捷波 (6161)-新光券商分點個股進出

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

捷波

(6161)

可現股當沖

股價
45.00
漲跌
▲1.35
漲幅
+3.09%
成交量
269張
產業
上櫃電腦及週邊類股
107人加入追蹤

立即追蹤
本地時間:13:30

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

捷波 (6161)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
2024/04/23	4.1	43.58	0	0.00	43.65	4.1	881	0.47%
2024/04/22	2	44.05	0	0.00	43.50	2	882	0.23%
2024/04/18	0	46.37	1	45.15	45.15	-1	884	-0.11%
2024/04/17	2	45.43	0	0.00	45.50	2	889	0.22%
2024/04/16	2.1	44.35	0	0.00	44.05	2.1	896	0.23%
2024/04/15	1	45.60	0	45.99	45.60	1	916	0.11%
2024/04/12	0	0.00	0	45.89	46.15	0	920	0.00%
2024/04/11	0	0.00	1	45.90	46.05	-1	999	-0.10%
2024/04/10	3	46.60	3	46.68	46.30	0	1,006	0.00%
2024/04/09	2	46.30	2	46.30	46.30	0	1,008	0.00%
2024/04/08	0.1	47.21	17	47.05	46.75	-16.9	1,006	-1.68%
2024/04/03	1	46.85	0	0.00	47.10	1	1,006	0.10%
2024/04/02	8.2	47.59	1	47.55	47.40	7.2	1,045	0.69%
2024/04/01	0	48.35	2	47.75	47.55	-2	1,046	-0.19%
2024/03/29	1	47.65	1	47.60	47.45	0	1,046	0.00%
2024/03/28	0	48.02	1	47.90	48.05	-1	1,045	-0.09%
2024/03/27	0	48.47	0	0.00	47.60	0	1,042	0.00%
2024/03/26	7	48.02	4	47.68	47.60	3	1,040	0.29%
2024/03/25	4	48.69	0	0.00	48.50	4	1,028	0.39%
2024/03/22	2.1	48.81	4	48.74	48.45	-1.9	1,025	-0.19%
2024/03/21	1	48.95	3	48.97	48.85	-2	1,021	-0.19%
2024/03/20	4	48.68	5	48.52	48.50	-1	1,017	-0.10%
2024/03/19	1	48.75	17	48.75	48.65	-16	1,010	-1.58%
2024/03/18	8.1	47.55	3	48.00	48.35	5.1	1,003	0.51%
2024/03/15	26.1	48.80	10	48.31	47.75	16.1	998	1.61%
2024/03/14	8	48.17	7	48.52	48.45	1	977	0.10%
2024/03/13	47.2	50.50	54	50.51	49.00	-6.8	969	-0.70%
2024/03/12	44	50.62	17	51.04	51.50	27	933	2.89%
2024/03/11	7	46.85	2	46.73	46.85	5	939	0.53%
2024/03/08	22	47.08	2	48.02	46.80	20	944	2.12%
2024/03/07	41.2	50.62	8.4	49.32	48.80	32.8	934	3.51%
2024/03/06	128	52.04	130.1	52.45	52.40	-2.1	904	-0.23%	大買/大賣/
2024/03/05	43	49.60	51.5	49.81	51.70	-8.5	830	-1.03%
2024/03/04	2	47.38	16	47.26	47.00	-14	850	-1.65%
2024/03/01	5.1	45.91	6	45.92	45.90	-1	843	-0.11%
2024/02/29	49	47.11	182.3	46.54	46.50	-133.3	845	-15.76%	大賣/鉅額交易
2024/02/27	11	44.79	25.2	45.08	44.50	-14.2	830	-1.71%
2024/02/26	10	44.71	28	44.97	45.05	-18	829	-2.17%
2024/02/23	27.1	44.66	99.3	44.83	44.55	-72.2	854	-8.44%
2024/02/22	1	42.70	8	43.14	43.00	-7	893	-0.78%
2024/02/21	2	42.55	7	43.11	43.15	-5	892	-0.56%
2024/02/20	2	42.70	32	42.25	42.70	-30	883	-3.40%
2024/02/19	0	42.70	28	42.73	42.80	-28	878	-3.19%
2024/02/16	3	41.62	42	41.73	42.50	-39	884	-4.41%
2024/02/15	1	40.75	24	40.93	40.80	-23	878	-2.62%
2024/02/05	11.1	40.49	46	40.41	40.35	-34.9	887	-3.93%
2024/02/02	1	40.90	1	40.71	40.80	0	900	0.00%
2024/02/01	1	41.79	0	0.00	41.15	1	951	0.11%
2024/01/31	1	41.30	0	0.00	41.40	1	956	0.10%
2024/01/29	1	42.15	1	42.35	41.85	0	954	0.00%
2024/01/26	0	42.50	0	0.00	42.60	0	949	0.00%
2024/01/25	4	42.30	2	42.55	42.55	2	947	0.21%
2024/01/24	1	42.55	13	42.92	42.95	-12	941	-1.27%
2024/01/23	1	42.20	2	42.20	42.20	-1	938	-0.11%
2024/01/22	10	42.57	4	42.44	42.70	6	935	0.64%
2024/01/19	1	41.10	1	41.55	41.55	0	931	0.00%
2024/01/18	0	0.00	11	40.79	40.90	-11	928	-1.18%
2024/01/17	6	42.38	5	41.54	41.30	1	926	0.11%
2024/01/16	4	42.70	4	42.58	42.50	0	924	0.00%
2024/01/15	3	42.90	2	43.03	42.95	1	933	0.11%
2024/01/12	3.1	42.78	18	42.46	42.35	-14.9	938	-1.59%
2024/01/11	1	42.85	5	43.16	42.95	-4	932	-0.43%
2024/01/10	3.2	42.47	7	42.69	42.85	-3.8	932	-0.41%
2024/01/09	18	43.76	15	43.16	43.50	3	926	0.33%
2024/01/08	27	43.81	27	43.62	43.45	0	904	0.00%
2024/01/05	134	44.86	94.3	45.41	44.00	39.7	897	4.42%	大買/
2024/01/04	16	43.36	15.1	43.40	43.55	0.9	818	0.11%
2024/01/03	2	42.50	11	42.95	43.05	-9	812	-1.11%
2024/01/02	6	42.67	7	42.90	42.90	-1	807	-0.12%
2023/12/29	10	42.41	7	42.29	42.25	3	804	0.37%
2023/12/28	49	43.23	92.9	43.12	42.80	-43.9	802	-5.47%
2023/12/27	8.3	41.65	7	41.65	41.60	1.3	782	0.16%
2023/12/26	0	0.00	36	40.99	40.70	-36	780	-4.61%
2023/12/25	1	40.80	7	40.73	40.75	-6	781	-0.77%
2023/12/22	0	0.00	6	40.58	40.60	-6	781	-0.77%
2023/12/21	0	40.30	6	40.30	40.30	-6	780	-0.77%
2023/12/20	2	40.53	5	40.55	40.55	-3	780	-0.38%
2023/12/19	4	40.20	2	40.15	40.15	2	779	0.26%
2023/12/18	4	40.68	4	40.64	40.65	0	779	0.00%
2023/12/15	0	41.05	8	40.88	40.85	-8	777	-1.03%
2023/12/14	6	41.47	0	0.00	41.05	6	779	0.77%
2023/12/13	4	41.45	1.1	41.38	41.15	2.9	779	0.37%
2023/12/12	1.3	40.60	2	40.65	40.70	-0.7	786	-0.09%
2023/12/11	1	41.40	10	41.47	41.45	-9	834	-1.08%
2023/12/08	13	41.77	3	41.73	41.70	10	835	1.20%
2023/12/07	9	42.12	1	41.80	41.80	8	835	0.96%
2023/12/06	57	43.26	55.1	43.61	42.75	1.9	834	0.23%
2023/12/05	5	41.37	1	41.20	41.30	4	790	0.51%
2023/12/04	15.1	42.91	4	42.50	42.50	11.1	780	1.42%
2023/12/01	29	42.94	26	42.74	42.60	3	768	0.39%
2023/11/30	49	43.40	8	43.20	43.00	41	752	5.46%
2023/11/29	95	43.73	89.1	43.73	44.00	5.9	730	0.80%
2023/11/28	1.1	41.65	17.1	41.68	42.25	-15.9	634	-2.51%
2023/11/27	4.1	42.18	2	41.68	41.00	2.1	620	0.33%
2023/11/24	55	42.89	45	42.98	42.50	10	609	1.64%
2023/11/22	32	42.91	34	43.02	42.95	-2	563	-0.35%
2023/11/21	67	42.54	49.2	42.49	42.80	17.8	528	3.37%
2023/11/20	0	40.00	3	40.10	40.10	-3	455	-0.66%
2023/11/17	0	39.00	0	40.00	39.90	0	457	0.00%
2023/11/16	0	0.00	12	39.95	39.90	-12	459	-2.61%
2023/11/15	2	39.50	32	40.06	39.90	-30	457	-6.55%
2023/11/14	0	0.00	14	39.83	39.35	-14	459	-3.04%
2023/11/13	1	40.00	4.1	40.05	40.00	-3.1	466	-0.66%
2023/11/10	10	39.04	36	39.15	40.00	-26	463	-5.61%
2023/11/09	32	39.46	38.1	39.51	40.15	-6.1	453	-1.34%
2023/11/08	0	0.00	1.1	36.83	36.55	-1.1	402	-0.28%
2023/11/07	4	35.66	1	35.60	35.55	3	408	0.74%
2023/11/02	1	35.35	0	0.00	35.50	1	440	0.23%
2023/11/01	0	35.05	0	0.00	34.85	0	453	0.00%
2023/10/31	1.1	35.07	3	36.00	35.00	-1.9	473	-0.41%
2023/10/27	0	36.25	0	0.00	36.30	0	532	0.00%
2023/10/26	0	0.00	1	36.45	36.30	-1	631	-0.16%
2023/10/24	1	35.25	0	0.00	35.90	1	827	0.12%
2023/10/20	0.1	35.49	0	0.00	35.00	0.1	923	0.01%
2023/10/18	0.1	39.57	0	39.60	36.20	0	978	0.00%
2023/10/17	0.1	37.59	0	0.00	36.90	0.1	1,034	0.01%
2023/10/16	1.1	38.44	2	38.28	37.80	-0.9	1,272	-0.07%
2023/10/13	0	0.00	6	39.20	39.15	-6	1,370	-0.44%
2023/10/12	6	39.30	21	39.25	39.40	-15	1,407	-1.07%
2023/10/11	4	38.75	45	38.96	38.75	-41	1,483	-2.76%
2023/10/05	0	0.00	0.1	39.95	39.80	-0.1	1,579	0.00%
2023/10/04	3.1	39.48	5	39.47	39.65	-1.9	1,582	-0.12%
2023/10/03	14	40.25	6.1	40.47	39.95	7.9	1,589	0.50%
2023/10/02	0	0.00	4.1	39.60	39.30	-4.1	1,572	-0.26%
2023/09/28	0	38.65	0	38.80	38.70	0	1,589	0.00%
2023/09/26	0.1	38.21	0	0.00	38.20	0.1	1,619	0.00%
2023/09/25	0	0.00	0.1	39.75	38.80	-0.1	1,678	0.00%
2023/09/22	0	38.80	0	38.80	38.70	0	1,725	0.00%
2023/09/21	2.1	38.18	2	38.25	38.45	0.1	1,730	0.00%
2023/09/20	2	39.13	1	38.70	38.80	1	1,731	0.06%
2023/09/19	0	0.00	7	39.11	38.95	-7	1,740	-0.40%
2023/09/18	0	39.65	0	0.00	39.35	0	1,743	0.00%
2023/09/15	23	39.52	17	39.62	39.75	6	1,750	0.34%
2023/09/14	70	41.39	18.3	40.43	39.80	51.7	1,752	2.95%
2023/09/12	0	0.00	0.2	39.03	39.15	-0.2	1,717	-0.01%
2023/09/11	1.1	37.92	1	38.20	38.50	0.1	1,735	0.01%
2023/09/08	1	38.55	7.1	39.00	39.65	-6.1	1,742	-0.35%
2023/09/07	2	38.20	0	0.00	38.20	2	1,752	0.11%
2023/09/06	1	38.55	0	38.50	38.80	1	1,812	0.05%
2023/09/05	2	38.60	0	0.00	38.45	2	1,830	0.11%
2023/09/04	7	38.24	3	38.25	38.20	4	1,849	0.22%
2023/08/31	0	0.00	2	38.23	38.15	-2	1,914	-0.11%
2023/08/30	0	0.00	3.1	38.30	38.15	-3.1	2,051	-0.15%
2023/08/29	11.3	37.26	0	0.00	37.25	11.3	2,175	0.52%
2023/08/28	1.4	37.45	0	0.00	37.05	1.4	2,208	0.06%
2023/08/25	1	38.45	0.3	38.95	38.40	0.7	2,278	0.03%
2023/08/24	4	38.44	3.4	39.17	38.50	0.6	2,283	0.03%
2023/08/23	0.1	38.20	1	38.05	38.35	-0.9	2,286	-0.04%
2023/08/22	0	0.00	6	38.19	38.20	-6	2,283	-0.26%
2023/08/21	1	38.60	6	38.84	38.70	-5	2,284	-0.22%
2023/08/18	2.1	38.52	4.1	38.85	38.60	-2	2,284	-0.09%
2023/08/17	15	39.52	3.1	39.73	39.45	11.9	2,278	0.52%
2023/08/16	0	0.00	0.1	38.30	38.15	-0.1	2,267	-0.01%
2023/08/15	1	38.50	0	0.00	37.60	1	2,258	0.04%
2023/08/14	3	37.85	4	38.18	37.55	-1	2,253	-0.04%
2023/08/11	7	38.34	8.1	39.06	38.05	-1.1	2,250	-0.05%
2023/08/10	5	39.49	13	39.14	39.00	-8	2,242	-0.36%
2023/08/09	2.1	40.50	16	40.46	40.75	-13.9	2,233	-0.62%
2023/08/08	3.1	41.02	11.1	40.95	41.00	-8	2,233	-0.36%
2023/08/07	7	40.74	3	41.62	41.75	4	2,222	0.18%
2023/08/04	5.2	41.52	0.1	41.30	41.40	5.1	2,211	0.23%
2023/08/02	27.5	42.30	26.2	42.37	41.60	1.3	2,193	0.06%
2023/08/01	37.2	45.71	18	45.26	44.45	19.2	2,180	0.88%
2023/07/31	51	48.65	43.1	49.22	46.65	7.9	2,155	0.37%
2023/07/28	73	48.47	58.9	48.39	48.80	14.1	2,064	0.68%
2023/07/27	8.1	46.25	16.3	46.04	46.10	-8.2	1,963	-0.42%
2023/07/26	29	45.72	32	45.45	45.00	-3	1,886	-0.16%
2023/07/25	28	45.94	21.1	46.21	46.00	6.9	1,872	0.37%
2023/07/24	24.2	44.07	5	43.95	44.40	19.2	1,803	1.06%
2023/07/21	4.2	43.23	3	43.82	43.60	1.2	1,768	0.07%
2023/07/20	18	44.42	22	43.96	43.65	-4	1,746	-0.23%
2023/07/19	118	47.84	116.2	48.94	46.55	1.8	1,691	0.11%	大買/大賣/
2023/07/18	46.3	46.69	36.2	46.67	46.75	10.1	1,456	0.69%
2023/07/17	12	42.73	11	43.04	42.50	1	1,364	0.07%
2023/07/14	41	43.45	38.4	43.02	43.25	2.6	1,334	0.20%
2023/07/13	65.2	42.07	53.7	42.34	41.50	11.5	1,265	0.91%
2023/07/12	11	39.43	15	39.71	39.70	-4	1,191	-0.34%
2023/07/11	1	38.20	10	38.50	38.55	-9	1,180	-0.76%
2023/07/10	0	38.19	0	0.00	37.85	0	1,181	0.00%
2023/07/07	0	38.60	2.3	38.67	38.60	-2.3	1,179	-0.19%
2023/07/06	13.4	39.12	31.3	39.15	38.95	-17.9	1,186	-1.51%
2023/07/05	8.1	41.19	7	40.71	40.70	1.1	1,174	0.09%
2023/07/04	8	41.09	14	41.06	41.05	-6	1,169	-0.51%
2023/07/03	32.1	41.87	31.2	42.23	42.50	0.9	1,156	0.08%
2023/06/30	28.3	38.92	22.1	39.15	39.50	6.2	1,110	0.55%
2023/06/29	0	37.65	0	0.00	37.95	0	1,076	0.00%
2023/06/27	60.2	37.90	0	37.20	37.35	60.2	1,115	5.40%
2023/06/26	21	38.35	0	0.00	38.20	21	1,210	1.73%
2023/06/21	1	38.50	2	38.80	38.70	-1	1,218	-0.08%
2023/06/20	21	38.03	0	38.25	38.70	21	1,214	1.73%
2023/06/19	50	38.32	10	38.33	38.35	40	1,209	3.31%
2023/06/16	76.1	38.44	3	38.92	38.40	73.1	1,203	6.07%
2023/06/15	3	38.58	10.1	38.68	38.85	-7.1	1,191	-0.60%
2023/06/14	24.3	38.63	32	38.26	38.15	-7.7	1,172	-0.66%
2023/06/13	13	38.17	16	38.21	38.55	-3	1,168	-0.26%
2023/06/12	53.1	38.48	64.1	38.51	38.20	-11	1,152	-0.95%
2023/06/09	14	38.14	5	37.86	37.85	9	1,090	0.82%
2023/06/08	7.1	37.80	2	37.55	37.50	5.1	1,075	0.47%
2023/06/07	7.3	37.99	26	37.64	37.65	-18.7	1,067	-1.75%
2023/06/06	17	37.35	21	37.27	37.90	-4	1,041	-0.39%
2023/06/05	456.1	37.98	76	38.09	38.10	380.1	1,002	37.92%	大買/鉅額交易
2023/06/02	211.1	36.58	68.1	37.80	38.55	143	868	16.47%	大買/鉅額交易
2023/06/01	63	35.10	39	35.17	35.05	24	744	3.22%
2023/05/31	72.1	35.93	58.1	35.97	36.15	14	713	1.97%
2023/05/30	1	33.80	0	0.00	33.50	1	633	0.16%
2023/05/26	6	32.45	0	0.00	32.55	6	622	0.96%
2023/05/25	5	33.20	5	32.89	32.85	0	623	0.00%
2023/05/24	5	33.05	0	0.00	33.00	5	622	0.80%
2023/05/23	0	0.00	12	32.88	33.05	-12	620	-1.93%
2023/05/22	0	0.00	1	32.20	32.45	-1	620	-0.16%
2023/05/19	4	31.88	0	0.00	31.90	4	618	0.65%
2023/05/18	7	31.96	0	31.90	31.90	7	617	1.13%
2023/05/17	2	31.90	0	0.00	31.80	2	613	0.33%
2023/05/16	1	31.60	0	0.00	31.65	1	610	0.16%
2023/05/11	0	0.00	1	32.90	32.70	-1	599	-0.17%
2023/05/10	1.1	32.90	1	33.00	33.10	0.1	595	0.02%
2023/05/09	1	33.00	1	33.30	33.05	0	592	0.00%
2023/05/08	6	33.53	4.1	33.53	33.25	2	588	0.33%
2023/05/05	0	0.00	0	35.00	34.75	0	568	0.00%
2023/05/04	0	0.00	1	34.80	35.00	-1	566	-0.18%
2023/05/02	7.1	34.96	6	35.18	34.80	1.1	552	0.19%
2023/04/28	4	34.79	13	34.49	34.95	-9	539	-1.67%
2023/04/27	0	0.00	0	33.31	33.25	0	516	-0.01%
2023/04/26	0	32.93	0	0.00	33.00	0	512	0.00%
2023/04/25	1	32.91	0	0.00	32.90	1	511	0.20%
2023/04/24	0	33.13	0	0.00	33.35	0	505	0.00%
2023/04/21	6	33.35	0	0.00	32.95	6	501	1.20%
2023/04/20	0	34.15	3	34.07	33.65	-3	493	-0.61%
2023/04/19	2	34.48	3	34.50	34.25	-1	482	-0.21%
2023/04/18	0	0.00	2	34.40	34.35	-2	474	-0.42%
2023/04/14	0	34.00	0	0.00	33.90	0	448	0.00%
2023/04/13	1	34.00	4	34.03	33.85	-3	445	-0.67%
2023/04/12	1	34.25	11.1	34.05	34.05	-10.1	438	-2.31%
2023/04/11	0	33.70	16.1	34.11	34.05	-16.1	429	-3.75%
2023/04/10	2	33.42	5	33.94	33.65	-3	415	-0.72%
2023/04/07	2	33.20	0	0.00	33.10	2	404	0.50%
2023/04/06	1.1	33.40	27	33.44	33.40	-25.9	397	-6.51%
2023/03/31	11	33.77	16	33.42	33.40	-5	386	-1.29%
2023/03/30	7	33.03	3	33.02	33.00	4	371	1.08%
2023/03/29	13	33.06	20	33.03	33.00	-7	358	-1.95%
2023/03/28	41	33.73	28	33.12	33.40	13	348	3.74%
2023/03/27	88	33.98	104	33.97	34.30	-16	311	-5.13%	大賣/
2023/03/24	1	32.70	1	32.70	32.70	0	206	0.00%
2023/03/23	0	29.55	4	29.74	29.75	-4	190	-2.09%
2023/03/22	0	29.33	0	0.00	29.40	0	185	0.00%
2023/03/21	0	0.00	2	29.25	29.10	-2	178	-1.12%
2023/03/20	0	29.50	0	0.00	29.10	0	174	0.00%
2023/03/17	0	28.95	22	28.62	28.75	-22	173	-12.70%
2023/03/16	32	28.78	11	28.55	28.55	21	170	12.31%
2023/03/15	20	28.33	2	28.65	28.65	18	160	11.23%
2023/03/14	0	28.20	0	0.00	27.90	0	160	0.00%
2023/03/13	8	28.07	0	0.00	28.20	8	159	5.02%
2023/03/10	7	28.13	12	28.07	27.60	-5	153	-3.25%
2023/03/09	0	29.31	0	0.00	29.00	0	143	0.00%
2023/03/07	0	29.15	0	0.00	28.90	0	135	0.00%
2023/03/06	0	29.03	0	0.00	29.15	0	131	0.00%
2023/03/03	6	28.72	6	28.49	28.70	0	124	0.00%
2023/03/02	0	28.08	6	28.10	28.00	-6	120	-4.96%
2023/03/01	2	27.63	5	27.86	27.85	-3	117	-2.54%
2023/02/24	2	27.40	0	0.00	27.40	2	114	1.76%
2023/02/23	1	27.20	7	27.49	27.40	-6	111	-5.36%
2023/02/22	7	26.94	0	0.00	27.00	7	107	6.52%
2023/02/21	4	26.78	0	0.00	26.85	4	106	3.77%
2023/02/20	5	26.60	44	26.65	26.75	-39	113	-34.35%
2023/02/17	0	26.35	10	26.40	26.25	-10	108	-9.24%
2023/02/16	0	26.27	1	26.25	26.25	-1	107	-0.92%
2023/02/15	0	26.95	0	0.00	26.20	0	108	0.01%
2023/02/14	0	27.00	0	0.00	26.10	0	110	0.00%
2023/02/13	4	25.60	4	25.94	25.95	0	111	0.00%
2023/02/10	0	26.25	2	26.00	26.00	-2	113	-1.76%
2023/02/09	4	25.85	10	26.01	25.95	-6	115	-5.21%
2023/02/08	0	26.60	2	26.50	26.55	-2	109	-1.83%
2023/02/07	0	0.00	2	26.55	26.60	-2	109	-1.83%
2023/02/03	0	0.00	6	26.65	26.60	-6	110	-5.42%
2023/02/01	0	26.60	0	0.00	26.20	0	106	0.00%
2023/01/31	0	0.00	4	25.99	26.00	-4	103	-3.86%
2023/01/30	0	0.00	1	25.95	25.95	-1	103	-0.97%
2023/01/16	2	25.80	0	0.00	25.85	2	102	1.96%
2023/01/13	0	26.00	0.1	25.95	25.90	-0.1	102	-0.05%
2023/01/12	0	0.00	0	26.00	25.85	0	101	-0.03%
2023/01/11	0	25.90	1	25.60	25.80	-1	100	-1.01%
2023/01/10	2	25.50	1.1	25.43	25.45	0.9	97	0.92%
2023/01/09	1	24.95	0	26.00	25.10	1	97	1.02%
2023/01/06	0	0.00	0	25.50	24.85	0	98	-0.03%
2023/01/05	0	24.90	0	0.00	24.95	0	101	0.00%
2023/01/04	0	0.00	0	25.90	25.00	0	102	-0.01%
2022/12/28	0	0.00	0	26.20	25.00	0	105	-0.01%
2022/12/27	2	24.80	0	26.00	24.80	2	106	1.88%
2022/12/20	8	24.62	0	0.00	24.50	8	112	7.11%
2022/12/19	0	25.30	0	0.00	25.00	0	116	0.00%
2022/12/16	0.6	25.00	0	0.00	25.05	0.6	116	0.54%
2022/12/15	0	25.80	0	0.00	25.30	0	116	0.00%
2022/12/13	0	25.98	0	0.00	25.25	0	118	0.00%
2022/12/09	2	25.23	0	25.45	25.25	2	120	1.66%
2022/12/06	4	25.61	0	0.00	25.85	4	117	3.44%
2022/12/05	5	26.86	0	0.00	26.80	5	112	4.44%
2022/12/02	21	26.49	0	0.00	26.55	21	112	18.61%
2022/11/30	0	26.10	0	0.00	26.15	0	114	0.00%
2022/11/29	0	0.00	2	26.03	26.00	-2	115	-1.72%
2022/11/25	0	26.25	1	25.70	25.90	-1	119	-0.83%
2022/11/23	4	25.70	0	0.00	25.85	4	122	3.26%
2022/11/21	3	26.00	0	0.00	25.95	3	134	2.23%
2022/11/18	3	26.10	0	0.00	26.35	3	136	2.20%
2022/11/17	0	0.00	1	26.10	26.65	-1	136	-0.73%
2022/11/16	11	25.89	11	26.25	26.40	0	136	0.00%
2022/11/10	0.3	25.95	0	0.00	24.95	0.3	131	0.23%
2022/11/09	0.2	24.85	0	0.00	24.90	0.2	131	0.16%
2022/11/03	0	24.30	0	0.00	24.10	0	175	0.00%
2022/10/17	0	23.30	0	0.00	23.90	0	207	0.00%
2022/10/13	0	23.50	0	0.00	23.15	0	210	0.01%
2022/10/11	1	24.15	0	0.00	24.15	1	212	0.47%
2022/10/06	0.5	24.85	0	0.00	24.90	0.5	213	0.24%
2022/10/05	0	25.00	1	24.80	25.10	-1	217	-0.46%
2022/10/04	0	0.00	2	25.00	24.85	-2	221	-0.90%
2022/09/28	0	0.00	0	23.85	23.40	0	252	0.00%
2022/09/27	2.1	24.20	0.1	24.20	24.55	2	250	0.78%
2022/09/26	7	24.65	5	24.79	24.50	2	252	0.79%
2022/09/23	0	25.82	0	0.00	25.75	0	253	0.02%
2022/09/22	0	26.80	0	0.00	26.40	0	260	0.00%
2022/09/21	0	26.38	0	0.00	26.50	0	265	0.01%
2022/09/20	18	26.35	0	0.00	26.40	18	268	6.70%
2022/09/19	36	26.25	0	0.00	26.35	36	274	13.12%
2022/09/15	0.1	26.95	0	0.00	27.00	0.1	292	0.05%
2022/09/14	1	26.95	0	0.00	27.00	1	300	0.33%
2022/09/12	0	27.20	0	0.00	27.25	0	319	0.00%
2022/09/07	1	26.45	0	0.00	26.85	1	336	0.30%
2022/09/06	0	27.22	0	0.00	26.90	0	336	0.01%
2022/09/05	0	0.00	1	28.00	27.75	-1	337	-0.30%
2022/09/02	0	0.00	6	28.13	28.30	-6	340	-1.76%
2022/09/01	0.6	28.20	0	0.00	28.25	0.6	342	0.18%
2022/08/31	0	28.50	0	0.00	28.50	0	342	0.00%
2022/08/26	8	28.65	8	28.40	28.30	0	356	0.00%
2022/08/25	1	27.90	0	0.00	27.90	1	351	0.28%
2022/08/23	0.2	27.60	0	0.00	27.70	0.2	357	0.05%
2022/08/22	0	0.00	1	27.60	27.95	-1	357	-0.28%
2022/08/19	0	0.00	1	27.85	27.90	-1	357	-0.28%
2022/08/18	4	28.00	3	27.75	27.85	1	361	0.28%
2022/08/17	1	27.45	1	27.45	27.50	0	358	0.00%
2022/08/16	5	27.35	1	27.40	27.35	4	361	1.11%
2022/08/15	2	27.50	2	27.40	27.45	0	361	0.00%
2022/08/12	1	27.35	1	27.40	27.45	0	360	0.00%
2022/08/11	4	27.55	10	27.45	27.40	-6	359	-1.67%
2022/08/10	17	28.12	23	28.17	27.40	-6	355	-1.69%
2022/08/09	31	26.66	25.3	26.93	27.50	5.7	323	1.76%
2022/08/08	1	25.00	0	24.95	25.00	1	308	0.32%
2022/08/05	0	0.00	11	24.65	24.70	-11	309	-3.55%
2022/08/04	6.6	24.23	2	24.25	24.10	4.6	311	1.48%
2022/08/03	1.4	24.44	0	0.00	24.35	1.4	314	0.44%
2022/08/01	0	24.75	1	24.75	24.90	-1	344	-0.29%
2022/07/29	0	0.00	2	24.80	24.75	-2	347	-0.57%
2022/07/28	0	24.80	3	24.80	24.65	-3	351	-0.86%
2022/07/27	0	0.00	1	24.65	24.80	-1	350	-0.29%
2022/07/26	6	24.52	0.1	24.40	24.45	5.9	351	1.68%
2022/07/25	1	24.75	2	24.72	24.80	-1	355	-0.28%
2022/07/22	7	24.61	3	24.62	24.65	4	357	1.12%
2022/07/21	7.1	24.43	8	24.57	24.70	-0.9	361	-0.24%
2022/07/20	10	24.41	4	24.30	24.40	6	362	1.64%
2022/07/19	2	23.98	4	23.99	24.20	-2	369	-0.54%
2022/07/18	3	23.23	1	23.35	23.35	2	369	0.54%
2022/07/15	1.2	23.19	0	0.00	23.30	1.2	370	0.32%
2022/07/14	0	0.00	1	22.70	23.10	-1	376	-0.27%
2022/07/13	1	22.95	1	22.80	22.90	0	379	0.00%
2022/07/12	2	22.48	1	22.25	22.20	1	385	0.26%
2022/07/11	1	23.00	0	0.00	23.10	1	392	0.25%
2022/07/08	5	23.18	0	0.00	23.30	5	396	1.26%
2022/07/07	4	22.78	35	22.59	23.35	-31	401	-7.72%
2022/07/06	5	22.88	4	22.48	22.50	1	411	0.24%
2022/07/05	1	24.05	1	24.10	24.30	0	406	0.00%
2022/07/04	0	24.95	0	0.00	24.15	0	421	0.00%
2022/07/01	0	0.00	1	24.31	23.70	-1	435	-0.24%
2022/06/30	2	24.98	10	24.85	24.85	-8	444	-1.80%
2022/06/29	1	25.65	0	0.00	25.75	1	451	0.22%
2022/06/28	1	26.10	0	0.00	26.10	1	469	0.21%
2022/06/27	2	26.55	3	26.55	26.65	-1	478	-0.21%
2022/06/24	3	29.08	1	29.10	29.20	2	482	0.41%
2022/06/23	33	29.43	1	29.25	28.95	32	485	6.58%
2022/06/22	0	0.00	2	29.90	29.45	-2	492	-0.41%
2022/06/21	3.1	29.98	3	30.00	30.10	0.1	515	0.02%
2022/06/20	0.1	29.84	3	29.92	30.00	-2.9	531	-0.54%
2022/06/17	6.1	30.25	30	30.08	30.50	-23.9	544	-4.40%
2022/06/16	1	31.70	0	0.00	30.85	1	583	0.17%
2022/06/14	0	31.10	1	31.40	31.65	-1	589	-0.17%
2022/06/13	4	31.43	2	31.45	31.40	2	594	0.34%
2022/06/09	2	32.30	0	0.00	32.25	2	610	0.33%
2022/06/08	7.1	32.27	1	32.25	32.20	6.1	615	0.99%
2022/06/07	3	32.85	1	32.90	32.95	2	616	0.32%
2022/06/06	19	32.90	23.2	33.09	33.25	-4.2	622	-0.67%
2022/06/02	3	32.00	12	32.16	32.10	-9	633	-1.42%
2022/06/01	19	32.26	16.1	32.44	32.35	2.9	658	0.44%
2022/05/30	1.1	31.69	1	31.75	31.75	0.1	693	0.01%
2022/05/27	0	0.00	0	31.44	31.35	0	703	0.00%
2022/05/26	10.1	30.95	31	31.35	31.00	-20.9	714	-2.92%
2022/05/25	2	31.18	1	31.35	31.30	1	742	0.13%
2022/05/23	5	31.80	4	31.76	31.75	1	796	0.13%
2022/05/20	8	31.78	1	31.80	31.80	7	862	0.81%
2022/05/19	0	31.30	1	31.25	31.75	-1	906	-0.11%
2022/05/18	2.1	31.93	4	31.93	32.00	-1.9	932	-0.21%
2022/05/17	2	31.55	8	31.49	31.65	-6	1,017	-0.59%
2022/05/16	1	31.40	2	31.30	31.00	-1	1,068	-0.09%
2022/05/13	4	30.81	0	0.00	30.80	4	1,146	0.35%
2022/05/12	6	30.98	1	30.95	30.60	5	1,252	0.40%
2022/05/11	3	31.03	6	31.16	31.20	-3	1,365	-0.22%
2022/05/10	10	30.62	3	31.15	31.20	7	1,423	0.49%
2022/05/09	22	32.29	520	31.75	31.40	-498	1,419	-35.08%	大賣/鉅額交易
2022/05/06	0	0.00	5	33.10	33.15	-5	1,409	-0.35%
2022/05/05	5	33.44	0	0.00	33.40	5	1,410	0.35%
2022/05/04	0	33.60	0	0.00	33.20	0	1,410	0.00%
2022/05/03	2	33.03	1	33.25	33.00	1	1,414	0.07%
2022/04/29	1	33.30	1	33.35	33.30	0	1,421	0.00%
2022/04/28	27	32.88	9	32.90	33.10	18	1,426	1.26%
2022/04/27	6	32.40	1	32.40	32.50	5	1,427	0.35%
2022/04/25	3	32.88	23	32.70	32.80	-20	1,422	-1.41%
2022/04/22	18	33.61	6	33.61	33.70	12	1,415	0.85%
2022/04/21	2	33.85	2	33.73	33.80	0	1,421	0.00%
2022/04/20	1	33.60	1	33.85	33.60	0	1,424	0.00%
2022/04/19	1	33.55	6	33.89	33.50	-5	1,423	-0.35%
2022/04/18	12	33.52	4	33.65	33.35	8	1,432	0.56%
2022/04/15	6	34.19	0	0.00	34.05	6	1,446	0.41%
2022/04/14	8.5	34.94	3	35.22	35.00	5.5	1,572	0.35%
2022/04/13	1	35.25	115	34.74	35.20	-114	1,636	-6.96%	大賣/鉅額交易
2022/04/12	6	34.28	4	34.09	33.90	2	1,629	0.12%
2022/04/11	9	34.83	21	34.92	34.75	-12	1,614	-0.74%
2022/04/08	14	35.42	266	35.45	35.70	-252	1,606	-15.68%	大賣/鉅額交易
2022/04/07	9.1	35.33	20	34.80	34.95	-10.9	1,593	-0.69%
2022/04/06	45	35.96	57	35.93	35.90	-12	1,580	-0.76%
2022/04/01	24	37.08	3	36.92	37.00	21	1,569	1.34%
2022/03/31	30	37.40	25	37.27	37.90	5	1,560	0.32%
2022/03/30	22	37.13	19	37.07	36.80	3	1,542	0.19%
2022/03/29	9	36.92	7	36.75	36.80	2	1,537	0.13%
2022/03/28	8	36.82	17	36.63	37.05	-9	1,548	-0.58%
2022/03/25	14	38.42	32	37.95	37.75	-18	1,547	-1.16%
2022/03/24	20	38.18	3	38.03	38.40	17	1,534	1.11%
2022/03/23	23	37.55	25	37.35	37.30	-2	1,508	-0.13%
2022/03/22	7	36.97	11.5	37.17	37.60	-4.5	1,487	-0.30%
2022/03/21	50	36.43	50.1	36.20	36.60	-0.1	1,466	0.00%
2022/03/18	11	34.43	4	34.50	34.50	7	1,421	0.49%
2022/03/17	7	33.99	6	34.00	34.10	1	1,429	0.07%
2022/03/16	19	33.15	23	33.02	33.15	-4	1,425	-0.28%
2022/03/15	22	33.21	11	32.85	32.85	11	1,422	0.77%
2022/03/14	21	34.19	49	34.41	34.00	-28	1,410	-1.98%
2022/03/11	6	33.65	35	33.38	33.75	-29	1,404	-2.06%
2022/03/10	17	33.95	4	33.76	33.20	13	1,399	0.93%
2022/03/09	23	33.14	7	33.27	33.35	16	1,390	1.15%
2022/03/08	42.4	33.63	5	32.40	32.40	37.4	1,385	2.70%
2022/03/07	29	33.04	27	32.95	33.20	2	1,368	0.15%
2022/03/04	9.1	35.17	16	35.03	34.85	-6.9	1,342	-0.51%
2022/03/03	45	36.33	59	36.00	35.55	-14	1,339	-1.05%
2022/03/02	6	35.19	8	35.54	35.50	-2	1,322	-0.15%
2022/03/01	21	35.09	26	35.30	35.50	-5	1,323	-0.38%
2022/02/25	86	34.67	45	34.70	34.85	41	1,316	3.11%
2022/02/24	28.7	34.11	13	34.55	33.05	15.7	1,297	1.21%
2022/02/23	13	35.31	10	35.61	35.55	3	1,270	0.24%
2022/02/22	118.5	35.65	145	35.69	34.80	-26.5	1,265	-2.09%	大買/大賣/
2022/02/21	62	37.24	28.3	37.07	38.00	33.7	1,209	2.79%
2022/02/18	14.2	34.88	46	34.75	36.25	-31.8	1,182	-2.69%
2022/02/17	71.2	36.88	58	36.40	35.40	13.1	1,166	1.13%
2022/02/16	82	35.23	92	35.08	35.20	-10	1,090	-0.92%
2022/02/15	115	35.98	48	36.22	35.65	67	1,048	6.39%	大買/
2022/02/14	111	35.29	105	35.13	35.30	6	986	0.61%	大買/大賣/
2022/02/11	159	33.42	121	33.99	34.70	38	904	4.20%	大買/大賣/
2022/02/10	50	32.14	16	32.41	32.40	34	814	4.18%
2022/02/09	1	30.50	9	30.51	30.30	-8	789	-1.01%
2022/02/08	15	29.56	11	29.92	30.10	4	814	0.49%
2022/02/07	5	29.12	0	0.00	29.50	5	811	0.62%
2022/01/26	48	28.33	1	28.50	28.50	47	814	5.77%
2022/01/25	8	28.38	0	0.00	28.20	8	822	0.97%
2022/01/24	12	29.02	22	28.53	28.60	-10	826	-1.21%
2022/01/21	134	29.34	6	29.43	29.15	128	828	15.46%	大買/鉅額交易
2022/01/20	15	29.57	2	29.60	29.80	13	825	1.58%
2022/01/19	22	29.58	1	29.70	29.55	21	831	2.53%
2022/01/17	16	29.56	1	29.60	29.75	15	841	1.78%
2022/01/14	113	29.76	3	30.10	29.55	110	864	12.72%	大買/鉅額交易
2022/01/13	71	30.16	0	0.00	30.10	71	863	8.22%
2022/01/12	21	29.89	26	29.97	30.35	-5	866	-0.58%
2022/01/11	54	29.83	45	30.03	29.85	9	866	1.04%
2022/01/10	59	30.13	14	30.16	29.85	45	865	5.20%
2022/01/07	95	31.97	115	32.11	30.65	-20	847	-2.36%	大賣/
2022/01/06	62	30.65	37.1	30.64	31.35	24.9	713	3.49%
2022/01/05	0	0.00	5	29.05	29.05	-5	648	-0.77%
2022/01/04	3	29.15	0	0.00	29.10	3	655	0.46%
2022/01/03	2	29.38	5	29.10	29.15	-3	678	-0.44%
2021/12/30	0	0.00	0.1	29.53	29.55	-0.1	685	-0.01%
2021/12/27	12	29.71	0	0.00	29.45	12	686	1.75%
2021/12/24	2	29.65	14	29.93	29.80	-12	688	-1.75%
2021/12/23	17	30.05	6.2	30.36	29.90	10.8	685	1.58%
2021/12/22	36.2	30.06	46	30.02	30.20	-9.8	683	-1.43%
2021/12/21	3	29.80	1	29.55	29.70	2	664	0.30%
2021/12/17	14	28.71	0	0.00	28.80	14	652	2.15%
2021/12/14	1.4	28.99	1	28.85	29.00	0.4	647	0.06%
2021/12/13	3	29.22	1	29.25	29.25	2	643	0.31%
2021/12/09	13.1	28.88	2	28.95	28.95	11.1	632	1.75%
2021/12/08	1.7	29.05	0	0.00	29.10	1.7	629	0.27%
2021/12/06	21	28.84	2	29.00	29.05	19	630	3.01%
2021/12/03	1.6	28.72	1	28.85	28.85	0.6	636	0.09%
2021/12/02	2	28.80	2	28.75	28.80	0	643	0.00%
2021/12/01	0.3	29.25	0.2	29.35	29.35	0	660	0.01%
2021/11/30	0	29.30	2.1	29.55	29.30	-2.1	664	-0.31%
2021/11/29	1	27.65	14	28.58	28.75	-13	675	-1.92%
2021/11/26	14.9	28.72	16	29.26	28.60	-1.1	699	-0.15%
2021/11/25	0.1	29.45	1.2	29.40	29.40	-1.1	711	-0.15%
2021/11/24	1	30.00	1	30.15	30.20	0	703	0.00%
2021/11/23	11.2	30.32	6	30.13	30.00	5.2	704	0.74%
2021/11/22	25	31.08	15	31.13	31.15	10	697	1.43%
2021/11/19	7.1	31.02	9	30.81	30.85	-2	694	-0.28%
2021/11/18	3.1	30.25	2	30.50	30.40	1.1	686	0.15%
2021/11/17	0	0.00	6.2	30.20	30.35	-6.2	680	-0.90%
2021/11/16	2	29.94	5.2	29.94	29.70	-3.1	666	-0.47%
2021/11/15	1	29.75	2	29.83	29.95	-1	661	-0.15%
2021/11/12	60.1	29.42	2	29.35	29.35	58.1	663	8.75%
2021/11/11	5	29.80	3.1	29.97	29.90	1.9	658	0.28%
2021/11/10	9	29.80	33	29.80	29.80	-24	651	-3.69%
2021/11/09	11.1	29.44	9	29.24	29.15	2.1	642	0.33%
2021/11/08	18	29.39	17	29.23	29.30	1	628	0.16%
2021/11/05	9	28.39	5	28.23	28.65	4	617	0.65%
2021/11/04	0.4	27.65	1	27.55	27.55	-0.6	613	-0.10%
2021/11/03	0	0.00	2	27.40	27.25	-2	635	-0.31%
2021/11/02	51	26.86	2	26.70	26.70	49	712	6.88%
2021/11/01	0	0.00	4	27.31	27.70	-4	838	-0.48%
2021/10/29	4	27.20	18	27.23	27.40	-14	848	-1.65%
2021/10/28	2	27.00	0	0.00	27.05	2	867	0.23%
2021/10/27	6	26.60	1	26.90	27.00	5	882	0.57%
2021/10/26	92.1	26.54	5	26.48	26.45	87.1	908	9.59%
2021/10/25	24	26.67	3	26.48	26.70	21	921	2.28%
2021/10/22	1.8	26.77	5	26.68	27.10	-3.2	943	-0.34%
2021/10/21	43	25.97	5	25.96	26.00	38	968	3.92%
2021/10/20	21	25.94	0.1	25.85	26.10	20.9	999	2.09%
2021/10/19	6	25.43	0	0.00	25.70	6	1,062	0.56%
2021/10/18	52	25.27	3	25.55	25.35	49	1,254	3.91%
2021/10/15	0	0.00	4	25.05	25.05	-4	1,392	-0.29%
2021/10/14	0	0.00	2	24.40	24.40	-2	1,411	-0.14%
2021/10/13	2	24.45	1	24.65	24.65	1	1,439	0.07%
2021/10/12	4	25.24	4	24.81	25.00	0	1,502	0.00%
2021/10/08	12	25.18	11	25.05	25.15	1	1,537	0.07%
2021/10/07	0	0.00	11	24.71	24.85	-11	1,562	-0.70%
2021/10/06	0	0.00	2	22.48	22.60	-2	1,609	-0.12%
2021/10/05	0	0.00	9	22.44	23.00	-9	1,695	-0.53%
2021/10/04	6	22.50	1	22.25	22.20	5	1,740	0.29%
2021/10/01	7	23.19	0	0.00	22.95	7	1,902	0.37%
2021/09/30	1	23.65	0	0.00	23.80	1	1,983	0.05%
2021/09/27	3	24.00	3	24.45	24.30	0	1,995	0.00%
2021/09/23	1	24.05	1	23.95	23.95	0	2,002	0.00%
2021/09/22	1	23.90	1	23.95	24.00	0	2,008	0.00%
2021/09/14	1	24.65	2	24.50	24.70	-1	2,017	-0.05%
2021/09/10	0.1	24.10	0	0.00	24.25	0.1	2,024	0.00%
2021/09/09	3	24.07	0	0.00	24.35	3	2,026	0.15%
2021/09/08	4	24.45	6	24.04	24.00	-2	2,028	-0.10%
2021/09/07	1	24.65	69	24.40	24.65	-68	2,026	-3.36%
2021/09/06	15	25.27	5	25.05	25.05	10	2,025	0.49%
2021/09/03	2	26.38	5	26.36	26.50	-3	2,028	-0.15%
2021/09/02	7	26.46	12	26.40	26.40	-5	2,048	-0.24%
2021/09/01	18	26.91	36	27.14	27.25	-18	2,060	-0.87%
2021/08/31	6	26.37	25	26.82	26.50	-19	2,050	-0.93%
2021/08/30	10	25.10	5	25.22	25.10	5	2,059	0.24%
2021/08/27	3	24.98	2.1	25.16	25.20	0.9	2,062	0.04%
2021/08/26	1	25.00	1	25.20	25.20	0	2,065	0.00%
2021/08/25	1	24.95	1	25.20	25.15	0	2,077	0.00%
2021/08/24	1	24.60	0	0.00	24.70	1	2,088	0.05%
2021/08/23	2	25.00	17	25.06	25.00	-15	2,086	-0.72%
2021/08/20	24	24.65	10	24.84	24.80	14	2,086	0.67%
2021/08/19	2	24.55	0	0.00	24.80	2	2,085	0.10%
2021/08/18	46	24.88	14	24.86	25.20	32	2,079	1.54%
2021/08/17	3	24.67	6	25.00	24.90	-3	2,068	-0.15%
2021/08/16	6	24.64	7	24.81	24.95	-1	2,061	-0.05%
2021/08/13	3	24.87	8	24.99	25.00	-5	2,052	-0.24%
2021/08/12	11	23.95	9	24.19	24.40	2	2,036	0.10%
2021/08/11	42	25.03	50	25.05	23.90	-8	2,025	-0.39%
2021/08/10	37	25.69	1	26.90	25.25	36	2,005	1.79%
2021/08/09	8	25.47	126	25.58	25.85	-118	1,984	-5.95%	大賣/鉅額交易
2021/08/06	106.1	26.32	36	26.07	25.85	70.1	1,956	3.58%	大買/
2021/08/05	28	27.72	21	27.99	28.45	7	1,878	0.37%
2021/08/04	2.1	27.61	2	27.83	27.70	0.1	1,761	0.01%
2021/08/03	5	27.20	15	27.43	27.90	-10	1,750	-0.57%
2021/08/02	9	26.48	5	26.52	26.40	4	1,726	0.23%
2021/07/30	14	28.59	26	28.67	28.50	-12	1,707	-0.70%
2021/07/29	70.1	28.41	10	28.32	28.45	60.1	1,676	3.59%
2021/07/28	19	29.13	49	28.33	28.60	-30	1,662	-1.80%
2021/07/27	48.1	29.92	64	29.64	29.85	-15.9	1,642	-0.97%
2021/07/26	19	29.18	23	29.21	29.30	-4	1,605	-0.25%
2021/07/23	71	29.55	68	29.60	28.85	3	1,572	0.19%
2021/07/22	194	31.67	100	31.00	29.70	94	1,509	6.23%	大買/
2021/07/21	58	30.52	54	30.58	31.40	4	1,317	0.30%
2021/07/20	11	28.69	8	28.82	28.55	3	1,178	0.25%
2021/07/19	56	28.92	35	28.96	28.70	21	1,158	1.81%
2021/07/16	44	28.64	38.5	29.16	28.90	5.5	1,142	0.48%
2021/07/15	8	27.61	3	27.92	27.85	5	1,091	0.46%
2021/07/14	31	27.66	45.1	27.23	27.80	-14	1,056	-1.33%
2021/07/13	24	27.55	55.2	27.31	26.60	-31.2	1,013	-3.07%
2021/07/12	52.2	28.16	21.1	28.26	28.45	31.1	963	3.23%
2021/07/09	27	27.19	34.1	27.07	27.40	-7.1	888	-0.80%
2021/07/08	123	26.59	118.1	26.69	27.10	4.9	862	0.57%	大買/大賣/
2021/07/07	25	25.19	256	25.50	25.55	-231	714	-32.35%	大賣/鉅額交易
2021/07/06	0	0.00	0	22.75	23.25	0	652	0.00%
2021/07/05	186	23.19	4	23.20	23.20	182	667	27.26%	大買/鉅額交易
2021/07/01	60.2	23.32	15	23.40	23.40	45.2	728	6.20%
2021/06/30	4	23.45	2	23.45	23.50	2	736	0.27%
2021/06/29	2	23.35	118.2	23.40	23.35	-116.2	741	-15.68%	大賣/鉅額交易
2021/06/28	2	23.20	4	23.33	23.30	-2	744	-0.27%
2021/06/25	3.2	23.15	5	23.10	23.25	-1.8	756	-0.23%
2021/06/24	0	0.00	0.1	23.00	23.10	-0.1	768	-0.01%
2021/06/23	0	0.00	3	23.05	23.05	-3	775	-0.39%
2021/06/22	2	22.80	0	0.00	22.75	2	784	0.25%
2021/06/21	10	23.10	3	23.02	22.95	7	798	0.88%
2021/06/18	2	23.50	6	23.53	23.35	-4	837	-0.48%
2021/06/17	5	23.70	3	23.65	23.70	2	846	0.24%
2021/06/16	5	23.81	1	23.85	23.65	4	844	0.47%
2021/06/15	7	23.98	51	23.83	23.95	-44	849	-5.18%
2021/06/11	7	23.94	11	23.89	23.95	-4	844	-0.47%
2021/06/10	10	23.99	8	24.20	24.20	2	822	0.24%
2021/06/09	63	23.82	58	24.03	24.10	5	804	0.62%
2021/06/08	9	23.70	7	23.69	23.65	2	779	0.26%
2021/06/07	4	23.51	7	23.46	23.45	-3	758	-0.40%
2021/06/04	3	22.82	1	22.75	22.80	2	722	0.28%
2021/06/03	0	0.00	1	22.90	22.95	-1	716	-0.14%
2021/06/02	2	22.58	5	22.73	22.85	-3	706	-0.42%
2021/06/01	7	22.54	17	22.51	22.55	-10	689	-1.45%
2021/05/28	12	21.55	0	0.00	21.55	12	667	1.80%
2021/05/21	0	0.00	3	20.95	21.20	-3	660	-0.45%
2021/05/18	1	19.30	1	19.90	20.70	0	664	0.00%
2021/05/17	0.1	20.65	0	0.00	19.15	0.1	658	0.02%
2021/05/12	3	21.05	23.7	21.46	20.75	-20.7	641	-3.23%
2021/05/11	4	22.50	2.9	22.12	22.00	1.1	621	0.18%
2021/05/10	5	22.50	0	0.00	22.55	5	614	0.81%
2021/05/07	0	0.00	6	22.32	22.40	-6	612	-0.98%
2021/05/06	2	22.10	4	21.84	22.05	-2	609	-0.33%
2021/05/05	4.1	21.84	0.4	21.90	21.90	3.7	606	0.61%
2021/05/04	3.1	22.61	6	22.33	21.85	-2.9	601	-0.48%
2021/05/03	34	22.74	0	0.00	22.80	34	595	5.71%
2021/04/29	3	23.50	3	23.55	23.50	0	584	0.00%
2021/04/28	2	23.63	6	23.61	23.65	-4	587	-0.68%
2021/04/27	0	0.00	2.3	23.58	23.40	-2.3	587	-0.39%
2021/04/26	129	23.41	1.4	23.33	23.40	127.6	643	19.82%	大買/鉅額交易
2021/04/22	30	23.45	13	23.68	22.95	17	642	2.64%
2021/04/21	1.4	23.59	97	23.44	23.85	-95.6	631	-15.13%
2021/04/20	14	22.81	16.1	22.84	23.00	-2.1	619	-0.34%
2021/04/19	44	22.87	7	22.91	22.95	37	614	6.03%
2021/04/16	6	22.87	21	22.98	23.00	-15	610	-2.46%
2021/04/15	13	22.27	10	22.48	22.75	3	613	0.49%
2021/04/14	10	23.11	27	22.96	22.85	-17	611	-2.78%
2021/04/13	10	23.85	145	23.51	23.80	-135	602	-22.40%	大賣/鉅額交易
2021/04/12	8	23.55	13.1	23.83	24.30	-5.1	594	-0.86%
2021/04/09	49	23.18	50	23.18	23.20	-1	573	-0.17%
2021/04/08	111	23.08	45	23.65	23.40	66	559	11.80%	大買/
2021/04/07	25	22.10	69	21.80	22.15	-44	519	-8.47%
2021/04/06	18	21.64	12	21.74	21.65	6	504	1.19%
2021/04/01	13	21.39	24	21.46	21.40	-11	496	-2.21%
2021/03/31	15	21.38	14	21.30	21.30	1	490	0.20%
2021/03/30	48	21.48	18.5	21.81	21.50	29.5	482	6.11%
2021/03/29	74	21.38	10	21.37	21.25	64	469	13.63%
2021/03/26	13	20.86	1	20.90	20.90	12	463	2.59%
2021/03/25	5	20.83	8	20.84	20.80	-3	465	-0.64%
2021/03/24	27	20.53	25	20.69	20.65	2	466	0.43%
2021/03/23	21.1	20.58	28.4	21.10	20.20	-7.3	476	-1.54%
2021/03/22	3	19.60	10	19.80	19.80	-7	536	-1.30%
2021/03/19	0	20.20	12	19.30	19.50	-12	550	-2.18%
2021/03/18	4	19.13	3	19.10	19.30	1	547	0.18%
2021/03/17	0	0.00	8.7	18.97	18.95	-8.7	546	-1.59%
2021/03/16	11	18.85	0	0.00	18.90	11	546	2.01%
2021/03/15	3	19.00	3	18.88	18.85	0	545	0.00%
2021/03/12	6	18.60	0	0.00	18.70	6	539	1.11%
2021/03/11	2	18.65	0	0.00	18.65	2	541	0.37%
2021/03/10	31.3	18.64	6	18.58	18.60	25.3	544	4.65%
2021/03/09	0	18.70	2	18.50	18.65	-2	549	-0.36%
2021/03/08	0	0.00	12	18.50	18.60	-12	558	-2.15%
2021/03/04	0	19.20	2	18.55	18.50	-2	565	-0.35%
2021/03/03	0	0.00	3	18.55	18.60	-3	573	-0.52%
2021/03/02	2.3	18.73	1	18.55	18.55	1.3	577	0.23%
2021/02/26	7	18.54	3	18.67	18.70	4	579	0.69%
2021/02/25	0	18.90	0	0.00	18.70	0	579	0.00%
2021/02/24	0	20.70	2	18.83	18.75	-2	580	-0.35%
2021/02/23	0	18.70	2.8	18.78	18.85	-2.8	579	-0.48%
2021/02/22	7	18.66	28	18.62	18.80	-21	591	-3.55%
2021/02/19	0	0.00	3	18.42	18.70	-3	592	-0.51%
2021/02/18	1	18.15	3	18.33	18.20	-2	591	-0.34%
2021/02/17	1	18.15	0	0.00	18.10	1	590	0.17%
2021/02/05	0.3	17.80	0.2	18.90	17.90	0	591	0.01%
2021/02/03	1	18.00	0	0.00	17.85	1	593	0.17%
2021/02/02	11	17.82	0	0.00	17.85	11	599	1.84%
2021/02/01	0	19.80	0	0.00	17.70	0	600	0.00%
2021/01/29	1	18.10	0	0.00	18.00	1	599	0.17%
2021/01/28	2	18.45	0	0.00	18.35	2	597	0.33%
2021/01/26	0	0.00	1	18.75	18.55	-1	595	-0.17%
2021/01/25	10	18.48	0	0.00	18.70	10	594	1.68%
2021/01/22	5	18.70	3	18.80	18.90	2	587	0.34%
2021/01/21	0	19.50	8	19.38	19.00	-8	585	-1.37%
2021/01/20	4	18.74	0	0.00	19.05	4	575	0.69%
2021/01/19	3	18.95	1	19.10	18.75	2	567	0.35%
2021/01/18	0	0.00	14	19.01	19.00	-14	504	-2.78%
2021/01/15	7	19.66	3	19.78	19.40	4	499	0.80%
2021/01/14	1	19.50	1	19.65	19.75	0	491	0.00%
2021/01/13	10	19.50	11	19.65	19.70	-1	487	-0.20%
2021/01/12	12	19.42	0	0.00	19.60	12	486	2.47%
2021/01/11	0	19.63	4	19.40	19.70	-4	483	-0.83%
2021/01/08	2	19.70	0.1	19.60	19.50	1.9	480	0.40%
2021/01/07	1	19.95	0	0.00	19.95	1	471	0.21%
2021/01/06	2	19.80	9	19.74	19.70	-7	459	-1.52%
2021/01/05	0	0.00	7	19.71	19.75	-7	446	-1.57%
2021/01/04	3	19.05	0	0.00	19.10	3	437	0.69%
2020/12/31	0	19.95	2.9	19.28	19.15	-2.9	435	-0.66%
2020/12/30	6	19.48	23	19.45	19.65	-17	428	-3.96%
2020/12/29	6	18.73	1	18.85	18.85	5	411	1.22%
2020/12/28	8	18.69	10	18.84	18.70	-2	407	-0.49%
2020/12/24	1	18.85	0	0.00	18.85	1	396	0.25%
2020/12/22	7	18.95	10.9	19.46	18.60	-3.9	392	-0.99%
2020/12/21	7	19.79	3	19.73	19.75	4	383	1.04%
2020/12/18	2	19.60	32	19.65	19.50	-30	380	-7.89%
2020/12/17	22	19.75	8	19.74	19.90	14	365	3.83%
2020/12/16	123	19.84	87	19.69	20.05	36	338	10.65%	大買/
2020/12/15	60.8	18.85	32	19.15	18.85	28.8	232	12.42%
2020/12/14	5	18.35	0	0.00	18.45	5	205	2.43%
2020/12/11	0	0.00	10	18.70	18.50	-10	205	-4.87%
2020/12/10	0	0.00	16	18.54	18.55	-16	197	-8.09%
2020/12/08	7	18.49	8	18.33	18.35	-1	194	-0.51%
2020/12/07	2	17.90	10	18.35	18.05	-8	194	-4.11%
2020/12/04	5	18.45	0	0.00	18.45	5	192	2.60%
2020/12/03	0	18.45	1	18.50	18.50	-1	195	-0.51%
2020/12/01	0	0.00	1	18.30	18.30	-1	181	-0.55%
2020/11/27	10	18.00	0	0.00	17.95	10	177	5.63%
2020/11/26	0	0.00	2	17.80	18.00	-2	193	-1.03%
2020/11/24	2	17.65	0	0.00	17.70	2	193	1.04%
2020/11/20	5	17.60	0	0.00	17.80	5	191	2.61%
2020/11/19	8	17.91	0	0.00	17.80	8	193	4.13%
2020/11/18	0	0.00	6	17.60	17.85	-6	185	-3.23%
2020/11/17	10	17.40	0	17.45	17.45	10	181	5.52%
2020/11/16	0	0.00	0	17.40	17.45	0	186	0.00%
2020/11/12	0	0.00	1	17.45	17.40	-1	209	-0.48%
2020/11/11	5	17.25	0	0.00	17.35	5	211	2.36%
2020/11/10	5	17.30	15	17.44	17.35	-10	212	-4.72%
2020/11/09	2	16.75	5	16.75	16.75	-3	217	-1.38%
2020/10/30	2	17.05	0	0.00	17.10	2	233	0.86%
2020/10/27	0	0.00	0.1	17.25	17.35	-0.1	248	-0.04%
2020/10/20	0	0.00	10	17.20	17.80	-10	259	-3.86%
2020/10/16	2	17.15	2	17.35	17.35	0	266	0.00%
2020/10/15	8	17.35	1	17.15	17.15	7	266	2.62%
2020/10/08	0	0.00	2	17.80	17.70	-2	273	-0.73%
2020/10/06	0	0.00	8	17.50	17.75	-8	282	-2.83%
2020/10/05	2	17.45	0	0.00	17.45	2	286	0.70%
2020/09/30	2	17.55	0	0.00	17.60	2	293	0.68%
2020/09/28	0	0.00	1	17.50	17.70	-1	316	-0.32%
2020/09/25	1	17.60	0	0.00	17.40	1	378	0.26%
2020/09/23	2	18.03	4	18.14	17.80	-2	381	-0.52%
2020/09/22	2	17.70	11	17.90	17.90	-9	374	-2.40%
2020/09/11	0	0.00	1	17.65	17.65	-1	374	-0.27%
2020/09/08	2	17.85	16	18.00	17.85	-14	374	-3.74%
2020/09/07	10	18.15	0	0.00	18.30	10	369	2.71%
2020/09/04	6	18.15	0	0.00	18.15	6	374	1.60%
2020/08/31	0	0.00	3	18.55	18.45	-3	436	-0.69%
2020/08/28	4	18.30	0	0.00	18.35	4	433	0.92%
2020/08/26	0	0.00	1	18.20	18.20	-1	438	-0.23%
2020/08/21	0.4	17.80	0	0.00	17.80	0.4	498	0.08%
2020/08/20	0	0.00	4	17.75	17.60	-4	573	-0.70%
2020/08/19	30	18.46	39	18.58	18.15	-9	603	-1.49%
2020/08/13	5	18.35	5	18.60	18.15	0	583	0.00%
2020/08/12	0	0.00	10	18.48	18.50	-10	576	-1.73%
2020/08/11	5	18.30	10	18.50	18.20	-5	576	-0.87%
2020/08/10	0	0.00	4	18.10	18.25	-4	578	-0.69%
2020/08/07	8	18.32	0	0.00	18.15	8	582	1.37%
2020/08/06	5	18.30	5	18.60	18.30	0	584	0.00%
2020/08/04	0	0.00	0.2	18.15	18.30	-0.2	631	-0.03%
2020/08/03	5	18.10	1	18.15	18.10	4	688	0.58%
2020/07/31	15	18.43	0	0.00	18.15	15	707	2.12%
2020/07/30	0	0.00	6	17.79	18.20	-6	703	-0.85%
2020/07/29	5	17.55	0	0.00	17.55	5	698	0.72%
2020/07/28	2	17.70	0	0.00	17.40	2	697	0.29%
2020/07/27	0	0.00	1	17.85	17.85	-1	696	-0.14%
2020/07/23	1	18.30	0	0.00	18.35	1	692	0.14%
2020/07/22	2	18.25	0	0.00	18.25	2	692	0.29%
2020/07/21	2	18.00	1	18.15	18.00	1	680	0.15%
2020/07/20	6	18.03	0	0.00	17.95	6	678	0.88%
2020/07/17	0	0.00	5	17.90	17.85	-5	676	-0.74%
2020/07/16	0	0.00	5	18.10	18.15	-5	675	-0.74%
2020/07/15	3	18.05	0	0.00	17.90	3	673	0.45%
2020/07/14	5	18.27	0	0.00	18.05	5	672	0.74%
2020/07/13	3	19.20	1	19.15	19.20	2	668	0.30%
2020/07/10	2	19.28	4	19.29	19.15	-2	662	-0.30%
2020/07/09	0	0.00	1	19.55	19.45	-1	658	-0.15%
2020/07/08	1	19.65	8	19.63	19.65	-7	652	-1.07%
2020/07/07	4	19.46	7.2	19.74	19.60	-3.2	648	-0.50%
2020/07/06	45	20.22	75.7	20.19	20.20	-30.7	632	-4.85%
2020/07/03	5	18.70	8	18.75	18.75	-3	573	-0.52%
2020/07/01	5	18.45	5	18.65	18.40	0	570	0.00%
2020/06/23	5	18.40	3	18.80	18.35	2	573	0.35%
2020/06/22	0	0.00	15.7	18.55	18.50	-15.7	574	-2.74%
2020/06/19	6	18.30	0	0.00	18.30	6	580	1.03%
2020/06/18	0	0.00	2	18.25	18.20	-2	587	-0.34%
2020/06/17	0	0.00	1	18.25	18.25	-1	589	-0.17%
2020/06/15	0	0.00	2	18.30	18.00	-2	599	-0.33%
2020/06/12	1	18.25	2	18.15	18.30	-1	599	-0.17%
2020/06/11	15	18.84	0	0.00	18.35	15	599	2.50%
2020/06/10	0	0.00	1	19.00	19.10	-1	597	-0.17%
2020/06/09	15	19.09	2	19.25	18.90	13	605	2.15%
2020/06/08	52	19.51	25	19.52	19.40	27	604	4.47%
2020/06/05	30	18.90	11	19.30	19.40	19	560	3.39%
2020/06/04	3.5	19.17	2	19.18	19.15	1.5	524	0.29%
2020/06/03	2	19.13	1	19.35	19.15	1	524	0.19%
2020/06/02	0	0.00	1	19.20	19.00	-1	521	-0.19%
2020/05/28	40	19.49	12	19.89	19.00	28	507	5.52%
2020/05/27	52	19.85	24	19.86	20.00	28	452	6.19%
2020/05/26	4	18.44	12.6	19.22	19.85	-8.6	377	-2.28%
2020/05/25	0.2	18.00	3	18.00	18.05	-2.8	340	-0.82%
2020/05/21	0.4	17.85	0	0.00	17.95	0.4	336	0.13%
2020/05/19	0	0.00	14	17.78	17.80	-14	334	-4.19%
2020/05/18	1	18.05	8	17.94	17.90	-7	331	-2.11%
2020/05/15	12	18.04	5	18.30	17.90	7	330	2.12%
2020/05/14	0	0.00	6	18.05	17.85	-6	334	-1.79%
2020/05/13	4	18.24	2	18.15	18.25	2	331	0.60%
2020/05/12	9	18.55	1	18.40	18.40	8	329	2.43%
2020/05/11	28	19.19	18	18.93	18.80	10	322	3.10%
2020/05/08	39	18.38	302	18.22	18.75	-263	273	-96.30%	大賣/鉅額交易
2020/05/07	15	18.92	15	18.99	19.00	0	216	0.00%
2020/05/06	271	18.00	1	18.00	18.00	270	203	132.78%	大買/鉅額交易
2020/05/04	3	16.60	0	0.00	16.35	3	197	1.52%
2020/04/30	2	16.90	2	16.58	16.60	0	198	0.00%
2020/04/28	0	0.00	2	16.23	16.30	-2	219	-0.91%
2020/04/23	0	0.00	1	15.85	15.85	-1	242	-0.41%
2020/04/21	1	15.70	2	15.85	15.65	-1	245	-0.41%
2020/04/20	0	0.00	1	16.00	16.00	-1	244	-0.41%
2020/04/16	1.1	16.20	1	16.25	16.25	0.1	239	0.04%
2020/04/15	0	0.00	3	16.25	16.25	-3	243	-1.23%
2020/04/14	1	16.05	0	0.00	16.15	1	245	0.41%
2020/04/13	0	15.95	0	0.00	15.90	0	247	0.00%
2020/04/10	0	16.00	0	0.00	15.95	0	248	0.00%
2020/04/09	0	0.00	10	15.96	15.90	-10	248	-4.03%
2020/04/08	0	0.00	12	15.78	15.95	-12	250	-4.79%
2020/04/07	5	15.65	1	15.60	15.65	4	248	1.61%
2020/04/06	0	0.00	5	15.21	15.35	-5	247	-2.02%
2020/04/01	16	14.97	0	0.00	15.05	16	247	6.45%
2020/03/30	0	14.90	0	0.00	15.00	0	266	0.00%
2020/03/27	0	14.70	1	15.00	14.70	-1	265	-0.38%
2020/03/26	0	14.90	24	14.79	14.85	-24	262	-9.14%
2020/03/24	5	14.00	28	14.22	14.30	-23	253	-9.07%
2020/03/23	23	14.07	0	0.00	14.05	23	244	9.39%
2020/03/20	6	13.80	0	0.00	14.00	6	241	2.49%
2020/03/19	1	14.10	4	13.53	13.00	-3	237	-1.26%
2020/03/18	2	14.50	3	15.13	14.40	-1	231	-0.43%
2020/03/17	10	14.80	2	14.75	14.80	8	241	3.31%
2020/03/13	3	15.15	5	15.24	15.35	-2	239	-0.83%
2020/03/12	2	16.70	0	0.00	16.70	2	229	0.87%
2020/03/11	0	0.00	4	18.00	17.75	-4	224	-1.78%
2020/03/10	1	17.80	0	0.00	17.90	1	224	0.45%
2020/03/09	2	17.95	0	0.00	17.90	2	222	0.90%
2020/02/27	3	18.60	0	0.00	18.50	3	221	1.35%
2020/02/25	4	18.75	0	0.00	18.75	4	224	1.78%
2020/02/24	1	18.85	0	0.00	18.90	1	225	0.44%
2020/02/21	1	19.00	0	0.00	19.00	1	227	0.44%
2020/02/20	3	19.07	2	19.00	19.00	1	230	0.43%
2020/02/18	1	19.20	0	0.00	19.15	1	235	0.43%
2020/02/17	1	19.35	1	19.60	19.25	0	237	0.00%
2020/02/14	0	0.00	6	19.32	19.35	-6	231	-2.60%
2020/02/13	3	19.20	1	19.20	19.20	2	230	0.87%
2020/02/12	3	19.10	0	0.00	19.20	3	235	1.27%
2020/02/11	0	0.00	1	19.05	19.10	-1	306	-0.33%
2020/02/10	1	19.10	0	0.00	19.00	1	314	0.32%
2020/02/07	1	19.30	2	19.38	19.10	-1	335	-0.30%
2020/02/03	2	18.58	3	18.30	18.60	-1	379	-0.26%
2020/01/31	6	19.16	6	19.36	19.15	0	377	0.00%
2020/01/30	4	19.05	4	19.25	19.10	0	379	0.00%
2020/01/20	1	20.85	3	20.85	20.90	-2	379	-0.53%
2020/01/17	5	20.65	0	0.00	20.65	5	378	1.32%
2020/01/13	1	20.50	2	20.35	20.50	-1	391	-0.26%
2020/01/09	5	20.80	0	0.00	20.60	5	417	1.20%
2020/01/08	3	20.35	6	20.36	20.65	-3	432	-0.69%
2020/01/07	6	20.68	1	20.55	20.60	5	434	1.15%
2020/01/06	1	20.20	0	0.00	20.20	1	439	0.23%
2020/01/03	2	20.75	0	0.00	20.50	2	447	0.45%
2020/01/02	0	0.00	4	20.66	20.70	-4	473	-0.85%
2019/12/31	3	20.40	0	0.00	20.55	3	469	0.64%
2019/12/30	0	0.00	2	20.70	20.70	-2	468	-0.43%
2019/12/27	0	0.00	2	20.45	20.40	-2	467	-0.43%
2019/12/26	2	20.65	2	20.55	20.55	0	471	0.00%
2019/12/25	0	0.00	2	20.18	20.30	-2	454	-0.44%
2019/12/24	2	20.10	0	0.00	20.10	2	453	0.44%
2019/12/23	1	20.05	0	19.95	20.05	1	453	0.21%
2019/12/19	0	0.00	1.1	20.08	20.00	-1.1	454	-0.25%
2019/12/13	2	20.05	0	0.00	19.90	2	461	0.43%
2019/12/12	2	20.70	0	0.00	20.30	2	472	0.42%
2019/12/11	0	0.00	5	20.25	20.55	-5	461	-1.08%
2019/12/10	0	0.00	6	19.90	20.05	-6	460	-1.30%
2019/12/09	4	19.95	0.1	19.80	19.95	3.9	461	0.85%
2019/12/06	2	19.95	0	0.00	19.95	2	466	0.43%
2019/11/29	0	0.00	1	20.60	20.30	-1	470	-0.21%
2019/11/27	0	0.00	34	20.51	20.50	-34	469	-7.24%
2019/11/25	20	20.62	0	0.00	20.60	20	468	4.27%
2019/11/22	0	0.00	8	20.50	20.50	-8	465	-1.72%
2019/11/21	0	0.00	7	20.31	20.35	-7	463	-1.51%
2019/11/19	2	20.50	6	20.42	20.35	-4	460	-0.87%
2019/11/18	10.2	20.49	11	20.59	20.40	-0.9	457	-0.19%
2019/11/15	8	20.35	3	20.45	20.40	5	452	1.11%
2019/11/14	8	20.27	0	0.00	20.30	8	450	1.77%
2019/11/13	1	20.30	0	0.00	20.25	1	447	0.22%
2019/11/12	1	20.50	1	20.50	20.50	0	446	0.00%
2019/11/11	2	20.55	3	20.60	20.45	-1	448	-0.22%
2019/11/08	39	20.52	45	20.67	20.70	-6	443	-1.35%
2019/11/07	14	22.84	1	22.90	22.70	13	372	3.49%
2019/11/06	9	23.01	11	22.97	22.95	-2	364	-0.55%
2019/11/05	24	22.34	25	22.69	22.40	-1	341	-0.29%
2019/11/04	2	21.55	0	0.00	21.45	2	299	0.67%
2019/11/01	1	21.25	0	0.00	21.30	1	298	0.33%
2019/10/30	1	21.45	0	0.00	21.45	1	296	0.34%
2019/10/29	4	21.66	5	21.36	21.35	-1	295	-0.34%
2019/10/28	20	21.96	15	22.14	22.25	5	278	1.80%
2019/10/25	0	0.00	1	21.80	21.50	-1	293	-0.34%
2019/10/24	0	0.00	5	21.51	21.50	-5	286	-1.74%
2019/10/23	11	21.70	7	21.33	21.55	4	288	1.39%
2019/10/22	1	21.45	3	21.55	21.40	-2	287	-0.70%
2019/10/21	1	21.45	1	21.35	21.40	0	287	0.00%
2019/10/18	1	21.55	4	21.44	21.40	-3	319	-0.94%
2019/10/17	4	21.21	8	21.28	21.45	-4	319	-1.25%
2019/10/16	7	20.79	12	20.81	20.70	-5	314	-1.59%
2019/10/15	3	20.30	0	0.00	20.20	3	310	0.97%
2019/10/14	7	20.11	3	20.15	20.15	4	314	1.27%
2019/10/09	0	0.00	1	20.00	19.95	-1	310	-0.32%
2019/10/08	28	20.03	25	19.95	20.00	3	336	0.89%
2019/10/02	1	19.40	0	0.00	19.35	1	360	0.28%
2019/09/27	4	19.43	1	19.25	19.30	3	364	0.82%
2019/09/25	2	19.35	0	0.00	19.40	2	373	0.54%
2019/09/19	2	19.50	0	0.00	19.50	2	374	0.53%
2019/09/17	1	20.00	4	19.80	19.80	-3	366	-0.82%
2019/09/11	0	0.00	6	19.58	19.55	-6	359	-1.67%
2019/09/10	3	19.43	5	19.45	19.45	-2	357	-0.56%
2019/09/09	2	19.10	0	0.00	19.05	2	353	0.57%
2019/09/05	5	19.23	0	0.00	19.20	5	354	1.41%
2019/09/02	0	0.00	5	19.30	19.25	-5	350	-1.43%
2019/08/27	1	18.85	0	0.00	18.90	1	350	0.29%
2019/08/26	0	0.00	1	18.80	18.80	-1	352	-0.28%
2019/08/23	0	0.00	1	19.10	19.05	-1	352	-0.28%
2019/08/22	5	19.25	0	0.00	19.15	5	351	1.42%
2019/08/19	8	19.22	0	0.00	19.35	8	351	2.27%
2019/08/07	2	19.25	8	19.30	19.25	-6	357	-1.68%
2019/08/06	0	0.00	31	19.10	19.25	-31	359	-8.63%
2019/08/05	0	19.20	1	19.40	19.30	-1	358	-0.28%
2019/08/02	0	0.00	2	19.55	19.45	-2	363	-0.55%
2019/08/01	0	19.90	0	0.00	19.60	0	367	0.00%
2019/07/31	0	0.00	1	19.85	19.65	-1	372	-0.27%
2019/07/29	0	0.00	2	19.73	19.80	-2	378	-0.53%
2019/07/23	0	0.00	6	19.65	19.65	-6	353	-1.70%
2019/07/22	0	0.00	17	19.56	19.70	-17	354	-4.80%
2019/07/19	6	19.68	7	19.76	19.60	-1	315	-0.32%
2019/07/18	1	20.10	7	20.20	20.00	-6	307	-1.95%
2019/07/17	14	21.69	2.2	21.69	21.65	11.8	301	3.91%
2019/07/16	2	21.65	0	0.00	21.65	2	289	0.69%
2019/07/15	3	21.85	5	21.80	21.80	-2	284	-0.70%
2019/07/12	24	22.06	5	22.10	21.95	19	285	6.66%
2019/07/11	44	22.07	7	21.91	22.00	37	253	14.58%
2019/07/10	2	21.70	4	21.76	21.90	-2	242	-0.82%
2019/07/09	4	21.20	0	0.00	21.15	4	227	1.76%
2019/07/08	2	21.65	5	21.70	21.70	-3	223	-1.34%
2019/07/04	4	21.35	7	21.30	21.35	-3	239	-1.25%
2019/07/03	8	20.94	2	20.95	21.05	6	238	2.51%
2019/07/02	3	20.95	0	0.00	20.95	3	247	1.21%
2019/07/01	0	0.00	2	21.00	20.95	-2	253	-0.79%
2019/06/28	6	20.88	0	0.00	20.80	6	254	2.36%
2019/06/27	0	0.00	2	21.00	20.95	-2	258	-0.77%
2019/06/25	2	20.80	0	0.00	20.80	2	277	0.72%
2019/06/24	2	20.90	0	0.00	20.95	2	286	0.70%
2019/06/21	2	21.10	0	0.00	20.90	2	304	0.66%
2019/06/20	2	20.95	0	0.00	21.05	2	307	0.65%
2019/06/13	1	20.95	0	0.00	20.95	1	313	0.32%
2019/06/11	0.4	20.85	0	0.00	20.95	0.4	315	0.13%
2019/06/06	1	20.75	0	0.00	20.85	1	317	0.32%
2019/06/04	4	20.75	0	0.00	20.85	4	319	1.25%
2019/06/03	0	0.00	0.2	20.80	20.85	-0.2	328	-0.06%
2019/05/31	0	0.00	1	20.70	21.00	-1	334	-0.30%
2019/05/28	1	20.30	0	0.00	20.30	1	335	0.30%
2019/05/21	0	0.00	1	20.55	20.65	-1	345	-0.29%
2019/05/16	13	20.92	0	0.00	20.85	13	365	3.56%
2019/05/15	3	21.00	1	21.05	21.00	2	369	0.54%
2019/05/14	0	0.00	10	20.43	20.90	-10	368	-2.71%
2019/05/13	0	0.00	20	20.92	20.85	-20	369	-5.41%
2019/05/06	11	21.21	0	0.00	21.25	11	347	3.16%
2019/04/29	0	0.00	1	21.70	21.65	-1	344	-0.29%
2019/04/22	0	0.00	1	22.45	22.65	-1	343	-0.29%
2019/04/19	1.1	22.29	0	0.00	22.30	1.1	359	0.30%
2019/04/18	0.9	22.00	3	22.12	22.00	-2.1	369	-0.57%
2019/04/17	0	22.40	1	22.50	22.50	-1	361	-0.28%
2019/04/16	1	22.55	3	22.50	22.55	-2	357	-0.56%
2019/04/15	0	22.45	4	22.40	22.50	-4	353	-1.13%
2019/04/12	0	22.35	7	22.40	22.50	-7	349	-2.01%
2019/04/11	1	22.90	2	22.35	22.25	-1	343	-0.29%
2019/04/10	0	0.00	1	22.20	22.60	-1	330	-0.30%
2019/04/09	6	21.72	7	21.85	21.85	-1	316	-0.32%
2019/04/08	20	21.99	17	21.91	21.75	3	312	0.96%
2019/04/03	2	20.80	3	20.92	21.05	-1	294	-0.34%
2019/04/02	0.1	20.55	2.4	20.65	20.60	-2.3	288	-0.81%
2019/04/01	0	20.50	0	0.00	20.45	0	285	0.00%
2019/03/29	0	20.55	1	20.60	20.55	-1	279	-0.35%
2019/03/28	12	20.80	8	20.61	20.45	4	277	1.44%
2019/03/27	4	21.19	6	21.34	21.25	-2	262	-0.76%
2019/03/26	10	21.15	3	21.30	21.30	7	252	2.77%
2019/03/25	2	20.08	0	0.00	20.00	2	233	0.86%
2019/03/22	0	0.00	1	20.50	20.50	-1	227	-0.44%
2019/03/21	0	0.00	5	20.38	20.45	-5	224	-2.23%
2019/03/19	1	20.00	0.1	20.00	20.05	0.9	226	0.40%
2019/03/18	0	0.00	2.2	19.84	19.80	-2.2	220	-0.99%
2019/03/15	4	19.55	0	0.00	19.60	4	220	1.81%
2019/03/13	0	0.00	1	19.60	19.60	-1	222	-0.45%
2019/03/12	3	19.67	0	19.60	19.60	3	223	1.33%
2019/03/07	3	19.75	5	19.82	20.00	-2	224	-0.89%
2019/03/06	2	19.95	7	19.59	20.00	-5	216	-2.31%
2019/03/05	0	0.00	2	19.33	19.35	-2	209	-0.95%
2019/03/04	0	19.00	0	0.00	19.15	0	208	0.00%
2019/02/27	0	0.00	1	18.95	19.10	-1	206	-0.48%
2019/02/26	0	0.00	3	18.90	18.90	-3	207	-1.45%
2019/02/25	0	0.00	3	18.90	18.90	-3	209	-1.43%
2019/02/22	0	19.00	0	0.00	19.10	0	207	0.00%
2019/02/21	2	19.15	1	19.30	19.05	1	206	0.49%
2019/02/20	2	18.90	0	0.00	18.95	2	200	1.00%
2019/02/19	0	18.70	0	0.00	18.80	0	197	0.00%
2019/02/18	1	18.75	2	18.80	18.75	-1	197	-0.51%
2019/02/15	9.6	18.78	4	18.88	18.60	5.6	192	2.91%
2019/02/14	0	17.60	3.4	17.54	17.75	-3.4	176	-1.96%
2019/02/12	0	0.00	0.3	17.25	17.30	-0.3	172	-0.15%
2019/02/11	0	17.05	0	0.00	17.20	0	170	0.00%
2019/01/30	0	16.75	0	0.00	16.80	0	165	0.00%
2019/01/29	0	16.75	0	0.00	16.75	0	165	0.00%
2019/01/25	0	16.60	3	16.75	16.65	-3	167	-1.79%
2019/01/23	3	16.65	0	0.00	16.65	3	170	1.76%
2019/01/22	3	16.65	0	0.00	16.65	3	170	1.76%
2019/01/21	0	16.80	3	17.10	16.95	-3	169	-1.77%
2019/01/16	0	0.00	0.2	16.90	16.90	-0.2	167	-0.12%
2019/01/15	0	0.00	4	17.15	16.85	-4	163	-2.45%
2019/01/14	0	0.00	16	16.60	16.70	-16	159	-10.03%
2019/01/11	10	16.88	14	16.98	17.00	-4	156	-2.55%
2019/01/10	1	16.50	20	16.37	16.75	-19	137	-13.79%
2019/01/09	3	15.22	0	0.00	15.25	3	128	2.33%
2019/01/08	0	0.00	5.6	15.11	15.20	-5.6	130	-4.28%
2019/01/07	4	15.10	0	0.00	15.20	4	132	3.03%
2019/01/03	8	15.00	0.3	15.00	15.05	7.7	150	5.12%
2019/01/02	1	15.15	0	0.00	15.05	1	153	0.65%
2018/12/28	2	15.10	0	0.00	15.20	2	155	1.28%
2018/12/27	11	15.20	0	0.00	15.20	11	161	6.81%
2018/12/25	0	0.00	1.4	15.46	15.30	-1.4	165	-0.85%
2018/12/22	0	0.00	1	15.40	15.45	-1	173	-0.58%
2018/12/21	0	0.00	3.5	15.27	15.40	-3.5	183	-1.91%
2018/12/20	0	0.00	7	15.40	15.40	-7	188	-3.71%
2018/12/19	0	0.00	2	15.90	15.75	-2	191	-1.05%
2018/12/18	2	15.85	0	0.00	15.80	2	195	1.02%
2018/12/12	2	16.33	2	16.40	16.10	0	210	0.00%
2018/12/11	0	0.00	2	15.90	15.90	-2	208	-0.96%
2018/12/07	1	15.65	2	15.75	15.90	-1	221	-0.45%
2018/12/06	6	15.98	1	15.65	15.65	5	223	2.24%
2018/12/05	0	0.00	2	16.05	16.15	-2	222	-0.90%
2018/12/03	6	16.19	47	16.43	16.45	-41	224	-18.29%
2018/11/30	0	0.00	6	16.15	16.10	-6	220	-2.72%
2018/11/27	2	15.95	0	0.00	15.95	2	227	0.88%
2018/11/23	2	15.93	0	0.00	15.80	2	234	0.85%
2018/11/21	1	16.00	0	0.00	16.00	1	252	0.40%
2018/11/20	1	16.00	0	0.00	16.05	1	254	0.39%
2018/11/19	4	16.15	1	16.10	16.10	3	256	1.17%
2018/11/16	0	0.00	1	16.05	16.00	-1	258	-0.39%
2018/11/15	10	16.00	0	0.00	15.95	10	263	3.80%
2018/11/14	1	16.00	0	0.00	15.95	1	276	0.36%
2018/11/13	5	15.75	0	0.00	16.05	5	279	1.79%
2018/11/01	0	0.00	10	15.57	15.70	-10	350	-2.86%
2018/10/30	0	0.00	1	14.95	14.90	-1	377	-0.26%
2018/10/26	1	15.15	0	0.00	14.95	1	479	0.21%
2018/10/24	0	15.80	0	0.00	15.75	0	481	0.00%
2018/10/23	1	15.90	0	0.00	15.70	1	482	0.21%
2018/10/22	0	0.00	2	16.03	16.05	-2	486	-0.41%
2018/10/19	0.2	16.00	0	0.00	15.90	0.2	493	0.04%
2018/10/18	1	16.35	1	16.45	16.15	0	498	0.00%
2018/10/17	2.1	16.23	2	16.35	16.25	0.1	501	0.02%
2018/10/16	2	16.23	2	16.20	16.05	0	504	0.00%
2018/10/15	0	0.00	7	15.90	15.90	-7	506	-1.38%
2018/10/12	1	15.70	1	15.85	15.80	0	509	0.00%
2018/10/11	0.5	15.50	0	0.00	15.45	0.5	510	0.10%
2018/10/09	0	17.00	0	0.00	17.00	0	503	0.00%
2018/10/08	0	0.00	10.5	17.07	17.20	-10.5	525	-2.00%
2018/10/05	1	17.30	8	17.04	17.00	-7	539	-1.30%
2018/10/01	2	18.10	0.7	18.10	18.05	1.3	567	0.23%
2018/09/19	6	16.03	10	16.00	16.00	-4	569	-0.70%
2018/09/18	3	16.03	1	16.00	16.00	2	571	0.35%
2018/09/17	0	0.00	2	16.45	16.30	-2	580	-0.34%
2018/09/14	0	0.00	3	16.20	16.40	-3	597	-0.50%
2018/09/13	2	15.80	2	15.95	15.95	0	605	0.00%
2018/09/10	3	15.95	0	0.00	15.85	3	650	0.46%
2018/09/07	2	16.15	0	0.00	16.00	2	714	0.28%
2018/09/06	0	0.00	2	16.50	16.50	-2	728	-0.27%
2018/09/05	2	16.38	1	16.50	16.20	1	750	0.13%
2018/09/04	9	16.37	8	16.54	16.45	1	771	0.13%
2018/09/03	1	16.45	1	16.55	16.70	0	794	0.00%
2018/08/30	1	16.90	1.5	16.96	17.00	-0.5	880	-0.06%
2018/08/29	1	17.00	6	17.14	16.90	-5	931	-0.54%
2018/08/28	1	17.05	1	16.95	16.90	0	1,099	0.00%
2018/08/27	1	16.30	4	16.83	16.95	-3	1,259	-0.24%
2018/08/24	0	0.00	1	16.25	16.30	-1	1,265	-0.08%
2018/08/22	1	16.30	1	16.40	16.40	0	1,289	0.00%
2018/08/21	5	16.21	9	16.37	16.25	-4	1,317	-0.30%
2018/08/20	3	17.00	0	0.00	16.60	3	1,323	0.23%
2018/08/15	0.4	17.20	0	0.00	17.35	0.4	1,428	0.03%
2018/08/13	6	17.94	0	0.00	17.50	6	1,503	0.40%
2018/08/09	0	0.00	20	18.60	18.50	-20	1,520	-1.32%
2018/08/07	10	18.85	0	0.00	18.70	10	1,650	0.61%
2018/08/06	3	18.83	1	18.90	18.80	2	1,738	0.12%
2018/08/02	9	19.12	0.1	18.95	18.90	8.9	1,744	0.51%
2018/08/01	10	19.76	1	19.40	19.45	9	1,750	0.51%
2018/07/31	9	19.89	8	20.04	19.95	1	1,735	0.06%
2018/07/30	2	19.85	2	20.00	19.95	0	1,731	0.00%
2018/07/27	3	20.03	20	19.99	20.20	-17	1,740	-0.98%
2018/07/26	70	20.28	59	20.42	20.35	11	1,720	0.64%
2018/07/25	8	19.10	10	19.08	19.45	-2	1,648	-0.12%
2018/07/23	1	18.35	12	18.55	18.50	-11	1,648	-0.67%
2018/07/20	2	18.55	5	18.65	18.75	-3	1,671	-0.18%
2018/07/18	1	18.90	1	18.95	18.80	0	1,718	0.00%
2018/07/17	1	18.70	12	18.82	18.85	-11	1,734	-0.63%
2018/07/16	4	18.64	2	18.75	18.60	2	1,758	0.11%
2018/07/13	0	0.00	15	18.75	18.80	-15	1,859	-0.81%
2018/07/12	11	18.45	2	18.50	18.60	9	1,879	0.48%
2018/07/10	0	0.00	3	18.25	18.25	-3	1,916	-0.16%
2018/07/09	5	18.15	22	18.08	17.90	-17	1,940	-0.88%
2018/07/06	10	19.15	9	19.27	19.05	1	1,974	0.05%
2018/07/05	27	19.89	5	20.11	19.40	22	2,015	1.09%
2018/07/04	3	20.20	9	20.27	20.05	-6	2,071	-0.29%
2018/07/03	7	20.05	5	20.18	20.05	2	2,166	0.09%
2018/07/02	6	20.29	3	20.37	20.40	3	2,244	0.13%
2018/06/29	15	20.43	12	20.38	20.40	3	2,339	0.13%
2018/06/28	20	20.04	1	20.15	20.00	19	2,477	0.77%
2018/06/27	6	20.03	2	20.10	19.95	4	2,796	0.14%
2018/06/26	2	19.90	14	19.96	19.95	-12	3,197	-0.38%
2018/06/25	10	20.62	15	20.52	20.40	-5	3,399	-0.15%
2018/06/22	1	20.80	0	0.00	20.70	1	3,404	0.03%
2018/06/21	0	0.00	1	20.80	20.95	-1	3,451	-0.03%
2018/06/20	11	20.89	39	20.57	20.85	-28	3,473	-0.81%
2018/06/19	5	21.44	11	21.47	21.25	-6	3,478	-0.17%
2018/06/15	109	22.23	36	22.10	21.85	73	3,504	2.08%	大買/
2018/06/14	0	0.00	4	21.44	21.55	-4	3,490	-0.11%
2018/06/13	17	21.16	0	0.00	20.90	17	3,525	0.48%
2018/06/12	6	21.49	5	21.41	21.50	1	3,506	0.03%
2018/06/11	20	21.52	21	21.46	21.45	-1	3,506	-0.03%
2018/06/08	37	22.10	124	22.02	21.65	-87	3,497	-2.49%	大賣/
2018/06/07	81	22.57	30	22.75	22.30	51	3,487	1.46%
2018/06/06	45	22.17	41	22.03	22.40	4	3,488	0.11%
2018/06/05	264	22.56	280	22.63	21.85	-16	3,482	-0.46%	大買/大賣/
2018/06/04	162	22.12	127	21.96	22.60	35	3,503	1.00%	大買/大賣/
2018/05/31	2	20.55	7	20.48	20.30	-5	3,880	-0.13%
2018/05/30	1	19.90	24	20.12	20.50	-23	4,084	-0.56%
2018/05/29	9	20.36	2	20.40	20.25	7	4,096	0.17%
2018/05/28	3	20.92	17	20.97	20.80	-14	4,101	-0.34%
2018/05/25	73	21.40	22	21.37	21.00	51	4,145	1.23%
2018/05/24	15	21.21	14	21.30	21.20	1	4,300	0.02%
2018/05/23	16	20.84	50	21.01	21.20	-34	4,404	-0.77%
2018/05/22	62	21.01	101	20.93	20.90	-39	4,451	-0.88%	大賣/
2018/05/21	12	20.23	16	20.21	20.10	-4	4,389	-0.09%
2018/05/18	22	20.47	4	20.85	20.25	18	4,373	0.41%
2018/05/17	20	20.52	15	20.52	20.55	5	4,360	0.11%
2018/05/16	28	20.64	184	20.56	20.40	-156	4,346	-3.59%	大賣/鉅額交易
2018/05/15	59	20.88	50	20.99	20.95	9	4,320	0.21%
2018/05/14	47	20.63	64	20.48	20.70	-17	4,229	-0.40%
2018/05/11	9	19.26	19	19.34	19.05	-10	4,142	-0.24%
2018/05/10	4	19.49	16	19.69	19.30	-12	4,133	-0.29%
2018/05/09	50	19.38	22	19.36	19.40	28	4,127	0.68%
2018/05/08	35	18.73	2	18.73	18.90	33	4,109	0.80%
2018/05/07	0	0.00	5	18.47	18.45	-5	4,124	-0.12%
2018/05/04	28	18.55	11	18.62	18.30	17	4,142	0.41%
2018/05/03	5	18.76	17	18.75	18.70	-12	4,180	-0.29%
2018/05/02	6	18.81	2	18.85	18.80	4	4,190	0.10%
2018/04/30	30	18.77	11	18.88	18.65	19	4,239	0.45%
2018/04/27	12	18.78	24	18.87	18.80	-12	4,230	-0.28%
2018/04/26	26	19.28	26	19.37	18.50	0	4,217	0.00%
2018/04/25	49	19.41	19	19.55	19.65	30	4,196	0.71%
2018/04/24	66	19.76	80	19.69	19.65	-14	4,181	-0.33%
2018/04/23	11	20.14	18	20.12	20.15	-7	4,147	-0.17%
2018/04/20	25	20.32	21	20.40	20.15	4	4,128	0.10%
2018/04/19	124	20.84	227	20.67	20.70	-103	4,099	-2.51%	大買/大賣/鉅額交易
2018/04/18	5	20.00	27	20.03	20.15	-22	4,000	-0.55%
2018/04/17	17	19.89	1	20.30	19.80	16	3,980	0.40%
2018/04/16	24	19.86	9	19.94	20.20	15	3,965	0.38%
2018/04/13	22	20.29	5	20.22	20.20	17	3,950	0.43%
2018/04/12	63	20.48	56	20.59	20.25	7	3,949	0.18%
2018/04/11	76	19.94	39	20.27	20.50	37	3,910	0.95%
2018/04/10	260	20.61	111	20.46	20.20	149	3,846	3.87%	大買/大賣/鉅額交易
2018/04/09	64.2	21.78	118	21.95	21.10	-53.8	3,778	-1.42%	大賣/
2018/04/03	135	20.65	208	20.82	21.70	-73	3,674	-1.99%	大買/大賣/
2018/04/02	92	21.27	63	21.42	21.05	29	3,583	0.81%
2018/03/31	72.4	21.54	111	21.45	21.55	-38.6	3,485	-1.11%	大賣/
2018/03/30	327.4	21.32	338	21.09	21.50	-10.6	3,338	-0.32%	大買/大賣/
2018/03/29	328	20.01	586.3	20.06	20.10	-258.3	3,015	-8.57%	大買/大賣/鉅額交易
2018/03/28	167	19.55	94	19.55	19.55	73	2,605	2.80%	大買/
2018/03/27	0	0.00	2.3	17.80	17.80	-2.3	2,387	-0.10%
2018/03/26	46	16.02	66	15.95	16.20	-20	2,365	-0.85%
2018/03/23	10	14.98	11	15.05	15.05	-1	2,311	-0.04%
2018/03/22	11	15.80	15	15.89	15.50	-4	2,279	-0.18%
2018/03/21	25	16.21	32	16.11	16.00	-7	2,249	-0.31%
2018/03/20	76	16.20	78	16.23	16.30	-2	2,209	-0.09%
2018/03/19	28	15.95	35	16.05	15.75	-7	2,155	-0.32%
2018/03/16	7	15.38	0	0.00	15.30	7	2,099	0.33%
2018/03/15	11	15.39	1	15.50	15.40	10	2,089	0.48%
2018/03/14	38	15.22	50	15.34	15.20	-12	2,068	-0.58%
2018/03/13	16	15.56	85	15.54	15.30	-69	2,079	-3.32%
2018/03/12	173	15.08	86	15.15	15.15	87	2,053	4.24%	大買/
2018/03/09	52	15.59	47	15.75	15.70	5	2,005	0.25%
2018/03/08	85	16.21	87	16.29	15.70	-2	1,962	-0.10%
2018/03/07	121	18.11	338	17.67	17.25	-217	1,772	-12.24%	大買/大賣/鉅額交易
2018/03/06	222.3	17.16	160	17.00	17.30	62.3	1,489	4.18%	大買/大賣/
2018/03/05	81	16.36	44	16.44	16.85	37	1,237	2.99%
2018/03/02	4	15.18	5	15.27	15.35	-1	1,028	-0.10%
2018/03/01	10	15.08	18	15.23	15.00	-8	1,005	-0.80%
2018/02/27	53	15.07	40	15.13	15.05	13	1,022	1.27%
2018/02/26	110	15.85	68	15.94	15.45	42	967	4.34%	大買/
2018/02/23	72	15.55	120	16.03	16.10	-48	774	-6.20%	大賣/
2018/02/22	33	14.87	58	14.44	14.65	-25	642	-3.89%
2018/02/21	0	0.00	12	13.72	13.70	-12	563	-2.13%
2018/02/12	1	13.30	0	0.00	13.30	1	563	0.18%
2018/02/09	20	13.04	27	13.18	13.15	-7	566	-1.23%
2018/02/07	44	13.53	2	13.45	13.45	42	563	7.45%
2018/02/06	9	13.67	5	12.95	13.05	4	570	0.70%
2018/02/05	3	14.25	6	14.15	14.30	-3	558	-0.54%
2018/02/01	2	14.40	7	14.50	14.50	-5	572	-0.87%
2018/01/30	4	14.45	6	14.63	14.40	-2	592	-0.34%
2018/01/29	10	14.93	10	14.85	14.85	0	572	0.00%
2018/01/26	19	15.07	24	15.24	14.95	-5	551	-0.91%
2018/01/25	0	0.00	65	14.47	14.60	-65	500	-13.00%
2018/01/24	95	14.98	63	14.69	14.70	32	487	6.56%
2018/01/23	0	0.00	5	14.35	14.25	-5	434	-1.15%
2018/01/22	5	14.30	1	14.45	14.30	4	434	0.92%
2018/01/19	1	14.45	23	14.40	14.30	-22	434	-5.06%
2018/01/18	0	0.00	68	14.29	14.25	-68	429	-15.83%
2018/01/17	3	14.20	26	14.26	14.20	-23	429	-5.36%
2018/01/15	25	14.15	0	0.00	14.15	25	429	5.82%
2018/01/11	42	13.91	38	14.04	14.00	4	423	0.94%
2018/01/10	66	14.13	0	0.00	14.10	66	418	15.77%
2018/01/09	63	14.26	8	14.30	14.20	55	418	13.14%
2018/01/08	0	0.00	32	14.28	14.65	-32	416	-7.68%
2018/01/05	2	14.10	0	0.00	14.00	2	395	0.51%
2018/01/04	2	14.10	0	0.00	14.10	2	396	0.50%
2018/01/03	10	14.05	2	14.05	14.05	8	410	1.95%
2018/01/02	49	14.03	30	14.20	14.10	19	408	4.66%