/05/04	6	23.70	0	0.00	23.70	6	570	1.05%
2021/04/29	0	0.00	8	24.40	24.20	-8	545	-1.47%
2021/04/27	0	0.00	2	24.15	24.05	-2	546	-0.37%
2021/04/19	2	23.90	0	0.00	24.05	2	522	0.38%
2021/04/13	1	24.05	5	24.10	24.00	-4	511	-0.78%
2021/04/07	1	23.70	0	0.00	23.75	1	501	0.20%
2021/04/06	3	23.60	10	23.70	23.70	-7	500	-1.40%
2021/03/31	5	23.80	0	0.00	23.80	5	493	1.01%
2021/03/30	30	23.88	0	0.00	23.80	30	491	6.11%
2021/03/26	0	24.00	1	23.85	23.95	-1	483	-0.20%
2021/03/23	0	0.00	10	23.65	23.70	-10	487	-2.05%
2021/03/22	0	0.00	8	23.59	23.70	-8	486	-1.64%
2021/03/19	4.1	23.72	2	23.90	23.75	2.1	481	0.43%
2021/03/16	0	0.00	10	24.40	24.35	-10	464	-2.15%
2021/03/12	0	0.00	1	24.15	24.25	-1	460	-0.22%
2021/03/11	5	24.25	2	24.45	24.35	3	461	0.65%
2021/03/10	0	0.00	1	24.30	24.20	-1	451	-0.22%
2021/03/09	0	0.00	8	24.58	24.45	-8	446	-1.79%
2021/03/08	1	24.35	9	24.27	24.30	-8	441	-1.81%
2021/03/05	8	23.85	3	24.02	23.85	5	433	1.15%
2021/03/04	4	24.16	14	24.13	24.20	-10	427	-2.34%
2021/03/03	8	23.95	20	24.04	24.05	-12	413	-2.90%
2021/03/02	24	23.22	14	23.36	23.40	10	394	2.53%
2021/02/26	2	22.68	0	0.00	22.90	2	370	0.54%
2021/02/25	0	0.00	5	23.09	23.10	-5	359	-1.39%
2021/02/23	0	0.00	23	22.82	23.20	-23	355	-6.47%
2021/02/22	0	0.00	11	22.33	22.30	-11	345	-3.18%
2021/02/02	3	21.30	0	0.00	21.55	3	378	0.79%
2021/02/01	1	21.15	0	0.00	21.20	1	380	0.26%
2021/01/29	12	21.32	0	0.00	21.20	12	383	3.13%
2021/01/28	8	21.57	0	0.00	21.65	8	388	2.06%
2021/01/27	19	21.71	0	0.00	21.70	19	386	4.92%
2021/01/26	4	21.94	0	0.00	21.90	4	385	1.04%
2021/01/25	0	0.00	3	22.35	22.25	-3	381	-0.79%
2021/01/22	1	22.10	3	22.05	22.15	-2	381	-0.52%
2021/01/21	1	22.10	0	0.00	22.15	1	382	0.26%
2021/01/20	14	21.95	3	22.20	21.85	11	380	2.89%
2021/01/18	0	0.00	2	22.40	22.35	-2	366	-0.55%
2021/01/12	1	22.50	0	0.00	22.40	1	352	0.28%
2021/01/11	3	22.72	0	0.00	22.55	3	349	0.86%
2021/01/06	3	22.25	0	0.00	22.35	3	336	0.89%
2021/01/04	20	22.53	0	0.00	22.60	20	334	5.98%
2020/12/29	0	0.00	1	22.50	22.55	-1	323	-0.31%
2020/12/22	3	22.15	0	0.00	22.10	3	313	0.96%
2020/12/21	6	22.20	1	22.15	22.40	5	315	1.58%
2020/12/15	3	22.00	0	0.00	22.05	3	318	0.94%
2020/12/14	6	22.03	6	22.00	22.10	0	317	0.00%
2020/12/11	9	22.05	0	0.00	22.05	9	313	2.87%
2020/12/08	3	22.15	1	22.15	22.20	2	320	0.62%
2020/12/07	10	22.33	0	0.00	22.30	10	325	3.07%
2020/11/26	3	22.50	2	22.45	22.45	1	336	0.30%
2020/11/23	1	22.10	0	0.00	22.10	1	337	0.30%
2020/11/20	0	0.00	51	22.03	22.10	-51	336	-15.16%
2020/11/19	2	22.15	2	22.35	22.20	0	337	0.00%
2020/11/18	2	22.33	3	22.35	22.25	-1	335	-0.30%
2020/11/17	0	0.00	4	22.33	22.30	-4	335	-1.19%
2020/11/16	0	0.00	1	22.20	22.30	-1	345	-0.29%
2020/11/11	2	22.35	6	22.33	22.35	-4	358	-1.11%
2020/11/10	1.8	21.93	3	21.90	22.00	-1.2	356	-0.34%
2020/11/09	2.3	21.63	0	0.00	21.65	2.3	356	0.63%
2020/11/03	0	0.00	2	20.40	20.45	-2	343	-0.58%
2020/10/23	0	0.00	6	20.70	20.70	-6	349	-1.72%
2020/10/21	0	0.00	2	20.70	20.80	-2	356	-0.56%
2020/10/20	0	0.00	5	20.70	20.80	-5	361	-1.38%
2020/10/19	0	0.00	6	20.73	20.95	-6	363	-1.65%
2020/10/14	0	0.00	5	20.42	20.50	-5	374	-1.34%
2020/10/13	0	0.00	20	20.40	20.35	-20	379	-5.27%
2020/10/05	2	20.20	0	0.00	20.30	2	380	0.53%
2020/09/25	3	19.92	0	0.00	19.95	3	398	0.75%
2020/09/24	1	19.90	0	0.00	19.95	1	394	0.25%
2020/09/23	1	20.50	0	0.00	20.25	1	391	0.26%
2020/09/22	1	20.70	2	20.60	20.70	-1	382	-0.26%
2020/09/21	0	0.00	2	20.80	20.70	-2	381	-0.52%
2020/09/18	2	20.70	3	20.75	20.70	-1	380	-0.26%
2020/09/17	0	0.00	0.1	20.65	20.65	-0.1	376	-0.01%
2020/09/15	6	20.56	0	0.00	20.60	6	375	1.60%
2020/09/09	0	0.00	6	20.90	20.90	-6	401	-1.49%
2020/09/07	0	0.00	5	20.54	20.60	-5	398	-1.26%
2020/09/04	0	0.00	2	20.35	20.40	-2	394	-0.51%
2020/09/02	0	0.00	2	20.20	20.25	-2	394	-0.51%
2020/08/31	0	0.00	2	20.10	20.05	-2	397	-0.50%
2020/08/20	0	0.00	3	20.10	19.70	-3	386	-0.78%
2020/08/18	0	0.00	1	19.85	19.95	-1	362	-0.28%
2020/08/17	0	0.00	4	19.70	19.85	-4	357	-1.12%
2020/08/14	33	19.45	0	0.00	19.50	33	341	9.67%
2020/08/13	0	0.00	3	19.35	19.35	-3	336	-0.89%
2020/08/11	2	19.10	8	19.03	19.00	-6	330	-1.82%
2020/08/03	6	18.48	0	0.00	18.55	6	323	1.85%
2020/07/30	3	18.70	0	0.00	18.70	3	329	0.91%
2020/07/29	3	18.60	0	0.00	18.80	3	330	0.91%
2020/07/24	23	19.06	0	0.00	18.95	23	334	6.88%
2020/07/23	10	19.30	0	0.00	19.30	10	330	3.03%
2020/07/21	0	0.00	13	19.06	19.45	-13	328	-3.96%
2020/07/17	1	19.25	0	0.00	19.10	1	318	0.31%
2020/07/16	0	0.00	6	18.95	19.05	-6	318	-1.88%
2020/07/15	3	18.80	5	18.90	18.90	-2	315	-0.63%
2020/07/14	0	0.00	4	18.85	18.85	-4	315	-1.27%
2020/07/13	13	18.84	0	0.00	18.85	13	320	4.05%
2020/07/10	12	18.81	0	0.00	18.75	12	325	3.68%
2020/07/08	3	18.80	0	0.00	18.90	3	332	0.90%
2020/06/29	3	18.60	0	0.00	18.60	3	322	0.93%
2020/06/23	3	18.75	0	0.00	18.80	3	326	0.92%
2020/06/22	3	18.75	0	0.00	18.90	3	332	0.90%
2020/06/19	3	18.90	3	18.90	18.90	0	334	0.00%
2020/06/18	9	18.72	0	0.00	18.85	9	339	2.65%
2020/06/17	14	19.74	0.1	19.80	19.70	14	330	4.22%
2020/06/16	6	19.68	0	0.00	19.80	6	321	1.87%
2020/06/15	2	19.60	0	0.00	19.60	2	303	0.66%
2020/06/12	0	0.00	10	19.35	19.55	-10	305	-3.28%
2020/06/08	0	0.00	2	19.53	19.50	-2	332	-0.60%
2020/06/03	0	0.00	5	19.40	19.45	-5	341	-1.47%
2020/05/29	2	18.95	0	0.00	19.05	2	335	0.60%
2020/05/28	3	19.00	0	0.00	19.00	3	334	0.90%
2020/05/27	5	19.00	0	0.00	19.05	5	340	1.47%
2020/05/26	0	0.00	3	19.15	19.10	-3	340	-0.88%
2020/05/21	5	18.95	0	0.00	18.95	5	340	1.47%
2020/05/19	0	0.00	5	19.15	19.05	-5	344	-1.45%
2020/05/18	5	18.85	0	0.00	18.95	5	345	1.45%
2020/05/12	0	0.00	4.1	18.98	19.00	-4.1	347	-1.18%
2020/05/11	0	0.00	8	19.10	19.15	-8	350	-2.28%
2020/05/08	1	19.10	0	0.00	18.95	1	357	0.28%
2020/05/06	2	17.85	0	0.00	17.85	2	343	0.58%
2020/04/27	5	17.45	0	0.00	17.75	5	361	1.38%
2020/04/24	1	17.35	0	0.00	17.40	1	358	0.28%
2020/04/23	0	0.00	0.4	17.40	17.35	-0.4	358	-0.12%
2020/04/21	3	17.30	0	0.00	17.30	3	358	0.84%
2020/04/15	1	17.90	0	0.00	17.85	1	349	0.29%
2020/04/08	7	17.20	0	0.00	17.35	7	346	2.02%
2020/03/31	3	17.20	0	0.00	17.10	3	345	0.87%
2020/03/30	3	17.05	0	0.00	17.15	3	341	0.88%
2020/03/24	4	16.15	5	16.15	15.90	-1	334	-0.30%
2020/03/23	20	15.80	0	0.00	15.65	20	333	6.00%
2020/03/20	0	0.00	1	16.30	16.30	-1	333	-0.30%
2020/03/19	6	15.83	0	0.00	15.45	6	340	1.76%
2020/03/18	1	16.65	0	0.00	16.55	1	333	0.30%
2020/03/17	6	16.63	0	0.00	16.65	6	327	1.83%
2020/03/16	10	17.25	1	17.20	17.05	9	321	2.80%
2020/03/13	1	17.65	0	0.00	17.85	1	310	0.32%
2020/03/12	2	18.93	3	19.20	18.65	-1	297	-0.34%
2020/02/14	1	20.10	0	0.00	20.10	1	269	0.37%
2020/02/13	0	0.00	8	20.01	20.05	-8	273	-2.92%
2020/02/12	0	0.00	1	20.00	20.00	-1	269	-0.37%
2020/02/11	10	20.03	0	0.00	19.95	10	264	3.78%
2020/02/10	0	0.00	2	19.65	19.60	-2	253	-0.79%
2020/02/06	2	19.80	0	0.00	19.85	2	252	0.79%
2020/02/04	1	19.55	2	19.60	19.65	-1	247	-0.40%
2020/01/30	2	19.70	235	19.74	19.50	-233	233	-99.82%	大賣/鉅額交易
2020/01/17	0	0.00	1	20.10	20.10	-1	216	-0.46%
2020/01/02	0	0.00	3	20.00	20.05	-3	198	-1.51%
2019/12/25	0	0.00	4	19.65	19.60	-4	187	-2.14%
2019/12/19	0	0.00	2	19.90	19.85	-2	182	-1.10%
2019/12/17	0	0.00	2	19.70	19.70	-2	167	-1.19%
2019/12/16	0	0.00	3	19.35	19.60	-3	160	-1.87%
2019/12/13	35	19.30	0	0.00	19.35	35	148	23.52%
2019/12/06	3	19.10	0	0.00	19.15	3	149	2.01%
2019/11/27	9	19.05	0	0.00	19.10	9	141	6.36%
2019/11/26	16	19.15	0	0.00	19.15	16	139	11.44%
2019/11/21	50	19.20	0	0.00	19.20	50	137	36.49%
2019/11/20	78	19.20	0	0.00	19.20	78	134	57.89%
2019/11/18	47	19.00	0	0.00	19.05	47	127	36.77%
2019/10/29	0	0.00	1	18.30	18.30	-1	115	-0.87%
2019/10/18	0	0.00	0.1	18.40	18.30	-0.1	113	-0.09%
2019/10/17	0	0.00	1	18.40	18.40	-1	114	-0.87%
2019/09/25	0	0.00	1	18.10	18.15	-1	149	-0.67%
2019/09/12	0	0.00	3	18.00	18.10	-3	161	-1.86%
2019/09/04	1	17.85	0	0.00	17.90	1	213	0.47%
2019/08/29	1	17.80	0	0.00	17.80	1	250	0.40%
2019/08/15	1	17.70	0	0.00	17.75	1	282	0.35%
2019/07/31	0	0.00	0.2	17.90	17.85	-0.2	287	-0.05%
2019/07/30	0	0.00	8	17.85	17.85	-8	287	-2.78%
2019/07/17	0	0.00	3	17.90	17.85	-3	314	-0.95%
2019/07/11	0	0.00	2	17.90	17.90	-2	310	-0.64%
2019/07/03	5	17.80	5	17.80	17.85	0	293	0.00%
2019/06/25	5	17.90	0	0.00	17.80	5	293	1.70%
2019/06/19	0	0.00	34	17.84	17.95	-34	304	-11.18%
2019/06/18	28	18.60	2	18.65	18.65	26	303	8.58%
2019/06/13	5	18.25	0	0.00	18.20	5	284	1.76%
2019/06/12	3	18.35	0	0.00	18.30	3	283	1.06%
2019/06/11	4	18.53	0	0.00	18.40	4	275	1.45%
2019/06/05	0	0.00	15	18.66	18.60	-15	246	-6.08%
2019/06/03	0	0.00	3	18.60	18.65	-3	238	-1.26%
2019/05/30	0	0.00	1.1	18.65	18.65	-1.1	231	-0.45%
2019/05/20	1	17.90	0	0.00	17.95	1	213	0.47%
2019/05/13	6	17.78	0	0.00	17.80	6	212	2.82%
2019/05/06	0	0.00	3	17.95	17.90	-3	203	-1.48%
2019/05/02	0	0.00	1.1	17.85	17.85	-1.1	194	-0.54%
2019/04/29	0	0.00	210	17.72	17.70	-210	188	-111.49%	大賣/鉅額交易
2019/04/25	0	0.00	60	17.77	17.75	-60	185	-32.42%
2019/04/24	0	0.00	120	17.70	17.65	-120	186	-64.50%	大賣/鉅額交易
2019/04/12	0	0.00	10	17.90	17.95	-10	175	-5.70%
2019/04/11	0	0.00	3	17.90	17.90	-3	173	-1.73%
2019/04/03	0	0.00	4	17.70	17.80	-4	163	-2.45%
2019/03/27	1	17.60	0	0.00	17.70	1	172	0.58%
2019/03/25	6	17.71	0	0.00	17.70	6	166	3.60%
2019/03/22	1	17.90	0	0.00	17.95	1	157	0.64%
2019/03/21	1	17.95	0	0.00	18.00	1	153	0.65%
2019/02/18	0	0.00	7	17.65	17.60	-7	123	-5.65%
2019/02/15	0	0.00	63	17.64	17.65	-63	121	-51.97%
2019/02/14	0	0.00	30	17.70	17.75	-30	119	-25.13%
2018/12/28	0	0.00	2	17.05	17.05	-2	158	-1.26%
2018/12/21	10	17.00	10	17.03	17.00	0	158	0.00%
2018/11/30	0	0.00	1	17.05	17.00	-1	180	-0.55%
2018/11/27	2	16.95	0	0.00	16.95	2	200	1.00%
2018/11/15	2	17.05	0	0.00	17.10	2	261	0.76%
2018/10/31	0	0.00	4	16.65	16.65	-4	298	-1.34%
2018/10/25	4	16.50	0	0.00	16.40	4	298	1.34%
2018/10/23	3	16.58	0	0.00	16.80	3	300	1.00%
2018/10/22	2	16.75	0	0.00	16.80	2	301	0.66%
2018/09/20	10	18.25	0	0.00	18.25	10	373	2.68%
2018/09/04	2	18.10	0	0.00	18.15	2	454	0.44%
2018/08/31	1	17.50	0	0.00	17.70	1	453	0.22%
2018/08/30	5	17.81	0	0.00	17.75	5	452	1.11%
2018/08/29	3	18.03	0	0.00	18.00	3	448	0.67%
2018/08/27	2	18.13	0	0.00	18.15	2	456	0.44%
2018/08/23	0.3	18.50	0	0.00	18.50	0.3	471	0.05%
2018/08/22	15	18.70	0	0.00	18.70	15	463	3.24%
2018/08/21	30	18.85	0	0.00	18.80	30	463	6.48%
2018/08/17	10	18.85	0	0.00	18.75	10	474	2.11%
2018/08/15	5	18.64	0	0.00	18.60	5	486	1.03%
2018/08/02	10	19.05	0	0.00	19.00	10	687	1.45%
2018/07/31	20	19.10	0	0.00	19.10	20	693	2.88%
2018/07/27	1	19.15	0	0.00	19.10	1	695	0.14%
2018/07/06	0	0.00	2	20.55	20.35	-2	694	-0.29%
2018/06/28	0	0.00	20	20.94	21.00	-20	710	-2.82%
2018/06/19	0.7	21.20	0	0.00	21.25	0.7	750	0.09%
2018/06/12	21	21.15	0	0.00	21.10	21	724	2.90%
2018/06/11	20	21.05	0	0.00	21.05	20	705	2.84%
2018/06/06	2	20.90	0	0.00	20.90	2	685	0.29%
2018/06/05	1	20.85	0	0.00	20.95	1	676	0.15%
2018/06/01	22	20.73	0	0.00	20.80	22	665	3.31%
2018/05/31	11	20.85	0	0.00	20.85	11	657	1.67%
2018/05/30	29	20.70	0	0.00	20.75	29	658	4.41%
2018/05/24	1	20.60	0	0.00	20.70	1	662	0.15%
2018/05/23	1	20.75	1	20.65	20.60	0	660	0.00%
2018/05/22	35	20.85	0	0.00	20.80	35	654	5.35%
2018/05/18	73	20.96	0	0.00	20.95	73	630	11.58%
2018/05/17	23	21.10	2	21.10	21.25	21	618	3.39%
2018/05/16	0	0.00	28	20.70	21.65	-28	547	-5.11%
2018/05/15	90	19.55	3	19.50	19.70	87	489	17.77%
2018/05/14	80	19.23	0	0.00	19.20	80	482	16.59%
2018/05/11	2	19.15	0	0.00	19.15	2	480	0.42%
2018/05/09	1	18.95	0	0.00	19.00	1	465	0.21%
2018/04/23	3	19.00	0	0.00	19.10	3	456	0.66%
2018/04/13	7	18.82	0	0.00	18.80	7	466	1.50%
2018/04/10	1	19.05	0	0.00	19.10	1	443	0.23%
2018/04/09	0	0.00	3	18.97	19.05	-3	439	-0.68%
2018/03/30	0	0.00	2	19.05	19.05	-2	429	-0.47%
2018/03/29	6	18.90	0	0.00	18.90	6	420	1.43%
2018/03/28	2	18.80	0	0.00	18.80	2	413	0.48%
2018/03/27	1	18.75	0	0.00	18.75	1	408	0.24%
2018/03/26	25	18.62	17	18.55	18.65	8	405	1.98%
2018/03/22	17	18.76	0	0.00	18.65	17	381	4.46%
2018/03/20	0	0.00	1	17.95	18.05	-1	349	-0.29%
2018/03/19	0	0.00	2	18.00	18.00	-2	352	-0.57%
2018/03/02	0	0.00	7	17.99	18.10	-7	397	-1.76%
2018/02/23	0	0.00	2	17.80	17.80	-2	400	-0.50%
2018/02/21	0	0.00	3	17.55	17.55	-3	429	-0.70%
2018/02/06	4	16.95	0	0.00	16.90	4	579	0.69%
2018/01/24	3	17.65	0	0.00	17.85	3	615	0.49%
2018/01/10	0	0.00	3	18.05	18.05	-3	570	-0.53%
2018/01/05	0	0.00	3	17.70	17.75	-3	545	-0.55%