宏璟 (2527)-新光券商分點個股進出

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

宏璟

(2527)

可現股當沖

股價
63.2
漲跌
▲5.7
漲幅
+9.91%
成交量
5,227張
產業
上市營建類股
110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

宏璟 (2527)籌碼相關－新光券商分點個股進出

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

新光券商分點個股進出
新光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
2024/04/29	236.7	60.65	63.7	62.12	63.20	173	1,767	9.79%	大買/鉅額交易
2024/04/26	88	57.41	21.1	57.29	57.50	66.9	1,716	3.90%
2024/04/25	250.8	56.21	133.6	55.25	57.00	117.2	1,679	6.98%	大買/大賣/鉅額交易
2024/04/24	22.4	52.58	13.1	52.52	52.50	9.3	1,611	0.58%
2024/04/23	49.5	50.04	189.1	50.96	51.80	-139.6	1,593	-8.76%	大賣/鉅額交易
2024/04/22	120.2	51.29	55.2	50.77	49.70	65	1,567	4.15%	大買/
2024/04/19	139.6	48.38	90.5	48.95	48.85	49.1	1,493	3.29%	大買/
2024/04/18	47.7	48.88	54	49.04	49.60	-6.3	1,445	-0.44%
2024/04/17	67.1	48.20	9.2	48.00	48.50	57.9	1,417	4.08%
2024/04/16	91.5	46.54	216.2	46.79	46.35	-124.7	1,381	-9.02%	大賣/鉅額交易
2024/04/15	61.1	48.58	105	48.71	48.90	-43.9	1,328	-3.30%	大賣/
2024/04/12	126.4	50.09	161.2	49.94	49.50	-34.8	1,293	-2.69%	大買/大賣/
2024/04/11	143.4	51.80	115	53.21	50.60	28.4	1,241	2.29%	大買/大賣/
2024/04/10	177.8	52.72	14.3	52.28	54.00	163.4	1,150	14.21%	大買/鉅額交易
2024/04/09	135.1	49.10	94.3	48.97	50.20	40.8	1,092	3.73%	大買/
2024/04/08	212.6	48.44	75.2	49.45	48.30	137.5	1,040	13.21%	大買/鉅額交易
2024/04/03	30.2	45.80	85	45.58	45.60	-54.8	904	-6.06%
2024/04/02	116.1	44.18	17.1	44.84	45.75	98.9	878	11.26%	大買/
2024/04/01	147.1	43.58	30	43.80	43.75	117.1	831	14.09%	大買/鉅額交易
2024/03/29	40.1	39.71	53	40.00	40.45	-13	780	-1.66%
2024/03/28	17	39.33	14.5	39.42	39.70	2.5	757	0.33%
2024/03/27	28	39.30	12.2	39.35	39.25	15.8	749	2.11%
2024/03/26	36	38.84	29	38.87	38.35	7	729	0.96%
2024/03/25	34	37.07	1	37.45	37.45	33	701	4.71%
2024/03/22	53	37.54	6	37.38	37.20	47	687	6.84%
2024/03/21	75.1	37.97	25.2	38.33	38.45	49.9	663	7.52%
2024/03/20	79.2	36.76	148	36.81	37.35	-68.8	631	-10.89%	大賣/
2024/03/19	4	34.48	1	34.50	34.55	3	588	0.51%
2024/03/18	12.2	34.14	14	34.56	34.30	-1.8	586	-0.31%
2024/03/15	25.5	35.31	19	35.80	35.05	6.5	571	1.14%
2024/03/14	16	36.02	33	36.13	36.30	-17	557	-3.05%
2024/03/13	65.1	36.19	369	36.07	36.25	-304	543	-55.93%	大賣/鉅額交易
2024/03/12	8.2	34.86	2	34.85	35.00	6.2	503	1.23%
2024/03/11	2	34.85	14	34.68	34.85	-12	497	-2.41%
2024/03/08	12	33.78	10	33.78	34.20	2	488	0.41%
2024/03/07	28	33.84	11	34.06	34.00	17	479	3.54%
2024/03/06	4	33.81	9	33.71	33.85	-5	468	-1.07%
2024/03/05	0	0.00	2	32.58	32.90	-2	452	-0.44%
2024/03/04	17	32.35	5.2	32.90	32.70	11.8	449	2.63%
2024/03/01	1	31.25	7	31.23	31.10	-6	431	-1.39%
2024/02/29	3	31.30	11	31.30	31.40	-8	430	-1.86%
2024/02/27	1	31.05	6	31.07	31.20	-5	428	-1.17%
2024/02/26	4.2	31.98	7.2	31.76	31.60	-3	427	-0.71%
2024/02/23	0.1	31.45	4.2	31.10	31.40	-4.1	419	-0.99%
2024/02/22	1	30.35	3	30.40	30.25	-2	413	-0.48%
2024/02/21	1	30.00	0.3	30.10	30.20	0.7	413	0.17%
2024/02/20	20	30.13	0	0.00	30.00	20	403	4.96%
2024/02/19	0.2	30.20	2	30.35	30.20	-1.8	398	-0.46%
2024/02/16	34	30.07	2	30.00	29.95	32	395	8.10%
2024/02/15	0	0.00	3	29.40	29.75	-3	390	-0.77%
2024/02/05	3	29.40	0	0.00	29.60	3	384	0.78%
2024/02/02	6	29.56	2	29.75	29.70	4	384	1.04%
2024/02/01	1	29.55	0	0.00	29.55	1	377	0.26%
2024/01/31	0	29.60	4	29.54	29.55	-4	375	-1.06%
2024/01/30	1	29.65	0	0.00	29.65	1	374	0.27%
2024/01/29	8.2	29.54	5.2	29.71	29.80	3	382	0.77%
2024/01/26	17.2	28.99	0	0.00	29.30	17.2	371	4.62%
2024/01/25	0.3	28.97	2	29.08	29.15	-1.7	363	-0.46%
2024/01/24	2	29.10	1	29.15	29.15	1	362	0.28%
2024/01/23	7.2	29.14	1	29.10	29.10	6.2	358	1.73%
2024/01/22	11.1	28.68	31.4	28.84	29.35	-20.3	348	-5.84%
2024/01/19	15	26.72	2	27.05	27.05	13	314	4.13%
2024/01/18	3	26.35	0	0.00	26.75	3	311	0.96%
2024/01/17	122	26.44	20	26.42	26.50	102	310	32.84%	大買/鉅額交易
2024/01/16	103.2	27.04	0	0.00	26.90	103.2	300	34.32%	大買/鉅額交易
2024/01/15	3	27.60	0	0.00	27.40	3	294	1.02%
2024/01/12	0	0.00	13	27.53	27.50	-13	299	-4.34%
2024/01/11	0	0.00	55	27.51	27.75	-55	300	-18.30%
2024/01/09	6	27.24	0	0.00	27.50	6	297	2.02%
2024/01/05	27	27.21	5	27.30	27.30	22	301	7.30%
2024/01/04	83	27.32	0	0.00	27.30	83	298	27.82%
2024/01/03	89	27.52	0	0.00	27.40	89	296	29.97%
2024/01/02	56	27.68	1	27.70	27.65	55	295	18.64%
2023/12/29	0	0.00	1	27.75	27.75	-1	295	-0.34%
2023/12/26	0	0.00	1	27.45	27.80	-1	291	-0.34%
2023/12/25	3	27.55	1	27.50	27.50	2	286	0.70%
2023/12/21	10	27.58	50	27.67	27.80	-40	284	-14.08%
2023/12/20	5	27.95	0	0.00	28.00	5	276	1.81%
2023/12/18	0	0.00	0.2	28.45	28.30	-0.2	271	-0.07%
2023/12/15	0	0.00	7.2	28.08	28.15	-7.2	269	-2.67%
2023/12/14	2	27.60	1	27.50	27.60	1	261	0.38%
2023/12/12	7	28.30	0	0.00	28.15	7	245	2.85%
2023/12/11	10	28.15	3.4	28.06	28.10	6.6	239	2.76%
2023/12/08	2	27.10	0.2	27.25	27.35	1.8	220	0.82%
2023/12/07	2	26.85	3	26.95	26.85	-1	214	-0.47%
2023/12/04	22	26.52	4	26.88	26.80	18	196	9.17%
2023/12/01	11	26.15	6	26.22	26.35	5	184	2.71%
2023/11/30	0	0.00	1	25.95	26.00	-1	177	-0.56%
2023/11/28	1	26.00	10	26.05	26.05	-9	171	-5.24%
2023/11/27	0	0.00	10	26.00	25.90	-10	167	-5.97%
2023/11/24	10	25.74	0	0.00	25.85	10	163	6.12%
2023/11/22	1	25.85	4	25.80	25.85	-3	155	-1.93%
2023/11/21	4	25.75	8	25.65	25.75	-4	148	-2.69%
2023/11/20	25	24.70	5	24.65	24.80	20	135	14.77%
2023/11/17	0	0.00	1	24.45	24.35	-1	132	-0.75%
2023/11/16	0	0.00	1	24.30	24.35	-1	129	-0.77%
2023/11/15	0	0.00	11	24.10	24.20	-11	128	-8.57%
2023/11/13	5	23.48	0	0.00	23.65	5	120	4.15%
2023/11/09	0	0.00	2	23.55	23.55	-2	118	-1.69%
2023/11/07	6	23.20	0	0.00	23.30	6	117	5.12%
2023/11/06	25	23.41	0	0.00	23.35	25	120	20.72%
2023/11/02	3	22.60	0	0.00	22.55	3	112	2.67%
2023/10/31	5	22.70	2	22.70	22.65	3	111	2.69%
2023/10/30	5	22.80	0	0.00	22.80	5	111	4.48%
2023/10/27	1	22.60	0	0.00	22.80	1	112	0.89%
2023/10/25	1	22.70	0	0.00	22.80	1	111	0.90%
2023/10/18	0	0.00	0	22.65	22.85	0	103	-0.02%
2023/10/17	2	22.80	0	0.00	22.75	2	102	1.96%
2023/10/16	2	23.00	0	0.00	22.95	2	102	1.95%
2023/10/13	3	23.00	0	0.00	23.15	3	101	2.95%
2023/10/06	3	22.70	0	0.00	22.75	3	93	3.21%
2023/10/05	0	0.00	4	22.55	22.65	-4	93	-4.29%
2023/10/04	0	0.00	1	22.65	22.45	-1	91	-1.09%
2023/10/03	3	22.65	0	0.00	22.55	3	91	3.28%
2023/10/02	3	22.60	2	22.65	22.65	1	92	1.08%
2023/09/28	5	22.70	0	0.00	22.70	5	94	5.28%
2023/09/26	1	22.65	0	0.00	22.80	1	94	1.05%
2023/09/22	0	0.00	2	22.88	23.00	-2	95	-2.10%
2023/09/15	0.1	22.80	0	0.00	22.90	0.1	103	0.10%
2023/09/13	1	23.10	0	0.00	23.20	1	101	0.99%
2023/09/12	0.1	23.15	0	0.00	23.00	0.1	103	0.09%
2023/09/11	2	23.40	0	0.00	23.40	2	102	1.96%
2023/09/08	0	0.00	1	22.85	23.05	-1	103	-0.97%
2023/09/07	0	23.00	0	0.00	22.95	0	105	0.02%
2023/08/15	1	23.50	0	0.00	23.50	1	135	0.74%
2023/08/11	0	0.00	6	23.93	23.90	-6	150	-3.99%
2023/08/10	6	23.90	0	0.00	23.85	6	150	3.99%
2023/08/07	0	0.00	0.3	24.00	23.85	-0.3	148	-0.20%
2023/08/01	5	24.15	5	24.29	24.20	0	149	0.00%
2023/07/31	0	0.00	4.2	23.90	23.90	-4.2	148	-2.83%
2023/07/28	0	0.00	0.6	24.00	23.80	-0.6	147	-0.40%
2023/07/26	0	0.00	0	23.80	23.50	0	148	-0.01%
2023/07/19	1	23.30	5	23.35	23.25	-4	153	-2.61%
2023/07/18	0	0.00	5	23.65	23.55	-5	153	-3.25%
2023/07/14	0	0.00	2	23.85	23.80	-2	154	-1.29%
2023/07/10	2	24.15	4	24.10	24.20	-2	156	-1.27%
2023/07/06	0	0.00	2	24.60	24.55	-2	155	-1.29%
2023/07/03	7	24.63	1	24.65	24.70	6	189	3.16%
2023/06/29	0	0.00	3	24.60	24.65	-3	190	-1.58%
2023/06/27	0	24.75	0	0.00	24.75	0	190	0.00%
2023/06/26	0.1	24.70	0	0.00	24.75	0.1	192	0.05%
2023/06/19	1	24.80	0	0.00	24.80	1	187	0.53%
2023/06/15	0	0.00	2	24.70	24.70	-2	185	-1.08%
2023/06/14	0	0.00	20	24.79	24.70	-20	185	-10.78%
2023/06/13	1	24.20	0	0.00	24.45	1	183	0.54%
2023/06/12	3	24.27	0	0.00	24.25	3	182	1.64%
2023/06/09	2	24.20	1	24.20	24.20	1	181	0.55%
2023/06/08	0	0.00	1	24.20	24.05	-1	182	-0.55%
2023/06/06	2	24.25	25	24.30	23.95	-23	177	-12.93%
2023/06/05	0	0.00	9	24.30	24.25	-9	173	-5.19%
2023/06/02	2	24.00	2	24.15	24.15	0	172	0.00%
2023/06/01	0	0.00	2	23.85	23.80	-2	172	-1.16%
2023/05/30	0.1	23.70	1	23.65	23.65	-0.9	172	-0.52%
2023/05/29	3	23.63	5	23.70	23.65	-2	174	-1.15%
2023/05/25	3	23.95	10	23.85	23.85	-7	179	-3.90%
2023/05/23	2	23.80	0	0.00	23.75	2	177	1.12%
2023/05/19	1	23.45	0	0.00	23.40	1	174	0.57%
2023/05/18	3	23.42	0	0.00	23.55	3	174	1.72%
2023/05/17	6	23.60	28	22.90	23.35	-22	168	-13.05%
2023/05/15	0	0.00	22.1	22.40	22.30	-22.1	157	-14.08%
2023/05/12	2	22.40	0	0.00	22.40	2	158	1.26%
2023/05/11	0	0.00	56	22.20	22.30	-56	156	-35.70%
2023/05/10	1	22.40	0	0.00	22.40	1	154	0.65%
2023/05/02	2	22.20	0	0.00	22.25	2	165	1.21%
2023/04/27	2	22.48	0	0.00	22.45	2	164	1.21%
2023/04/26	0	0.00	2	22.30	22.50	-2	166	-1.20%
2023/04/24	1	22.50	0	0.00	22.40	1	165	0.60%
2023/04/20	0.1	22.71	0	0.00	22.65	0.1	163	0.06%
2023/04/19	3	22.60	0	0.00	22.80	3	162	1.84%
2023/04/13	3	22.95	0	0.00	23.05	3	158	1.89%
2023/04/12	1.1	22.91	0	0.00	23.20	1.1	157	0.72%
2023/04/11	2	23.18	10	23.18	23.20	-8	157	-5.09%
2023/04/10	8.2	23.44	17	23.27	23.10	-8.8	156	-5.64%
2023/04/07	1	22.70	2	22.63	22.70	-1	123	-0.81%
2023/03/31	5	22.24	1	22.25	22.20	4	118	3.36%
2023/03/30	1	21.90	0	0.00	21.95	1	115	0.86%
2023/03/27	0	0.00	20	22.02	22.10	-20	115	-17.38%
2023/03/24	0	0.00	20	22.00	22.05	-20	111	-17.86%
2023/03/22	0	0.00	30	21.83	21.95	-30	112	-26.62%
2023/03/21	5	21.70	0	0.00	21.65	5	111	4.50%
2023/03/20	15	21.64	0	0.00	21.70	15	110	13.58%
2023/03/16	1	21.60	0	0.00	21.60	1	110	0.90%
2023/03/14	0	0.00	2	21.70	21.65	-2	110	-1.80%
2023/03/08	0	22.00	0	0.00	22.25	0	113	0.01%
2023/03/06	6	21.87	12	21.85	21.95	-6	113	-5.29%
2023/03/02	1	21.80	0	0.00	21.80	1	112	0.89%
2023/02/24	0	21.90	0	0.00	21.80	0	111	0.00%
2023/02/23	0	21.80	0	0.00	21.55	0	106	0.00%
2023/02/22	6	21.50	0	0.00	21.45	6	104	5.75%
2023/02/17	1	21.50	0	0.00	21.55	1	105	0.95%
2023/02/16	2	21.55	2	21.50	21.50	0	111	0.00%
2023/02/14	2	21.20	0	0.00	21.20	2	111	1.80%
2023/02/08	1	21.45	0	0.00	21.35	1	108	0.92%
2023/02/07	3	21.55	0	0.00	21.45	3	107	2.79%
2023/02/03	3	21.62	10	21.60	21.75	-7	104	-6.71%
2023/02/02	1	21.65	2	21.40	21.60	-1	102	-0.98%
2023/02/01	2	21.10	0	0.00	21.15	2	98	2.04%
2023/01/30	1	20.90	0	0.00	20.90	1	100	0.99%
2023/01/13	3	20.75	0	0.00	20.70	3	101	2.95%
2023/01/09	0	0.00	13	20.83	21.00	-13	121	-10.67%
2023/01/05	10	20.70	0	0.00	20.80	10	129	7.73%
2023/01/03	0	0.00	1	20.85	20.75	-1	136	-0.73%
2022/12/30	2	20.60	0	0.00	20.70	2	139	1.43%
2022/12/29	11	20.65	0	0.00	20.80	11	138	7.91%
2022/12/28	2	20.85	0	0.00	21.00	2	138	1.45%
2022/12/27	1	21.20	0	0.00	21.10	1	139	0.72%
2022/12/26	5	20.80	0	0.00	20.85	5	139	3.58%
2022/12/19	0	0.00	1	21.10	21.00	-1	151	-0.66%
2022/12/16	0	0.00	3	21.38	21.05	-3	152	-1.97%
2022/12/14	1	21.65	0	0.00	21.65	1	154	0.65%
2022/12/13	3	21.45	0	0.00	21.50	3	154	1.94%
2022/12/09	0	0.00	2	21.60	21.35	-2	159	-1.25%
2022/12/07	0	0.00	2	21.53	21.35	-2	161	-1.24%
2022/12/05	1	21.80	0	0.00	21.70	1	163	0.61%
2022/12/01	1	21.70	0	0.00	21.80	1	165	0.60%
2022/11/28	0	0.00	3	20.80	20.80	-3	163	-1.84%
2022/11/17	0	0.00	1	20.70	20.70	-1	186	-0.54%
2022/11/15	2	20.68	0	0.00	20.85	2	217	0.92%
2022/11/14	0	0.00	2	20.75	20.65	-2	247	-0.81%
2022/11/11	1	20.90	0	0.00	20.50	1	254	0.39%
2022/11/09	0	0.00	8	20.69	20.65	-8	270	-2.96%
2022/11/07	2	20.55	3	20.60	20.60	-1	290	-0.34%
2022/10/26	0	0.00	2	20.70	20.70	-2	313	-0.64%
2022/10/24	10	20.15	15	20.16	20.35	-5	310	-1.61%
2022/10/21	5	19.80	2	19.80	19.80	3	311	0.96%
2022/10/20	2	19.70	0	0.00	19.20	2	311	0.64%
2022/10/18	0	0.00	1	20.60	20.45	-1	295	-0.34%
2022/10/03	0	0.00	0	20.30	20.30	0	295	0.00%
2022/09/30	1	20.25	0	0.00	20.35	1	296	0.34%
2022/09/28	0.2	20.25	3	20.00	19.90	-2.8	296	-0.94%
2022/09/26	2	20.80	1	20.55	20.50	1	298	0.33%
2022/09/22	1.4	21.11	0	0.00	21.15	1.4	315	0.44%
2022/09/21	1	21.50	2	21.55	21.40	-1	314	-0.32%
2022/09/19	1	21.45	0	0.00	21.70	1	320	0.31%
2022/09/16	2	21.50	0	0.00	21.50	2	322	0.62%
2022/09/15	0	0.00	3	21.90	21.90	-3	324	-0.92%
2022/09/14	0	0.00	4	21.75	21.65	-4	328	-1.22%
2022/09/08	0	0.00	9	21.50	21.70	-9	336	-2.67%
2022/09/01	5.1	21.90	0	0.00	21.80	5.1	347	1.47%
2022/08/29	6.1	21.87	1	21.85	21.95	5.1	344	1.48%
2022/08/25	6	22.33	10	22.33	22.35	-4	338	-1.18%
2022/08/24	1.2	22.51	6	22.66	22.45	-4.8	336	-1.43%
2022/08/23	6	22.76	0	0.00	22.80	6	330	1.82%
2022/08/22	2.1	23.33	15	23.35	23.30	-12.9	325	-3.96%
2022/08/19	7	26.87	5	26.85	26.90	2	303	0.66%
2022/08/18	7	26.61	4	26.69	26.70	3	273	1.10%
2022/08/17	4	26.80	0	0.00	26.85	4	264	1.51%
2022/08/16	2	27.00	0	0.00	26.85	2	261	0.77%
2022/08/15	8	26.84	7	26.89	26.90	1	255	0.39%
2022/08/11	4.1	25.94	3	25.95	25.95	1.1	240	0.46%
2022/08/10	3	25.90	4	25.93	25.90	-1	236	-0.42%
2022/08/09	3	25.85	3	26.15	26.10	0	233	0.00%
2022/08/08	5	25.35	5	25.63	25.75	0	230	0.00%
2022/08/03	0	0.00	1	24.95	24.90	-1	238	-0.42%
2022/08/01	0	0.00	1	25.20	25.20	-1	247	-0.40%
2022/07/29	1	24.80	0	0.00	24.90	1	248	0.40%
2022/07/25	1	24.55	0	0.00	24.60	1	255	0.39%
2022/07/21	0	0.00	2	24.45	24.75	-2	258	-0.77%
2022/07/19	1	24.35	0	0.00	24.35	1	265	0.38%
2022/07/13	0	0.00	1	23.75	23.90	-1	271	-0.37%
2022/07/12	0	0.00	1	23.60	23.45	-1	270	-0.37%
2022/07/11	0	0.00	2	23.60	23.60	-2	273	-0.73%
2022/07/07	1	23.30	0	0.00	23.70	1	275	0.36%
2022/07/06	0	0.00	1	23.55	23.50	-1	276	-0.36%
2022/07/05	0	23.60	1	23.60	23.85	-1	285	-0.34%
2022/07/01	25	23.40	18	23.48	23.05	7	293	2.39%
2022/06/30	7.1	24.18	2	24.10	23.95	5.1	285	1.79%
2022/06/29	1	24.75	2	24.75	24.80	-1	282	-0.35%
2022/06/28	1	25.30	0	0.00	25.00	1	285	0.35%
2022/06/24	2	25.50	0	0.00	25.25	2	288	0.69%
2022/06/22	3	24.90	15	25.00	25.00	-12	290	-4.13%
2022/06/20	3.1	25.21	5	25.45	25.15	-1.9	291	-0.65%
2022/06/17	1	25.85	0	26.00	25.90	1	292	0.33%
2022/06/16	6	26.33	3	26.30	26.35	3	294	1.02%
2022/06/15	4	26.45	2	26.40	26.50	2	292	0.68%
2022/06/14	0	0.00	1	26.40	26.40	-1	296	-0.34%
2022/06/10	1	26.75	0	0.00	26.80	1	304	0.33%
2022/06/08	4	26.90	10	27.00	27.10	-6	326	-1.84%
2022/06/07	2	26.88	0	0.00	26.90	2	339	0.59%
2022/06/06	15	26.80	0	0.00	26.85	15	346	4.33%
2022/06/02	3	26.87	0	0.00	26.85	3	366	0.82%
2022/05/30	0	0.00	9	26.60	26.95	-9	440	-2.04%
2022/05/25	1	26.50	0	0.00	26.75	1	458	0.22%
2022/05/19	4	26.55	0	0.00	26.55	4	474	0.84%
2022/05/18	0	0.00	11	27.12	27.25	-11	474	-2.32%
2022/05/16	0.3	26.35	0	0.00	26.35	0.3	478	0.06%
2022/05/13	0	28.00	0	0.00	26.55	0	479	0.00%
2022/05/12	4.1	26.59	0	0.00	26.30	4.1	481	0.84%
2022/05/11	2	26.95	0	0.00	27.05	2	484	0.41%
2022/05/10	10	26.80	0	0.00	27.25	10	484	2.06%
2022/05/09	2	27.40	0	0.00	27.40	2	485	0.41%
2022/05/06	5.8	28.09	0	0.00	28.20	5.8	486	1.18%
2022/05/05	3	28.42	0.1	28.50	28.50	2.9	492	0.59%
2022/05/04	3	28.20	29	28.20	28.25	-26	494	-5.26%
2022/05/03	1.1	28.22	0	0.00	28.30	1.1	500	0.22%
2022/04/28	4	28.54	14	28.54	28.45	-10	510	-1.96%
2022/04/27	7	28.31	31	28.39	28.50	-24	511	-4.69%
2022/04/25	7.1	28.90	1	28.85	28.80	6.1	514	1.19%
2022/04/22	6	29.37	0	0.00	29.30	6	518	1.16%
2022/04/21	1.6	29.22	1	29.30	29.30	0.6	520	0.12%
2022/04/20	1	29.15	0	0.00	29.10	1	518	0.19%
2022/04/19	1	29.40	10	29.52	29.50	-9	516	-1.74%
2022/04/18	0	0.00	10	29.22	29.20	-10	518	-1.93%
2022/04/15	0	0.00	28	29.12	29.15	-28	519	-5.39%
2022/04/14	0	0.00	0.2	29.85	29.30	-0.2	521	-0.04%
2022/04/13	1.4	29.29	2	29.33	29.55	-0.6	523	-0.11%
2022/04/12	2	29.33	3	29.33	29.35	-1	528	-0.19%
2022/04/11	14	29.85	0.8	29.79	29.70	13.2	534	2.47%
2022/04/08	2	30.05	15	30.04	30.20	-13	529	-2.45%
2022/04/07	8.5	29.89	5	30.00	29.85	3.5	529	0.66%
2022/04/06	2	29.71	11.2	29.58	29.70	-9.2	522	-1.75%
2022/04/01	1	29.70	2	29.80	29.80	-1	521	-0.19%
2022/03/31	0	0.00	2	30.00	30.00	-2	516	-0.39%
2022/03/30	10	29.94	1	30.01	29.95	9	512	1.75%
2022/03/29	2	30.00	0	0.00	30.00	2	506	0.39%
2022/03/28	1	29.90	3	30.10	30.25	-2	505	-0.40%
2022/03/25	3.2	30.09	0.2	30.55	30.05	3.1	501	0.61%
2022/03/24	14	30.50	0.4	30.93	30.45	13.7	501	2.72%
2022/03/23	6	30.52	5	30.58	30.55	1	502	0.20%
2022/03/22	0.1	31.00	27	30.55	30.55	-26.9	502	-5.36%
2022/03/21	2	30.15	10	30.15	30.25	-8	497	-1.61%
2022/03/17	15	30.01	0	0.00	30.10	15	510	2.94%
2022/03/16	3	29.75	2	29.90	29.75	1	517	0.19%
2022/03/15	2	30.05	0	0.00	29.90	2	516	0.39%
2022/03/14	4	30.10	6	30.13	30.30	-2	511	-0.39%
2022/03/11	3.3	29.39	0	0.00	29.30	3.3	501	0.66%
2022/03/10	8	29.74	4	29.76	29.70	4	495	0.81%
2022/03/09	12	29.89	13	29.64	30.00	-1	482	-0.21%
2022/03/08	35.7	29.42	0	0.00	29.20	35.7	484	7.37%
2022/03/07	28.1	30.42	89	31.23	29.95	-60.9	466	-13.05%
2022/03/04	21	31.61	4	31.59	31.75	17	415	4.09%
2022/03/03	0	0.00	2.2	31.46	31.45	-2.2	410	-0.54%
2022/03/02	3	30.95	6	31.03	31.00	-3	415	-0.72%
2022/03/01	29	31.16	10	31.20	31.05	19	416	4.56%
2022/02/25	4	30.10	0	0.00	30.55	4	407	0.98%
2022/02/24	17	30.11	0	0.00	29.95	17	414	4.10%
2022/02/23	3	30.43	3	30.75	30.60	0	416	0.01%
2022/02/22	7	29.91	0	0.00	29.90	7	426	1.64%
2022/02/21	8	30.18	0	0.00	30.25	8	438	1.82%
2022/02/17	1	30.06	6	30.18	30.15	-5	522	-0.95%
2022/02/16	47	30.02	6	30.00	30.20	41	576	7.11%
2022/02/15	6	30.07	2	30.40	29.90	4	582	0.69%
2022/02/14	12	30.08	8	30.70	30.10	4	586	0.68%
2022/02/11	7	30.71	7	30.36	30.75	0	583	0.00%
2022/02/10	8	30.36	2	30.30	30.30	6	584	1.03%
2022/02/09	6	30.21	1	30.40	30.30	5	617	0.81%
2022/02/08	15	30.08	12	30.28	30.30	3	616	0.49%
2022/02/07	0	0.00	47	29.96	30.25	-47	620	-7.58%
2022/01/25	13.2	28.51	1	28.25	28.25	12.2	631	1.93%
2022/01/24	11	28.93	0	0.00	28.90	11	634	1.73%
2022/01/21	7	29.61	12	30.39	29.50	-5	642	-0.78%
2022/01/20	0	0.00	2	30.20	30.40	-2	645	-0.31%
2022/01/19	14	29.86	14	30.18	29.90	0	646	0.00%
2022/01/18	0.2	29.40	3	29.40	29.55	-2.8	651	-0.44%
2022/01/17	5	29.20	1	29.15	29.15	4	659	0.61%
2022/01/14	2	29.95	2	29.93	29.95	0	687	0.00%
2022/01/13	1	30.05	7	30.16	30.25	-6	721	-0.83%
2022/01/12	0	0.00	0.2	30.15	30.10	-0.2	739	-0.02%
2022/01/11	10	30.10	5	30.20	30.15	5	750	0.67%
2022/01/10	20	29.95	0	0.00	30.00	20	780	2.56%
2022/01/07	10	29.90	6	29.92	29.95	4	832	0.48%
2022/01/06	4	30.05	0	0.00	30.10	4	838	0.48%
2022/01/05	1.1	30.04	15	30.10	30.40	-13.9	858	-1.62%
2022/01/04	7	30.55	20	30.39	30.35	-13	866	-1.50%
2022/01/03	0	0.00	1	30.95	30.95	-1	859	-0.12%
2021/12/30	5	31.29	0	0.00	31.20	5	857	0.58%
2021/12/29	0	0.00	5	31.35	31.30	-5	857	-0.58%
2021/12/28	0	0.00	8	31.28	31.35	-8	859	-0.93%
2021/12/24	0.2	31.25	10	31.10	31.15	-9.8	869	-1.13%
2021/12/17	11	31.50	5	31.20	31.40	6	888	0.68%
2021/12/16	0	0.00	5	31.40	31.40	-5	887	-0.56%
2021/12/15	3.2	31.10	14	31.00	31.20	-10.8	894	-1.21%
2021/12/14	12	31.05	7	31.21	30.95	5	900	0.56%
2021/12/13	2	31.55	8	31.63	31.60	-6	892	-0.67%
2021/12/10	12	31.99	6	32.04	32.00	6	888	0.68%
2021/12/09	11	32.61	15	32.83	32.55	-4	882	-0.45%
2021/12/08	10	32.65	17	32.85	32.95	-7	885	-0.79%
2021/12/07	14	32.31	14	32.57	32.90	0	899	0.00%
2021/12/06	0	0.00	5	32.20	32.50	-5	901	-0.55%
2021/12/03	2	32.35	9	32.38	32.45	-7	916	-0.76%
2021/12/02	17	32.44	11	32.32	32.45	6	924	0.65%
2021/12/01	2	32.88	5	32.90	33.00	-3	931	-0.32%
2021/11/30	14	33.10	17	33.04	33.20	-3	941	-0.32%
2021/11/29	4	32.51	36	32.43	32.30	-32	951	-3.36%
2021/11/26	6	32.40	2	32.38	32.55	4	959	0.42%
2021/11/25	22	33.05	2	33.80	33.10	20	995	2.01%
2021/11/24	2	33.35	8	33.59	33.35	-6	1,061	-0.57%
2021/11/23	12	33.20	24	33.44	33.25	-12	1,084	-1.11%
2021/11/22	1	34.25	3	33.78	34.25	-2	1,089	-0.18%
2021/11/19	1	33.45	0.2	33.45	33.70	0.8	1,090	0.07%
2021/11/18	0	0.00	7	34.93	34.45	-7	1,084	-0.65%
2021/11/17	6.2	34.48	46	34.44	34.85	-39.8	1,072	-3.71%
2021/11/16	13	34.27	37	33.83	34.20	-24	1,056	-2.27%
2021/11/15	15	32.58	80	32.38	32.85	-65	1,008	-6.45%
2021/11/12	9	30.57	2	30.48	30.65	7	958	0.73%
2021/11/11	4	30.83	2	31.00	30.75	2	955	0.21%
2021/11/10	3	30.88	7	31.03	31.10	-4	966	-0.41%
2021/11/09	5	30.85	13.1	30.97	31.10	-8.1	973	-0.83%
2021/11/08	21	31.73	23	32.43	31.25	-2	970	-0.21%
2021/11/05	24	30.99	2	30.93	31.20	22	962	2.29%
2021/11/04	17	30.84	10	31.13	31.20	7	1,022	0.68%
2021/11/03	31	30.60	17	30.60	30.90	14	1,026	1.36%
2021/11/02	7	29.89	9	30.21	30.25	-2	1,040	-0.19%
2021/11/01	25	29.60	7	30.04	29.85	18	1,035	1.74%
2021/10/29	10	30.01	6	30.73	29.90	4	1,028	0.39%
2021/10/28	11	30.63	1	30.55	30.70	10	1,021	0.98%
2021/10/27	3	31.08	0	0.00	31.05	3	1,025	0.29%
2021/10/26	2	31.15	8	31.00	31.20	-6	1,027	-0.58%
2021/10/25	5	30.55	70	30.66	30.75	-65	1,020	-6.37%
2021/10/22	95	30.81	36	31.68	30.30	59	1,017	5.80%
2021/10/21	8	32.49	35	32.40	32.55	-27	982	-2.74%
2021/10/20	1	31.86	2	32.13	32.30	-1	948	-0.10%
2021/10/19	5	31.05	20	31.72	31.85	-15	931	-1.61%
2021/10/18	16	31.49	14.1	31.65	31.30	1.9	922	0.21%
2021/10/15	5	30.80	8.2	30.97	31.00	-3.2	895	-0.36%
2021/10/14	18	29.32	23	29.77	30.00	-5	850	-0.59%
2021/10/13	5.1	29.47	10	29.77	29.80	-4.9	842	-0.58%
2021/10/12	14	28.44	27	29.27	29.25	-13	826	-1.57%
2021/10/08	9	28.50	5	28.65	28.50	4	818	0.49%
2021/10/07	0	0.00	17	28.55	28.60	-17	827	-2.05%
2021/10/06	21	28.23	28	28.59	28.45	-7	836	-0.84%
2021/10/05	2	27.80	0	0.00	28.25	2	847	0.24%
2021/10/04	0	0.00	35	27.81	28.15	-35	869	-4.02%
2021/10/01	35	28.35	0	0.00	28.20	35	871	4.02%
2021/09/30	0	0.00	22	28.68	28.95	-22	879	-2.50%
2021/09/29	5.1	27.81	10	27.87	27.90	-4.9	878	-0.56%
2021/09/27	6	28.14	3	28.10	28.10	3	892	0.34%
2021/09/23	1	27.80	5	28.10	28.20	-4	909	-0.44%
2021/09/22	16	27.95	7.2	28.20	28.05	8.8	924	0.95%
2021/09/17	5.1	28.73	2	28.60	28.60	3.1	943	0.32%
2021/09/16	0	0.00	1	29.15	29.10	-1	964	-0.10%
2021/09/15	1	28.80	3	29.25	29.25	-2	976	-0.20%
2021/09/14	4.1	28.88	0.3	28.90	28.90	3.8	1,003	0.38%
2021/09/13	3	29.05	0	0.00	29.30	3	1,049	0.29%
2021/09/10	47	29.85	1	29.95	29.40	46	1,107	4.15%
2021/09/09	5	28.84	4	29.15	29.60	1	1,104	0.09%
2021/09/08	4	28.58	11	28.70	28.85	-7	1,124	-0.62%
2021/09/07	2	29.00	1	28.80	29.10	1	1,151	0.09%
2021/09/06	16	29.71	14.2	29.72	29.50	1.8	1,224	0.15%
2021/09/03	7	29.17	23.6	29.16	29.15	-16.6	1,255	-1.32%
2021/09/02	17	28.87	63	28.81	28.65	-46	1,247	-3.69%
2021/09/01	16	29.06	12	29.13	29.45	4	1,233	0.32%
2021/08/31	60.1	29.40	37	29.28	29.20	23.1	1,217	1.90%
2021/08/30	85	30.17	36.2	30.21	30.70	48.8	1,172	4.16%
2021/08/27	5	28.90	6	28.80	28.95	-1	1,102	-0.09%
2021/08/26	5	27.93	23	27.95	28.30	-18	1,079	-1.67%
2021/08/25	9.1	27.32	3	27.50	27.30	6.1	1,070	0.57%
2021/08/24	5	27.05	4	27.09	27.45	1	1,062	0.09%
2021/08/23	5	25.80	14.1	26.30	26.30	-9.1	1,051	-0.87%
2021/08/20	7	26.98	1	27.20	27.00	6	1,050	0.57%
2021/08/19	6	27.11	2	27.80	27.00	4	1,043	0.39%
2021/08/18	0	0.00	3	27.67	27.85	-3	1,027	-0.29%
2021/08/17	0	0.00	2	27.50	27.50	-2	1,025	-0.20%
2021/08/16	2	27.10	65	26.97	27.65	-63	1,025	-6.15%
2021/08/13	18	27.31	17	27.31	27.20	1	1,013	0.10%
2021/08/12	2	27.60	0	0.00	27.80	2	1,010	0.20%
2021/08/11	52.3	27.94	17	28.16	28.05	35.3	1,010	3.49%
2021/08/10	38	29.30	110	28.62	28.60	-72	994	-7.24%	大賣/
2021/08/09	56	28.08	28	28.12	28.00	28	961	2.91%
2021/08/06	51	27.95	25	28.11	28.10	26	964	2.69%
2021/08/05	6	27.08	1	27.20	27.30	5	952	0.52%
2021/08/04	10	27.14	4	27.30	27.25	6	987	0.61%
2021/08/03	4	26.85	3	27.00	27.15	1	1,024	0.10%
2021/08/02	7	26.09	15	26.51	26.75	-8	1,020	-0.78%
2021/07/30	3	26.25	0	0.00	26.15	3	1,011	0.30%
2021/07/29	4	25.73	0	0.00	25.70	4	1,011	0.40%
2021/07/28	9	25.32	2	25.45	25.85	7	1,019	0.69%
2021/07/27	12	25.90	0.2	25.90	25.85	11.8	1,029	1.15%
2021/07/26	1.1	26.00	0	0.00	26.05	1.1	1,044	0.11%
2021/07/23	6	26.38	2	26.38	26.45	4	1,056	0.38%
2021/07/22	2	25.90	2	26.00	26.15	0	1,092	0.00%
2021/07/21	1	25.90	2	26.00	26.00	-1	1,104	-0.09%
2021/07/20	5	26.09	20	26.04	25.90	-15	1,112	-1.35%
2021/07/19	5	26.47	0	0.00	26.55	5	1,112	0.45%
2021/07/16	1	26.60	1	26.55	26.75	0	1,124	0.00%
2021/07/15	3	26.50	1	26.90	26.90	2	1,131	0.18%
2021/07/14	5	25.95	71	25.86	25.85	-66	1,135	-5.81%
2021/07/13	23	26.55	11	26.30	26.25	12	1,145	1.05%
2021/07/12	20	26.28	44	26.26	26.65	-24	1,139	-2.11%
2021/07/09	66.1	26.71	35	26.92	26.40	31.1	1,128	2.76%
2021/07/08	6	27.26	3	27.48	27.30	3	1,111	0.27%
2021/07/07	7	27.37	13	27.49	27.65	-6	1,116	-0.54%
2021/07/06	13	26.91	44	27.00	27.00	-31	1,123	-2.76%
2021/07/05	15.1	27.07	3	26.98	26.90	12.1	1,130	1.07%
2021/07/02	0	0.00	2	27.68	27.40	-2	1,120	-0.18%
2021/07/01	30	27.40	13	27.59	27.60	17	1,115	1.52%
2021/06/30	12	27.35	9	27.55	27.70	3	1,111	0.27%
2021/06/29	13.1	27.37	11	27.54	27.70	2.1	1,101	0.19%
2021/06/28	10	27.71	22	27.77	28.00	-12	1,086	-1.10%
2021/06/25	23	27.10	10	27.14	27.00	13	1,060	1.23%
2021/06/24	9	27.45	27	27.56	27.50	-18	1,036	-1.74%
2021/06/23	7	27.73	37	27.69	27.85	-30	1,020	-2.94%
2021/06/22	43	28.22	96	28.31	28.00	-53	989	-5.36%
2021/06/21	112	27.90	62	27.38	28.15	50	940	5.32%	大買/
2021/06/18	17	27.17	3	26.90	26.90	14	878	1.59%
2021/06/17	18	26.45	61	26.66	27.05	-43	866	-4.96%
2021/06/16	45.1	26.68	38	26.57	26.35	7.1	843	0.84%
2021/06/15	74	26.16	73	25.99	26.40	1	803	0.12%
2021/06/11	12	24.51	13	24.52	24.50	-1	722	-0.14%
2021/06/10	4	23.03	6	22.90	23.00	-2	676	-0.30%
2021/06/09	0	0.00	10	22.90	22.85	-10	681	-1.47%
2021/06/08	0	0.00	3	22.80	22.85	-3	683	-0.44%
2021/06/07	1	22.35	5	22.72	22.80	-4	690	-0.58%
2021/06/03	1	22.65	0	0.00	22.80	1	697	0.14%
2021/06/02	4	22.68	1	22.70	22.65	3	701	0.43%
2021/06/01	17	22.87	7	22.88	22.95	10	695	1.44%
2021/05/28	3	22.68	0	0.00	22.75	3	700	0.43%
2021/05/27	10	22.53	1	22.65	22.95	9	698	1.29%
2021/05/25	2	22.85	1	22.95	22.75	1	706	0.14%
2021/05/24	0	0.00	2	22.65	22.95	-2	705	-0.28%
2021/05/21	5	22.60	33	22.55	22.80	-28	706	-3.96%
2021/05/20	10	22.28	0	0.00	22.50	10	710	1.41%
2021/05/19	10.2	22.62	6	22.83	22.70	4.2	715	0.59%
2021/05/18	22	21.90	15	21.88	22.50	7	711	0.98%
2021/05/17	40	21.59	124	21.25	20.95	-84	709	-11.83%	大賣/
2021/05/14	21	22.89	109	22.28	22.50	-88	684	-12.86%	大賣/
2021/05/13	22	22.81	18	22.78	22.95	4	666	0.60%
2021/05/12	21	22.97	21	22.91	22.70	0	651	0.00%
2021/05/11	66	24.10	1	24.50	23.85	65	614	10.57%
2021/05/10	3	23.55	2	23.55	23.65	1	573	0.17%
2021/05/07	3	23.33	0	0.00	23.40	3	570	0.53%
2021/05/06	7	23.26	0	0.00	23.30	7	571	1.23%
2021/05/05	0	0.00	1	23.00	23.25	-1	564	-0.18%
2021/05/04	9	22.74	6	23.09	23.10	3	553	0.54%
2021/05/03	11	23.63	6.6	23.56	23.40	4.4	535	0.82%
2021/04/29	3	24.35	10	24.35	24.10	-7	516	-1.36%
2021/04/28	62	24.72	11	25.02	24.40	51	503	10.13%
2021/04/27	0	0.00	27	24.40	24.35	-27	470	-5.74%
2021/04/26	7	23.89	3	24.07	24.10	4	469	0.85%
2021/04/23	13	23.52	5	23.50	23.70	8	456	1.75%
2021/04/22	123	23.82	13	23.68	23.60	110	450	24.39%	大買/鉅額交易
2021/04/21	54	23.45	1	23.50	23.65	53	438	12.08%
2021/04/20	5	23.37	6	23.26	23.10	-1	429	-0.23%
2021/04/19	35	23.01	8	23.07	23.30	27	423	6.38%
2021/04/16	10	22.15	1	22.05	22.25	9	405	2.22%
2021/04/15	0	0.00	6	21.71	21.85	-6	399	-1.50%
2021/04/14	6	21.60	27	21.45	21.65	-21	397	-5.28%
2021/04/13	7	22.31	32	22.23	22.00	-25	392	-6.37%
2021/04/12	1	22.55	34	22.43	22.45	-33	379	-8.70%
2021/04/09	16	21.72	4	21.61	21.75	12	361	3.32%
2021/04/08	5	21.34	0	0.00	21.40	5	346	1.44%
2021/04/07	15	21.40	1	21.40	21.35	14	342	4.08%
2021/04/06	3	21.35	4	21.40	21.40	-1	341	-0.29%
2021/04/01	3	21.12	0	0.00	21.30	3	337	0.89%
2021/03/31	0	0.00	6	21.26	21.25	-6	334	-1.79%
2021/03/30	0	0.00	1	21.30	21.35	-1	333	-0.30%
2021/03/29	0	0.00	6	21.22	21.25	-6	332	-1.81%
2021/03/26	10	21.20	0	0.00	21.15	10	329	3.03%
2021/03/25	2	21.13	0	0.00	21.15	2	333	0.60%
2021/03/24	11	21.10	2	21.20	21.15	9	331	2.71%
2021/03/22	3	21.10	1	21.35	21.30	2	329	0.61%
2021/03/19	6	21.14	3	21.40	21.45	3	326	0.92%
2021/03/18	0	0.00	10	21.38	21.35	-10	322	-3.10%
2021/03/17	5	21.25	15	21.23	21.30	-10	318	-3.14%
2021/03/16	4	21.21	12	21.22	21.25	-8	317	-2.52%
2021/03/15	8	21.13	0	0.00	21.25	8	317	2.52%
2021/03/12	4	21.14	2	21.15	21.30	2	311	0.64%
2021/03/11	8	21.20	10	21.23	21.30	-2	308	-0.65%
2021/03/10	1	21.20	2.8	21.21	21.25	-1.8	304	-0.60%
2021/03/09	0	0.00	2	20.90	20.95	-2	299	-0.67%
2021/03/08	35	20.82	5	20.80	20.80	30	297	10.09%
2021/03/05	1	20.05	0	0.00	20.30	1	296	0.34%
2021/03/04	4	20.20	3	20.38	20.35	1	312	0.32%
2021/03/03	4	20.18	0	0.00	20.25	4	313	1.28%
2021/03/02	2	20.03	4	20.09	20.00	-2	322	-0.62%
2021/02/26	0	0.00	10	20.15	20.20	-10	323	-3.10%
2021/02/25	4	20.41	0	0.00	20.45	4	320	1.25%
2021/02/24	0	0.00	8	19.95	19.95	-8	321	-2.49%
2021/02/23	0	0.00	19	20.28	20.30	-19	319	-5.94%
2021/02/22	2	20.15	7	19.94	20.15	-5	332	-1.50%
2021/02/19	1	19.80	3	19.80	19.80	-2	324	-0.62%
2021/02/18	0	0.00	5.1	19.47	19.50	-5.1	318	-1.60%
2021/02/17	1	19.50	9	19.43	19.50	-8	315	-2.54%
2021/02/05	10	18.95	6	18.90	19.00	4	305	1.31%
2021/02/04	0	0.00	4	18.60	18.60	-4	301	-1.32%
2021/02/03	0	0.00	5	18.60	18.65	-5	313	-1.60%
2021/02/02	0	0.00	3	18.70	18.55	-3	317	-0.95%
2021/02/01	1	18.45	0	18.05	18.55	1	316	0.32%
2021/01/29	1	18.25	0	0.00	18.40	1	315	0.32%
2021/01/28	4	18.44	0	0.00	18.45	4	312	1.28%
2021/01/27	0	18.65	5	18.65	18.65	-5	309	-1.62%
2021/01/25	0	0.00	5	18.70	18.65	-5	310	-1.61%
2021/01/22	1	18.65	0	0.00	18.75	1	310	0.32%
2021/01/20	1	18.90	5	18.80	18.70	-4	309	-1.29%
2021/01/19	25	19.08	3	19.20	19.15	22	304	7.23%
2021/01/15	70	19.10	4	19.10	19.10	66	288	22.85%
2021/01/14	0	0.00	10	19.25	19.20	-10	283	-3.53%
2021/01/13	28	18.87	0	0.00	19.15	28	279	10.01%
2021/01/12	30	19.05	12	19.05	18.95	18	274	6.55%
2021/01/08	20	19.00	0	0.00	18.95	20	268	7.45%
2021/01/07	4	19.00	0	0.00	19.00	4	267	1.49%
2021/01/06	58	19.15	15	19.00	18.90	43	269	15.96%
2021/01/05	16	19.22	3	19.28	19.25	13	264	4.92%
2021/01/04	32	19.19	10	19.20	19.35	22	264	8.32%
2020/12/28	0	0.00	0	20.95	19.25	0	258	0.00%
2020/12/25	14	18.96	1	19.00	19.05	13	255	5.09%
2020/12/23	11	18.90	0	0.00	18.90	11	256	4.29%
2020/12/22	0	0.00	10	19.06	18.80	-10	259	-3.86%
2020/12/21	23	19.03	1	18.95	19.20	22	262	8.39%
2020/12/18	0	0.00	15	18.85	18.85	-15	260	-5.75%
2020/12/16	5	18.60	1	18.85	18.90	4	268	1.49%
2020/12/15	42	18.58	0	0.00	18.50	42	265	15.79%
2020/12/14	10	18.60	0	0.00	18.65	10	263	3.79%
2020/12/11	5	18.75	5	18.55	18.60	0	263	0.00%
2020/12/09	7	18.44	0	0.00	18.50	7	260	2.69%
2020/12/08	7	18.74	0	0.00	18.65	7	263	2.66%
2020/12/02	7	19.05	20	19.05	19.00	-13	258	-5.03%
2020/12/01	10	19.05	36	18.90	19.20	-26	260	-9.97%
2020/11/30	2	19.70	11	19.34	19.20	-9	256	-3.51%
2020/11/27	30	19.16	50	19.13	19.10	-20	241	-8.29%
2020/11/26	32	18.58	0	0.00	18.95	32	241	13.23%
2020/11/25	8	18.47	0	0.00	18.45	8	231	3.45%
2020/11/24	5	18.35	2	18.40	18.35	3	230	1.30%
2020/11/23	1	18.30	12	18.35	18.40	-11	253	-4.35%
2020/11/20	1	18.25	2	18.20	18.25	-1	268	-0.37%
2020/11/19	8	18.04	124	18.10	18.10	-116	281	-41.18%	大賣/鉅額交易
2020/11/18	6	18.15	0	0.00	18.20	6	279	2.14%
2020/11/17	0	0.00	33	18.30	18.30	-33	284	-11.61%
2020/11/13	1	18.20	0	0.00	18.20	1	305	0.33%
2020/11/12	0	0.00	7	18.35	18.35	-7	308	-2.27%
2020/11/11	34	18.26	3	18.36	18.40	31	313	9.87%
2020/11/10	1	18.20	0	0.00	18.30	1	306	0.33%
2020/11/09	2	18.35	0	0.00	18.40	2	305	0.65%
2020/11/06	0	0.00	10	18.50	18.50	-10	304	-3.29%
2020/11/05	0	0.00	18	18.52	18.50	-18	310	-5.80%
2020/11/03	0	0.00	4	18.45	18.45	-4	327	-1.22%
2020/11/02	1	18.30	0	0.00	18.35	1	328	0.30%
2020/10/29	1	18.30	20	18.40	18.40	-19	326	-5.81%
2020/10/28	0	0.00	10	18.45	18.55	-10	327	-3.05%
2020/10/27	1	18.40	0	0.00	18.45	1	326	0.31%
2020/10/26	0	0.00	12	18.45	18.50	-12	326	-3.67%
2020/10/23	2	18.43	2	18.50	18.50	0	328	0.00%
2020/10/20	1	18.35	0	0.00	18.40	1	335	0.30%
2020/10/15	1	18.35	1	18.50	18.50	0	343	0.00%
2020/10/13	1	18.45	3	18.50	18.55	-2	347	-0.58%
2020/10/12	1	18.60	0	0.00	18.65	1	349	0.29%
2020/10/08	0	0.00	1	18.60	18.75	-1	350	-0.29%
2020/09/29	2	18.20	6	18.20	18.25	-4	361	-1.11%
2020/09/25	5	18.41	2	18.05	18.05	3	366	0.82%
2020/09/24	9	18.78	8	18.85	18.55	1	366	0.27%
2020/09/22	0	0.00	6	18.95	18.90	-6	372	-1.61%
2020/09/21	2	19.05	0	0.00	19.10	2	370	0.54%
2020/09/14	2	18.85	4	18.85	18.85	-2	379	-0.53%
2020/09/11	55	18.85	0	0.00	19.00	55	383	14.35%
2020/09/09	1	18.85	6	18.74	18.90	-5	381	-1.31%
2020/09/08	4	18.94	0	0.00	18.95	4	382	1.04%
2020/09/07	0	0.00	7	18.81	19.15	-7	384	-1.82%
2020/09/04	21	18.70	0	0.00	18.80	21	393	5.34%
2020/09/03	5	18.95	0	0.00	18.95	5	396	1.26%
2020/09/02	2	18.90	0	20.95	19.00	2	412	0.48%
2020/09/01	4	19.18	0	0.00	19.05	4	415	0.96%
2020/08/31	7	19.43	1	19.65	19.45	6	413	1.45%
2020/08/28	2	19.65	27	19.63	19.65	-25	414	-6.02%
2020/08/27	5	19.73	15	19.74	19.60	-10	417	-2.40%
2020/08/26	8	21.51	13	21.51	21.55	-5	395	-1.27%
2020/08/25	10	21.53	3	21.60	21.55	7	373	1.87%
2020/08/24	6	21.52	26	21.46	21.55	-20	361	-5.53%
2020/08/21	29	21.38	5	21.30	21.35	24	350	6.85%
2020/08/20	17	21.09	23	21.13	21.10	-6	345	-1.74%
2020/08/19	5	21.55	12	21.40	21.45	-7	338	-2.07%
2020/08/17	3	21.20	0	0.00	21.25	3	325	0.92%
2020/08/12	12	21.28	5	21.35	21.35	7	318	2.20%
2020/08/11	2	21.28	21	21.26	21.40	-19	319	-5.94%
2020/08/10	6	21.00	6	21.10	21.15	0	319	0.00%
2020/08/07	31	20.92	17	20.86	20.95	14	317	4.41%
2020/08/06	7	20.56	6	20.54	20.50	1	314	0.32%
2020/08/05	3	20.45	3	20.55	20.55	0	316	0.00%
2020/08/04	6	20.43	0	0.00	20.45	6	318	1.89%
2020/08/03	8	20.45	5	20.60	20.40	3	318	0.94%
2020/07/31	5	20.64	5	20.70	20.65	0	319	0.00%
2020/07/29	3	20.45	6	20.49	20.35	-3	325	-0.92%
2020/07/28	13	20.59	21	20.61	20.40	-8	331	-2.42%
2020/07/27	5	20.65	0	0.00	20.65	5	334	1.50%
2020/07/24	6	20.94	18	20.92	20.90	-12	339	-3.53%
2020/07/23	2	21.30	1	21.20	21.15	1	340	0.29%
2020/07/21	2	21.30	0	0.00	21.20	2	341	0.59%
2020/07/20	5	20.75	5	20.80	21.00	0	337	0.00%
2020/07/17	0	0.00	5	21.00	21.00	-5	337	-1.48%
2020/07/16	2	21.10	0	0.00	21.15	2	342	0.58%
2020/07/13	0	0.00	8	21.14	21.20	-8	352	-2.27%
2020/07/10	6	21.23	0	0.00	21.15	6	355	1.69%
2020/07/09	0	0.00	4	21.51	21.40	-4	357	-1.12%
2020/07/08	0	0.00	26.6	21.43	21.45	-26.6	353	-7.54%
2020/07/07	16	21.43	1	21.40	21.40	15	352	4.26%
2020/07/06	15	21.48	2	21.50	21.50	13	354	3.66%
2020/07/03	3	21.43	0	0.00	21.45	3	355	0.84%
2020/07/02	0	0.00	17	21.26	21.40	-17	356	-4.77%
2020/07/01	8	21.12	5	21.15	21.30	3	359	0.83%
2020/06/30	0	0.00	6	21.15	21.10	-6	353	-1.70%
2020/06/29	3	21.15	1	21.05	21.10	2	356	0.56%
2020/06/24	11	21.23	11	21.31	21.25	0	358	0.00%
2020/06/23	0	0.00	3	21.05	21.15	-3	360	-0.83%
2020/06/22	15	21.25	16	21.37	21.25	-1	363	-0.28%
2020/06/19	0	0.00	21	21.12	21.20	-21	365	-5.75%
2020/06/18	15	20.99	12	20.97	20.95	3	366	0.82%
2020/06/17	6	20.98	2	21.03	20.95	4	370	1.08%
2020/06/16	0	0.00	6	20.85	20.85	-6	376	-1.59%
2020/06/15	6	20.68	10	20.71	20.70	-4	388	-1.03%
2020/06/12	5	20.35	31	20.33	20.60	-26	390	-6.66%
2020/06/11	14	20.86	13	20.95	20.65	1	393	0.25%
2020/06/10	21	21.35	0	0.00	21.35	21	386	5.43%
2020/06/09	5	20.80	8.1	21.46	21.50	-3.1	391	-0.78%
2020/06/08	10	20.59	31	20.58	20.70	-21	380	-5.52%
2020/06/05	14	20.42	6	20.45	20.45	8	376	2.12%
2020/06/04	7	20.22	6	20.26	20.40	1	380	0.26%
2020/06/03	6	20.07	5	20.15	20.25	1	388	0.26%
2020/06/02	10	20.05	10	20.15	20.15	0	382	0.00%
2020/05/29	5	20.00	7	20.06	20.10	-2	376	-0.53%
2020/05/28	10	20.07	2	20.20	20.00	8	373	2.14%
2020/05/27	7	19.90	13	19.96	19.95	-6	368	-1.63%
2020/05/26	5	19.85	12	19.87	19.95	-7	365	-1.92%
2020/05/25	5	19.50	1	19.70	19.65	4	361	1.11%
2020/05/22	1	19.40	0	0.00	19.40	1	357	0.28%
2020/05/21	4	19.39	0	0.00	19.50	4	356	1.12%
2020/05/20	5	19.55	0	0.00	19.55	5	352	1.42%
2020/05/19	6	19.42	11	19.48	19.50	-5	350	-1.43%
2020/05/18	5	19.40	5	19.55	19.55	0	347	0.00%
2020/05/15	7	19.38	0	0.00	19.60	7	345	2.03%
2020/05/14	0	0.00	17	19.65	19.60	-17	340	-5.00%
2020/05/13	13	19.66	23	19.77	19.75	-10	338	-2.96%
2020/05/12	4	19.81	0	0.00	19.90	4	326	1.23%
2020/05/11	1	20.05	12	20.01	20.05	-11	324	-3.39%
2020/05/08	5	19.92	13	19.97	20.00	-8	321	-2.49%
2020/05/07	2	19.95	0	0.00	20.00	2	320	0.62%
2020/05/06	8	19.89	10	19.85	19.80	-2	318	-0.63%
2020/05/05	12	20.00	3	19.98	19.95	9	314	2.87%
2020/05/04	8	20.03	2	20.30	19.95	6	311	1.92%
2020/04/30	21	20.19	10	20.26	20.35	11	306	3.58%
2020/04/29	20	19.90	15	19.96	20.00	5	305	1.64%
2020/04/28	2	19.60	2	19.65	19.70	0	298	0.00%
2020/04/27	5	19.33	5	19.48	19.65	0	303	0.00%
2020/04/24	1	19.20	0	0.00	19.40	1	299	0.33%
2020/04/23	2	19.35	0	0.00	19.30	2	301	0.66%
2020/04/22	12	19.16	0	0.00	19.30	12	301	3.98%
2020/04/21	1	19.05	5	19.08	19.10	-4	298	-1.34%
2020/04/20	0	0.00	6	19.75	19.65	-6	291	-2.06%
2020/04/17	0	0.00	20	19.68	19.55	-20	288	-6.93%
2020/04/16	0	0.00	3.2	19.13	19.50	-3.2	283	-1.11%
2020/04/15	2	19.05	0	0.00	19.40	2	278	0.72%
2020/04/14	1	18.95	0	0.00	19.05	1	276	0.36%
2020/04/13	6	18.81	0	0.00	18.70	6	271	2.21%
2020/04/10	4	18.94	21	18.95	19.00	-17	270	-6.29%
2020/04/09	1	18.90	4	19.00	19.00	-3	266	-1.13%
2020/04/08	0	0.00	2	18.33	18.80	-2	262	-0.76%
2020/04/07	0.2	18.10	1	18.00	18.25	-0.8	258	-0.31%
2020/04/06	0	0.00	3	17.90	17.90	-3	257	-1.17%
2020/04/01	8	17.60	0	0.00	17.60	8	252	3.17%
2020/03/31	3	17.30	0	0.00	17.60	3	247	1.21%
2020/03/30	3	17.00	3	17.00	17.20	0	247	0.00%
2020/03/25	7	16.74	2	16.70	16.75	5	233	2.14%
2020/03/24	3	15.83	10	15.80	15.75	-7	232	-3.02%
2020/03/23	4	15.44	0	0.00	15.15	4	231	1.73%
2020/03/20	2	16.08	30	16.42	16.10	-28	221	-12.64%
2020/03/19	4	15.11	4	15.83	15.50	0	213	0.00%
2020/03/18	3	16.92	2	16.85	16.70	1	201	0.50%
2020/03/17	33	17.26	0	0.00	17.15	33	197	16.75%
2020/03/16	6	18.05	0	0.00	17.95	6	190	3.15%
2020/03/13	28	17.74	2	17.83	18.20	26	187	13.88%
2020/03/12	8	19.41	0	0.00	19.35	8	177	4.51%
2020/03/11	4	20.16	1	20.25	20.05	3	174	1.72%
2020/03/10	5	19.98	1	20.20	20.05	4	170	2.35%
2020/03/09	19	20.27	41	20.03	20.20	-22	159	-13.78%
2020/03/06	1	19.80	0	0.00	19.90	1	147	0.68%
2020/03/05	5	19.95	0	0.00	20.10	5	152	3.28%
2020/02/27	2	19.70	0	0.00	19.75	2	154	1.29%
2020/02/26	5	19.90	0	0.00	19.80	5	155	3.21%
2020/02/24	1	20.10	0	0.00	20.10	1	158	0.63%
2020/02/19	3	20.30	0	0.00	20.25	3	164	1.82%
2020/02/17	20	20.40	0	0.00	20.35	20	174	11.44%
2020/02/13	0	0.00	6	20.35	20.25	-6	182	-3.29%
2020/02/12	7	20.33	1	20.15	20.35	6	200	2.99%
2020/02/11	3	20.30	0	0.00	20.35	3	203	1.47%
2020/02/07	6	20.32	0	0.00	20.30	6	210	2.86%
2020/02/05	1	20.35	0	0.00	20.40	1	216	0.46%
2020/01/31	1	20.50	0	0.00	20.80	1	215	0.46%
2020/01/30	2	20.15	0	0.00	20.30	2	212	0.94%
2020/01/20	1	22.15	0	0.00	22.00	1	204	0.49%
2020/01/17	0	0.00	2	22.10	22.10	-2	205	-0.97%
2020/01/16	3	22.25	2	22.15	22.20	1	204	0.49%
2020/01/15	2	22.28	0	0.00	22.35	2	205	0.97%
2020/01/14	0	0.00	9	22.49	22.45	-9	209	-4.31%
2020/01/13	2	22.45	0	0.00	22.50	2	215	0.93%
2020/01/09	0	0.00	10	22.35	22.40	-10	231	-4.31%
2020/01/07	0	0.00	2	22.65	22.65	-2	232	-0.86%
2020/01/06	2	22.80	0	0.00	22.80	2	238	0.84%
2020/01/03	2	22.80	0	0.00	22.85	2	237	0.84%
2019/12/31	8	22.69	0	0.00	22.60	8	235	3.40%
2019/12/24	1	22.65	0	0.00	22.70	1	229	0.44%
2019/12/18	10	23.00	1	23.00	23.05	9	226	3.98%
2019/12/17	5	22.90	0	0.00	22.90	5	223	2.23%
2019/12/13	5	23.00	0	0.00	22.80	5	232	2.15%
2019/12/12	4	22.80	0	0.00	22.90	4	231	1.73%
2019/12/11	5	22.90	1	23.05	22.90	4	231	1.73%
2019/12/10	3	22.80	1	23.00	23.05	2	231	0.86%
2019/12/09	30	23.04	5	23.15	23.15	25	231	10.80%
2019/12/06	3	22.70	0	0.00	22.90	3	227	1.32%
2019/12/04	1	22.60	2	22.50	22.55	-1	223	-0.45%
2019/12/02	3	22.35	0	0.00	22.50	3	224	1.34%
2019/11/29	8	22.54	0	0.00	22.35	8	219	3.65%
2019/11/27	9	22.64	0	0.00	22.65	9	219	4.11%
2019/11/26	3	22.75	2	22.75	22.65	1	221	0.45%
2019/11/25	4	22.53	0	0.00	22.65	4	225	1.77%
2019/11/15	0	0.00	1	22.65	22.90	-1	222	-0.45%
2019/11/14	2	22.33	0	0.00	22.60	2	220	0.91%
2019/11/11	1	23.00	0	0.00	22.75	1	214	0.47%
2019/11/07	0	0.00	2	24.70	24.30	-2	199	-1.00%
2019/11/06	13	24.30	5	24.31	24.35	8	195	4.09%
2019/11/05	0	0.00	7	24.08	24.20	-7	190	-3.68%
2019/10/31	10	23.80	0	0.00	23.70	10	182	5.48%
2019/10/30	4	23.75	1	23.80	23.60	3	181	1.65%
2019/10/25	0	0.00	25	23.51	23.60	-25	175	-14.27%
2019/10/24	0	0.00	8	23.74	23.60	-8	173	-4.62%
2019/10/23	0	0.00	2	24.00	23.75	-2	170	-1.17%
2019/10/22	12	23.85	0	0.00	23.90	12	168	7.13%
2019/10/21	0	0.00	1	24.35	24.05	-1	165	-0.61%
2019/10/18	0	0.00	5	23.54	23.70	-5	156	-3.20%
2019/10/17	0	0.00	29	23.28	23.15	-29	150	-19.33%
2019/10/16	0	0.00	48	22.71	22.80	-48	139	-34.33%
2019/10/15	5	22.65	27	22.73	22.70	-22	139	-15.76%
2019/10/14	0	0.00	20	22.80	22.65	-20	140	-14.22%
2019/10/09	0	0.00	2	22.50	22.50	-2	139	-1.43%
2019/09/19	0	0.00	5	22.10	21.90	-5	155	-3.21%
2019/09/18	16	21.48	10	21.79	21.80	6	156	3.84%
2019/09/16	1	22.35	0	0.00	22.30	1	147	0.68%
2019/09/10	1	22.55	0	0.00	22.50	1	149	0.67%
2019/09/09	0	0.00	1	22.70	22.70	-1	150	-0.66%
2019/08/30	2	22.10	0	0.00	22.30	2	152	1.31%
2019/08/28	0	0.00	2	23.20	23.20	-2	149	-1.34%
2019/08/26	0	0.00	1	23.25	23.30	-1	150	-0.67%
2019/08/23	1	23.70	10	23.65	23.65	-9	155	-5.80%
2019/08/22	3	23.80	4	23.68	23.75	-1	156	-0.64%
2019/08/21	0	0.00	1	23.55	23.60	-1	159	-0.63%
2019/08/20	2	23.80	0	0.00	23.70	2	162	1.23%
2019/08/19	1	23.60	2	23.80	23.95	-1	159	-0.63%
2019/08/16	19	23.43	0	0.00	23.40	19	157	12.09%
2019/08/15	71	23.32	1	23.50	23.40	70	155	45.01%
2019/08/13	60	23.62	9	23.65	23.25	51	153	33.15%
2019/08/05	0	0.00	2	22.63	22.65	-2	153	-1.30%
2019/08/02	0	0.00	4	22.69	22.80	-4	155	-2.57%
2019/07/29	0	0.00	1	22.90	22.80	-1	158	-0.63%
2019/07/26	0	0.00	1	22.90	22.90	-1	159	-0.63%
2019/07/23	0	0.00	2	23.20	22.80	-2	168	-1.19%
2019/07/22	1	23.30	0	0.00	23.30	1	170	0.59%
2019/07/19	0	0.00	4	23.28	23.20	-4	171	-2.34%
2019/07/18	0	0.00	2	22.80	22.90	-2	169	-1.18%
2019/07/17	1	22.90	0	0.00	22.85	1	170	0.59%
2019/07/16	0	0.00	2	23.10	23.30	-2	169	-1.18%
2019/07/15	6	23.68	2	23.90	23.60	4	167	2.39%
2019/07/12	7	23.21	11	23.11	23.40	-4	162	-2.45%
2019/07/10	0	0.00	2	22.20	22.25	-2	158	-1.26%
2019/07/04	0	0.00	3	21.93	21.95	-3	154	-1.94%
2019/06/28	0	0.00	8	22.50	22.40	-8	157	-5.07%
2019/06/27	0	0.00	2	22.55	22.55	-2	155	-1.28%
2019/06/26	0	0.00	5	22.37	22.45	-5	152	-3.29%
2019/06/24	0	0.00	2	22.20	22.25	-2	150	-1.33%
2019/06/20	2	22.15	0	0.00	22.15	2	149	1.34%
2019/06/18	0	0.00	5	21.85	21.85	-5	148	-3.36%
2019/06/13	1	21.30	0	0.00	21.35	1	149	0.67%
2019/06/10	2	22.15	1	21.95	21.90	1	149	0.67%
2019/06/06	3	22.20	0	0.00	22.20	3	152	1.97%
2019/06/03	5	22.45	0	0.00	22.50	5	157	3.17%
2019/05/31	2	22.60	0	0.00	22.60	2	155	1.29%
2019/05/30	0	0.00	4	22.50	22.45	-4	149	-2.68%
2019/05/28	10	21.43	0	0.00	21.50	10	143	6.99%
2019/05/27	11	21.14	1	21.00	21.15	10	138	7.20%
2019/05/24	0	0.00	1	21.00	20.70	-1	135	-0.74%
2019/05/23	2	20.80	1	20.85	20.80	1	134	0.74%
2019/05/21	0	0.00	2	21.20	21.25	-2	136	-1.47%
2019/05/17	1	21.50	0	0.00	21.35	1	135	0.74%
2019/05/13	2	21.90	0	0.00	21.90	2	135	1.48%
2019/05/10	1	22.00	1	22.95	21.95	0	136	0.00%
2019/05/07	1	21.95	0	0.00	22.00	1	136	0.73%
2019/05/02	1	22.50	1	22.40	22.45	0	140	0.00%
2019/04/30	0	0.00	2	21.95	22.20	-2	134	-1.49%
2019/04/29	1	22.00	0	0.00	22.00	1	134	0.74%
2019/04/26	2	22.25	4	22.28	22.20	-2	137	-1.46%
2019/04/25	3	22.50	1	22.65	22.45	2	144	1.38%
2019/04/23	0	0.00	15	22.59	22.60	-15	159	-9.38%
2019/04/19	0	0.00	1	22.75	22.80	-1	160	-0.63%
2019/04/18	0	0.00	2	22.65	22.70	-2	159	-1.25%
2019/04/17	3	22.77	0	0.00	22.85	3	157	1.90%
2019/04/16	1	22.45	0	0.00	22.55	1	153	0.65%
2019/04/15	0	0.00	5	22.60	22.70	-5	151	-3.30%
2019/04/12	5	23.00	0	0.00	22.80	5	150	3.32%
2019/04/08	1	23.30	0	0.00	23.35	1	148	0.67%
2019/04/01	2	23.18	0	0.00	23.20	2	148	1.35%
2019/03/29	0	0.00	1	23.35	23.40	-1	148	-0.67%
2019/03/28	0	0.00	5	23.30	23.50	-5	150	-3.32%
2019/03/27	2	23.50	1	23.55	23.50	1	153	0.65%
2019/03/21	6	23.50	0	0.00	23.45	6	162	3.69%
2019/03/20	2	23.30	0	0.00	23.55	2	170	1.17%
2019/03/19	1	23.20	0	0.00	23.20	1	170	0.59%
2019/03/18	0	0.00	3	23.15	23.25	-3	169	-1.77%
2019/03/15	1	23.35	0	0.00	23.30	1	171	0.58%
2019/03/14	0	0.00	15	23.18	23.20	-15	175	-8.57%
2019/03/12	0	0.00	2	23.50	23.20	-2	178	-1.12%
2019/03/08	0	0.00	1	23.30	23.40	-1	180	-0.55%
2019/03/07	9	23.47	3	23.37	23.35	6	187	3.20%
2019/03/05	1	23.85	9	23.75	23.90	-8	197	-4.06%
2019/03/04	15	24.00	0	0.00	23.95	15	198	7.58%
2019/02/26	2	24.00	0	0.00	23.90	2	201	0.99%
2019/02/25	1	23.65	0	0.00	23.70	1	203	0.49%
2019/02/21	6	23.97	0	0.00	23.80	6	204	2.93%
2019/02/20	17	23.99	0	0.00	24.00	17	204	8.30%
2019/02/18	2	23.95	0	0.00	23.80	2	224	0.89%
2019/02/14	3	23.93	1	24.25	24.25	2	244	0.82%
2019/02/13	3	24.37	0	0.00	24.40	3	245	1.22%
2019/02/12	3	24.50	2	24.65	24.60	1	243	0.41%
2019/01/30	1	24.50	0	0.00	24.65	1	249	0.40%
2019/01/29	1	24.60	0	0.00	24.85	1	250	0.40%
2019/01/28	2	25.13	0	0.00	25.15	2	251	0.80%
2019/01/21	2	25.00	2	25.10	25.10	0	275	0.00%
2019/01/18	0	0.00	27	25.23	25.35	-27	283	-9.52%
2019/01/17	9	25.00	5	24.99	25.15	4	286	1.40%
2019/01/16	28	23.82	0	0.00	24.45	28	279	10.02%
2019/01/11	0	0.00	2	23.00	22.95	-2	276	-0.72%
2019/01/10	0	0.00	2	23.15	23.05	-2	277	-0.72%
2019/01/09	0	0.00	4	23.03	23.10	-4	281	-1.42%
2019/01/03	0	0.00	2	22.55	22.60	-2	325	-0.62%
2019/01/02	0	0.00	19	22.29	22.20	-19	328	-5.78%
2018/12/28	4	22.50	0	0.00	22.40	4	329	1.21%
2018/12/25	0	0.00	19	22.38	22.60	-19	340	-5.59%
2018/12/20	0	0.00	3	23.50	23.45	-3	346	-0.87%
2018/12/18	0	0.00	8	24.00	23.90	-8	347	-2.30%
2018/12/17	2	23.70	4	23.65	23.85	-2	357	-0.56%
2018/12/14	10	23.65	16	24.02	24.00	-6	360	-1.66%
2018/12/13	20	23.54	12	23.95	24.00	8	359	2.23%
2018/12/10	0	0.00	4	22.88	23.10	-4	359	-1.11%
2018/12/07	0	0.00	2	23.43	23.25	-2	361	-0.55%
2018/12/06	0	0.00	6	22.83	22.90	-6	359	-1.67%
2018/12/05	10	23.00	0	0.00	23.00	10	360	2.77%
2018/12/04	0	0.00	3	23.20	23.30	-3	366	-0.82%
2018/12/03	1	23.05	7	23.13	23.10	-6	368	-1.63%
2018/11/30	1	22.85	2	23.08	22.95	-1	368	-0.27%
2018/11/29	5	23.55	7	23.49	22.95	-2	362	-0.55%
2018/11/28	2	22.90	6	22.66	23.00	-4	354	-1.13%
2018/11/27	6	22.49	2	22.45	22.55	4	355	1.12%
2018/11/26	5	22.65	1	22.65	22.60	4	356	1.12%
2018/11/20	0	0.00	1	23.15	23.15	-1	364	-0.27%
2018/11/19	2	23.38	0	0.00	23.50	2	370	0.54%
2018/11/16	2	23.05	2	22.85	22.80	0	375	0.00%
2018/11/15	15	22.63	13	22.63	22.75	2	373	0.54%
2018/11/14	10	23.86	5	24.21	23.85	5	357	1.40%
2018/11/13	1	25.90	2	25.50	26.45	-1	339	-0.29%
2018/11/09	0	0.00	3	26.65	26.65	-3	338	-0.89%
2018/11/08	2	26.38	0	0.00	26.60	2	338	0.59%
2018/11/07	3	26.05	14	24.82	26.05	-11	336	-3.27%
2018/11/06	4	24.70	0	0.00	24.70	4	338	1.18%
2018/11/02	0	0.00	65	24.22	24.45	-65	341	-19.01%
2018/11/01	33	24.35	75	24.34	24.00	-42	340	-12.32%
2018/10/31	5	22.75	0	0.00	23.30	5	335	1.49%
2018/10/30	5	21.95	40	22.03	21.95	-35	336	-10.41%
2018/10/29	1	23.20	6	23.16	23.15	-5	316	-1.58%
2018/10/26	5	23.20	14	22.70	23.25	-9	318	-2.82%
2018/10/25	5	23.60	2	23.85	23.35	3	310	0.97%
2018/10/24	4	24.73	0	0.00	24.75	4	306	1.31%
2018/10/23	2	25.05	1	25.00	25.15	1	304	0.33%
2018/10/22	0	0.00	3	25.30	25.40	-3	349	-0.86%
2018/10/19	2	25.08	8	25.05	25.30	-6	351	-1.71%
2018/10/18	0	0.00	5	26.32	26.10	-5	339	-1.47%
2018/10/17	0	0.00	7	26.49	26.55	-7	345	-2.02%
2018/10/16	3	26.13	7	26.29	26.20	-4	347	-1.15%
2018/10/15	6	27.38	15	26.51	26.30	-9	343	-2.62%
2018/10/12	3	27.47	158	27.24	27.75	-155	332	-46.67%	大賣/鉅額交易
2018/10/11	17	28.73	13	28.75	28.25	4	322	1.24%
2018/10/09	1	31.10	5	31.35	31.35	-4	309	-1.29%
2018/10/08	3	31.23	0	0.00	31.25	3	306	0.98%
2018/10/05	7	31.09	5	31.32	31.20	2	307	0.65%
2018/10/04	2	31.53	5	31.45	31.70	-3	304	-0.99%
2018/10/02	0	0.00	1	31.30	31.35	-1	300	-0.33%
2018/10/01	7	31.14	0	0.00	31.35	7	300	2.33%
2018/09/28	2	31.25	0	0.00	31.20	2	306	0.65%
2018/09/26	0	0.00	5	31.56	31.65	-5	306	-1.63%
2018/09/25	2	31.65	0	0.00	31.85	2	314	0.64%
2018/09/20	22	31.83	20	31.85	31.55	2	305	0.65%
2018/09/19	1	31.55	0	0.00	31.70	1	305	0.33%
2018/09/18	27	31.48	25	31.49	31.40	2	308	0.65%
2018/09/14	1	31.45	5	31.54	31.60	-4	359	-1.11%
2018/09/12	0	0.00	1	30.45	30.50	-1	369	-0.27%
2018/09/11	19	30.33	2	30.55	30.45	17	373	4.55%
2018/09/10	6	30.07	4	29.79	30.30	2	382	0.52%
2018/09/07	0	0.00	2	30.65	30.55	-2	392	-0.51%
2018/09/06	4	30.31	7	30.65	31.00	-3	395	-0.76%
2018/09/05	3	30.40	2	30.40	30.35	1	399	0.25%
2018/09/03	1	30.25	0	0.00	30.30	1	421	0.24%
2018/08/31	4	30.40	0	0.00	30.30	4	428	0.93%
2018/08/30	3	30.73	0	0.00	30.60	3	444	0.68%
2018/08/29	0	0.00	5	30.06	31.00	-5	454	-1.10%
2018/08/28	7	29.30	0	0.00	29.50	7	463	1.51%
2018/08/27	5	29.28	0	0.00	29.80	5	484	1.03%
2018/08/24	3	29.38	3	29.63	29.50	0	496	0.00%
2018/08/23	5	29.97	0	0.00	30.00	5	492	1.02%
2018/08/22	0	0.00	2	30.40	30.35	-2	488	-0.41%
2018/08/21	1	30.50	0	0.00	30.55	1	487	0.20%
2018/08/20	1	30.45	0	0.00	30.45	1	490	0.20%
2018/08/17	10	30.50	0	0.00	30.50	10	493	2.03%
2018/08/16	3	30.40	0	0.00	30.55	3	494	0.61%
2018/08/15	1	30.70	2	31.10	30.75	-1	493	-0.20%
2018/08/14	1	30.50	2	31.00	31.10	-1	497	-0.20%
2018/08/13	7	30.94	2	30.85	30.85	5	507	0.99%
2018/08/10	0	0.00	1	31.40	31.10	-1	518	-0.19%
2018/08/09	15	30.92	0	0.00	31.05	15	516	2.90%
2018/08/06	0	0.00	15	31.10	30.95	-15	524	-2.86%
2018/08/02	3	30.83	1	30.80	30.70	2	525	0.38%
2018/08/01	0	0.00	2	31.23	31.20	-2	523	-0.38%
2018/07/31	0	0.00	5	31.38	31.15	-5	524	-0.95%
2018/07/27	2	31.08	11	31.25	31.15	-9	535	-1.68%
2018/07/26	11	31.31	30	31.24	31.25	-19	492	-3.86%
2018/07/25	0	0.00	31	30.56	30.55	-31	491	-6.31%
2018/07/24	4	30.24	22	30.29	30.35	-18	493	-3.65%
2018/07/20	7	30.88	0	0.00	30.75	7	495	1.41%
2018/07/17	76	30.90	0	0.00	30.85	76	529	14.34%
2018/07/13	1	30.80	0	0.00	30.75	1	535	0.19%
2018/07/12	6	30.77	0	0.00	30.75	6	539	1.11%
2018/07/11	1	31.00	1	30.75	30.75	0	541	0.00%
2018/07/10	6	31.00	0	0.00	31.25	6	543	1.10%
2018/07/09	3	30.57	5	30.64	31.10	-2	548	-0.36%
2018/07/06	19	30.27	23	30.14	30.65	-4	552	-0.72%
2018/07/05	1	31.05	0	0.00	30.90	1	553	0.18%
2018/07/04	4	31.70	0	0.00	31.90	4	571	0.70%
2018/07/03	29	31.60	11	31.70	31.50	18	588	3.06%
2018/07/02	0	0.00	5	32.75	32.65	-5	582	-0.86%
2018/06/29	5	32.85	0	0.00	32.90	5	584	0.86%
2018/06/28	0	0.00	2	32.30	32.30	-2	584	-0.34%
2018/06/27	4	32.05	3	31.95	32.20	1	588	0.17%
2018/06/26	35	32.01	14	32.05	31.80	21	597	3.51%
2018/06/25	18	33.67	4	33.49	33.60	14	585	2.39%
2018/06/22	3	34.68	0	0.00	34.50	3	605	0.50%
2018/06/21	10	34.78	13	34.89	34.90	-3	602	-0.50%
2018/06/20	6	34.85	16	34.86	34.90	-10	596	-1.68%
2018/06/19	6	34.22	0	0.00	35.00	6	596	1.01%
2018/06/15	7	34.73	52	33.73	34.85	-45	585	-7.69%
2018/06/14	2	32.60	0	0.00	32.90	2	569	0.35%
2018/06/13	25	33.10	3	33.03	33.00	22	564	3.90%
2018/06/12	9	33.37	1	33.30	33.00	8	559	1.43%
2018/06/11	16	33.80	5	33.74	33.35	11	553	1.99%
2018/06/08	14	34.44	3	34.60	34.40	11	546	2.01%
2018/06/07	61	33.70	33	34.30	34.60	28	539	5.19%
2018/06/06	10	33.63	75	33.63	33.75	-65	524	-12.40%
2018/06/05	12	32.83	13	33.30	33.40	-1	513	-0.19%
2018/06/04	11	32.60	15	32.33	33.00	-4	500	-0.80%
2018/06/01	1	31.95	30	31.03	31.95	-29	480	-6.04%
2018/05/31	2	30.15	5	30.20	30.10	-3	466	-0.64%
2018/05/29	0	0.00	6	30.30	30.30	-6	463	-1.30%
2018/05/28	0	0.00	3	30.40	30.30	-3	463	-0.65%
2018/05/24	0	0.00	10	30.00	30.10	-10	461	-2.17%
2018/05/23	0	0.00	17	30.15	30.10	-17	464	-3.66%
2018/05/22	10	29.95	11	30.10	30.15	-1	465	-0.21%
2018/05/21	21	30.03	1	29.90	30.15	20	463	4.31%
2018/05/18	7	29.33	12	29.50	30.10	-5	454	-1.10%
2018/05/17	8	29.06	3	29.25	29.20	5	439	1.14%
2018/05/15	1	29.00	4	29.10	29.00	-3	445	-0.67%
2018/05/14	6	28.77	3	29.00	29.00	3	453	0.66%
2018/05/11	7	28.59	0	0.00	28.75	7	456	1.54%
2018/05/10	0	0.00	1	28.75	28.60	-1	453	-0.22%
2018/05/09	0	0.00	15	28.65	28.65	-15	454	-3.30%
2018/05/08	1	28.35	0	0.00	28.50	1	456	0.22%
2018/05/07	11	28.55	6	28.43	28.30	5	455	1.10%
2018/05/03	1	29.05	0	0.00	29.00	1	454	0.22%
2018/05/02	3	29.02	0	0.00	29.20	3	468	0.64%
2018/04/30	0	0.00	2	29.15	29.15	-2	477	-0.42%
2018/04/27	0	0.00	11	29.18	29.05	-11	480	-2.29%
2018/04/26	7	28.77	1	28.60	28.55	6	478	1.25%
2018/04/25	5	28.62	8	28.99	28.95	-3	475	-0.63%
2018/04/24	20	29.53	27	29.66	28.90	-7	475	-1.47%
2018/04/23	7	28.99	13	29.09	29.20	-6	463	-1.29%
2018/04/20	0	0.00	6	27.87	28.00	-6	458	-1.31%
2018/04/19	25	27.97	2	27.95	27.80	23	464	4.95%
2018/04/18	0	0.00	2	27.60	27.35	-2	470	-0.43%
2018/04/17	5	26.90	0	0.00	26.80	5	471	1.06%
2018/04/16	0	0.00	4	27.20	27.10	-4	470	-0.85%
2018/04/13	5	27.30	2	27.50	27.25	3	475	0.63%
2018/04/12	7	27.52	8	27.46	27.55	-1	486	-0.21%
2018/04/11	20	27.09	3	27.03	27.15	17	490	3.46%
2018/04/10	13	27.50	12	27.74	27.30	1	502	0.20%
2018/04/09	22	28.85	1	28.90	28.50	21	491	4.27%
2018/04/03	2	29.10	0	0.00	29.35	2	481	0.42%
2018/03/31	8	29.19	5	29.30	29.25	3	495	0.61%
2018/03/30	15	28.97	1	29.10	29.20	14	510	2.74%
2018/03/29	18	29.37	12	29.52	29.30	6	540	1.11%
2018/03/28	9	29.29	11	28.95	29.65	-2	549	-0.36%
2018/03/27	70	28.50	68	28.69	28.15	2	538	0.37%
2018/03/26	10	26.41	42	26.40	26.45	-32	505	-6.33%
2018/03/23	11	25.80	0	0.00	25.80	11	505	2.18%
2018/03/22	5	26.28	11	26.27	26.10	-6	509	-1.18%
2018/03/21	2	25.85	16	25.87	25.90	-14	508	-2.75%
2018/03/20	0	0.00	10	25.59	25.60	-10	509	-1.96%
2018/03/16	2	25.25	2	25.30	25.30	0	506	0.00%
2018/03/15	8	25.57	5	25.35	25.35	3	504	0.59%
2018/03/14	0	0.00	7	24.79	25.80	-7	500	-1.40%
2018/03/13	0	0.00	2	24.68	24.60	-2	493	-0.41%
2018/03/09	9	24.03	0	0.00	24.25	9	490	1.83%
2018/03/08	14	24.00	0	0.00	24.10	14	497	2.82%
2018/03/07	1	24.00	0	0.00	24.05	1	513	0.19%
2018/03/02	2	24.15	3	24.23	24.35	-1	530	-0.19%
2018/03/01	2	24.05	0	0.00	24.35	2	531	0.38%
2018/02/27	9	24.17	1	24.35	24.15	8	540	1.48%
2018/02/22	3	24.20	2	24.20	24.25	1	538	0.19%
2018/02/21	1	24.00	2	24.15	24.15	-1	536	-0.19%
2018/02/12	2	23.30	0	0.00	23.40	2	534	0.37%
2018/02/07	4	23.19	0	0.00	22.95	4	531	0.75%
2018/02/06	27	23.20	2	24.20	23.20	25	523	4.77%
2018/02/05	8	24.49	12	24.50	24.90	-4	512	-0.78%
2018/02/02	2	25.05	5	25.04	25.15	-3	506	-0.59%
2018/01/31	2	25.60	5	25.04	25.65	-3	505	-0.59%
2018/01/29	1	25.00	0	0.00	25.00	1	504	0.20%
2018/01/26	3	24.57	0	0.00	25.00	3	508	0.59%
2018/01/25	4	25.24	17	25.20	25.20	-13	497	-2.61%
2018/01/24	2	25.75	4	25.78	25.70	-2	489	-0.41%
2018/01/23	3	25.97	0	0.00	26.15	3	479	0.63%
2018/01/19	1	26.30	4	26.31	26.30	-3	469	-0.64%
2018/01/18	0	0.00	8	26.49	26.40	-8	464	-1.72%
2018/01/17	6	26.28	10	26.31	26.50	-4	458	-0.87%
2018/01/16	9	26.50	7	26.43	26.40	2	455	0.44%
2018/01/15	4	26.13	3	26.30	26.30	1	444	0.22%
2018/01/12	10	25.79	3	26.00	26.00	7	437	1.60%
2018/01/11	2	25.25	13	25.63	25.60	-11	425	-2.58%
2018/01/10	2	24.80	19	24.81	25.00	-17	420	-4.04%
2018/01/09	2	25.00	36	24.64	24.85	-34	423	-8.04%
2018/01/08	9	25.31	73	25.70	24.85	-64	417	-15.33%
2018/01/05	1	25.50	0	0.00	25.60	1	405	0.25%
2018/01/04	44	25.53	2	25.13	25.60	42	398	10.53%
2018/01/03	0	0.00	20	24.75	24.95	-20	383	-5.21%
2018/01/02	6	24.83	7	24.79	24.70	-1	378	-0.26%