中再保 (2851)-國泰-館前券商分點個股進出

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
25.00
漲跌
▼0.25
漲幅
-0.99%
成交量
3,253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－國泰-館前券商分點個股進出

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

國泰-館前券商分點個股進出
國泰-館前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
2024/04/19	4.3	24.90	1	24.80	25.00	3.2	1,925	0.17%
2024/04/18	0.1	24.85	2	25.10	25.25	-1.9	1,879	-0.10%
2024/04/17	0	0.00	0.1	24.90	24.85	-0.1	1,856	0.00%
2024/04/16	9.1	24.58	3	24.45	24.50	6.1	1,836	0.33%
2024/04/15	2	25.00	12	25.03	25.00	-10	1,788	-0.56%
2024/04/12	35	25.30	4	25.25	25.20	31	1,757	1.76%
2024/04/11	5	25.37	0	0.00	25.60	5	1,725	0.29%
2024/04/10	53	25.39	13	25.40	25.40	40	1,698	2.36%
2024/04/09	3	25.18	8.1	25.00	25.15	-5.1	1,667	-0.30%
2024/04/08	15	24.37	10.1	24.10	24.50	4.9	1,612	0.30%
2024/04/03	9.3	24.54	0	0.00	24.55	9.3	1,531	0.60%
2024/04/02	1	25.20	11	25.24	25.25	-10	1,441	-0.69%
2024/04/01	4	25.20	0	0.00	25.25	4	1,434	0.28%
2024/03/29	2.2	24.71	0	0.00	24.75	2.2	1,384	0.16%
2024/03/28	1	24.95	0	0.00	24.90	1	1,362	0.07%
2024/03/26	24	24.57	0	0.00	24.60	24	1,280	1.87%
2024/03/25	21	24.74	0.2	24.75	24.75	20.8	1,270	1.64%
2024/03/21	0	0.00	43.3	24.59	24.75	-43.3	1,247	-3.47%
2024/03/20	5.1	24.30	5	24.65	24.50	0.1	1,240	0.01%
2024/03/19	0.2	24.35	8.2	24.43	24.35	-8.1	1,221	-0.66%
2024/03/18	2	24.38	40	24.37	24.30	-38	1,216	-3.12%
2024/03/15	14	24.35	2	24.50	24.30	12	1,197	1.00%
2024/03/14	5.2	24.71	20	24.75	24.75	-14.8	1,163	-1.27%
2024/03/13	5	24.43	14	24.51	24.50	-9	1,119	-0.80%
2024/03/12	44.2	24.36	43.6	24.32	24.50	0.6	1,065	0.05%
2024/03/11	5	23.62	269	23.85	23.90	-264	976	-27.04%	大賣/鉅額交易
2024/03/08	1	22.65	27.2	22.63	22.65	-26.2	846	-3.10%
2024/03/07	3	22.90	112	22.76	22.90	-109	833	-13.07%	大賣/鉅額交易
2024/03/06	0	0.00	218	22.57	22.55	-218	804	-27.09%	大賣/鉅額交易
2024/03/05	2.1	22.35	50	22.45	22.50	-47.9	799	-6.00%
2024/03/04	139.3	22.33	0	0.00	22.35	139.3	789	17.64%	大買/鉅額交易
2024/03/01	48.1	22.40	1	22.40	22.35	47.1	772	6.10%
2024/02/29	186.4	22.38	43	22.38	22.45	143.4	770	18.61%	大買/鉅額交易
2024/02/27	0	0.00	182	22.72	22.65	-182	721	-25.21%	大賣/鉅額交易
2024/02/26	0.2	22.81	0	0.00	22.80	0.2	718	0.03%
2024/02/23	1	22.65	0	0.00	22.65	1	717	0.14%
2024/02/22	1	22.80	2.5	22.82	22.80	-1.5	720	-0.20%
2024/02/21	0	0.00	30	22.90	22.90	-30	722	-4.15%
2024/02/20	0	0.00	70	22.90	22.90	-70	726	-9.63%
2024/02/19	0	0.00	115	22.85	22.95	-115	727	-15.82%	大賣/鉅額交易
2024/02/16	0	0.00	85	22.61	22.70	-85	736	-11.54%
2024/02/15	2	22.45	0	0.00	22.50	2	740	0.27%
2024/02/02	0.1	22.75	80	22.75	22.70	-79.9	788	-10.14%
2024/02/01	0	0.00	6.1	22.85	22.95	-6.1	796	-0.77%
2024/01/31	5	22.55	25	22.63	23.05	-20	793	-2.52%
2024/01/30	9	22.50	0	0.00	22.50	9	784	1.15%
2024/01/29	0	0.00	20	22.69	22.65	-20	784	-2.55%
2024/01/26	0	0.00	50	22.60	22.60	-50	796	-6.28%
2024/01/25	8	22.55	0	0.00	22.55	8	801	1.00%
2024/01/24	15	22.45	15	22.55	22.55	0	808	0.00%
2024/01/23	13	22.46	1	22.55	22.50	12	814	1.47%
2024/01/22	5	22.45	1.3	22.52	22.50	3.7	820	0.45%
2024/01/19	10	22.40	20	22.55	22.55	-10	822	-1.22%
2024/01/18	90.2	22.37	0	0.00	22.50	90.2	826	10.91%
2024/01/17	481	22.29	0	0.00	22.35	481	825	58.24%	大買/鉅額交易
2024/01/16	290.1	22.76	0	0.00	22.65	290.1	785	36.96%	大買/鉅額交易
2024/01/15	0	22.90	0	0.00	22.85	0	775	0.00%
2024/01/12	11	22.85	10	22.85	22.85	1	780	0.13%
2024/01/11	0	0.00	35	22.85	22.85	-35	788	-4.44%
2024/01/10	155	22.82	0	0.00	22.80	155	807	19.19%	大買/鉅額交易
2024/01/09	0.1	22.85	7	22.85	22.80	-6.9	813	-0.85%
2024/01/05	1	22.85	0	0.00	22.95	1	819	0.13%
2024/01/04	1	22.90	115	22.86	22.90	-114	821	-13.87%	大賣/鉅額交易
2024/01/03	118.1	22.85	0	0.00	22.85	118.1	826	14.28%	大買/鉅額交易
2024/01/02	1	23.00	0	0.00	22.95	1	816	0.12%
2023/12/28	0	0.00	4	23.05	23.15	-4	856	-0.47%
2023/12/27	0	0.00	5.4	23.10	23.10	-5.4	856	-0.63%
2023/12/25	1.1	22.85	0	0.00	22.85	1.1	849	0.12%
2023/12/22	0	23.05	0	0.00	23.00	0	852	0.00%
2023/12/21	4.1	23.05	115	23.05	23.00	-110.9	867	-12.78%	大賣/鉅額交易
2023/12/20	7	22.99	40	23.00	23.00	-33	872	-3.78%
2023/12/19	100	22.89	0	0.00	22.85	100	868	11.52%
2023/12/18	10	23.10	0	0.00	23.10	10	889	1.13%
2023/12/15	1	23.30	0	0.00	23.25	1	887	0.12%
2023/12/14	40	22.90	11	22.80	22.95	29	868	3.34%
2023/12/13	4	22.78	200	22.80	22.75	-196	863	-22.69%	大賣/鉅額交易
2023/12/12	1	22.80	0	0.00	22.80	1	864	0.12%
2023/12/11	0.1	22.92	0.3	22.90	22.85	-0.2	873	-0.02%
2023/12/08	0.1	22.93	100	22.85	22.95	-99.9	915	-10.91%
2023/12/07	3	22.83	80	22.95	22.85	-77	934	-8.24%
2023/12/06	0.1	23.13	220	23.06	22.95	-219.9	928	-23.67%	大賣/鉅額交易
2023/12/05	0	23.25	205.1	23.25	23.20	-205.1	925	-22.15%	大賣/鉅額交易
2023/12/04	0.1	23.17	50	23.22	23.20	-49.9	926	-5.39%
2023/12/01	50	23.05	0.3	23.15	23.10	49.7	928	5.36%
2023/11/30	0	22.95	0	0.00	23.15	0	937	0.00%
2023/11/29	20	22.93	0	0.00	22.90	20	943	2.12%
2023/11/28	0	23.00	0	0.00	22.90	0	958	0.00%
2023/11/27	0	23.00	30	23.00	22.85	-30	1,052	-2.85%
2023/11/24	0	22.90	26	22.90	22.90	-26	1,063	-2.44%
2023/11/23	179.1	22.82	4	22.95	22.85	175.1	1,079	16.22%	大買/鉅額交易
2023/11/22	3	22.90	3	23.00	22.90	0	1,106	0.00%
2023/11/21	30.1	22.98	40	22.95	22.95	-9.9	1,112	-0.89%
2023/11/20	20	22.90	50	22.85	22.90	-30	1,115	-2.69%
2023/11/17	0	22.80	0	0.00	22.75	0	1,149	0.00%
2023/11/16	20	22.75	0	0.00	22.80	20	1,159	1.73%
2023/11/15	245	22.68	40	22.70	22.80	205	1,174	17.45%	大買/鉅額交易
2023/11/14	111.1	22.48	10	22.58	22.55	101.1	1,250	8.09%	大買/鉅額交易
2023/11/13	247.1	22.59	8	22.55	22.55	239.1	1,277	18.73%	大買/鉅額交易
2023/11/10	0	23.15	0	0.00	23.25	0	1,270	0.00%
2023/11/09	23	22.88	38.8	23.10	23.15	-15.8	1,336	-1.18%
2023/11/08	33.1	22.93	0	0.00	22.90	33.1	1,429	2.31%
2023/11/07	30	22.93	0	0.00	23.00	30	1,523	1.97%
2023/11/06	0.1	23.06	0	0.00	23.00	0.1	1,544	0.01%
2023/11/03	100.1	23.00	40	22.85	22.90	60.1	1,550	3.88%
2023/11/02	40	22.80	0	0.00	22.75	40	1,547	2.59%
2023/11/01	0.1	22.60	0	0.00	22.65	0.1	1,549	0.01%
2023/10/31	4	22.53	0	0.00	22.45	4	1,561	0.26%
2023/10/30	0.2	22.92	0	0.00	22.75	0.2	1,623	0.01%
2023/10/27	0.1	22.85	0	0.00	23.00	0.1	1,645	0.01%
2023/10/26	3	22.90	3	22.80	22.80	0	1,744	0.00%
2023/10/25	0	23.05	0	0.00	23.10	0	1,772	0.00%
2023/10/24	2	22.65	0	0.00	22.75	2	1,803	0.11%
2023/10/23	0.3	22.69	0	0.00	22.85	0.3	1,856	0.02%
2023/10/20	0	22.40	1	22.55	22.55	-1	1,884	-0.05%
2023/10/19	1	22.54	8.3	22.31	22.65	-7.3	1,917	-0.38%
2023/10/18	4.1	22.33	3.1	22.21	22.30	1	1,953	0.05%
2023/10/17	0	22.70	0	0.00	22.55	0	1,944	0.00%
2023/10/16	2.1	22.63	1	22.60	22.60	1.1	1,993	0.05%
2023/10/13	5.1	22.77	0.3	22.95	22.75	4.8	2,007	0.24%
2023/10/12	15.1	22.90	26	22.97	23.00	-10.9	2,023	-0.54%
2023/10/11	2.2	22.90	0	0.00	22.95	2.2	2,034	0.11%
2023/10/06	0	22.95	0	0.00	22.85	0	2,059	0.00%
2023/10/05	1	22.80	0.1	22.80	22.80	0.9	2,100	0.04%
2023/10/04	7.3	22.81	572.1	22.71	22.60	-564.8	2,145	-26.32%	大賣/鉅額交易
2023/10/03	50.2	23.18	0	0.00	23.10	50.2	2,120	2.37%
2023/10/02	1.1	23.26	5.1	23.30	23.30	-4	2,140	-0.19%
2023/09/28	0	23.20	9	23.34	23.30	-9	2,160	-0.42%
2023/09/27	11.2	23.15	0	0.00	23.20	11.2	2,170	0.51%
2023/09/26	249.1	23.16	0.4	23.20	23.25	248.7	2,177	11.42%	大買/鉅額交易
2023/09/25	256.2	23.30	0	0.00	23.30	256.2	2,181	11.74%	大買/鉅額交易
2023/09/22	0	23.45	0	0.00	23.45	0	2,180	0.00%
2023/09/21	1.2	23.41	0.1	23.40	23.30	1	2,184	0.05%
2023/09/20	1.1	23.61	0	0.00	23.70	1.1	2,178	0.05%
2023/09/19	0.2	23.79	0	0.00	23.75	0.2	2,182	0.01%
2023/09/18	1.1	23.71	0	0.00	23.90	1.1	2,197	0.05%
2023/09/15	1.1	23.92	7	24.05	23.95	-5.9	2,208	-0.27%
2023/09/14	2.1	24.15	11	24.12	24.15	-8.9	2,221	-0.40%
2023/09/13	6	24.03	130.3	24.18	24.25	-124.3	2,228	-5.58%	大賣/鉅額交易
2023/09/12	0	23.75	81	23.79	23.90	-81	2,214	-3.66%
2023/09/11	0	23.50	30	23.50	23.50	-30	2,216	-1.35%
2023/09/08	0	23.40	158	23.45	23.45	-158	2,241	-7.05%	大賣/鉅額交易
2023/09/07	3.3	23.32	70	23.30	23.30	-66.7	2,265	-2.94%
2023/09/06	1.1	23.45	0.2	23.55	23.35	0.9	2,284	0.04%
2023/09/05	21.1	23.51	71	23.61	23.55	-49.9	2,307	-2.16%
2023/09/04	11.1	23.60	3	23.78	23.60	8.1	2,397	0.34%
2023/09/01	3.1	23.47	0	0.00	23.40	3.1	2,476	0.13%
2023/08/31	23.2	23.71	74	23.67	23.50	-50.8	2,499	-2.03%
2023/08/30	0.1	23.65	81	23.70	23.80	-80.9	2,459	-3.29%
2023/08/29	3.1	23.64	38	23.69	23.60	-34.9	2,456	-1.42%
2023/08/28	14	23.53	238	23.57	23.50	-224	2,491	-8.99%	大賣/鉅額交易
2023/08/25	32.1	23.31	30.2	23.55	23.40	1.9	2,496	0.07%
2023/08/24	20.1	23.45	0	0.00	23.45	20.1	2,521	0.80%
2023/08/23	40	23.32	25	23.70	23.45	15	2,534	0.59%
2023/08/22	236	23.35	0	0.00	23.40	236	2,522	9.36%	大買/鉅額交易
2023/08/21	0.2	23.56	73	23.66	23.60	-72.8	2,533	-2.87%
2023/08/18	205.3	23.24	13	23.14	23.30	192.3	2,555	7.52%	大買/鉅額交易
2023/08/17	20	23.00	26.2	23.28	23.95	-6.2	2,530	-0.24%
2023/08/16	79.4	23.30	13.8	23.39	23.25	65.6	2,522	2.60%
2023/08/15	296.3	23.73	3.4	23.77	23.75	292.9	2,517	11.64%	大買/鉅額交易
2023/08/14	36.3	24.49	23.3	24.68	24.40	13	2,494	0.52%
2023/08/11	61	24.85	104.4	24.99	25.00	-43.4	2,431	-1.78%	大賣/
2023/08/10	0	0.00	2	24.25	24.15	-2	2,370	-0.08%
2023/08/09	30	23.60	90	23.89	23.95	-60	2,386	-2.51%
2023/08/08	68.9	23.65	0	0.00	23.70	68.9	2,403	2.87%
2023/08/07	0	0.00	39.4	23.88	23.80	-39.4	2,454	-1.60%
2023/08/04	3	23.53	57	23.68	23.65	-54	2,488	-2.17%
2023/08/02	23.2	23.87	461.1	23.61	23.55	-438	2,581	-16.97%	大賣/鉅額交易
2023/08/01	18.1	24.15	11	24.28	24.20	7.1	2,708	0.26%
2023/07/31	6.2	23.98	10.3	24.63	24.00	-4.1	2,704	-0.15%
2023/07/28	23.3	23.91	51	24.01	24.40	-27.8	2,643	-1.05%
2023/07/27	84.2	23.87	75.2	23.94	23.95	9	2,622	0.34%
2023/07/26	115.1	23.97	11	23.92	23.90	104.1	2,601	4.00%	大買/鉅額交易
2023/07/25	60.5	23.52	0.2	23.55	23.60	60.3	2,554	2.36%
2023/07/24	235	23.02	7.2	23.12	23.10	227.9	2,521	9.03%	大買/鉅額交易
2023/07/21	78	22.45	80	22.78	22.85	-2	2,486	-0.08%
2023/07/20	1	22.55	1	22.45	22.45	0	2,463	0.00%
2023/07/19	0.1	22.40	76.5	22.09	22.40	-76.3	2,465	-3.10%
2023/07/18	104	21.88	2	21.95	21.95	102	2,413	4.23%	大買/鉅額交易
2023/07/17	0	0.00	10	22.13	22.15	-10	2,403	-0.42%
2023/07/14	12.1	21.96	31	22.11	22.00	-18.9	2,413	-0.78%
2023/07/13	22.3	21.95	2	22.00	21.90	20.3	2,423	0.84%
2023/07/12	3	22.10	194	21.99	22.10	-191	2,404	-7.94%	大賣/鉅額交易
2023/07/11	1	21.70	5.1	21.70	21.70	-4.1	2,373	-0.17%
2023/07/10	0	0.00	31	21.15	21.20	-31	2,343	-1.32%
2023/07/07	50	20.85	20	20.96	20.95	30	2,354	1.27%
2023/07/06	214	21.12	1	20.95	20.95	213	2,335	9.12%	大買/鉅額交易
2023/07/05	25	21.21	0	0.00	21.20	25	2,321	1.08%
2023/07/04	4.8	21.29	0	0.00	21.25	4.8	2,314	0.21%
2023/07/03	0.5	21.26	6	21.33	21.35	-5.5	2,308	-0.24%
2023/06/30	5	21.06	0.1	21.20	21.20	4.9	2,291	0.21%
2023/06/29	11	21.16	21	21.20	21.15	-10	2,287	-0.44%
2023/06/28	8	21.06	27	21.14	21.20	-19	2,290	-0.83%
2023/06/27	3	20.75	1	20.90	20.80	2	2,276	0.09%
2023/06/26	13	20.87	0	0.00	20.80	13	2,277	0.57%
2023/06/21	0	0.00	2	20.95	21.00	-2	2,265	-0.09%
2023/06/20	0.1	20.90	1	20.85	20.80	-0.9	2,261	-0.04%
2023/06/19	19	20.76	1.2	20.80	20.80	17.8	2,256	0.79%
2023/06/16	1.6	20.94	2	20.95	20.90	-0.4	2,250	-0.02%
2023/06/15	83	20.84	0	0.00	20.90	83	2,225	3.73%
2023/06/14	228.2	20.95	34	20.94	20.90	194.2	2,217	8.76%	大買/鉅額交易
2023/06/13	34	21.06	0	0.00	21.10	34	2,242	1.52%
2023/06/12	6	21.18	3	21.33	21.25	3	2,219	0.14%
2023/06/09	6	21.11	0	0.00	21.05	6	2,217	0.27%
2023/06/08	14.7	21.20	11	21.29	21.05	3.7	2,205	0.17%
2023/06/07	3	21.23	16.4	21.50	21.60	-13.4	2,177	-0.62%
2023/06/06	1.1	20.70	2.3	20.79	20.85	-1.2	2,148	-0.05%
2023/06/05	11	20.56	72	20.65	20.65	-61	2,121	-2.88%
2023/06/02	0	0.00	1	20.30	20.20	-1	2,070	-0.05%
2023/06/01	4.5	20.09	11	20.10	20.15	-6.5	2,070	-0.31%
2023/05/31	12	20.16	2	20.25	20.25	10	2,026	0.49%
2023/05/30	1.5	19.83	5	19.99	20.20	-3.5	2,002	-0.17%
2023/05/29	2.1	19.80	0	0.00	19.85	2.1	1,988	0.10%
2023/05/26	10	19.65	3	19.75	19.75	7	1,976	0.35%
2023/05/25	17.1	19.79	9.5	19.85	19.75	7.6	1,965	0.39%
2023/05/24	6	19.80	0	0.00	19.90	6	1,953	0.31%
2023/05/23	23	20.05	23.6	19.90	19.95	-0.6	1,940	-0.03%
2023/05/22	4.5	19.62	3	19.67	19.70	1.5	1,910	0.08%
2023/05/19	2.1	19.45	3	19.40	19.50	-1	1,890	-0.05%
2023/05/18	9.1	19.72	15.3	19.77	19.60	-6.2	1,858	-0.33%
2023/05/17	17.1	19.74	16	19.71	19.70	1.1	1,825	0.06%
2023/05/16	23	19.46	0	0.00	19.60	23	1,798	1.28%
2023/05/15	13.2	19.24	0	0.00	19.40	13.2	1,792	0.74%
2023/05/12	2	19.43	1.5	19.47	19.50	0.5	1,787	0.03%
2023/05/11	12.4	19.64	0.5	19.60	19.55	11.9	1,776	0.67%
2023/05/10	13	20.05	1.4	20.06	20.00	11.6	1,765	0.66%
2023/05/09	16.1	20.00	13.3	20.03	19.95	2.8	1,777	0.16%
2023/05/08	36	20.33	17.4	19.92	20.35	18.6	1,693	1.10%
2023/05/05	6.2	18.59	0	0.00	18.65	6.2	1,541	0.40%
2023/05/04	9	18.60	4	18.59	18.75	5	1,572	0.32%
2023/05/03	3	18.35	0	0.00	18.40	3	1,584	0.19%
2023/05/02	0	0.00	1	18.25	18.30	-1	1,591	-0.06%
2023/04/27	0.1	18.20	0	0.00	18.15	0.1	1,694	0.01%
2023/04/26	0	0.00	1.3	18.16	18.20	-1.3	1,735	-0.08%
2023/04/25	1.1	17.96	0	0.00	18.10	1.1	1,802	0.06%
2023/04/24	0.1	18.20	0	0.00	18.15	0.1	1,820	0.00%
2023/04/21	1	18.20	1	18.10	18.15	0	1,857	0.00%
2023/04/20	2.1	18.15	0	0.00	18.15	2.1	1,888	0.11%
2023/04/19	1.2	18.46	25	18.44	18.25	-23.8	1,990	-1.20%
2023/04/18	2.3	18.49	11	18.59	18.60	-8.7	1,992	-0.44%
2023/04/17	1	18.35	2.5	18.35	18.50	-1.5	1,999	-0.08%
2023/04/14	0	0.00	5.2	18.30	18.35	-5.2	2,024	-0.26%
2023/04/13	0	0.00	10	18.21	18.25	-10	2,060	-0.49%
2023/04/12	7	18.16	14.5	18.23	18.25	-7.5	2,103	-0.36%
2023/04/11	2	17.95	4	17.90	17.90	-2	2,240	-0.09%
2023/04/07	0	0.00	5.5	17.61	17.65	-5.5	3,113	-0.18%
2023/04/06	0	0.00	3	17.60	17.65	-3	3,117	-0.10%
2023/03/31	0	0.00	1.1	17.67	17.70	-1.1	3,120	-0.03%
2023/03/30	5	17.48	0	0.00	17.50	5	3,128	0.16%
2023/03/29	1	17.40	0	0.00	17.40	1	3,131	0.03%
2023/03/28	3.1	17.42	1	17.45	17.45	2.1	3,136	0.07%
2023/03/27	6	17.52	0	0.00	17.50	6	3,128	0.19%
2023/03/23	5	17.61	4	17.60	17.60	1	3,109	0.03%
2023/03/22	1.5	17.57	5	17.50	17.65	-3.5	3,105	-0.11%
2023/03/21	3	17.42	0	0.00	17.35	3	3,092	0.10%
2023/03/20	0	0.00	3	17.18	17.20	-3	3,080	-0.10%
2023/03/17	1	17.35	5.1	17.35	17.30	-4.1	3,076	-0.13%
2023/03/16	24.5	17.16	2	17.25	17.25	22.5	3,064	0.73%
2023/03/15	3.1	17.63	11	17.62	17.60	-8	3,011	-0.26%
2023/03/14	31.1	17.51	6	17.53	17.50	25.1	2,999	0.84%
2023/03/13	7.6	17.61	3	17.65	17.70	4.6	2,975	0.16%
2023/03/10	17.1	17.89	4	17.90	17.85	13.1	2,949	0.44%
2023/03/09	11.4	18.27	27	18.30	18.20	-15.6	2,886	-0.54%
2023/03/08	8	18.44	1.1	18.40	18.45	7	2,829	0.25%
2023/03/07	0	0.00	1	18.45	18.45	-1	2,819	-0.04%
2023/03/06	0.3	18.45	0	0.00	18.45	0.3	2,820	0.01%
2023/03/03	0	0.00	1	18.35	18.40	-1	2,820	-0.04%
2023/03/02	0	18.40	3	18.40	18.40	-3	2,890	-0.10%
2023/03/01	1	18.45	9	18.43	18.45	-8	2,936	-0.27%
2023/02/24	3	18.45	1	18.50	18.55	2	2,921	0.07%
2023/02/23	5	18.50	0	0.00	18.45	5	2,912	0.17%
2023/02/22	5.1	18.40	0	0.00	18.45	5.1	2,904	0.17%
2023/02/21	3	18.53	3	18.60	18.50	0	2,930	0.00%
2023/02/17	1.5	18.45	0	0.00	18.50	1.5	2,890	0.05%
2023/02/16	1	18.35	0	0.00	18.30	1	2,891	0.03%
2023/02/15	1.1	18.40	4.1	18.37	18.35	-3	2,886	-0.10%
2023/02/14	0	0.00	1	18.30	18.30	-1	2,872	-0.03%
2023/02/13	0	18.25	43.7	18.13	18.25	-43.7	2,868	-1.52%
2023/02/10	1.8	18.55	28	18.41	18.40	-26.2	2,841	-0.92%
2023/02/08	5	18.75	2	18.83	18.75	3	2,815	0.11%
2023/02/07	0.3	18.70	4	18.50	18.55	-3.7	2,777	-0.13%
2023/02/06	3.3	18.60	4	18.67	18.70	-0.8	2,745	-0.03%
2023/02/03	16	18.65	0.9	18.75	18.65	15.1	2,730	0.55%
2023/02/02	54.4	18.40	7	18.36	18.50	47.4	2,685	1.77%
2023/02/01	4.3	18.18	1.4	18.13	18.25	2.8	2,634	0.11%
2023/01/31	0.1	18.15	1	17.90	18.10	-0.9	2,581	-0.03%
2023/01/30	23.4	17.91	20	17.90	17.90	3.4	2,569	0.13%
2023/01/17	16	17.69	10.2	17.76	17.90	5.8	2,513	0.23%
2023/01/16	6	17.51	1	17.55	17.55	5	2,452	0.20%
2023/01/13	19.4	17.37	6	17.47	17.50	13.4	2,408	0.56%
2023/01/12	5	17.17	7	17.21	17.25	-2	2,356	-0.08%
2023/01/11	1	17.15	1	17.20	17.20	0	2,315	0.00%
2023/01/10	6	17.11	1	17.10	17.15	5	2,261	0.22%
2023/01/09	5.5	17.12	1.4	17.12	17.15	4.1	2,223	0.18%
2023/01/06	5.4	16.99	0.6	17.02	17.05	4.8	2,110	0.23%
2023/01/05	9	16.97	3	17.00	16.95	6	2,082	0.29%
2023/01/04	4.3	16.92	2	16.95	17.00	2.3	2,049	0.11%
2023/01/03	1.4	16.88	1.6	16.97	16.95	-0.1	2,013	-0.01%
2022/12/30	2.3	17.00	8	17.00	17.00	-5.7	1,963	-0.29%
2022/12/29	46.8	16.97	15	16.90	16.90	31.8	1,897	1.68%
2022/12/28	110.8	16.97	103	16.96	17.05	7.8	1,731	0.45%	大買/大賣/
2022/12/27	2.5	18.48	0	0.00	18.25	2.5	861	0.29%
2022/12/26	2	18.47	1	18.55	18.55	1	846	0.12%
2022/12/23	0.5	18.39	0	0.00	18.45	0.5	835	0.06%
2022/12/22	2.3	18.19	2	18.25	18.25	0.3	826	0.03%
2022/12/21	3.4	18.24	1	18.30	18.15	2.4	815	0.29%
2022/12/20	7.3	18.52	7	18.35	18.25	0.3	804	0.04%
2022/12/19	1.3	18.72	4	18.80	18.85	-2.7	792	-0.34%
2022/12/16	7.3	18.74	1	18.80	18.70	6.3	789	0.79%
2022/12/15	15.4	18.86	3	18.88	18.90	12.4	785	1.58%
2022/12/14	21.2	18.84	1	18.95	19.00	20.2	780	2.59%
2022/12/12	2.3	18.67	0	0.00	18.75	2.3	763	0.30%
2022/12/09	1	18.90	0.1	18.85	18.95	0.9	758	0.12%
2022/12/07	3	19.02	0	0.00	19.00	3	744	0.41%
2022/12/06	1	19.25	0	0.00	19.15	1	734	0.14%
2022/12/02	0.1	19.40	0	0.00	19.30	0.1	726	0.01%
2022/12/01	0	19.35	0	0.00	19.35	0	729	0.00%
2022/11/29	2	19.10	5	19.10	19.10	-3	700	-0.43%
2022/11/28	0.1	18.91	0	0.00	19.00	0.1	695	0.02%
2022/11/25	1.1	19.01	0	0.00	19.15	1.1	689	0.16%
2022/11/24	36	19.29	10	19.25	19.35	26	668	3.89%
2022/11/23	49	18.35	13	18.28	18.85	36	592	6.07%
2022/11/22	3	17.48	0	0.00	17.50	3	531	0.56%
2022/11/21	5	17.50	0	0.00	17.50	5	524	0.96%
2022/11/18	1	17.60	1	17.80	17.60	0	520	0.01%
2022/11/17	10.1	17.52	0	0.00	17.55	10.1	515	1.95%
2022/11/16	2.1	18.15	7	18.00	17.95	-4.9	480	-1.02%
2022/11/15	1	18.45	0	0.00	18.40	1	464	0.22%
2022/11/14	0	0.00	8	18.20	18.45	-8	465	-1.72%
2022/11/11	0	0.00	3	18.00	18.05	-3	464	-0.65%
2022/11/09	3	18.08	0	0.00	18.05	3	469	0.64%
2022/11/07	2	18.10	0	0.00	18.05	2	480	0.42%
2022/11/04	0	18.30	0	0.00	18.25	0	518	0.00%
2022/11/02	2.1	18.34	0	0.00	17.85	2.1	523	0.39%
2022/11/01	0	0.00	1	18.45	18.35	-1	503	-0.20%
2022/10/28	0	18.00	1	17.90	17.85	-1	497	-0.19%
2022/10/26	3	18.08	0	0.00	17.95	3	504	0.60%
2022/10/25	4.2	18.44	0	0.00	18.25	4.2	508	0.83%
2022/10/21	0	0.00	3	18.22	18.20	-3	517	-0.58%
2022/10/20	1.1	18.05	0	0.00	17.80	1.1	519	0.21%
2022/10/19	1	18.40	0	0.00	18.45	1	507	0.20%
2022/10/18	0	18.50	0	0.00	18.65	0	522	0.00%
2022/10/17	0	18.60	0	0.00	18.50	0	572	0.01%
2022/10/14	1	18.85	0	0.00	18.95	1	671	0.15%
2022/10/13	4.2	18.92	0	0.00	18.85	4.2	820	0.51%
2022/10/11	1.1	19.56	1	19.70	19.50	0.1	838	0.01%
2022/10/06	0	0.00	1	20.00	20.00	-1	834	-0.12%
2022/10/04	9.1	19.74	1	19.85	19.90	8.1	840	0.97%
2022/10/03	0	20.10	0	0.00	19.95	0	830	0.00%
2022/09/30	0	0.00	1	20.15	20.20	-1	830	-0.12%
2022/09/29	0	0.00	1	20.05	20.25	-1	834	-0.12%
2022/09/28	1.3	19.96	1	20.30	19.90	0.3	834	0.03%
2022/09/27	2	20.08	1	20.15	20.30	1	833	0.12%
2022/09/26	3.1	20.25	0	0.00	20.15	3.1	835	0.37%
2022/09/23	1	20.70	2	20.75	20.55	-1	836	-0.12%
2022/09/22	2.1	20.45	0	0.00	20.55	2.1	848	0.25%
2022/09/21	1	20.70	0	0.00	20.70	1	846	0.12%
2022/09/20	2	20.73	0	0.00	20.85	2	848	0.24%
2022/09/16	3	20.87	0	0.00	20.90	3	860	0.35%
2022/09/14	4	20.93	2	21.05	21.00	2	867	0.23%
2022/09/13	2	21.00	0	0.00	21.00	2	873	0.23%
2022/09/12	0	0.00	1	21.05	21.00	-1	902	-0.11%
2022/09/08	3	20.75	0	0.00	20.95	3	923	0.32%
2022/09/07	4.1	20.89	0	0.00	20.80	4.1	961	0.43%
2022/09/06	2	21.10	0	0.00	21.05	2	976	0.20%
2022/09/05	0.1	21.30	3	21.15	21.15	-3	990	-0.30%
2022/09/02	4	21.20	0	0.00	21.20	4	1,011	0.40%
2022/09/01	1	21.20	0	0.00	21.15	1	1,031	0.10%
2022/08/30	1	21.20	0	0.00	21.20	1	1,033	0.10%
2022/08/29	0.1	21.35	0	0.00	21.30	0.1	1,035	0.01%
2022/08/26	1.1	21.40	0	0.00	21.45	1.1	1,036	0.10%
2022/08/25	3	21.30	0	0.00	21.35	3	1,037	0.29%
2022/08/24	1	21.30	0	0.00	21.30	1	1,039	0.10%
2022/08/23	2	21.40	0	0.00	21.30	2	1,038	0.19%
2022/08/22	0.1	21.60	1	21.55	21.55	-1	1,035	-0.09%
2022/08/19	1	21.50	1	21.45	21.40	0	1,029	0.00%
2022/08/18	1.2	21.25	7	21.35	21.30	-5.8	1,025	-0.57%
2022/08/17	1.2	21.66	2	21.83	21.60	-0.9	1,016	-0.08%
2022/08/16	3	21.72	10	21.75	21.65	-7	1,013	-0.69%
2022/08/12	0	22.10	10	22.05	22.15	-10	1,000	-1.00%
2022/08/11	12.2	21.94	7	22.10	22.10	5.2	989	0.52%
2022/08/10	0.1	22.50	21.2	22.58	22.60	-21.1	942	-2.24%
2022/08/09	0	21.85	11	22.15	22.15	-11	927	-1.18%
2022/08/08	0	0.00	24	21.35	21.35	-24	920	-2.61%
2022/08/05	0	0.00	20	21.53	21.60	-20	920	-2.17%
2022/08/03	1	21.00	0	0.00	21.10	1	925	0.11%
2022/08/02	0	0.00	2	21.10	21.15	-2	928	-0.22%
2022/08/01	5	21.19	30	21.32	21.35	-25	960	-2.60%
2022/07/29	2	20.95	20	20.98	20.95	-18	953	-1.89%
2022/07/28	1	21.15	2.2	21.10	21.05	-1.2	949	-0.13%
2022/07/27	0	0.00	30	21.03	21.20	-30	948	-3.16%
2022/07/26	2	20.95	0	0.00	20.95	2	955	0.21%
2022/07/25	1	20.85	60	20.89	21.00	-59	950	-6.20%
2022/07/22	11	20.96	32	20.98	21.10	-21	938	-2.24%
2022/07/21	22.2	20.77	70.3	20.67	20.80	-48.1	898	-5.35%
2022/07/20	23.6	22.52	44.2	22.45	22.15	-20.6	800	-2.57%
2022/07/19	3	24.63	2	24.65	24.50	1	661	0.15%
2022/07/18	1	24.95	0	0.00	24.90	1	652	0.16%
2022/07/14	1	25.15	1	25.10	25.05	0	659	0.00%
2022/07/12	2.2	24.81	0	0.00	24.75	2.2	676	0.33%
2022/07/07	0	0.00	2	24.85	25.00	-2	702	-0.28%
2022/07/06	1	25.25	0	0.00	25.25	1	716	0.14%
2022/07/04	60	25.50	60	25.50	25.55	0	743	0.00%
2022/07/01	40	25.50	40.2	25.50	25.45	-0.2	774	-0.02%
2022/06/30	2.1	25.70	0	0.00	25.75	2.1	794	0.26%
2022/06/29	41	26.30	40	26.30	26.35	1	793	0.13%
2022/06/28	41	26.32	40	26.33	26.35	1	812	0.12%
2022/06/27	111	26.34	95	26.35	26.35	16	857	1.87%	大買/
2022/06/24	1	26.50	2	26.80	26.50	-1	872	-0.11%
2022/06/23	0	0.00	2	26.60	26.15	-2	880	-0.23%
2022/06/22	10	26.13	24	26.84	26.20	-14	891	-1.57%
2022/06/21	0	0.00	25	26.95	27.00	-25	900	-2.78%
2022/06/20	41	26.16	6	26.35	26.10	35	925	3.78%
2022/06/17	1	26.65	0	0.00	26.70	1	927	0.11%
2022/06/16	4	27.60	2	27.80	27.15	2	928	0.22%
2022/06/15	3.2	28.84	0	0.00	28.90	3.2	941	0.34%
2022/06/14	0	0.00	1	28.70	28.80	-1	941	-0.11%
2022/06/13	1.2	28.77	1	28.80	28.70	0.2	945	0.02%
2022/06/08	10	29.05	0	0.00	29.05	10	988	1.01%
2022/06/07	3	29.07	0	0.00	29.10	3	992	0.30%
2022/06/06	0	0.00	2	29.10	29.20	-2	993	-0.20%
2022/06/02	1	28.80	10	28.80	28.85	-9	1,009	-0.89%
2022/06/01	1	28.95	0	0.00	28.85	1	1,073	0.09%
2022/05/31	1	28.80	0	0.00	28.80	1	1,095	0.09%
2022/05/27	0	28.60	0	0.00	28.40	0	1,118	0.00%
2022/05/26	11	28.36	0	0.00	28.35	11	1,135	0.97%
2022/05/24	1	28.60	0	0.00	28.50	1	1,145	0.09%
2022/05/23	13	28.60	0	0.00	28.60	13	1,146	1.14%
2022/05/17	5	29.00	0	0.00	29.00	5	1,153	0.43%
2022/05/12	1.1	28.19	1	27.80	27.70	0.1	1,144	0.01%
2022/05/11	1	28.00	0	0.00	28.25	1	1,134	0.09%
2022/05/10	0	0.00	1	28.25	28.30	-1	1,130	-0.09%
2022/05/09	11.1	28.49	0	0.00	28.15	11.1	1,122	0.99%
2022/05/06	0.1	29.42	0	0.00	29.45	0.1	1,086	0.01%
2022/05/03	0	29.70	0	0.00	29.55	0	1,081	0.00%
2022/04/29	0	0.00	1	30.00	30.10	-1	1,075	-0.09%
2022/04/27	0	0.00	6	29.99	30.05	-6	1,078	-0.56%
2022/04/26	0	0.00	16	30.18	30.15	-16	1,073	-1.49%
2022/04/25	4	29.99	0	0.00	29.95	4	1,070	0.37%
2022/04/22	6	30.33	2	30.45	30.40	4	1,066	0.38%
2022/04/21	1	30.55	21	30.50	30.55	-20	1,073	-1.86%
2022/04/19	2	30.05	1	30.10	30.05	1	1,093	0.09%
2022/04/18	1	30.00	2	29.78	29.95	-1	1,101	-0.09%
2022/04/15	4.1	30.14	0	0.00	30.20	4.1	1,092	0.37%
2022/04/14	9	30.39	0	0.00	30.25	9	1,096	0.82%
2022/04/13	7	30.59	1	30.35	30.60	6	1,090	0.55%
2022/04/12	5.2	30.70	6	30.65	30.30	-0.8	1,086	-0.07%
2022/04/11	6	31.00	4	31.10	31.05	2	1,083	0.19%
2022/04/08	1	31.40	0	0.00	31.40	1	1,113	0.09%
2022/04/07	20	31.59	8	31.45	31.15	12	1,132	1.06%
2022/04/06	0	0.00	21	31.60	31.80	-21	1,102	-1.91%
2022/04/01	9	31.36	6	31.50	31.50	3	1,079	0.28%
2022/03/31	5	31.45	28.1	31.59	31.55	-23.1	1,067	-2.16%
2022/03/30	9.2	31.26	25.1	31.33	31.35	-15.9	1,048	-1.52%
2022/03/29	0	0.00	0.3	30.70	30.90	-0.3	1,002	-0.03%
2022/03/28	6	30.18	1	30.55	30.55	5	978	0.51%
2022/03/25	2	30.40	13	30.50	30.35	-11	970	-1.13%
2022/03/24	6	30.73	0	0.00	30.65	6	957	0.63%
2022/03/23	0	0.00	11	30.80	30.90	-11	945	-1.17%
2022/03/22	0	0.00	10.1	30.45	30.45	-10.1	918	-1.10%
2022/03/21	13.1	30.14	11.2	30.61	30.20	1.9	889	0.22%
2022/03/18	22	30.25	18	30.34	30.15	4	871	0.46%
2022/03/17	30	29.80	45	29.82	29.90	-15	824	-1.82%
2022/03/16	60	29.41	52	29.40	29.35	8	804	1.00%
2022/03/15	63	29.85	83	29.90	29.75	-20	786	-2.54%
2022/03/14	4	29.31	31	29.57	29.55	-27	732	-3.69%
2022/03/08	4	28.73	3	28.92	28.55	1	719	0.14%
2022/03/07	18	29.24	3	29.42	29.15	15	700	2.14%
2022/03/04	12	29.50	0	0.00	29.55	12	637	1.88%
2022/03/03	4	29.25	0	0.00	29.35	4	618	0.65%
2022/03/02	0	0.00	2	29.40	29.30	-2	611	-0.33%
2022/03/01	2	29.20	0	0.00	29.20	2	603	0.33%
2022/02/24	1	28.75	0	0.00	28.75	1	590	0.17%
2022/02/23	0	0.00	1	29.10	29.25	-1	580	-0.17%
2022/02/22	0	29.08	2	28.98	29.00	-2	586	-0.33%
2022/02/21	2	29.23	24	29.31	29.40	-22	591	-3.72%
2022/02/18	0	0.00	3	29.20	29.20	-3	600	-0.50%
2022/02/16	1	28.80	0	0.00	28.95	1	619	0.16%
2022/02/15	0	0.00	2	28.95	28.85	-2	631	-0.32%
2022/02/11	0	0.00	1	29.05	29.05	-1	656	-0.15%
2022/02/10	1	29.05	0	0.00	29.10	1	660	0.15%
2022/02/08	1	28.85	2	29.03	29.00	-1	669	-0.15%
2022/02/07	1	28.75	0	0.00	28.90	1	673	0.15%
2022/01/26	4	28.29	0	0.00	28.25	4	683	0.59%
2022/01/25	15	28.28	0	0.00	28.20	15	686	2.18%
2022/01/24	3	28.35	0	0.00	28.65	3	681	0.44%
2022/01/21	20	28.77	0	0.00	28.65	20	682	2.94%
2022/01/19	10	29.10	0	0.00	29.05	10	672	1.49%
2022/01/18	10	29.20	0	0.00	29.20	10	670	1.49%
2022/01/17	3	29.17	0	0.00	29.15	3	669	0.45%
2022/01/14	14	29.24	24	29.55	29.20	-10	669	-1.49%
2022/01/13	25	29.80	0	0.00	29.85	25	674	3.70%
2022/01/12	0	0.00	53	29.53	29.65	-53	662	-8.00%
2022/01/10	2	29.15	0	0.00	29.15	2	646	0.31%
2022/01/07	10	29.30	0	0.00	29.30	10	654	1.53%
2022/01/05	11	29.46	1	29.80	29.40	10	644	1.56%
2022/01/04	34	29.53	1	29.70	29.80	33	652	5.06%
2022/01/03	11	29.81	21	30.12	30.00	-10	641	-1.56%
2021/12/30	4	29.55	8	29.46	29.65	-4	608	-0.66%
2021/12/29	1	28.80	0.5	28.75	28.80	0.5	590	0.09%
2021/12/28	15	28.68	0	0.00	28.55	15	601	2.49%
2021/12/27	0	28.40	0	0.00	28.55	0	617	0.00%
2021/12/23	2	28.20	0	0.00	28.25	2	633	0.32%
2021/12/22	6	28.25	182	28.19	28.20	-176	642	-27.39%	大賣/鉅額交易
2021/12/21	0	0.00	100.5	28.20	28.20	-100.5	645	-15.57%
2021/12/20	16	28.20	50.1	28.35	28.25	-34.1	652	-5.22%
2021/12/17	1	28.30	12	28.35	28.35	-11	668	-1.64%
2021/12/16	0	28.40	92.1	28.30	28.25	-92.1	670	-13.72%
2021/12/15	1	28.25	8	28.30	28.25	-7	681	-1.03%
2021/12/14	0	28.55	90	28.28	28.25	-90	688	-13.08%
2021/12/13	5.1	28.52	80	28.50	28.50	-74.9	696	-10.76%
2021/12/10	3	28.72	0	0.00	28.70	3	703	0.43%
2021/12/09	15	28.93	156	28.89	28.85	-141	712	-19.78%	大賣/鉅額交易
2021/12/08	11	29.05	45	29.07	28.95	-34	717	-4.74%
2021/12/07	2	28.90	15	28.90	29.00	-13	713	-1.82%
2021/12/06	0	0.00	28.2	29.14	29.10	-28.2	716	-3.93%
2021/12/03	6	28.90	50	28.83	28.80	-44	716	-6.14%
2021/12/02	0	0.00	98	28.22	28.50	-98	717	-13.65%
2021/12/01	0	0.00	12	28.23	28.35	-12	722	-1.66%
2021/11/30	10	28.30	10	28.25	28.25	0	729	0.00%
2021/11/29	0	28.30	15	28.10	28.10	-15	738	-2.03%
2021/11/26	13	28.40	230	28.47	28.35	-217	734	-29.56%	大賣/鉅額交易
2021/11/25	1	28.95	155	28.80	28.90	-154	740	-20.79%	大賣/鉅額交易
2021/11/24	0	0.00	70	28.90	28.80	-70	743	-9.41%
2021/11/23	0	0.00	100	28.84	28.75	-100	751	-13.30%
2021/11/22	0	0.00	28	29.09	29.00	-28	769	-3.64%
2021/11/19	7.2	29.21	3.2	29.42	29.00	4	806	0.49%
2021/11/18	0	0.00	79	29.50	29.40	-79	973	-8.12%
2021/11/17	0.2	29.25	117	29.14	29.25	-116.9	1,016	-11.50%	大賣/鉅額交易
2021/11/16	15	28.65	155	28.62	28.80	-140	1,008	-13.88%	大賣/鉅額交易
2021/11/15	70	28.84	70	29.00	28.80	0	1,012	0.00%
2021/11/12	0	0.00	97	29.15	29.20	-97	1,009	-9.61%
2021/11/11	1	28.80	20	28.85	28.80	-19	1,012	-1.88%
2021/11/10	2	28.70	11	28.72	28.70	-9	1,022	-0.88%
2021/11/09	0	0.00	3	28.35	28.35	-3	1,016	-0.30%
2021/11/08	136	28.24	0	0.00	28.30	136	1,021	13.31%	大買/鉅額交易
2021/11/05	97	28.25	0	0.00	28.25	97	1,042	9.31%
2021/11/04	0	0.00	10	28.20	28.35	-10	1,050	-0.95%
2021/11/03	100.4	28.13	18	28.19	28.35	82.4	1,050	7.84%
2021/11/02	121	27.88	0	0.00	27.85	121	1,049	11.53%	大買/鉅額交易
2021/11/01	20	27.90	5	28.05	28.05	15	1,071	1.40%
2021/10/29	70	27.80	0	0.00	28.05	70	1,090	6.42%
2021/10/28	30	27.83	0	0.00	27.90	30	1,105	2.71%
2021/10/27	135	27.91	0	0.00	27.85	135	1,125	12.00%	大買/鉅額交易
2021/10/26	52	27.85	10	27.85	27.85	42	1,159	3.62%
2021/10/25	0	0.00	13	27.72	27.75	-13	1,188	-1.09%
2021/10/22	15	27.77	0	0.00	27.75	15	1,220	1.23%
2021/10/21	0	0.00	10	28.10	28.45	-10	1,260	-0.79%
2021/10/20	3	28.05	8	28.11	27.80	-5	1,261	-0.40%
2021/10/19	6	27.90	0	0.00	27.80	6	1,306	0.46%
2021/10/18	0	0.00	0.1	27.50	27.55	-0.1	1,326	0.00%
2021/10/15	0.1	27.80	12	27.78	27.70	-12	1,395	-0.86%
2021/10/14	0	27.10	0	0.00	27.30	0	1,423	0.00%
2021/10/13	0	0.00	1	27.15	27.00	-1	1,490	-0.07%
2021/10/07	15	27.39	0	0.00	27.35	15	1,840	0.81%
2021/10/06	1	26.70	2	26.75	26.75	-1	1,961	-0.05%
2021/10/05	1	26.35	0	0.00	26.70	1	2,128	0.05%
2021/10/04	10	26.80	0	0.00	26.60	10	2,366	0.42%
2021/10/01	67	27.07	4	27.04	27.00	63	2,793	2.26%
2021/09/30	46	27.33	0	0.00	27.45	46	3,308	1.39%
2021/09/29	63	27.46	2	27.50	27.40	61	3,417	1.79%
2021/09/28	37	27.73	2	27.75	27.75	35	3,736	0.94%
2021/09/27	54	27.88	1	27.90	27.90	53	3,804	1.39%
2021/09/24	37	27.80	0	0.00	27.75	37	3,878	0.95%
2021/09/22	75	26.97	2	27.00	26.95	73	3,997	1.83%
2021/09/16	3	27.18	0	0.00	27.20	3	4,129	0.07%
2021/09/15	8	26.97	0	0.00	27.05	8	4,138	0.19%
2021/09/14	24.2	27.22	0	0.00	26.95	24.2	4,183	0.58%
2021/09/13	70	27.08	2	27.25	27.15	68	4,235	1.61%
2021/09/10	0	26.60	0	0.00	27.00	0	4,243	0.00%
2021/09/09	12.1	26.55	0	0.00	26.60	12.1	4,253	0.28%
2021/09/08	8	27.13	2	27.03	26.80	6	4,258	0.14%
2021/09/07	11	27.35	6	27.29	27.20	5	4,276	0.12%
2021/09/06	65	27.21	0	0.00	27.05	65	4,272	1.52%
2021/09/03	29	27.59	11	27.57	27.55	18	4,271	0.42%
2021/09/02	3	27.75	0	0.00	27.55	3	4,271	0.07%
2021/09/01	10	27.95	1	27.95	27.90	9	4,263	0.21%
2021/08/31	200	28.02	26	28.04	28.10	174	4,257	4.09%	大買/鉅額交易
2021/08/30	105	28.42	23	28.35	28.35	82	4,246	1.93%	大買/
2021/08/27	116	28.43	4	28.43	28.50	112	4,245	2.64%	大買/鉅額交易
2021/08/26	188	28.63	9	28.62	28.55	179	4,236	4.23%	大買/鉅額交易
2021/08/25	171	28.80	6	29.02	29.10	165	4,226	3.90%	大買/鉅額交易
2021/08/24	39	29.59	81	29.61	29.50	-42	4,196	-1.00%
2021/08/23	31	27.49	0	0.00	27.95	31	4,028	0.77%
2021/08/20	3	26.02	0	0.00	26.05	3	3,983	0.08%
2021/08/19	20	26.23	1	26.15	26.10	19	3,980	0.48%
2021/08/18	0	26.00	0	0.00	26.85	0	3,973	0.00%
2021/08/17	1	26.45	18	26.37	26.30	-17	3,965	-0.43%
2021/08/16	1	26.10	1	26.20	26.25	0	3,955	0.00%
2021/08/13	0	27.20	2	27.10	27.00	-2	3,939	-0.05%
2021/08/12	0	0.00	10.2	27.28	27.30	-10.2	3,938	-0.26%
2021/08/11	48	27.13	9	27.14	27.05	39	3,941	0.99%
2021/08/10	32	28.15	31	28.15	28.05	1	3,932	0.03%
2021/08/05	41	28.30	36	28.20	28.20	5	3,984	0.13%
2021/08/04	11	28.85	2	28.95	28.85	9	4,017	0.22%
2021/08/03	43	28.90	41	28.90	28.90	2	4,058	0.05%
2021/08/02	34	28.64	16	28.83	29.00	18	4,120	0.44%
2021/07/30	14	30.31	0	0.00	30.05	14	4,208	0.33%
2021/07/29	6	30.20	0	0.00	30.60	6	4,251	0.14%
2021/07/28	1	29.85	3	30.07	29.95	-2	4,223	-0.05%
2021/07/27	11	30.22	57	30.10	30.05	-46	4,213	-1.09%
2021/07/26	6	30.40	0	0.00	30.35	6	4,168	0.14%
2021/07/23	20	30.31	5	30.63	30.60	15	4,158	0.36%
2021/07/22	10	30.31	107.3	30.23	30.30	-97.3	4,111	-2.37%	大賣/
2021/07/21	38	30.35	137	30.01	30.35	-99	4,088	-2.42%	大賣/
2021/07/20	117.9	30.85	8	31.13	30.90	109.9	4,021	2.73%	大買/鉅額交易
2021/07/19	99	31.70	3	32.17	31.65	96	3,984	2.41%
2021/07/16	28.4	31.82	27.3	31.95	31.60	1.1	3,924	0.03%
2021/07/15	62.1	32.49	38	32.21	33.05	24.1	3,819	0.63%
2021/07/14	10	30.78	4	31.25	30.55	6	3,655	0.16%
2021/07/13	34.4	32.68	23.3	31.70	31.20	11.1	3,578	0.31%
2021/07/12	30.3	34.07	46.4	33.63	32.90	-16.1	3,445	-0.47%
2021/07/09	136.6	35.40	82	34.86	34.40	54.6	3,262	1.67%	大買/
2021/07/08	180.4	38.81	121	38.99	37.90	59.4	3,018	1.97%	大買/大賣/
2021/07/07	164.6	40.27	94.1	39.82	40.60	70.5	2,578	2.73%	大買/
2021/07/06	16	36.07	11	36.95	36.95	5	2,057	0.24%
2021/07/05	74.1	32.38	98	32.47	33.60	-23.9	1,946	-1.23%
2021/07/02	12.2	29.98	50.1	30.22	30.55	-37.9	1,620	-2.34%
2021/07/01	61.1	29.89	3	29.75	29.70	58.1	1,549	3.75%
2021/06/30	5	29.02	0	0.00	29.25	5	1,473	0.34%
2021/06/29	40.8	28.75	0	0.00	28.90	40.8	1,433	2.84%
2021/06/28	1	29.60	13	29.43	29.80	-12	1,336	-0.90%
2021/06/25	2	27.65	0	0.00	27.85	2	1,217	0.16%
2021/06/24	14	27.43	5	27.77	27.70	9	1,198	0.75%
2021/06/23	14	27.51	3.2	27.56	27.55	10.8	1,176	0.92%
2021/06/22	12	27.36	20	27.69	27.25	-8	1,119	-0.71%
2021/06/21	0	0.00	90	26.64	26.55	-90	1,061	-8.48%
2021/06/18	0	0.00	5	27.10	26.80	-5	1,050	-0.48%
2021/06/17	2	26.75	5	27.05	27.05	-3	1,044	-0.29%
2021/06/16	0	0.00	12	26.82	27.00	-12	1,058	-1.13%
2021/06/15	0	0.00	2	25.60	25.90	-2	1,033	-0.19%
2021/06/11	3	25.48	0	0.00	25.50	3	1,035	0.29%
2021/06/10	86	25.49	0	0.00	25.55	86	1,032	8.33%
2021/06/09	0	0.00	2	25.55	25.45	-2	1,027	-0.19%
2021/06/08	2	25.60	1	25.65	25.60	1	1,027	0.10%
2021/06/07	1	25.55	0	0.00	25.55	1	1,036	0.10%
2021/06/04	1.1	25.76	1	25.85	25.85	0.1	1,037	0.01%
2021/06/03	1	26.15	0	0.00	26.15	1	1,036	0.10%
2021/06/02	0	0.00	0.2	26.26	26.30	-0.2	1,045	-0.02%
2021/06/01	0	0.00	1	26.15	26.20	-1	1,043	-0.10%
2021/05/31	0	0.00	10	25.85	25.90	-10	1,048	-0.95%
2021/05/28	6.1	25.48	0	0.00	25.55	6.1	1,061	0.57%
2021/05/25	0.1	24.95	9	25.10	25.05	-9	1,082	-0.83%
2021/05/24	0	0.00	1	24.75	24.80	-1	1,081	-0.09%
2021/05/20	0	24.80	0	0.00	24.65	0	1,076	0.00%
2021/05/19	20	24.88	0	0.00	24.85	20	1,068	1.87%
2021/05/18	0	0.00	0.2	25.00	25.30	-0.2	1,058	-0.02%
2021/05/17	0.2	24.11	0.2	24.28	24.05	0	1,044	0.00%
2021/05/14	13	25.29	1	25.25	25.15	12	1,022	1.17%
2021/05/13	1	25.70	6	25.77	25.40	-5	995	-0.50%
2021/05/12	94	26.21	7	25.93	25.75	87	957	9.09%
2021/05/11	5.1	27.44	3.1	28.08	27.00	2	898	0.22%
2021/05/10	2.2	28.16	5	27.58	28.50	-2.9	836	-0.34%
2021/05/07	2.2	26.32	22	26.88	27.80	-19.9	758	-2.62%
2021/05/06	1	25.20	7	25.44	25.30	-6	650	-0.92%
2021/05/05	1	23.70	10.1	23.70	23.85	-9.1	574	-1.58%
2021/05/04	11.2	23.77	0	0.00	23.70	11.2	570	1.96%
2021/04/29	2	24.08	0	0.00	24.20	2	545	0.37%
2021/04/28	2	24.00	0	0.00	24.15	2	538	0.37%
2021/04/27	0	0.00	4	24.10	24.05	-4	546	-0.73%
2021/04/26	1	23.90	5	23.95	23.95	-4	541	-0.74%
2021/04/23	5	23.87	0	0.00	23.90	5	538	0.93%
2021/04/22	1	23.95	0	0.00	23.90	1	537	0.19%
2021/04/21	3	23.88	37	23.89	23.85	-34	528	-6.44%
2021/04/20	8	24.03	0	0.00	24.10	8	523	1.53%
2021/04/19	2	23.90	0	0.00	24.05	2	522	0.38%
2021/04/16	6	23.99	1	23.95	23.95	5	511	0.98%
2021/04/14	8	23.86	0	0.00	23.90	8	510	1.57%
2021/04/13	30	23.99	0	0.00	24.00	30	511	5.86%
2021/04/12	0	0.00	50	23.88	23.90	-50	503	-9.92%
2021/04/08	3	23.68	0	0.00	23.70	3	500	0.60%
2021/04/06	1	23.60	1	23.80	23.70	0	500	0.00%
2021/04/01	0	0.00	1	23.85	23.80	-1	496	-0.20%
2021/03/31	0	0.00	1	23.80	23.80	-1	493	-0.20%
2021/03/30	6	23.75	0	0.00	23.80	6	491	1.22%
2021/03/29	2	24.00	10.1	24.00	24.05	-8.1	485	-1.67%
2021/03/23	1	23.65	0	0.00	23.70	1	487	0.21%
2021/03/22	9	23.62	0	0.00	23.70	9	486	1.85%
2021/03/19	65	23.72	0	0.00	23.75	65	481	13.49%
2021/03/17	1	24.30	0	0.00	24.35	1	465	0.21%
2021/03/12	6	24.13	0	0.00	24.25	6	460	1.30%
2021/03/11	1.1	24.23	3	24.35	24.35	-1.9	461	-0.41%
2021/03/10	2	24.18	0	0.00	24.20	2	451	0.44%
2021/03/09	1	24.55	0	0.00	24.45	1	446	0.22%
2021/03/08	3	24.40	9	24.10	24.30	-6	441	-1.36%
2021/03/05	7	23.94	0	0.00	23.85	7	433	1.61%
2021/03/04	3.3	24.06	3	24.18	24.20	0.3	427	0.07%
2021/03/03	1	23.85	0	0.00	24.05	1	413	0.24%
2021/03/02	1	23.00	16	23.51	23.40	-15	394	-3.80%
2021/02/26	6	22.73	0	0.00	22.90	6	370	1.62%
2021/02/24	0	0.00	6	23.00	23.00	-6	358	-1.67%
2021/02/23	0	0.00	17	22.96	23.20	-17	355	-4.78%
2021/02/22	2	22.30	0	0.00	22.30	2	345	0.58%
2021/02/19	20	22.15	0	22.20	22.25	20	348	5.74%
2021/02/02	0.1	21.30	0	0.00	21.55	0.1	378	0.02%
2021/02/01	2	21.20	0	0.00	21.20	2	380	0.53%
2021/01/29	3.1	21.19	64	21.18	21.20	-60.9	383	-15.88%
2021/01/27	4	21.79	0	0.00	21.70	4	386	1.05%
2021/01/26	4	22.00	0	0.00	21.90	4	385	1.04%
2021/01/25	1	22.10	0	0.00	22.25	1	381	0.26%
2021/01/22	3	22.07	0	0.00	22.15	3	381	0.79%
2021/01/20	9	21.85	42	22.07	21.85	-33	380	-8.68%
2021/01/14	2	22.58	0	0.00	22.55	2	356	0.56%
2021/01/13	0	0.00	5	22.70	22.65	-5	357	-1.40%
2021/01/12	2	22.55	1	22.55	22.40	1	352	0.28%
2021/01/11	0	0.00	2	22.95	22.55	-2	349	-0.57%
2021/01/07	0	0.00	26	22.37	22.40	-26	338	-7.68%
2021/01/06	0	0.00	55	22.39	22.35	-55	336	-16.36%
2021/01/05	2	22.50	0	0.00	22.45	2	333	0.60%
2021/01/04	1	22.50	2	22.65	22.60	-1	334	-0.30%
2020/12/30	0	0.00	10	22.70	22.70	-10	328	-3.04%
2020/12/28	0	0.00	4	22.45	22.40	-4	320	-1.25%
2020/12/25	0	0.00	1	22.35	22.30	-1	314	-0.32%
2020/12/22	10	22.15	0	0.00	22.10	10	313	3.19%
2020/12/21	0	0.00	1	22.30	22.40	-1	315	-0.32%
2020/12/16	0	0.00	1	22.25	22.35	-1	318	-0.31%
2020/12/11	2	22.10	0	0.00	22.05	2	313	0.64%
2020/12/08	1	22.13	0	0.00	22.20	1	320	0.32%
2020/12/03	12	22.25	2	22.33	22.20	10	333	3.00%
2020/12/02	13	22.35	0	0.00	22.35	13	337	3.86%
2020/11/27	1	22.55	0	0.00	22.45	1	335	0.30%
2020/11/24	15	22.13	0	0.00	22.10	15	337	4.45%
2020/11/20	10	22.05	0	0.00	22.10	10	336	2.97%
2020/11/17	1.2	22.34	0	0.00	22.30	1.2	335	0.34%
2020/11/13	2	21.90	0	0.00	21.90	2	349	0.57%
2020/11/12	25	22.13	0	0.00	22.10	25	349	7.16%
2020/11/11	1	22.25	0	0.00	22.35	1	358	0.28%
2020/11/10	1	21.90	20	21.93	22.00	-19	356	-5.33%
2020/11/09	0.1	21.65	10	21.65	21.65	-10	356	-2.79%
2020/11/06	1	21.20	10	21.25	21.25	-9	350	-2.57%
2020/11/05	0	0.00	30	21.10	21.05	-30	344	-8.72%
2020/11/02	0	0.00	5	20.25	20.25	-5	341	-1.47%
2020/10/26	0	0.00	0	20.70	20.70	0	347	-0.01%
2020/10/23	22	20.70	0	0.00	20.70	22	349	6.30%
2020/10/22	7	20.70	0	0.00	20.75	7	352	1.98%
2020/10/21	15	20.70	0	0.00	20.80	15	356	4.20%
2020/10/20	2	20.73	0	0.00	20.80	2	361	0.55%
2020/10/19	0	0.00	11	20.70	20.95	-11	363	-3.03%
2020/09/28	0	0.00	1	20.00	20.10	-1	396	-0.25%
2020/09/25	0	0.00	0.5	20.20	19.95	-0.5	398	-0.14%
2020/09/24	0	0.00	2	19.95	19.95	-2	394	-0.51%
2020/09/22	2	20.70	0	0.00	20.70	2	382	0.52%
2020/09/18	0	0.00	10	20.75	20.70	-10	380	-2.63%
2020/09/17	0	0.00	1	20.75	20.65	-1	376	-0.27%
2020/09/14	0	0.00	4	20.70	20.60	-4	368	-1.09%
2020/09/11	10	20.65	0	0.00	20.65	10	377	2.65%
2020/09/10	0	0.00	1	20.90	20.90	-1	383	-0.26%
2020/09/09	0	0.00	10	20.95	20.90	-10	401	-2.49%
2020/09/07	5	20.60	10	20.65	20.60	-5	398	-1.26%
2020/09/03	0	0.00	10	20.40	20.40	-10	396	-2.52%
2020/09/02	0	0.00	12	20.25	20.25	-12	394	-3.04%
2020/09/01	0	0.00	5	20.15	20.20	-5	397	-1.26%
2020/08/31	0	0.00	10	20.10	20.05	-10	397	-2.51%
2020/08/26	0	0.00	11	19.95	20.00	-11	392	-2.80%
2020/08/20	0	0.00	7	19.75	19.70	-7	386	-1.81%
2020/08/19	0	0.00	1	20.00	20.20	-1	371	-0.27%
2020/08/18	1	19.90	0	0.00	19.95	1	362	0.28%
2020/08/17	1	19.75	6	19.85	19.85	-5	357	-1.40%
2020/08/12	4	18.95	0	0.00	19.00	4	327	1.22%
2020/08/10	0	0.00	2	19.00	19.05	-2	330	-0.61%
2020/08/04	1	18.70	0	0.00	18.65	1	321	0.31%
2020/08/03	2	18.55	0	0.00	18.55	2	323	0.62%
2020/07/30	1	18.65	0	0.00	18.70	1	329	0.30%
2020/07/29	0	0.00	1	18.80	18.80	-1	330	-0.30%
2020/07/28	2	18.58	0	0.00	18.60	2	332	0.60%
2020/07/27	1	18.95	0	0.00	18.80	1	333	0.30%
2020/07/24	11	18.96	5	19.07	18.95	6	334	1.79%
2020/07/23	22	19.25	1	19.35	19.30	21	330	6.35%
2020/07/22	0	0.00	10	19.30	19.30	-10	331	-3.02%
2020/07/21	1	19.25	0	0.00	19.45	1	328	0.30%
2020/07/17	2	19.20	0	0.00	19.10	2	318	0.63%
2020/07/16	2	18.95	1	18.95	19.05	1	318	0.31%
2020/07/14	1	18.85	0	0.00	18.85	1	315	0.32%
2020/07/13	10	18.80	10	18.83	18.85	0	320	0.00%
2020/07/10	1	18.75	0	0.00	18.75	1	325	0.31%
2020/07/09	0	0.00	1	18.90	18.90	-1	328	-0.30%
2020/07/03	10	18.75	1	18.85	18.70	9	323	2.78%
2020/07/01	1	18.70	0	0.00	18.70	1	320	0.31%
2020/06/30	0	0.00	10	18.60	18.65	-10	322	-3.10%
2020/06/29	3	18.53	0	0.00	18.60	3	322	0.93%
2020/06/24	0	0.00	2	18.80	18.75	-2	321	-0.62%
2020/06/22	1	18.80	0	0.00	18.90	1	332	0.30%
2020/06/19	10	18.85	0	0.00	18.90	10	334	2.99%
2020/06/18	0	0.00	10	18.75	18.85	-10	339	-2.94%
2020/06/17	0	0.00	28	19.75	19.70	-28	330	-8.47%
2020/06/16	3	19.75	222	19.76	19.80	-219	321	-68.22%	大賣/鉅額交易
2020/06/15	2	19.60	4	19.65	19.60	-2	303	-0.66%
2020/06/10	1	19.80	0	0.00	19.75	1	315	0.32%
2020/06/09	0	0.00	10	19.60	19.65	-10	322	-3.10%
2020/06/03	0	0.00	10	19.40	19.45	-10	341	-2.93%
2020/05/29	1	19.00	0	0.00	19.05	1	335	0.30%
2020/05/27	0	0.00	5	19.05	19.05	-5	340	-1.47%
2020/05/25	1	18.75	0	0.00	19.00	1	340	0.29%
2020/05/20	11	18.95	0	0.00	18.95	11	343	3.20%
2020/05/19	1	19.00	10	19.05	19.05	-9	344	-2.61%
2020/05/18	0	0.00	7	18.96	18.95	-7	345	-2.03%
2020/05/14	1	18.80	0	0.00	18.85	1	344	0.29%
2020/05/12	2	18.95	10	19.00	19.00	-8	347	-2.30%
2020/05/08	7	18.87	7	18.80	18.95	0	357	0.00%
2020/05/07	0	0.00	32	18.22	18.85	-32	351	-9.09%
2020/05/05	1	17.95	0	0.00	17.95	1	342	0.29%
2020/05/04	5	17.92	0	0.00	17.90	5	344	1.45%
2020/04/30	4	18.20	0	0.00	18.35	4	344	1.16%
2020/04/29	0	0.00	1	17.95	18.00	-1	344	-0.29%
2020/04/28	0	0.00	1	17.80	17.75	-1	345	-0.29%
2020/04/23	10	17.30	0	0.00	17.35	10	358	2.79%
2020/04/22	0	0.00	2	17.28	17.40	-2	357	-0.56%
2020/04/21	1	17.55	0	0.00	17.30	1	358	0.28%
2020/04/20	4	17.75	1	17.70	17.75	3	355	0.84%
2020/04/17	0	0.00	1	17.85	17.75	-1	356	-0.28%
2020/04/16	1	17.65	0	0.00	17.50	1	354	0.28%
2020/04/14	2	17.60	0	0.00	17.75	2	344	0.58%
2020/04/13	34	17.52	0	0.00	17.50	34	340	9.98%
2020/04/10	1.1	17.72	0	0.00	17.70	1.1	339	0.31%
2020/04/09	1	17.45	1	17.45	17.45	0	341	0.00%
2020/04/07	0	0.00	5	17.20	17.20	-5	348	-1.44%
2020/04/01	0	0.00	3	16.90	16.95	-3	345	-0.87%
2020/03/31	11	17.06	0	0.00	17.10	11	345	3.19%
2020/03/30	1	17.20	0	0.00	17.15	1	341	0.29%
2020/03/26	40	16.68	0	0.00	16.65	40	335	11.93%
2020/03/25	0.4	16.85	10	16.70	16.70	-9.6	330	-2.89%
2020/03/24	7	16.21	0	0.00	15.90	7	334	2.09%
2020/03/23	4	15.85	0	0.00	15.65	4	333	1.20%
2020/03/20	7	16.30	1	16.00	16.30	6	333	1.80%
2020/03/19	10	15.75	5	15.90	15.45	5	340	1.47%
2020/03/17	2	16.63	0	0.00	16.65	2	327	0.61%
2020/03/16	10	17.20	0	0.00	17.05	10	321	3.11%
2020/03/13	6	17.43	0	0.00	17.85	6	310	1.93%
2020/03/12	11	18.67	0	0.00	18.65	11	297	3.69%
2020/03/10	0	0.00	10	19.80	19.75	-10	282	-3.54%
2020/03/09	0	0.00	20	19.80	19.80	-20	273	-7.31%
2020/03/05	1	20.05	10	20.05	20.10	-9	264	-3.40%
2020/03/04	0	0.00	20	20.00	20.00	-20	264	-7.57%
2020/03/03	0	0.00	10	20.05	20.00	-10	263	-3.79%
2020/03/02	0	0.00	15	19.97	20.00	-15	264	-5.67%
2020/02/27	0	0.00	10	20.10	20.00	-10	258	-3.87%
2020/02/25	2	20.15	12	20.14	20.15	-10	259	-3.86%
2020/02/24	1	20.15	20	20.18	20.20	-19	258	-7.34%
2020/02/21	2	20.30	20	20.23	20.20	-18	263	-6.83%
2020/02/20	42	20.45	17	20.45	20.40	25	261	9.55%
2020/02/19	0	0.00	29	20.32	20.35	-29	260	-11.14%
2020/02/17	1	20.05	10	20.10	20.15	-9	267	-3.36%
2020/02/14	0	0.00	20	20.08	20.10	-20	269	-7.42%
2020/02/13	0	0.00	3	20.05	20.05	-3	273	-1.10%
2020/02/12	10	19.95	20	19.98	20.00	-10	269	-3.71%
2020/02/10	0	0.00	10	19.65	19.60	-10	253	-3.94%
2020/02/06	0	0.00	10	19.85	19.85	-10	252	-3.96%
2020/02/03	0	0.00	3	19.38	19.45	-3	244	-1.23%
2020/01/20	0	0.00	10	20.05	20.10	-10	216	-4.61%
2020/01/17	0	0.00	20	20.05	20.10	-20	216	-9.23%
2020/01/16	2	20.05	10	20.05	20.05	-8	217	-3.69%
2020/01/15	10	20.05	10	20.05	20.10	0	216	0.00%
2020/01/10	0	0.00	10	19.95	20.00	-10	212	-4.70%
2020/01/08	0	0.00	20	19.90	19.95	-20	212	-9.39%
2020/01/03	0	0.00	20	20.05	20.05	-20	205	-9.72%
2020/01/02	0	0.00	20	20.00	20.05	-20	198	-10.06%
2019/12/27	0	0.00	2	19.75	19.75	-2	188	-1.06%
2019/12/26	0	0.00	10	19.75	19.70	-10	188	-5.30%
2019/12/25	3	19.65	0	0.00	19.60	3	187	1.60%
2019/12/23	10	19.60	0	0.00	19.65	10	188	5.30%
2019/12/16	0	0.00	10	19.50	19.60	-10	160	-6.24%
2019/12/13	2	19.25	0	0.00	19.35	2	148	1.34%
2019/12/12	0	0.00	10	19.25	19.25	-10	145	-6.86%
2019/12/11	0	0.00	10	19.20	19.25	-10	146	-6.83%
2019/12/10	0	0.00	16	19.15	19.20	-16	145	-10.97%
2019/11/22	2	19.25	10	19.25	19.25	-8	136	-5.85%
2019/11/21	0	0.00	10	19.20	19.20	-10	137	-7.30%
2019/11/20	0	0.00	1	19.15	19.20	-1	134	-0.74%
2019/11/18	0	0.00	10	19.00	19.05	-10	127	-7.82%
2019/11/15	2	19.00	30	18.97	18.90	-28	126	-22.08%
2019/11/14	0	0.00	20	19.00	19.05	-20	123	-16.13%
2019/11/13	0	0.00	20	18.60	18.80	-20	116	-17.19%
2019/11/12	0	0.00	10	18.60	18.65	-10	114	-8.72%
2019/11/11	0	0.00	2	18.33	18.35	-2	110	-1.81%
2019/11/06	20	18.40	10	18.40	18.35	10	112	8.88%
2019/11/01	1	18.35	0	0.00	18.40	1	110	0.90%
2019/10/30	3	18.25	0	0.00	18.30	3	115	2.60%
2019/10/28	0	0.00	10	18.30	18.25	-10	116	-8.62%
2019/10/22	1	18.35	20	18.35	18.35	-19	115	-16.41%
2019/10/17	0	0.00	2	18.25	18.40	-2	114	-1.75%
2019/10/16	1	18.20	10	18.25	18.30	-9	114	-7.87%
2019/10/09	6	18.10	0	0.00	18.05	6	118	5.06%
2019/10/08	0	0.00	2	18.10	18.15	-2	118	-1.69%
2019/10/01	15	18.05	1	18.10	18.05	14	143	9.72%
2019/09/27	0	0.00	1	18.05	18.10	-1	144	-0.69%
2019/09/26	20	18.05	0	0.00	18.05	20	149	13.39%
2019/09/25	0	0.00	21	18.10	18.15	-21	149	-14.09%
2019/09/20	0	0.00	10	18.20	18.20	-10	154	-6.46%
2019/09/12	0	0.00	20	18.05	18.10	-20	161	-12.37%
2019/09/11	5	18.05	0	0.00	18.00	5	178	2.80%
2019/09/09	10	17.90	0	0.00	17.95	10	195	5.12%
2019/09/02	0.2	17.85	0	0.00	17.85	0.2	243	0.08%
2019/08/13	1	17.90	0	0.00	17.90	1	280	0.36%
2019/08/05	0	0.00	2	17.80	17.80	-2	287	-0.70%
2019/08/02	1	17.80	2	17.75	17.80	-1	290	-0.34%
2019/07/29	2	17.85	0	0.00	17.80	2	291	0.69%
2019/07/26	1	17.85	0	0.00	17.90	1	295	0.34%
2019/07/17	0	0.00	50	17.75	17.85	-50	314	-15.90%
2019/07/15	0	0.00	2	17.85	17.85	-2	308	-0.65%
2019/07/11	2	17.90	0	0.00	17.90	2	310	0.64%
2019/07/05	1	17.90	10	17.90	17.90	-9	290	-3.10%
2019/07/02	1	17.80	0	0.00	17.85	1	293	0.34%
2019/06/28	3	17.90	0	0.00	17.90	3	292	1.03%
2019/06/25	1	17.90	50	17.85	17.80	-49	293	-16.68%
2019/06/19	0	0.00	2	17.83	17.95	-2	304	-0.66%
2019/06/18	1	18.60	0	0.00	18.65	1	303	0.33%
2019/06/17	1	18.60	26	18.55	18.60	-25	288	-8.66%
2019/06/14	0	0.00	20	18.45	18.45	-20	286	-6.99%
2019/06/13	0	0.00	50	18.25	18.20	-50	284	-17.60%
2019/06/11	2	18.48	0	0.00	18.40	2	275	0.73%
2019/06/10	4	18.55	0	0.00	18.60	4	251	1.59%
2019/06/06	7	18.55	0	0.00	18.65	7	248	2.82%
2019/06/04	1	18.65	2	18.70	18.65	-1	242	-0.41%
2019/06/03	1	18.65	0	0.00	18.65	1	238	0.42%
2019/05/31	0	0.00	9	18.70	18.60	-9	235	-3.83%
2019/05/30	0	0.00	11	18.65	18.65	-11	231	-4.76%
2019/05/29	0	0.00	21	18.62	18.65	-21	226	-9.26%
2019/05/28	2	18.45	2	18.50	18.45	0	221	0.00%
2019/05/27	8	18.31	3	18.35	18.35	5	217	2.30%
2019/05/23	0	0.00	0.9	18.20	18.20	-0.9	213	-0.40%
2019/05/21	0	0.00	11	18.10	18.15	-11	214	-5.12%
2019/05/15	0	0.00	1	18.00	18.00	-1	216	-0.46%
2019/05/13	1	17.75	0	0.00	17.80	1	212	0.47%
2019/05/06	0	0.00	1	17.95	17.90	-1	203	-0.49%
2019/05/03	0	0.00	20	17.95	17.95	-20	198	-10.05%
2019/05/02	0	0.00	1	17.85	17.85	-1	194	-0.51%
2019/04/30	1	17.65	252	17.63	17.80	-251	191	-130.82%	大賣/鉅額交易
2019/04/25	0	0.00	1	17.85	17.75	-1	185	-0.54%
2019/04/24	0	0.00	2	17.65	17.65	-2	186	-1.08%
2019/04/23	2	17.68	0	0.00	17.75	2	181	1.10%
2019/04/19	1	17.80	0	0.00	17.80	1	178	0.56%
2019/04/17	0	0.00	6	17.85	18.00	-6	176	-3.39%
2019/04/12	1	17.90	20	17.90	17.95	-19	175	-10.83%
2019/04/11	0	0.00	19	17.90	17.90	-19	173	-10.96%
2019/04/10	1	17.95	17	17.92	17.95	-16	171	-9.31%
2019/04/08	0	0.00	1	17.95	17.90	-1	167	-0.60%
2019/04/03	0	0.00	1	17.80	17.80	-1	163	-0.61%
2019/04/02	2	17.80	0	0.00	17.80	2	163	1.23%
2019/03/26	14	17.65	2	17.70	17.70	12	170	7.06%
2019/03/25	3	17.70	20	17.80	17.70	-17	166	-10.21%
2019/03/22	13	17.95	0	0.00	17.95	13	157	8.27%
2019/03/21	26	18.13	1	17.90	18.00	25	153	16.33%
2019/03/20	0	0.00	1	18.25	18.40	-1	135	-0.74%
2019/03/14	1	17.90	0	0.00	17.90	1	124	0.80%
2019/03/12	9	17.83	0	0.00	17.85	9	127	7.05%
2019/03/11	0	0.00	3	17.75	17.85	-3	126	-2.37%
2019/03/08	1	17.80	0	0.00	17.80	1	128	0.78%
2019/02/27	0	0.00	5	17.80	17.80	-5	128	-3.89%
2019/02/26	0	0.00	5	17.75	17.75	-5	127	-3.93%
2019/02/25	0	0.00	5	17.75	17.75	-5	127	-3.94%
2019/02/21	13	17.70	0	0.00	17.65	13	125	10.32%
2019/02/18	11	17.60	0	0.00	17.60	11	123	8.87%
2019/02/12	6	17.70	0	0.00	17.70	6	116	5.13%
2019/01/29	0	0.00	2	17.55	17.55	-2	115	-1.73%
2019/01/28	4	17.65	0	0.00	17.65	4	115	3.46%
2019/01/25	1	17.45	0	0.00	17.50	1	115	0.86%
2019/01/23	0	0.00	5	17.45	17.45	-5	120	-4.14%
2019/01/17	0	0.00	9	17.33	17.25	-9	129	-6.95%
2019/01/16	0	0.00	8	17.30	17.20	-8	129	-6.16%
2019/01/11	0	0.00	5	17.15	17.20	-5	134	-3.71%
2019/01/07	10	17.20	0	0.00	17.15	10	142	7.00%
2019/01/03	0	0.00	1	17.10	17.05	-1	154	-0.65%
2018/12/24	0	0.00	1	17.20	17.25	-1	162	-0.62%
2018/12/21	0	0.00	1	16.90	17.00	-1	158	-0.63%
2018/12/18	2	16.78	0	0.00	16.75	2	147	1.36%
2018/12/17	0	0.00	1	16.95	16.85	-1	153	-0.65%
2018/12/13	1	16.75	0	0.00	16.85	1	160	0.62%
2018/12/11	0	0.00	1	17.00	16.85	-1	161	-0.62%
2018/12/10	1	16.75	0	0.00	16.75	1	164	0.61%
2018/12/07	0	0.00	1	16.95	16.95	-1	166	-0.60%
2018/12/06	1	16.75	0	0.00	16.85	1	168	0.59%
2018/12/05	1	17.10	0	0.00	17.05	1	166	0.60%
2018/11/15	0	0.00	1	17.05	17.10	-1	261	-0.38%
2018/11/12	0	0.00	1	17.00	17.05	-1	265	-0.38%
2018/11/09	1	16.85	0	0.00	16.95	1	268	0.37%
2018/11/02	1	16.80	0	0.00	16.90	1	290	0.34%
2018/11/01	0	0.00	3	16.82	16.80	-3	293	-1.02%
2018/10/29	1	16.45	0	0.00	16.40	1	295	0.34%
2018/10/26	1	16.35	0	0.00	16.40	1	298	0.33%
2018/10/25	10	16.35	0	0.00	16.40	10	298	3.35%
2018/10/23	7	16.69	1	16.80	16.80	6	300	1.99%
2018/10/22	10	16.80	0	0.00	16.80	10	301	3.32%
2018/10/19	0	0.00	0.1	17.00	16.85	-0.1	304	-0.03%
2018/10/17	1	16.90	0	0.00	16.90	1	338	0.30%
2018/10/15	3	17.00	1	17.15	17.00	2	346	0.58%
2018/10/12	15	17.05	0	0.00	17.20	15	350	4.28%
2018/10/11	2	17.13	0	0.00	17.25	2	347	0.58%
2018/10/09	1.5	17.92	0	0.00	17.85	1.5	344	0.43%
2018/10/08	5	17.85	0	0.00	17.95	5	348	1.43%
2018/10/04	1	17.95	0	0.00	17.95	1	354	0.28%
2018/10/02	3	18.15	1	18.20	18.15	2	354	0.56%
2018/10/01	0	0.00	3	18.25	18.25	-3	357	-0.84%
2018/09/26	0	0.00	1	18.15	18.15	-1	366	-0.27%
2018/09/25	1	18.25	0	0.00	18.15	1	370	0.27%
2018/09/21	1	18.30	0	0.00	18.40	1	371	0.27%
2018/09/20	0	0.00	1	18.20	18.25	-1	373	-0.27%
2018/09/18	4	17.81	0	0.00	17.85	4	376	1.06%
2018/09/14	0	0.00	0.3	17.85	17.75	-0.3	388	-0.06%
2018/09/13	1	17.45	2	17.75	17.75	-1	397	-0.25%
2018/09/12	5	17.50	5	17.45	17.50	0	404	0.00%
2018/09/10	1	17.50	0	0.00	17.65	1	429	0.23%
2018/09/07	2	17.80	0	0.00	17.80	2	431	0.46%
2018/09/06	2	17.90	0	0.00	17.90	2	435	0.46%
2018/09/05	20	18.10	0	0.00	18.05	20	436	4.59%
2018/09/04	5	18.10	1	17.95	18.15	4	454	0.88%
2018/09/03	1	17.75	0	0.00	17.75	1	454	0.22%
2018/08/30	31	17.84	1	17.75	17.75	30	452	6.64%
2018/08/29	2.3	18.04	0.1	18.15	18.00	2.3	448	0.50%
2018/08/28	1	18.15	0	0.00	18.10	1	445	0.22%
2018/08/27	11	18.11	0	0.00	18.15	11	456	2.41%
2018/08/23	31	18.35	0	0.00	18.50	31	471	6.58%
2018/08/22	12	18.70	0	0.00	18.70	12	463	2.59%
2018/08/20	0	0.00	1	18.95	18.80	-1	468	-0.21%
2018/08/17	0	0.00	1	18.85	18.75	-1	474	-0.21%
2018/08/15	22	18.56	0	0.00	18.60	22	486	4.52%
2018/08/14	5	18.95	1	18.95	18.95	4	496	0.81%
2018/08/13	10	18.95	0	0.00	18.90	10	507	1.97%
2018/08/09	0	0.00	20	19.20	19.25	-20	585	-3.42%
2018/08/08	0	0.00	1	19.10	19.30	-1	653	-0.15%
2018/07/30	2	19.10	0	0.00	19.05	2	693	0.29%
2018/07/26	2	19.15	0	0.00	19.15	2	695	0.29%
2018/07/23	2	21.20	0	0.00	21.20	2	670	0.30%
2018/07/12	2	20.70	0	0.00	20.75	2	671	0.30%
2018/07/11	1	20.70	0	0.00	20.75	1	667	0.15%
2018/07/06	12	20.31	0	0.00	20.35	12	694	1.73%
2018/07/05	5	20.60	0	0.00	20.60	5	699	0.71%
2018/07/04	21	20.68	0	0.00	20.65	21	704	2.98%
2018/06/29	53	20.90	0	0.00	20.90	53	712	7.44%
2018/06/27	1	21.00	0	0.00	21.05	1	714	0.14%
2018/06/25	1	21.10	0	0.00	21.05	1	713	0.14%
2018/06/22	1	21.15	0	0.00	21.15	1	718	0.14%
2018/06/20	0	0.00	20	21.20	21.20	-20	725	-2.76%
2018/06/15	0	0.00	20	21.20	21.25	-20	736	-2.72%
2018/06/14	2	21.10	0	0.00	21.10	2	731	0.27%
2018/06/13	1	21.15	10	21.15	21.10	-9	729	-1.23%
2018/06/12	0	0.00	12	21.18	21.10	-12	724	-1.66%
2018/06/11	0	0.00	10.1	21.07	21.05	-10.1	705	-1.43%
2018/06/08	2	21.05	0	0.00	21.05	2	696	0.29%
2018/06/07	0	0.00	20	21.00	21.00	-20	692	-2.89%
2018/06/06	0	0.00	50	20.90	20.90	-50	685	-7.29%
2018/06/04	165	20.80	0	0.00	20.80	165	674	24.48%	大買/鉅額交易
2018/06/01	3	20.67	2	20.65	20.80	1	665	0.15%
2018/05/31	1	20.80	20	20.85	20.85	-19	657	-2.89%
2018/05/29	0	0.00	10	20.80	20.75	-10	664	-1.51%
2018/05/25	133	20.69	0	0.00	20.65	133	663	20.05%	大買/鉅額交易
2018/05/24	0	0.00	1	20.65	20.70	-1	662	-0.15%
2018/05/23	1	20.55	0	0.00	20.60	1	660	0.15%
2018/05/22	7	20.84	0	0.00	20.80	7	654	1.07%
2018/05/21	22	20.90	0	0.00	20.90	22	636	3.45%
2018/05/18	117	20.98	1	21.10	20.95	116	630	18.40%	大買/鉅額交易
2018/05/17	27	21.32	4	21.00	21.25	23	618	3.72%
2018/05/16	0	0.00	83	21.33	21.65	-83	547	-15.15%
2018/05/15	0	0.00	20	19.50	19.70	-20	489	-4.08%
2018/05/14	0	0.00	11	19.15	19.20	-11	482	-2.28%
2018/05/11	10	19.10	20	19.10	19.15	-10	480	-2.08%
2018/05/10	0	0.00	20	19.05	19.10	-20	469	-4.26%
2018/05/09	3	18.93	0	0.00	19.00	3	465	0.64%
2018/05/07	0	0.00	2	18.95	19.00	-2	457	-0.44%
2018/05/04	21	18.85	0	0.00	18.90	21	458	4.58%
2018/05/03	0	0.00	30	19.00	19.00	-30	452	-6.63%
2018/05/02	0	0.00	0.5	19.15	19.00	-0.5	450	-0.11%
2018/04/26	0	0.00	51	18.95	19.05	-51	452	-11.28%
2018/04/25	0	0.00	10	19.00	19.00	-10	451	-2.21%
2018/04/24	15	19.00	0	0.00	19.00	15	454	3.30%
2018/04/18	0	0.00	10	18.95	18.90	-10	455	-2.20%
2018/04/11	0	0.00	30	19.05	19.10	-30	452	-6.63%
2018/04/02	0	0.00	1	18.90	18.90	-1	435	-0.23%
2018/03/31	2	18.95	0	0.00	18.95	2	431	0.46%
2018/03/30	0	0.00	2	19.05	19.05	-2	429	-0.47%
2018/03/29	1	18.90	0	0.00	18.90	1	420	0.24%
2018/03/27	2	18.80	1	18.75	18.75	1	408	0.24%
2018/03/26	3	18.55	30	18.60	18.65	-27	405	-6.67%
2018/03/23	1	18.45	31	18.70	18.70	-30	397	-7.54%
2018/03/22	0	0.00	131	18.68	18.65	-131	381	-34.36%	大賣/鉅額交易
2018/03/08	4	17.90	0	0.00	17.95	4	380	1.05%
2018/03/06	0	0.00	1	17.90	17.90	-1	396	-0.25%
2018/03/01	1	17.95	0.6	17.90	17.90	0.4	394	0.10%
2018/02/27	0	0.00	2	17.90	17.95	-2	395	-0.51%
2018/02/21	0	0.00	1	17.45	17.55	-1	429	-0.23%
2018/02/12	1	17.25	1	17.45	17.35	0	442	0.00%
2018/02/07	0	0.00	1	17.00	17.05	-1	491	-0.20%
2018/02/06	1	17.00	0	0.00	16.90	1	579	0.17%
2018/02/02	2	17.85	0	0.00	17.90	2	620	0.32%
2018/01/29	0	0.00	1	18.00	17.95	-1	618	-0.16%
2018/01/24	0	0.00	2	17.90	17.85	-2	615	-0.32%
2018/01/23	9	17.94	0	0.00	17.95	9	607	1.48%
2018/01/18	19	18.11	0	0.00	18.10	19	600	3.16%
2018/01/17	10	18.00	0	0.00	18.10	10	594	1.68%
2018/01/12	1	18.05	0	0.00	18.05	1	574	0.17%
2018/01/09	20	17.90	0	0.00	17.80	20	559	3.57%
2018/01/05	0	0.00	2	17.75	17.75	-2	545	-0.37%
2018/01/04	10	17.50	0	0.00	17.50	10	542	1.84%