五鼎 (1733)-摩根大通券商分點個股進出

台股 » 個股 » 五鼎 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

五鼎

(1733)

可現股當沖

股價
33.45
漲跌
▲0.35
漲幅
+1.06%
成交量
469張
產業
上市生技醫療類股
139人加入追蹤

立即追蹤
本地時間:13:30(已收盤)

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

五鼎 (1733)籌碼相關－摩根大通券商分點個股進出

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

摩根大通券商分點個股進出
摩根大通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
2024/05/31	3	33.68	4	33.58	33.45	-1	826	-0.12%
2024/05/30	3	33.18	11	33.17	33.10	-8	825	-0.97%
2024/05/29	3	33.47	0	0.00	33.50	3	831	0.36%
2024/05/28	4	32.83	1	32.95	32.95	3	838	0.36%
2024/05/27	2	32.30	3	32.30	32.30	-1	850	-0.12%
2024/05/24	4	32.40	9	32.39	32.35	-5	871	-0.57%
2024/05/23	8	32.92	17	33.01	32.30	-9	893	-1.01%
2024/05/22	8	33.74	24	33.81	33.55	-16	894	-1.79%
2024/05/21	9	34.01	15	34.00	33.95	-6	900	-0.67%
2024/05/20	11	34.34	0	0.00	34.50	11	906	1.21%
2024/05/17	2	34.15	14	34.06	33.80	-12	904	-1.33%
2024/05/16	18	35.61	0	0.00	35.45	18	914	1.97%
2024/05/15	1	35.00	1	35.15	35.15	0	909	0.00%
2024/05/13	1	34.90	1	35.15	35.05	0	927	0.00%
2024/05/10	1	35.65	7	35.44	35.30	-6	950	-0.63%
2024/05/09	11	35.57	2	35.70	35.55	9	977	0.92%
2024/05/08	86	35.16	3	35.60	35.65	83	976	8.50%
2024/05/07	15	33.97	6	34.16	34.25	9	971	0.93%
2024/05/06	7	34.21	5	34.02	33.85	2	973	0.21%
2024/05/03	3	34.52	33	34.67	34.30	-30	969	-3.09%
2024/05/02	17	34.24	0	0.00	34.35	17	972	1.75%
2024/04/30	2	34.13	3	33.93	33.65	-1	974	-0.10%
2024/04/29	1	33.90	2	34.05	34.05	-1	980	-0.10%
2024/04/26	2	33.75	2	33.83	33.75	0	990	0.00%
2024/04/25	2	33.75	1	33.75	33.75	1	1,009	0.10%
2024/04/24	12	33.73	0	0.00	33.60	12	1,027	1.17%
2024/04/23	4	33.54	11	33.59	33.40	-7	1,043	-0.67%
2024/04/22	16	33.53	17	33.53	33.45	-1	1,065	-0.09%
2024/04/19	13	33.16	18	33.67	33.50	-5	1,110	-0.45%
2024/04/18	2	33.95	3	33.83	33.85	-1	1,113	-0.09%
2024/04/17	2	34.10	5	33.96	34.00	-3	1,129	-0.27%
2024/04/16	5	33.60	6	33.90	33.75	-1	1,160	-0.09%
2024/04/15	1	34.35	0	0.00	34.50	1	1,198	0.08%
2024/04/12	6	35.85	0	0.00	35.00	6	1,227	0.49%
2024/04/11	16	36.36	1	36.05	35.20	15	1,265	1.18%
2024/04/10	14	35.64	6	35.23	35.65	8	1,310	0.61%
2024/04/09	2	35.60	13	36.23	34.60	-11	1,357	-0.81%
2024/04/08	0	0.00	48	36.87	37.80	-48	1,414	-3.39%
2024/04/03	7	33.95	7	34.26	34.40	0	1,472	0.00%
2024/04/02	0	0.00	3	34.03	34.00	-3	1,595	-0.19%
2024/03/29	5	33.84	4	33.89	33.75	1	2,067	0.05%
2024/03/28	1	34.30	1	33.95	34.30	0	2,156	0.00%
2024/03/27	7	33.75	1	33.35	33.75	6	2,214	0.27%
2024/03/25	6	34.15	6	34.34	34.10	0	2,256	0.00%
2024/03/21	2	34.55	1	34.15	34.00	1	2,273	0.04%
2024/03/20	3	34.20	10	34.19	34.20	-7	2,278	-0.31%
2024/03/19	0	0.00	7	33.97	34.15	-7	2,269	-0.31%
2024/03/18	67	32.47	34	32.71	33.80	33	2,237	1.47%
2024/03/15	10	31.99	0	0.00	31.95	10	2,229	0.45%
2024/03/14	14	32.16	18	32.05	32.30	-4	2,261	-0.18%
2024/03/13	2	31.25	1	31.65	31.20	1	2,257	0.04%
2024/03/11	20	31.17	0	0.00	31.20	20	2,257	0.89%
2024/03/08	0	0.00	3	32.20	31.55	-3	2,272	-0.13%
2024/03/07	2	32.33	8	32.34	32.15	-6	2,269	-0.26%
2024/03/06	2	32.35	6	32.52	32.45	-4	2,270	-0.18%
2024/03/05	0	0.00	7	32.37	32.30	-7	2,288	-0.31%
2024/03/04	0	0.00	9	32.82	32.60	-9	2,293	-0.39%
2024/03/01	0	0.00	13	33.07	32.90	-13	2,308	-0.56%
2024/02/29	0	0.00	7	33.50	33.50	-7	2,306	-0.30%
2024/02/27	41	34.08	8	34.60	33.80	33	2,297	1.44%
2024/02/26	2	34.60	5	34.55	34.60	-3	2,284	-0.13%
2024/02/23	0	0.00	1	33.80	33.25	-1	2,267	-0.04%
2024/02/22	0	0.00	2	33.95	33.90	-2	2,267	-0.09%
2024/02/21	0	0.00	1	34.30	34.25	-1	2,256	-0.04%
2024/02/20	2	34.55	2	34.80	34.40	0	2,252	0.00%
2024/02/19	31	34.87	1	34.70	34.55	30	2,242	1.34%
2024/02/16	0	0.00	2	34.35	34.50	-2	2,219	-0.09%
2024/02/15	6	33.88	13	33.83	33.85	-7	2,202	-0.32%
2024/02/05	19	32.15	4	32.59	32.65	15	2,177	0.69%
2024/02/02	5	32.57	2	32.70	32.55	3	2,172	0.14%
2024/02/01	51	33.92	15	34.09	33.75	36	2,142	1.68%
2024/01/31	12	33.32	11	33.30	33.30	1	2,111	0.05%
2024/01/30	11	32.82	7	33.20	33.10	4	2,097	0.19%
2024/01/29	2	32.43	3	32.58	32.50	-1	2,074	-0.05%
2024/01/24	2	33.90	0	0.00	33.70	2	2,052	0.10%
2024/01/23	1	33.65	1	33.65	33.60	0	2,041	0.00%
2024/01/22	32	33.43	2	33.60	33.65	30	2,030	1.48%
2024/01/19	18	32.89	6	33.08	33.40	12	2,016	0.60%
2024/01/18	9	32.80	8	32.40	32.15	1	1,993	0.05%
2024/01/17	53	32.15	13	32.33	32.05	40	1,972	2.03%
2024/01/16	4	32.05	25	32.76	32.05	-21	1,951	-1.08%
2024/01/15	27	33.51	65	34.10	33.80	-38	1,927	-1.97%
2024/01/11	19	33.11	22	33.30	33.00	-3	1,862	-0.16%
2024/01/10	15	32.90	2	33.15	33.00	13	1,845	0.70%
2024/01/09	31	34.19	5	34.15	33.70	26	1,808	1.44%
2024/01/08	64	36.32	1	37.00	35.50	63	1,752	3.59%
2024/01/05	35	37.13	60	37.83	37.05	-25	1,709	-1.46%
2024/01/04	67	38.06	15	37.90	37.60	52	1,659	3.13%
2024/01/03	32	39.56	51	39.82	39.10	-19	1,590	-1.19%
2024/01/02	152	41.91	60	43.08	41.20	92	1,507	6.10%	大買/
2023/12/29	3	39.25	35	39.83	40.30	-32	1,367	-2.34%
2023/12/28	132	38.43	303	37.92	39.30	-171	1,248	-13.70%	大買/大賣/鉅額交易
2023/12/27	311	39.57	379	41.68	39.30	-68	1,121	-6.06%	大買/大賣/
2023/12/26	167	41.25	261	41.24	42.65	-94	773	-12.16%	大買/大賣/
2023/12/25	103	38.18	263	37.73	38.80	-160	637	-25.09%	大買/大賣/鉅額交易
2023/12/22	267	36.35	14	36.51	36.35	253	545	46.41%	大買/鉅額交易
2023/12/21	54	34.70	25	34.41	34.85	29	482	6.01%
2023/12/20	145	34.20	39	34.49	34.50	106	458	23.14%	大買/鉅額交易
2023/12/19	9	33.33	3	33.12	33.50	6	422	1.42%
2023/12/18	19	32.99	24	33.68	32.90	-5	406	-1.23%
2023/12/15	28	32.65	1	32.65	32.60	27	389	6.93%
2023/12/14	1	32.55	2	33.03	32.50	-1	369	-0.27%
2023/12/13	48	32.35	2	32.63	32.25	46	360	12.75%
2023/12/12	13	32.47	43	32.84	32.45	-30	346	-8.65%
2023/12/11	79	32.00	45	31.72	32.15	34	313	10.85%
2023/12/08	1	30.25	0	0.00	30.30	1	277	0.36%
2023/12/07	0	0.00	1	30.45	29.70	-1	272	-0.37%
2023/12/06	1	30.20	12	30.67	30.10	-11	268	-4.10%
2023/12/04	3	29.60	0	0.00	29.70	3	237	1.26%
2023/12/01	0	0.00	9	29.47	29.15	-9	228	-3.94%
2023/11/30	19	29.60	0	0.00	29.60	19	219	8.67%
2023/11/29	0	0.00	2	29.40	29.35	-2	204	-0.98%
2023/11/28	8	29.09	0	0.00	29.35	8	195	4.08%
2023/11/27	6	29.10	0	0.00	28.95	6	174	3.43%
2023/11/24	1	28.55	0	0.00	28.55	1	166	0.60%
2023/11/22	4	28.28	0	0.00	28.30	4	153	2.60%
2023/11/21	1	28.20	0	0.00	28.25	1	147	0.68%
2023/11/20	2	27.75	0	0.00	27.75	2	135	1.48%
2023/11/17	12	27.44	0	0.00	27.75	12	134	8.95%
2023/11/15	1	27.05	0	0.00	27.00	1	125	0.80%
2023/10/30	2	26.85	0	0.00	26.90	2	138	1.45%
2023/10/13	0	0.00	1	26.80	26.80	-1	163	-0.61%
2023/10/12	0	0.00	4	26.75	26.75	-4	167	-2.39%
2023/10/04	0	0.00	1	26.75	26.75	-1	185	-0.54%
2023/09/26	0	0.00	2	27.00	27.00	-2	205	-0.97%
2023/09/21	0	0.00	3	26.88	26.85	-3	225	-1.33%
2023/09/20	0	0.00	9	27.07	27.00	-9	230	-3.91%
2023/09/19	0	0.00	1	27.15	27.10	-1	237	-0.42%
2023/09/18	5	27.16	1	27.15	27.10	4	242	1.65%
2023/09/14	2	27.25	0	0.00	27.30	2	248	0.80%
2023/09/12	0	0.00	3	27.25	27.25	-3	256	-1.17%
2023/09/11	29	27.64	0	0.00	27.30	29	270	10.71%
2023/09/08	1	27.45	6	27.53	27.45	-5	282	-1.77%
2023/09/07	10	27.27	3	27.33	27.40	7	289	2.41%
2023/09/06	0	0.00	1	27.60	27.45	-1	305	-0.33%
2023/09/05	0	0.00	15	27.51	27.60	-15	310	-4.83%
2023/09/04	73	27.69	0	0.00	27.60	73	325	22.45%
2023/09/01	2	27.15	0	0.00	27.20	2	331	0.60%
2023/08/31	1	27.25	0	0.00	27.20	1	346	0.29%
2023/08/30	2	26.70	0	0.00	26.90	2	394	0.51%
2023/08/28	0	0.00	27	26.59	26.65	-27	520	-5.19%
2023/08/25	0	0.00	2	26.15	26.25	-2	518	-0.38%
2023/08/24	1	26.20	5	26.19	26.15	-4	519	-0.77%
2023/08/23	8	26.16	2	26.20	26.30	6	520	1.15%
2023/08/21	0	0.00	5	26.00	26.00	-5	528	-0.95%
2023/08/18	0	0.00	5	26.08	26.00	-5	535	-0.93%
2023/08/17	6	26.03	1	26.20	26.20	5	536	0.93%
2023/08/16	0	0.00	6	25.99	26.10	-6	539	-1.11%
2023/08/15	1	25.85	6	25.85	25.85	-5	539	-0.93%
2023/08/14	0	0.00	13	25.77	25.70	-13	540	-2.41%
2023/08/11	0	0.00	17	26.36	26.30	-17	535	-3.18%
2023/08/10	1	26.35	11	26.40	26.40	-10	534	-1.87%
2023/08/09	0	0.00	18.5	26.47	26.45	-18.5	539	-3.43%
2023/08/08	0	0.00	6	26.53	26.60	-6	538	-1.11%
2023/08/07	0	0.00	10	26.68	26.65	-10	545	-1.83%
2023/08/04	3	26.48	0	0.00	26.60	3	548	0.55%
2023/08/02	0	0.00	7	26.40	26.40	-7	550	-1.27%
2023/08/01	0	0.00	2	26.50	26.50	-2	554	-0.36%
2023/07/31	0	0.00	2	26.40	26.30	-2	560	-0.36%
2023/07/28	5	26.55	0	0.00	26.60	5	563	0.89%
2023/07/27	3	26.63	1	26.60	26.60	2	569	0.35%
2023/07/26	0	0.00	1	26.70	26.70	-1	582	-0.17%
2023/07/25	0	0.00	6	26.83	26.80	-6	596	-1.01%
2023/07/24	10	26.57	6	26.68	26.65	4	594	0.67%
2023/07/21	0	0.00	5	26.96	26.90	-5	588	-0.85%
2023/07/20	0	0.00	2	27.10	27.10	-2	590	-0.34%
2023/07/19	1	27.20	2	27.18	27.15	-1	593	-0.17%
2023/07/17	0	0.00	4	27.40	27.35	-4	600	-0.67%
2023/07/14	0	0.00	43	27.35	27.35	-43	601	-7.15%
2023/07/13	3	26.67	50	26.63	26.60	-47	598	-7.85%
2023/07/12	0	0.00	11	26.63	26.55	-11	602	-1.83%
2023/07/11	1	27.00	1	27.05	26.90	0	603	0.00%
2023/07/10	0	0.00	6	27.11	27.00	-6	610	-0.98%
2023/07/07	0	0.00	3	27.35	27.45	-3	609	-0.49%
2023/07/06	0	0.00	4	27.71	27.50	-4	609	-0.66%
2023/07/05	0	0.00	16	27.83	27.70	-16	610	-2.62%
2023/07/03	2	28.30	0	0.00	28.20	2	607	0.33%
2023/06/30	1	28.45	0	0.00	28.45	1	602	0.17%
2023/06/27	5	27.18	4	27.48	27.50	1	590	0.17%
2023/06/26	11	27.17	0	0.00	27.15	11	584	1.88%
2023/06/21	0	0.00	7	27.29	27.35	-7	581	-1.20%
2023/06/20	0	0.00	4	27.39	27.30	-4	579	-0.69%
2023/06/19	0	0.00	6	27.52	27.40	-6	578	-1.04%
2023/06/16	0	0.00	5	27.47	27.40	-5	576	-0.87%
2023/06/15	0	0.00	21	27.38	27.35	-21	573	-3.66%
2023/06/14	8	28.71	9	28.73	29.00	-1	558	-0.18%
2023/06/13	35	28.64	7	28.63	28.60	28	545	5.13%
2023/06/12	9	28.75	25	28.99	28.50	-16	539	-2.97%
2023/06/09	2	29.20	33	29.19	29.25	-31	523	-5.93%
2023/06/08	4	29.05	22	29.27	29.05	-18	521	-3.45%
2023/06/07	1	29.35	18	29.54	29.35	-17	514	-3.30%
2023/06/06	1	29.65	5	29.85	29.65	-4	504	-0.79%
2023/06/05	127	30.29	88	30.02	30.10	39	489	7.96%	大買/
2023/06/02	53	29.54	117	29.41	29.90	-64	446	-14.34%	大賣/
2023/06/01	93	28.12	18	27.57	28.25	75	344	21.80%
2023/05/31	0	0.00	43	27.09	27.10	-43	321	-13.39%
2023/05/30	0	0.00	24	27.05	27.00	-24	322	-7.44%
2023/05/29	2	27.05	25	27.06	27.05	-23	322	-7.13%
2023/05/26	0	0.00	48	27.01	27.05	-48	323	-14.86%
2023/05/25	0	0.00	9	27.31	27.30	-9	320	-2.81%
2023/05/24	2	27.20	11	27.47	27.40	-9	319	-2.81%
2023/05/23	5	27.29	0	0.00	27.35	5	313	1.59%
2023/05/22	2	27.13	10	27.08	27.15	-8	314	-2.55%
2023/05/19	1	26.95	7	26.95	26.95	-6	313	-1.92%
2023/05/18	0	0.00	18	27.04	26.95	-18	313	-5.75%
2023/05/17	8	27.13	0	0.00	27.05	8	311	2.57%
2023/05/16	0	0.00	3	26.88	26.90	-3	313	-0.96%
2023/05/15	0	0.00	6	26.63	26.60	-6	314	-1.90%
2023/05/12	1	26.95	36	27.26	26.95	-35	315	-11.10%
2023/05/11	1	26.95	36	27.26	27.05	-35	321	-10.88%
2023/05/10	0	0.00	6	27.45	27.50	-6	320	-1.87%
2023/05/09	18	27.32	15	27.39	27.35	3	360	0.83%
2023/05/08	0	0.00	38	28.12	27.75	-38	369	-10.28%
2023/05/05	2	28.10	16	28.30	28.15	-14	363	-3.85%
2023/05/04	23	28.09	13	28.04	28.10	10	359	2.78%
2023/05/03	36	28.03	6	27.90	27.80	30	353	8.49%
2023/05/02	11	27.91	14	27.99	27.70	-3	344	-0.87%
2023/04/28	80	27.62	6	27.50	27.60	74	330	22.37%
2023/04/27	0	0.00	3	27.00	26.85	-3	316	-0.95%
2023/04/26	2	26.70	5	26.72	26.85	-3	316	-0.95%
2023/04/25	2	26.60	18	26.80	26.75	-16	316	-5.05%
2023/04/24	26	26.86	0	0.00	26.95	26	315	8.25%
2023/04/21	2	26.65	12	26.72	26.65	-10	313	-3.19%
2023/04/20	82	27.17	0	0.00	27.10	82	311	26.29%
2023/04/19	1	27.10	17	27.12	27.05	-16	308	-5.19%
2023/04/18	0	0.00	2	27.05	26.95	-2	304	-0.66%
2023/04/17	6	27.18	37	27.15	27.10	-31	301	-10.29%
2023/04/14	2	26.70	12	26.53	26.80	-10	293	-3.40%
2023/04/13	24	26.79	0	0.00	26.75	24	289	8.29%
2023/04/12	4	26.33	0	0.00	26.40	4	283	1.41%
2023/04/11	4	26.40	6	26.35	26.40	-2	284	-0.70%
2023/04/07	24	26.11	0	0.00	26.15	24	283	8.46%
2023/04/06	46	26.20	0	0.00	26.20	46	297	15.44%
2023/03/31	8	25.75	0	0.00	25.80	8	295	2.71%
2023/03/30	0	0.00	12	25.99	25.80	-12	295	-4.06%
2023/03/28	0	0.00	4	25.60	25.65	-4	302	-1.32%
2023/03/27	5	26.11	0	0.00	26.05	5	310	1.61%
2023/03/24	21	26.11	0	0.00	26.15	21	313	6.70%
2023/03/23	5	26.00	0	0.00	26.05	5	314	1.59%
2023/03/22	4	26.16	0	0.00	26.10	4	324	1.23%
2023/03/20	0	0.00	17	25.71	25.65	-17	344	-4.94%
2023/03/17	1	25.25	6	25.51	25.45	-5	345	-1.45%
2023/03/16	4	25.25	1	25.70	25.25	3	348	0.86%
2023/03/14	15	25.80	0	0.00	25.70	15	359	4.17%
2023/03/13	1	25.25	3	25.47	25.90	-2	387	-0.52%
2023/03/10	1	25.80	2	25.40	25.40	-1	390	-0.26%
2023/03/09	0	0.00	4	25.98	25.95	-4	384	-1.04%
2023/03/08	1	26.20	0	0.00	26.20	1	384	0.26%
2023/03/07	3	26.23	39	26.54	26.35	-36	381	-9.44%
2023/03/03	34	26.16	0	0.00	26.15	34	376	9.02%
2023/03/02	24	26.05	0	0.00	26.10	24	375	6.39%
2023/03/01	3	26.05	4	26.05	26.05	-1	375	-0.27%
2023/02/24	0	0.00	6	26.05	26.15	-6	376	-1.59%
2023/02/23	6	26.05	0	0.00	26.20	6	377	1.59%
2023/02/22	23	26.02	1	26.05	26.00	22	374	5.87%
2023/02/21	11	26.09	1	26.05	26.10	10	372	2.68%
2023/02/20	9	26.11	1	26.20	26.10	8	371	2.15%
2023/02/17	10	25.99	2	26.05	26.00	8	372	2.15%
2023/02/15	3	25.80	13	25.79	25.75	-10	374	-2.67%
2023/02/14	16	25.69	3	25.68	25.75	13	375	3.47%
2023/02/13	8	25.80	0	0.00	25.80	8	374	2.14%
2023/02/10	76	26.12	3	26.20	25.95	73	373	19.54%
2023/02/09	20	26.34	3	26.42	26.40	17	370	4.59%
2023/02/08	88	26.37	4	26.34	26.35	84	363	23.09%
2023/02/07	66	26.48	178	26.43	26.60	-112	357	-31.36%	大賣/鉅額交易
2023/02/06	11	25.92	9	25.61	26.00	2	315	0.63%
2023/02/02	1	25.20	3	25.18	25.30	-2	301	-0.66%
2023/02/01	0	0.00	19	25.08	25.15	-19	299	-6.34%
2023/01/31	1	25.00	5	24.94	25.10	-4	299	-1.34%
2023/01/30	1	24.85	13	24.79	24.80	-12	300	-4.00%
2023/01/12	3	24.90	6	24.95	24.80	-3	310	-0.96%
2023/01/10	15	25.05	0	0.00	25.00	15	308	4.86%
2023/01/09	1	25.30	2	25.35	25.20	-1	305	-0.33%
2023/01/06	3	25.30	2	25.30	25.35	1	304	0.33%
2023/01/05	6	25.33	12	25.41	25.25	-6	310	-1.93%
2023/01/04	0	0.00	7	25.48	25.40	-7	310	-2.26%
2023/01/03	0	0.00	1	25.40	25.45	-1	314	-0.32%
2022/12/30	1	25.60	2	25.90	25.55	-1	312	-0.32%
2022/12/29	20	25.29	2	25.33	25.55	18	309	5.81%
2022/12/27	0	0.00	7	26.14	26.15	-7	306	-2.28%
2022/12/26	21	26.46	6	26.38	26.30	15	303	4.94%
2022/12/23	0	0.00	2	25.68	25.65	-2	288	-0.69%
2022/12/22	0	0.00	2	25.40	25.70	-2	296	-0.68%
2022/12/21	8	25.48	1	25.55	25.40	7	304	2.30%
2022/12/20	4	25.99	11	25.95	25.40	-7	304	-2.30%
2022/12/19	11	26.21	0	0.00	26.45	11	307	3.58%
2022/12/16	2	25.50	0	0.00	25.65	2	318	0.63%
2022/12/15	2	25.83	0	0.00	25.65	2	321	0.62%
2022/12/14	3	26.07	13	26.22	25.90	-10	320	-3.12%
2022/12/13	14	26.40	16	26.20	26.20	-2	312	-0.64%
2022/12/12	13	25.80	4	25.43	25.80	9	302	2.98%
2022/12/09	0	0.00	4	25.36	25.30	-4	296	-1.35%
2022/12/08	2	25.50	0	0.00	25.35	2	295	0.68%
2022/12/07	22	25.56	0	0.00	25.30	22	295	7.44%
2022/12/06	9	25.20	5	25.11	25.15	4	289	1.38%
2022/12/05	13	26.04	48	25.96	25.50	-35	284	-12.29%
2022/12/02	7	25.15	9	24.94	25.10	-2	259	-0.77%
2022/12/01	0	0.00	14	24.38	24.45	-14	255	-5.47%
2022/11/30	8	24.39	26	24.36	24.40	-18	276	-6.50%
2022/11/29	0	0.00	11	24.35	24.35	-11	287	-3.82%
2022/11/28	1	24.20	11	24.15	24.25	-10	304	-3.28%
2022/11/25	0	0.00	41	24.37	24.30	-41	313	-13.08%
2022/11/24	5	24.22	13	24.22	24.25	-8	323	-2.47%
2022/11/23	5	24.15	25	24.06	24.10	-20	327	-6.11%
2022/11/22	4	24.38	32	24.30	24.20	-28	332	-8.42%
2022/11/21	28	24.25	25	24.27	24.40	3	337	0.89%
2022/11/18	2	24.20	3	24.15	24.20	-1	341	-0.29%
2022/11/17	6	23.98	13	24.18	24.30	-7	357	-1.96%
2022/11/16	7	24.00	12	24.03	23.95	-5	365	-1.37%
2022/11/15	4	23.98	46	24.10	24.15	-42	376	-11.16%
2022/11/14	6	24.25	37	24.18	24.30	-31	377	-8.21%
2022/11/11	4	23.90	37	24.01	23.90	-33	381	-8.64%
2022/11/10	0	0.00	14	23.95	23.90	-14	391	-3.57%
2022/11/09	6	24.09	29	24.09	24.20	-23	403	-5.71%
2022/11/08	0	0.00	12	23.98	23.95	-12	409	-2.93%
2022/11/07	3	23.80	27	23.73	23.80	-24	411	-5.83%
2022/11/04	0	0.00	15	23.67	23.65	-15	417	-3.60%
2022/11/03	2	23.60	1	23.70	23.75	1	421	0.24%
2022/11/02	2	23.53	3	23.85	23.70	-1	428	-0.23%
2022/11/01	7	23.59	1	23.55	23.50	6	432	1.39%
2022/10/31	7	23.37	3	23.32	23.30	4	438	0.91%
2022/10/28	0	0.00	6	23.19	23.10	-6	442	-1.36%
2022/10/27	11	23.44	0	0.00	23.50	11	447	2.46%
2022/10/26	7	23.12	1	23.25	23.10	6	459	1.30%
2022/10/25	1	23.55	0	0.00	23.15	1	513	0.19%
2022/10/24	21	23.39	13	23.66	23.45	8	537	1.49%
2022/10/21	25	23.23	24	23.31	23.15	1	539	0.19%
2022/10/20	6	23.40	28	23.52	23.40	-22	537	-4.10%
2022/10/19	13	24.21	26	24.17	24.00	-13	535	-2.43%
2022/10/18	14	24.33	5	24.40	24.30	9	540	1.67%
2022/10/14	21	24.37	6	24.37	24.50	15	547	2.74%
2022/10/13	8	24.46	21	24.23	23.90	-13	550	-2.36%
2022/10/12	16	24.88	16	24.68	24.95	0	545	0.00%
2022/10/11	8	24.78	10	24.80	24.85	-2	548	-0.36%
2022/10/07	0	0.00	3	25.45	25.45	-3	549	-0.55%
2022/10/06	4	25.49	4	25.58	25.65	0	552	0.00%
2022/10/05	14	25.61	12	25.71	25.50	2	559	0.36%
2022/10/04	13	25.62	3	25.72	25.60	10	562	1.78%
2022/10/03	18	25.46	0	0.00	25.40	18	580	3.10%
2022/09/30	16	25.25	7	25.46	25.70	9	597	1.51%
2022/09/29	39	25.23	13	25.78	25.40	26	605	4.29%
2022/09/28	19	24.94	20	24.67	24.55	-1	612	-0.16%
2022/09/27	5	25.45	5	25.24	25.60	0	618	0.00%
2022/09/26	8	25.70	68	25.61	25.30	-60	631	-9.50%
2022/09/23	50	27.14	119	26.63	26.20	-69	648	-10.63%	大賣/
2022/09/22	22	26.87	25	26.70	26.90	-3	656	-0.46%
2022/09/21	8	26.41	2	26.38	26.25	6	722	0.83%
2022/09/20	9	26.36	4	26.41	26.50	5	729	0.69%
2022/09/19	2	26.65	42	26.47	26.25	-40	730	-5.47%
2022/09/16	0	0.00	21	26.74	26.85	-21	724	-2.90%
2022/09/15	8	26.94	4	26.91	26.85	4	724	0.55%
2022/09/14	8	26.76	2	26.90	26.85	6	724	0.83%
2022/09/13	3	26.88	1	27.00	26.95	2	725	0.28%
2022/09/12	6	26.97	4	27.05	27.00	2	731	0.27%
2022/09/08	20	26.98	38	26.96	27.00	-18	734	-2.45%
2022/09/07	16	26.88	48	26.82	26.80	-32	738	-4.33%
2022/09/06	2	28.30	99	27.75	27.05	-97	745	-13.01%
2022/09/05	10	28.38	11	28.48	28.70	-1	726	-0.14%
2022/09/02	27	28.35	18	28.41	28.10	9	715	1.26%
2022/09/01	2	28.10	28	28.00	28.00	-26	705	-3.69%
2022/08/31	14	28.18	8	28.15	28.25	6	706	0.85%
2022/08/30	14	27.53	4	27.51	27.70	10	694	1.44%
2022/08/29	34	27.51	30	27.48	27.30	4	697	0.57%
2022/08/26	74	27.87	3	27.70	27.55	71	701	10.12%
2022/08/25	54	27.75	23	27.76	27.75	31	696	4.45%
2022/08/24	78	27.90	24	27.94	28.00	54	691	7.81%
2022/08/23	24	27.85	22	27.79	27.45	2	677	0.30%
2022/08/22	17	27.68	14	27.59	27.65	3	671	0.45%
2022/08/19	18	27.28	6	27.32	27.25	12	662	1.81%
2022/08/18	33	27.18	1	27.15	27.20	32	668	4.79%
2022/08/17	16	27.29	12	27.41	26.80	4	664	0.60%
2022/08/16	36	27.37	0	0.00	27.15	36	654	5.50%
2022/08/15	9	27.12	0	0.00	27.10	9	643	1.40%
2022/08/12	2	27.20	5	27.12	27.25	-3	637	-0.47%
2022/08/11	0	0.00	19	26.98	27.25	-19	640	-2.96%
2022/08/10	12	26.65	1	26.45	26.80	11	639	1.72%
2022/08/09	4	26.61	0	0.00	26.80	4	644	0.62%
2022/08/08	7	26.49	3	26.30	26.60	4	656	0.61%
2022/08/05	10	26.60	2	26.75	26.60	8	664	1.20%
2022/08/04	16	26.34	9	26.21	26.65	7	675	1.04%
2022/08/03	3	26.67	0	0.00	26.35	3	697	0.43%
2022/08/02	10	27.08	59	26.80	27.00	-49	762	-6.43%
2022/08/01	59	28.23	82	28.14	27.50	-23	843	-2.73%
2022/07/29	25	27.84	15	27.68	27.90	10	791	1.26%
2022/07/28	9	27.21	0	0.00	27.10	9	772	1.17%
2022/07/27	5	27.06	0	0.00	27.20	5	775	0.64%
2022/07/26	0	0.00	5	26.96	27.05	-5	775	-0.65%
2022/07/25	5	27.08	6	27.23	27.25	-1	781	-0.13%
2022/07/22	39	26.71	2	26.68	26.70	37	781	4.73%
2022/07/21	7	26.51	14	26.44	26.50	-7	785	-0.89%
2022/07/20	7	26.54	15	26.56	26.70	-8	795	-1.01%
2022/07/19	13	26.34	12	26.75	26.75	1	814	0.12%
2022/07/18	2	26.45	5	26.33	26.45	-3	852	-0.35%
2022/07/15	9	25.71	10	25.65	25.90	-1	909	-0.11%
2022/07/14	10	25.73	1	25.80	25.75	9	950	0.95%
2022/07/13	7	26.01	61	25.90	25.80	-54	962	-5.61%
2022/07/12	10	26.17	43	26.08	26.00	-33	998	-3.30%
2022/07/11	42	26.44	73	26.56	26.55	-31	996	-3.11%
2022/07/08	25	27.86	51	27.81	27.50	-26	985	-2.64%
2022/07/07	48	27.48	1	27.50	27.50	47	974	4.82%
2022/07/06	21	27.57	9	27.43	27.10	12	965	1.24%
2022/07/05	74	27.20	30	27.33	27.35	44	958	4.59%
2022/07/04	47	26.91	11	26.80	26.85	36	948	3.80%
2022/07/01	160	26.91	49	27.16	26.35	111	939	11.81%	大買/鉅額交易
2022/06/30	89	27.30	74	27.38	27.00	15	916	1.64%
2022/06/29	177	27.23	243	27.00	27.20	-66	906	-7.28%	大買/大賣/
2022/06/28	15	26.35	21	26.25	26.45	-6	840	-0.71%
2022/06/27	14	26.01	2	26.03	26.05	12	836	1.43%
2022/06/24	5	25.43	0	0.00	25.85	5	834	0.60%
2022/06/23	22	25.30	6	25.30	25.30	16	836	1.91%
2022/06/22	8	25.64	14	25.39	25.10	-6	836	-0.72%
2022/06/21	31	25.53	4	25.45	25.80	27	835	3.23%
2022/06/20	17	25.26	22	25.06	25.00	-5	834	-0.60%
2022/06/17	29	25.48	3	25.47	25.50	26	826	3.14%
2022/06/16	29	26.03	23	25.79	25.60	6	825	0.73%
2022/06/15	120	26.87	9	26.80	26.95	111	816	13.59%	大買/鉅額交易
2022/06/14	22	26.65	17	26.65	26.70	5	807	0.62%
2022/06/13	20	26.77	4	26.81	26.75	16	805	1.99%
2022/06/10	104	27.07	1	27.00	27.05	103	807	12.76%	大買/鉅額交易
2022/06/09	16	26.99	8	27.13	27.05	8	799	1.00%
2022/06/08	2	26.73	4	26.71	26.70	-2	793	-0.25%
2022/06/07	14	26.71	13	26.74	26.70	1	790	0.13%
2022/06/06	52	26.63	10	26.34	26.85	42	783	5.36%
2022/06/02	13	26.18	2	26.25	26.30	11	779	1.41%
2022/06/01	0	0.00	1	26.15	26.05	-1	783	-0.13%
2022/05/31	19	26.06	2	26.03	25.95	17	789	2.15%
2022/05/30	35	25.98	1	25.80	26.15	34	793	4.28%
2022/05/27	0	0.00	10	25.72	25.70	-10	794	-1.26%
2022/05/26	11	25.77	21	25.67	25.60	-10	795	-1.26%
2022/05/25	4	26.00	8	25.99	26.05	-4	789	-0.51%
2022/05/24	10	26.18	0	0.00	26.00	10	792	1.26%
2022/05/23	6	26.04	4	25.95	26.10	2	791	0.25%
2022/05/20	7	26.12	0	0.00	26.00	7	793	0.88%
2022/05/19	8	26.05	16	26.12	26.10	-8	792	-1.01%
2022/05/18	19	26.34	2	26.15	26.10	17	790	2.15%
2022/05/17	16	26.02	14	26.05	26.10	2	786	0.25%
2022/05/16	44	26.06	33	26.08	26.15	11	778	1.41%
2022/05/13	7	26.14	8	26.47	26.05	-1	762	-0.13%
2022/05/12	0	0.00	74	26.31	26.30	-74	764	-9.69%
2022/05/11	26	26.94	121	26.86	26.55	-95	757	-12.54%	大賣/
2022/05/10	92	27.31	357	27.68	27.50	-265	737	-35.94%	大賣/鉅額交易
2022/05/09	198	27.95	171	28.11	27.80	27	677	3.99%	大買/大賣/
2022/05/06	5	26.29	3	26.12	26.25	2	587	0.34%
2022/05/05	12	26.50	43	26.59	26.50	-31	598	-5.18%
2022/05/04	2	26.90	41	26.53	26.50	-39	594	-6.56%
2022/05/03	0	0.00	29	27.09	27.05	-29	590	-4.91%
2022/04/29	0	0.00	58	27.42	27.15	-58	601	-9.64%
2022/04/28	5	27.16	30	27.16	27.10	-25	598	-4.17%
2022/04/27	48	26.47	13	26.49	26.55	35	596	5.86%
2022/04/26	0	0.00	31	27.02	26.70	-31	597	-5.19%
2022/04/25	68	27.55	38	27.29	27.15	30	615	4.87%
2022/04/22	116	28.81	49	28.52	28.35	67	619	10.81%	大買/
2022/04/21	25	28.14	26	28.11	28.70	-1	594	-0.17%
2022/04/20	285	27.37	24	27.28	27.25	261	555	46.99%	大買/鉅額交易
2022/04/19	6	26.91	47	26.78	26.70	-41	521	-7.86%
2022/04/18	60	27.34	10	26.78	27.20	50	533	9.37%
2022/04/15	8	26.60	2	26.30	26.30	6	501	1.20%
2022/04/14	7	25.89	0	0.00	26.30	7	503	1.39%
2022/04/13	3	25.70	3	25.92	25.70	0	499	0.00%
2022/04/12	1	25.80	5	25.76	25.80	-4	493	-0.81%
2022/04/11	10	26.33	4	26.25	25.80	6	497	1.21%
2022/04/08	7	26.39	75	26.30	26.30	-68	494	-13.75%
2022/04/07	6	26.18	77	26.14	26.10	-71	494	-14.35%
2022/04/06	9	26.20	85	26.15	26.25	-76	497	-15.28%
2022/04/01	23	26.38	185	26.25	26.15	-162	495	-32.70%	大賣/鉅額交易
2022/03/31	30	25.96	0	0.00	26.15	30	479	6.26%
2022/03/30	1	25.60	0	0.00	25.75	1	475	0.21%
2022/03/29	5	25.35	11	25.33	25.30	-6	479	-1.25%
2022/03/28	1	25.30	21	25.29	25.35	-20	489	-4.09%
2022/03/25	0	0.00	16	25.60	25.55	-16	492	-3.25%
2022/03/24	0	0.00	1	25.75	25.75	-1	496	-0.20%
2022/03/23	0	0.00	5	25.72	25.80	-5	497	-1.01%
2022/03/22	2	25.85	1	25.80	25.80	1	497	0.20%
2022/03/21	21	25.78	43	25.73	25.75	-22	497	-4.42%
2022/03/18	0	0.00	8	25.28	25.40	-8	496	-1.61%
2022/03/17	8	25.34	16	25.28	25.30	-8	500	-1.60%
2022/03/16	3	25.12	15	25.04	25.10	-12	501	-2.39%
2022/03/15	0	0.00	34	25.19	25.00	-34	501	-6.79%
2022/03/14	2	25.25	15	25.39	25.35	-13	502	-2.59%
2022/03/11	19	25.28	19	25.27	25.25	0	503	0.00%
2022/03/10	2	25.50	19	25.65	25.65	-17	502	-3.38%
2022/03/09	0	0.00	3	25.33	25.40	-3	514	-0.58%
2022/03/08	79	25.41	18	25.51	25.15	61	513	11.88%
2022/03/07	115	25.53	113	25.54	25.45	2	508	0.39%	大買/大賣/
2022/03/04	122	26.14	45	26.09	26.20	77	503	15.31%	大買/
2022/03/03	145	25.81	28	25.85	26.00	117	497	23.52%	大買/鉅額交易
2022/03/02	20	25.36	20	25.51	25.35	0	494	0.00%
2022/03/01	20	25.68	23	25.84	25.65	-3	491	-0.61%
2022/02/25	26	25.35	8	25.39	25.35	18	490	3.67%
2022/02/24	4	25.55	26	25.44	25.25	-22	488	-4.50%
2022/02/23	0	0.00	1	25.80	25.60	-1	485	-0.21%
2022/02/22	0	0.00	16	25.55	25.65	-16	491	-3.26%
2022/02/21	4	25.80	0	0.00	25.90	4	488	0.82%
2022/02/18	26	25.61	10	25.68	25.60	16	487	3.28%
2022/02/17	10	25.74	54	25.84	25.60	-44	484	-9.09%
2022/02/16	0	0.00	5	25.96	25.85	-5	482	-1.04%
2022/02/15	5	25.32	28	25.63	25.65	-23	486	-4.73%
2022/02/14	122	25.45	52	25.50	25.50	70	489	14.31%	大買/
2022/02/11	19	26.22	68	26.05	25.90	-49	482	-10.15%
2022/02/10	55	26.46	13	26.52	26.35	42	470	8.93%
2022/02/09	2	26.48	69	26.49	26.50	-67	466	-14.37%
2022/02/08	14	27.11	23	27.00	27.05	-9	456	-1.97%
2022/02/07	159	26.96	0	0.00	27.05	159	453	35.07%	大買/鉅額交易
2022/01/26	5	26.41	2	26.40	26.30	3	438	0.68%
2022/01/25	7	26.36	21	26.37	26.40	-14	435	-3.21%
2022/01/24	55	26.39	9	26.38	26.60	46	433	10.62%
2022/01/21	23	26.30	29	26.40	26.25	-6	418	-1.43%
2022/01/20	9	26.53	49	26.46	26.55	-40	412	-9.70%
2022/01/19	44	26.28	5	26.57	26.75	39	409	9.52%
2022/01/18	10	26.86	122	26.58	26.50	-112	400	-28.00%	大賣/鉅額交易
2022/01/17	145	27.66	113	27.64	27.50	32	368	8.68%	大買/大賣/
2022/01/14	123	26.99	2	26.45	27.05	121	341	35.44%	大買/鉅額交易
2022/01/13	117	27.02	29	26.65	26.65	88	326	26.92%	大買/
2022/01/12	27	26.74	14	26.60	26.70	13	304	4.27%
2022/01/11	126	26.48	6	26.25	26.50	120	291	41.15%	大買/鉅額交易
2022/01/10	134	26.00	0	0.00	26.05	134	264	50.68%	大買/鉅額交易
2022/01/07	43	25.55	12	25.51	25.50	31	252	12.27%
2022/01/06	12	25.70	11	25.63	25.65	1	244	0.41%
2022/01/05	17	25.72	7	25.70	25.75	10	241	4.14%
2022/01/04	85	25.58	5	25.55	25.70	80	238	33.54%
2022/01/03	0	0.00	12	26.05	25.65	-12	232	-5.15%
2021/12/30	47	26.00	12	26.05	26.00	35	227	15.37%
2021/12/29	46	25.83	0	0.00	26.05	46	222	20.66%
2021/12/28	31	25.41	0	0.00	25.45	31	216	14.31%
2021/12/27	6	25.24	3	25.50	25.40	3	214	1.40%
2021/12/24	13	25.37	4	25.36	25.45	9	213	4.21%
2021/12/23	14	25.52	6	25.60	25.45	8	210	3.81%
2021/12/22	62.5	25.20	0	0.00	25.20	62.5	202	30.91%
2021/12/21	2	24.65	0	0.00	24.75	2	192	1.04%
2021/12/20	77	24.67	0	0.00	24.75	77	188	40.82%
2021/12/14	2	24.60	4	24.66	24.60	-2	176	-1.14%
2021/12/13	4	24.58	1	24.60	24.60	3	172	1.74%
2021/12/08	0	0.00	2	24.20	24.30	-2	163	-1.22%
2021/12/07	0	0.00	2	24.25	24.30	-2	157	-1.27%
2021/12/06	0	0.00	7	24.54	24.40	-7	156	-4.48%
2021/12/03	7	24.54	1	24.60	24.45	6	153	3.91%
2021/12/02	4	23.84	0	0.00	23.85	4	141	2.83%
2021/12/01	1	23.70	0	0.00	23.90	1	141	0.71%
2021/11/30	7	23.82	2	23.85	23.65	5	140	3.56%
2021/11/29	11	23.77	0	0.00	23.65	11	139	7.87%
2021/11/22	1	23.95	0	0.00	24.05	1	131	0.76%
2021/11/19	11	24.04	4	24.05	23.80	7	129	5.40%
2021/11/15	0	0.00	9	23.65	23.85	-9	121	-7.43%
2021/11/11	1	23.90	0	0.00	23.90	1	118	0.85%
2021/11/10	11	23.62	0	0.00	23.70	11	117	9.37%
2021/11/08	0	0.00	1	23.15	23.15	-1	111	-0.90%
2021/11/01	1	23.00	0	0.00	23.15	1	126	0.79%
2021/10/29	0	0.00	1	23.15	22.95	-1	126	-0.79%
2021/10/26	3	23.03	0	0.00	23.00	3	126	2.38%
2021/10/19	0	0.00	4	22.90	22.90	-4	130	-3.07%
2021/10/18	4	22.80	2	22.90	22.90	2	131	1.52%
2021/10/15	0	0.00	1	22.80	22.80	-1	134	-0.74%
2021/10/14	0	0.00	3	22.83	22.85	-3	136	-2.20%
2021/10/13	0	0.00	6	22.76	22.80	-6	139	-4.30%
2021/10/12	0	0.00	3	22.80	22.80	-3	141	-2.13%
2021/10/08	1	22.80	0	0.00	22.75	1	143	0.69%
2021/10/07	1	22.70	0	0.00	22.75	1	147	0.68%
2021/10/06	0	0.00	12	22.55	22.55	-12	153	-7.83%
2021/10/05	0	0.00	4	22.58	22.55	-4	158	-2.52%
2021/10/04	1	22.75	0	0.00	22.65	1	159	0.63%
2021/10/01	0	0.00	55	22.95	22.90	-55	160	-34.25%
2021/09/30	0	0.00	3	23.13	23.10	-3	159	-1.88%
2021/09/29	1	23.15	4	23.11	23.15	-3	161	-1.86%
2021/09/28	2	23.30	0	0.00	23.35	2	163	1.22%
2021/09/27	3	23.17	0	0.00	23.25	3	166	1.80%
2021/09/24	4	22.90	0	0.00	23.00	4	168	2.37%
2021/09/23	2	22.88	0	0.00	22.90	2	171	1.17%
2021/09/22	0	0.00	7	22.79	22.80	-7	173	-4.03%
2021/09/17	2	22.90	0	0.00	22.85	2	174	1.14%
2021/09/15	0	0.00	1	22.80	22.80	-1	181	-0.55%
2021/09/14	0	0.00	3	22.78	22.80	-3	184	-1.63%
2021/09/13	0	0.00	1	22.85	22.85	-1	186	-0.54%
2021/09/10	0	0.00	1	22.85	22.85	-1	189	-0.53%
2021/09/09	2	22.75	6	22.85	22.80	-4	191	-2.08%
2021/09/08	0	0.00	1	22.90	22.85	-1	212	-0.47%
2021/09/07	4	22.75	10	22.80	22.85	-6	218	-2.74%
2021/09/06	14	22.93	4	22.89	22.80	10	224	4.45%
2021/09/03	7	22.89	4	22.89	22.90	3	229	1.31%
2021/08/31	1	22.80	4	22.78	22.80	-3	236	-1.27%
2021/08/30	0	0.00	6	22.80	22.85	-6	241	-2.49%
2021/08/26	7	22.77	0	0.00	22.70	7	246	2.84%
2021/08/25	2	22.75	8	22.76	22.75	-6	249	-2.40%
2021/08/24	4	22.70	0	0.00	22.70	4	251	1.59%
2021/08/23	2	22.65	0	0.00	22.60	2	256	0.78%
2021/08/20	0	0.00	15	22.53	22.50	-15	259	-5.77%
2021/08/19	0	0.00	6	22.73	22.65	-6	261	-2.30%
2021/08/18	0	0.00	20	22.78	22.80	-20	272	-7.33%
2021/08/17	1	22.90	7	22.96	22.85	-6	273	-2.19%
2021/08/16	4	24.05	53	23.98	23.90	-49	274	-17.87%
2021/08/13	0	0.00	16	24.09	24.05	-16	272	-5.86%
2021/08/12	0	0.00	14	24.23	24.15	-14	274	-5.11%
2021/08/11	0	0.00	14	24.32	24.20	-14	278	-5.03%
2021/08/10	0	0.00	7	24.49	24.35	-7	283	-2.47%
2021/08/09	26	24.42	6	24.19	24.65	20	301	6.64%
2021/08/06	11	24.15	2	24.10	24.05	9	357	2.52%
2021/08/05	6	24.07	0	0.00	24.10	6	421	1.42%
2021/08/04	3	24.12	2	24.10	24.05	1	451	0.22%
2021/08/03	3	24.05	6	24.08	24.00	-3	465	-0.64%
2021/08/02	6	24.00	0	0.00	24.00	6	468	1.28%
2021/07/30	0	0.00	1	24.00	23.95	-1	472	-0.21%
2021/07/29	16	23.98	1	24.05	24.00	15	477	3.14%
2021/07/28	38	23.95	7	23.94	23.95	31	485	6.38%
2021/07/27	7	24.06	0	0.00	24.05	7	501	1.40%
2021/07/26	1	24.15	0	0.00	24.15	1	532	0.19%
2021/07/23	11	24.10	0	0.00	24.15	11	545	2.02%
2021/07/22	6	24.03	8	24.05	23.95	-2	558	-0.36%
2021/07/21	4	23.99	16	23.96	23.95	-12	571	-2.10%
2021/07/20	29	24.14	0	0.00	24.05	29	580	5.00%
2021/07/19	42	24.06	8	24.00	24.10	34	584	5.82%
2021/07/16	23	24.09	0	0.00	24.10	23	597	3.85%
2021/07/15	19	24.00	0	0.00	24.05	19	616	3.08%
2021/07/14	4	23.78	17	23.71	23.95	-13	620	-2.10%
2021/07/13	8	23.71	79	23.69	23.60	-71	626	-11.33%
2021/07/12	0	0.00	92	23.90	23.85	-92	625	-14.71%
2021/07/09	16	24.04	5	24.00	24.05	11	620	1.77%
2021/07/08	1	24.15	18	24.10	24.15	-17	623	-2.73%
2021/07/07	14	24.14	1	24.15	24.15	13	628	2.07%
2021/07/06	1	24.05	3	24.05	24.05	-2	636	-0.31%
2021/07/05	6	24.09	8	24.08	24.10	-2	641	-0.31%
2021/07/02	12	24.10	12	24.08	24.05	0	643	0.00%
2021/07/01	2	24.13	12	24.18	24.05	-10	644	-1.55%
2021/06/30	19	24.19	6	24.20	24.25	13	653	1.99%
2021/06/29	4	24.19	27	24.16	24.15	-23	655	-3.51%
2021/06/28	27	24.26	0	0.00	24.25	27	656	4.11%
2021/06/25	13	24.23	1	24.35	24.35	12	660	1.82%
2021/06/24	22	24.25	5	24.24	24.30	17	661	2.57%
2021/06/23	9	24.21	56	24.14	24.10	-47	664	-7.07%
2021/06/22	0	0.00	29	24.19	24.15	-29	664	-4.36%
2021/06/21	2	24.35	54	24.30	24.20	-52	666	-7.81%
2021/06/18	5	24.61	9	24.61	24.55	-4	667	-0.60%
2021/06/17	88	24.90	27	24.79	24.80	61	682	8.94%
2021/06/16	4	24.69	17	24.57	24.65	-13	667	-1.95%
2021/06/15	16	24.60	22	24.56	24.70	-6	663	-0.90%
2021/06/11	60	24.33	11	24.34	24.35	49	658	7.44%
2021/06/10	34	24.14	13	24.08	24.20	21	655	3.20%
2021/06/09	8	24.04	14	24.04	24.05	-6	652	-0.92%
2021/06/08	1	24.05	5	24.13	24.05	-4	651	-0.61%
2021/06/07	3	24.05	24	24.03	24.10	-21	651	-3.22%
2021/06/04	13	24.00	10	23.99	24.00	3	649	0.46%
2021/06/03	47	24.03	1	24.05	24.05	46	648	7.09%
2021/06/02	27	24.05	14	24.04	24.00	13	646	2.01%
2021/06/01	14	23.86	9	23.91	23.95	5	644	0.78%
2021/05/31	3	23.92	58	23.93	23.90	-55	641	-8.57%
2021/05/28	11	24.00	16	24.07	24.15	-5	638	-0.78%
2021/05/27	21	24.04	9	24.01	24.00	12	635	1.89%
2021/05/26	54	24.02	4	23.93	24.00	50	633	7.89%
2021/05/25	31	23.93	28	23.89	23.90	3	625	0.48%
2021/05/24	44	24.01	2	24.00	23.90	42	625	6.71%
2021/05/21	26	23.84	36	23.73	23.80	-10	625	-1.60%
2021/05/20	27	23.74	39	23.71	23.65	-12	629	-1.91%
2021/05/19	43	23.67	33	23.49	23.95	10	630	1.59%
2021/05/18	102	23.42	42	23.35	23.65	60	627	9.56%	大買/
2021/05/17	104	23.30	65	23.91	22.90	39	621	6.27%	大買/
2021/05/14	49	25.04	319	25.18	25.00	-270	602	-44.80%	大賣/鉅額交易
2021/05/13	407	25.36	92	25.24	25.90	315	537	58.64%	大買/鉅額交易
2021/05/12	71	24.48	26	24.21	23.55	45	472	9.52%
2021/05/11	2	24.45	90	24.31	24.15	-88	443	-19.85%
2021/05/10	28	24.59	6	24.71	24.65	22	428	5.14%
2021/05/07	69	24.49	0	0.00	24.45	69	425	16.22%
2021/05/06	51	24.81	11	24.72	24.40	40	423	9.45%
2021/05/05	31	24.56	18	24.60	24.40	13	416	3.12%
2021/05/04	152	24.71	159	24.85	24.60	-7	409	-1.71%	大買/大賣/
2021/05/03	37	25.95	288	26.13	25.80	-251	397	-63.13%	大賣/鉅額交易
2021/04/29	92	25.77	1	25.55	25.75	91	367	24.73%
2021/04/28	1	25.55	97	25.57	25.65	-96	358	-26.81%
2021/04/27	124	25.25	0	0.00	25.40	124	348	35.61%	大買/鉅額交易
2021/04/26	34	24.87	0	0.00	25.05	34	334	10.16%
2021/04/23	15	24.64	0	0.00	24.60	15	325	4.61%
2021/04/22	5	24.96	182	25.05	24.60	-177	321	-55.04%	大賣/鉅額交易
2021/04/21	156	24.93	48	25.25	25.20	108	307	35.07%	大買/鉅額交易
2021/04/20	123	24.66	0	0.00	24.65	123	288	42.64%	大買/鉅額交易
2021/04/19	35	24.61	7	24.61	24.60	28	284	9.84%
2021/04/16	0	0.00	5	24.65	24.45	-5	281	-1.78%
2021/04/15	7	24.30	6	24.31	24.30	1	282	0.35%
2021/04/14	2	24.58	57	24.28	24.15	-55	285	-19.30%
2021/04/13	0	0.00	77	24.61	24.40	-77	287	-26.76%
2021/04/12	121	24.68	15	24.84	24.80	106	284	37.29%	大買/鉅額交易
2021/04/09	24	24.32	1	24.25	24.25	23	279	8.24%
2021/04/08	0	0.00	32	24.33	24.35	-32	281	-11.35%
2021/04/07	0	0.00	8	24.37	24.45	-8	279	-2.86%
2021/04/06	12	24.16	8	24.13	24.35	4	281	1.42%
2021/04/01	33	24.10	0	0.00	24.05	33	280	11.75%
2021/03/31	0	0.00	12	23.96	24.05	-12	277	-4.32%
2021/03/30	13	24.03	27	23.93	23.90	-14	276	-5.06%
2021/03/29	0	0.00	8	24.11	24.15	-8	273	-2.92%
2021/03/26	4	24.09	0	0.00	24.10	4	271	1.47%
2021/03/25	4	24.05	22	24.03	24.10	-18	285	-6.31%
2021/03/24	13	24.09	3	23.95	24.10	10	289	3.46%
2021/03/23	1	24.10	9	24.10	24.10	-8	286	-2.79%
2021/03/22	33	23.95	1	23.75	24.15	32	285	11.22%
2021/03/19	9	23.54	9	23.53	23.65	0	273	0.00%
2021/03/18	12	23.45	0	0.00	23.40	12	267	4.48%
2021/03/17	0	0.00	8	23.36	23.35	-8	268	-2.98%
2021/03/16	1	23.40	2	23.25	23.20	-1	269	-0.37%
2021/03/15	1	23.30	0	0.00	23.40	1	272	0.37%
2021/03/12	3	23.25	2	23.30	23.25	1	274	0.36%
2021/03/11	23	23.22	0	0.00	23.10	23	276	8.31%
2021/03/10	20	23.21	0	0.00	22.95	20	275	7.25%
2021/03/09	8	23.11	0	0.00	23.20	8	273	2.92%
2021/03/08	4	22.98	3	22.98	22.95	1	272	0.37%
2021/03/05	15	22.97	0	0.00	22.90	15	273	5.48%
2021/03/04	2	23.23	4	23.20	23.05	-2	279	-0.72%
2021/03/03	6	23.24	4	23.25	23.25	2	283	0.71%
2021/03/02	0	0.00	4	23.26	23.25	-4	284	-1.40%
2021/02/26	1	23.25	6	23.27	23.25	-5	286	-1.75%
2021/02/25	4	23.63	4	23.63	23.55	0	285	0.00%
2021/02/24	3	23.38	0	0.00	23.40	3	282	1.06%
2021/02/23	13	23.26	14	23.21	23.35	-1	281	-0.36%
2021/02/22	14	23.34	1	23.40	23.35	13	278	4.67%
2021/02/19	12	22.43	4	22.28	22.75	8	272	2.93%
2021/02/18	8	22.38	0	0.00	22.55	8	272	2.93%
2021/02/17	11	22.33	6	22.28	22.35	5	271	1.84%
2021/02/05	8	21.80	1	21.80	21.75	7	269	2.60%
2021/02/02	2	21.88	2	22.00	21.90	0	268	0.00%
2021/02/01	2	21.90	5	21.89	21.85	-3	267	-1.12%
2021/01/29	13	22.21	11	22.09	22.05	2	267	0.75%
2021/01/28	4	22.13	7	22.29	22.20	-3	266	-1.13%
2021/01/27	7	22.33	3	22.40	22.30	4	264	1.51%
2021/01/26	7	22.51	2	22.45	22.55	5	264	1.89%
2021/01/25	13	21.97	18	22.50	22.85	-5	264	-1.89%
2021/01/22	0	0.00	8	21.71	21.70	-8	258	-3.10%
2021/01/21	3	22.00	1	21.90	21.90	2	257	0.78%
2021/01/20	0	0.00	22	21.93	21.85	-22	254	-8.64%
2021/01/19	0	0.00	3	22.43	22.40	-3	251	-1.19%
2021/01/18	6	22.48	5	22.55	22.40	1	251	0.40%
2021/01/15	4	22.80	0	0.00	22.65	4	249	1.60%
2021/01/14	3	23.00	0	0.00	22.95	3	248	1.21%
2021/01/13	5	22.85	9	22.82	22.90	-4	247	-1.62%
2021/01/12	5	22.81	0	0.00	22.80	5	246	2.03%
2021/01/11	1	22.60	13	22.60	22.50	-12	244	-4.90%
2021/01/08	9	22.95	1	22.95	22.95	8	238	3.35%
2021/01/07	0	0.00	1	23.30	23.30	-1	235	-0.42%
2021/01/06	0	0.00	6	23.30	23.20	-6	233	-2.57%
2021/01/05	0	0.00	2	23.80	23.65	-2	229	-0.87%
2021/01/04	4	23.86	2	23.80	23.75	2	227	0.88%
2020/12/30	0	0.00	2	23.85	23.85	-2	214	-0.93%
2020/12/29	0	0.00	2	23.90	23.85	-2	211	-0.95%
2020/12/25	0	0.00	1	24.05	24.05	-1	195	-0.51%
2020/12/24	0	0.00	3	24.13	24.20	-3	193	-1.55%
2020/12/18	0	0.00	7	24.04	23.95	-7	177	-3.93%
2020/12/17	0	0.00	9	24.07	24.05	-9	175	-5.14%
2020/12/15	0	0.00	4	24.00	24.05	-4	174	-2.30%
2020/12/14	0	0.00	1	24.10	24.10	-1	171	-0.58%
2020/12/11	0	0.00	3	24.10	24.00	-3	173	-1.73%
2020/12/10	0	0.00	13	24.13	24.10	-13	172	-7.55%
2020/12/09	0	0.00	6	24.23	24.20	-6	170	-3.52%
2020/12/07	0	0.00	1	24.80	24.65	-1	168	-0.59%
2020/12/02	0	0.00	4	25.05	25.05	-4	169	-2.36%
2020/11/23	1	24.55	0	0.00	24.60	1	171	0.58%
2020/11/18	7	24.20	0	0.00	24.15	7	180	3.88%
2020/11/16	1	24.55	0	0.00	24.45	1	195	0.51%
2020/11/11	6	24.50	0	0.00	24.45	6	209	2.86%
2020/11/10	0	0.00	1	24.30	24.40	-1	213	-0.47%
2020/11/09	2	24.35	2	24.25	24.20	0	213	0.00%
2020/11/06	1	24.30	0	0.00	24.25	1	216	0.46%
2020/11/05	3	24.23	0	0.00	24.20	3	220	1.36%
2020/11/03	1	24.20	0	0.00	24.20	1	235	0.43%
2020/10/30	0	0.00	23	24.10	23.95	-23	253	-9.06%
2020/10/29	0	0.00	1	24.15	24.10	-1	295	-0.34%
2020/10/26	0	0.00	9	24.09	24.20	-9	317	-2.83%
2020/10/23	5	24.00	9	23.97	23.95	-4	319	-1.25%
2020/10/22	0	0.00	12	23.92	23.95	-12	323	-3.71%
2020/10/21	9	23.95	15	23.85	23.85	-6	333	-1.80%
2020/10/20	2	24.00	4	24.00	23.95	-2	339	-0.59%
2020/10/19	0	0.00	7	23.97	24.00	-7	341	-2.05%
2020/10/16	0	0.00	3	24.00	23.95	-3	346	-0.87%
2020/10/15	0	0.00	4	23.98	24.00	-4	352	-1.14%
2020/10/14	10	24.25	0	0.00	24.10	10	357	2.80%
2020/10/13	6	24.12	0	0.00	24.15	6	372	1.61%
2020/10/12	4	24.55	2	24.40	24.40	2	374	0.53%
2020/10/06	1	25.20	0	0.00	25.15	1	418	0.24%
2020/10/05	3	25.23	13	25.23	25.40	-10	456	-2.19%
2020/09/30	16	24.42	0	0.00	25.50	16	557	2.87%
2020/09/29	9	24.48	2	24.50	24.50	7	616	1.14%
2020/09/28	18	24.34	0	0.00	24.35	18	622	2.89%
2020/09/25	1	24.20	22	24.24	24.20	-21	631	-3.33%
2020/09/24	0	0.00	20	24.59	24.45	-20	640	-3.12%
2020/09/22	0	0.00	37	25.16	25.15	-37	656	-5.63%
2020/09/21	32	25.61	0	0.00	25.50	32	665	4.81%
2020/09/18	11	25.58	0	0.00	25.40	11	680	1.62%
2020/09/17	8	25.30	0	0.00	25.40	8	688	1.16%
2020/09/16	2	25.53	0	0.00	25.50	2	694	0.29%
2020/09/15	22	25.63	0	0.00	25.65	22	705	3.12%
2020/09/14	5	25.40	6	25.55	25.55	-1	731	-0.14%
2020/09/11	0	0.00	22	25.55	25.40	-22	817	-2.69%
2020/09/08	1	25.90	0	0.00	26.05	1	932	0.11%
2020/09/07	0	0.00	6	25.82	25.60	-6	943	-0.64%
2020/09/04	0	0.00	14	25.83	25.80	-14	958	-1.46%
2020/09/03	0	0.00	2	26.05	26.00	-2	971	-0.21%
2020/09/02	8	26.20	4	25.95	26.05	4	976	0.41%
2020/09/01	0	0.00	8	26.15	26.15	-8	977	-0.82%
2020/08/28	2	26.60	1	26.75	26.50	1	984	0.10%
2020/08/27	0	0.00	14	26.44	26.45	-14	986	-1.42%
2020/08/26	49	26.90	0	0.00	26.80	49	987	4.96%
2020/08/25	12	26.48	2	26.58	26.65	10	988	1.01%
2020/08/24	6	26.20	4	26.11	26.20	2	989	0.20%
2020/08/21	6	26.40	42	26.27	26.10	-36	996	-3.61%
2020/08/20	12	26.07	58	26.43	26.15	-46	993	-4.63%
2020/08/19	36	27.03	17	26.87	26.90	19	1,003	1.89%
2020/08/18	10	27.05	2	27.23	27.00	8	1,012	0.79%
2020/08/17	61	26.83	0	0.00	27.05	61	1,024	5.95%
2020/08/14	36	27.10	0	0.00	26.90	36	1,031	3.49%
2020/08/13	39	27.27	0	0.00	27.00	39	1,049	3.72%
2020/08/12	26	27.59	2	27.55	27.40	24	1,082	2.22%
2020/08/11	38	27.73	0	0.00	27.50	38	1,195	3.18%
2020/08/10	12	28.35	1	28.50	28.30	11	1,233	0.89%
2020/08/07	78	28.35	12	28.41	28.80	66	1,237	5.33%
2020/08/06	6	28.33	28	28.69	28.25	-22	1,231	-1.79%
2020/08/05	0	0.00	12	28.37	28.40	-12	1,224	-0.98%
2020/08/04	47	27.80	103	28.34	28.85	-56	1,221	-4.58%	大賣/
2020/08/03	8	26.69	14	26.84	27.00	-6	1,194	-0.50%
2020/07/31	36	27.01	1	26.70	26.65	35	1,196	2.92%
2020/07/30	7	26.41	27	26.53	26.85	-20	1,206	-1.66%
2020/07/29	18	25.57	7	26.01	25.60	11	1,203	0.91%
2020/07/28	20	25.29	18	25.41	25.10	2	1,207	0.17%
2020/07/27	10	25.74	54	25.74	25.40	-44	1,209	-3.64%
2020/07/24	4	26.31	10	26.73	26.25	-6	1,203	-0.50%
2020/07/23	7	27.34	9	26.99	26.90	-2	1,198	-0.17%
2020/07/22	29	27.41	1	27.35	27.35	28	1,200	2.33%
2020/07/21	38	27.11	2	27.05	26.95	36	1,199	3.00%
2020/07/20	16	26.99	32	26.62	27.05	-16	1,196	-1.34%
2020/07/17	19	26.83	55	27.77	26.80	-36	1,193	-3.02%
2020/07/16	0	0.00	22	28.21	28.00	-22	1,181	-1.86%
2020/07/15	29	27.84	3	27.95	27.95	26	1,177	2.21%
2020/07/14	119	28.26	1	28.90	28.00	118	1,173	10.05%	大買/鉅額交易
2020/07/13	4	28.65	167	29.38	28.55	-163	1,159	-14.06%	大賣/鉅額交易
2020/07/10	20	28.62	96	29.01	29.05	-76	1,144	-6.64%
2020/07/09	16	28.73	223	29.78	29.90	-207	1,112	-18.61%	大賣/鉅額交易
2020/07/08	151	27.77	116	28.33	28.25	35	1,011	3.46%	大買/大賣/
2020/07/07	1	26.30	11	26.20	26.20	-10	952	-1.05%
2020/07/06	34	26.31	0	0.00	26.45	34	953	3.57%
2020/07/03	10	26.45	21	26.43	26.30	-11	949	-1.16%
2020/07/02	27	27.19	0	0.00	26.75	27	944	2.86%
2020/07/01	110	26.86	2	26.75	27.00	108	943	11.45%	大買/鉅額交易
2020/06/30	0	0.00	14	27.58	27.50	-14	934	-1.50%
2020/06/29	58	27.49	7	27.70	27.65	51	929	5.49%
2020/06/24	4	27.06	0	0.00	26.90	4	919	0.44%
2020/06/23	27	27.37	2	27.40	27.25	25	916	2.73%
2020/06/22	31	27.53	11	27.63	27.40	20	916	2.18%
2020/06/19	45	27.77	76	27.74	27.65	-31	914	-3.39%
2020/06/18	12	28.30	112	28.48	28.55	-100	889	-11.24%	大賣/
2020/06/17	38	27.53	96	27.25	27.65	-58	805	-7.20%
2020/06/16	29	26.37	18	26.35	26.20	11	751	1.46%
2020/06/15	175	25.88	24	26.36	26.15	151	747	20.19%	大買/鉅額交易
2020/06/12	13	24.57	39	24.57	24.75	-26	715	-3.63%
2020/06/11	33	25.89	38	25.61	25.30	-5	712	-0.70%
2020/06/10	67	25.59	15	25.80	25.80	52	704	7.38%
2020/06/09	55	25.20	0	0.00	25.25	55	705	7.80%
2020/06/08	28	25.09	0	0.00	24.95	28	709	3.94%
2020/06/05	70	25.11	0	0.00	25.10	70	706	9.91%
2020/06/04	25	24.91	0	0.00	25.10	25	707	3.53%
2020/06/03	3	24.73	0	0.00	24.70	3	722	0.42%
2020/06/02	1	24.85	7	24.67	24.45	-6	730	-0.82%
2020/06/01	31	24.39	0	0.00	24.35	31	731	4.24%
2020/05/29	14	24.34	4	24.53	24.60	10	734	1.36%
2020/05/28	19	24.71	24	24.53	24.40	-5	734	-0.68%
2020/05/27	2	24.90	17	24.93	24.95	-15	727	-2.06%
2020/05/26	18	25.71	61	25.99	25.50	-43	723	-5.94%
2020/05/25	52	24.98	13	25.05	25.45	39	705	5.53%
2020/05/22	39	24.94	26	25.00	24.50	13	692	1.88%
2020/05/21	21	24.96	12	25.15	24.70	9	680	1.32%
2020/05/20	12	25.05	19	24.82	24.70	-7	670	-1.04%
2020/05/19	45	25.66	89	25.81	25.70	-44	649	-6.78%
2020/05/18	33	26.19	210	26.19	26.15	-177	616	-28.72%	大賣/鉅額交易
2020/05/15	39	24.14	67	24.16	25.05	-28	501	-5.58%
2020/05/14	7	23.04	31	22.90	22.80	-24	460	-5.21%
2020/05/13	8	22.70	2	22.85	23.00	6	454	1.32%
2020/05/12	4	23.05	7	23.06	23.10	-3	451	-0.67%
2020/05/11	2	22.90	1	23.00	22.95	1	451	0.22%
2020/05/08	16	23.62	88	23.47	23.35	-72	445	-16.16%
2020/05/07	10	24.53	48	24.55	24.45	-38	431	-8.80%
2020/05/06	36	24.18	60	24.51	24.40	-24	427	-5.61%
2020/05/05	1	24.05	16	23.81	23.90	-15	412	-3.64%
2020/05/04	2	23.15	13	23.57	23.70	-11	408	-2.69%
2020/04/30	27	23.37	4	23.35	23.45	23	406	5.66%
2020/04/29	11	23.26	3	23.20	23.25	8	410	1.95%
2020/04/28	0	0.00	24	23.36	23.25	-24	413	-5.80%
2020/04/27	8	23.34	3	23.32	23.50	5	427	1.17%
2020/04/24	27	23.05	7	22.96	23.10	20	426	4.69%
2020/04/23	7	22.61	5	22.54	22.65	2	423	0.47%
2020/04/22	51	21.96	0	0.00	22.30	51	421	12.09%
2020/04/21	6	22.86	50	22.68	22.35	-44	421	-10.44%
2020/04/20	13	22.93	2	23.00	23.20	11	419	2.62%
2020/04/17	13	23.47	14	23.21	23.10	-1	420	-0.24%
2020/04/16	24	23.16	12	23.13	23.40	12	417	2.87%
2020/04/15	19	22.91	0	0.00	23.10	19	417	4.55%
2020/04/14	46	22.73	0	0.00	22.80	46	418	11.00%
2020/04/13	8	22.10	2	22.25	22.30	6	419	1.43%
2020/04/10	3	22.45	2	22.45	22.40	1	424	0.24%
2020/04/09	44	22.37	3	22.42	22.45	41	430	9.52%
2020/04/08	32	22.51	9	22.32	22.60	23	426	5.39%
2020/04/07	6	22.41	12	22.37	22.35	-6	422	-1.42%
2020/04/06	50	21.76	3	21.55	22.05	47	419	11.19%
2020/04/01	30	21.11	0	0.00	21.40	30	415	7.22%
2020/03/31	11	21.07	6	21.48	21.20	5	414	1.21%
2020/03/30	25	20.83	4	20.85	21.20	21	420	4.99%
2020/03/27	28	20.74	1	20.95	20.80	27	440	6.13%
2020/03/26	41	20.21	4	20.55	20.75	37	462	8.00%
2020/03/25	3	20.00	29	20.26	20.20	-26	469	-5.54%
2020/03/24	0	0.00	30	19.43	19.50	-30	461	-6.50%
2020/03/23	24	18.30	21	18.57	18.80	3	460	0.65%
2020/03/20	14	18.86	7	18.93	18.80	7	467	1.50%
2020/03/19	0	0.00	5	18.00	17.30	-5	466	-1.07%
2020/03/18	2	19.73	0	0.00	19.20	2	468	0.43%
2020/03/17	23	20.07	0	0.00	19.90	23	481	4.77%
2020/03/16	31	21.25	18	20.99	20.85	13	512	2.54%
2020/03/13	73	21.14	2	21.05	21.10	71	512	13.84%
2020/03/12	15	24.17	41	24.29	23.30	-26	552	-4.71%
2020/03/11	3	25.47	11	25.41	25.70	-8	598	-1.34%
2020/03/10	26	25.47	0	0.00	25.40	26	605	4.29%
2020/03/09	0	0.00	54	26.55	26.20	-54	599	-9.01%
2020/03/06	20	25.86	0	0.00	26.00	20	580	3.45%
2020/03/05	9	25.66	0	0.00	25.50	9	571	1.58%
2020/03/04	1	25.45	0	0.00	25.80	1	569	0.18%
2020/03/03	0	0.00	3	24.50	24.50	-3	563	-0.53%
2020/03/02	59	24.30	1	24.40	24.40	58	596	9.72%
2020/02/24	9	25.29	0	0.00	25.40	9	600	1.50%
2020/02/21	6	25.30	1	25.30	25.30	5	599	0.83%
2020/02/13	0	0.00	1	25.05	25.05	-1	601	-0.17%
2020/02/10	14	24.65	0	0.00	24.90	14	645	2.17%
2020/02/07	4	25.40	18	25.43	25.30	-14	660	-2.12%
2020/02/06	16	25.94	0	0.00	25.80	16	660	2.42%
2020/02/05	4	25.54	1	25.80	25.60	3	661	0.45%
2020/02/04	32	25.00	3	24.72	24.90	29	658	4.41%
2020/02/03	16	24.01	12	24.34	24.30	4	656	0.61%
2020/01/31	12	25.80	31	25.82	25.75	-19	647	-2.93%
2020/01/30	4	26.45	6	26.57	26.10	-2	640	-0.31%
2020/01/20	9	27.23	1	27.25	27.30	8	625	1.28%
2020/01/17	4	27.30	0	0.00	27.25	4	624	0.64%
2020/01/16	11	27.21	0	0.00	27.35	11	623	1.76%
2020/01/15	1	27.30	1	27.30	27.20	0	626	0.00%
2020/01/14	0	0.00	9	27.31	27.50	-9	624	-1.44%
2020/01/10	28	27.21	5	27.15	27.15	23	631	3.64%
2020/01/08	3	27.20	0	0.00	27.10	3	628	0.48%
2020/01/07	0	0.00	66	27.46	27.40	-66	626	-10.53%
2020/01/06	0	0.00	45	27.66	27.65	-45	621	-7.24%
2020/01/03	0	0.00	35	28.09	28.00	-35	616	-5.68%
2020/01/02	0	0.00	12	28.34	28.30	-12	609	-1.97%
2019/12/30	20	28.29	0	0.00	28.25	20	606	3.30%
2019/12/27	3	28.30	5	28.40	28.35	-2	602	-0.33%
2019/12/26	2	28.65	6	28.68	28.45	-4	598	-0.67%
2019/12/25	0	0.00	32	28.81	28.60	-32	596	-5.37%
2019/12/24	2	29.15	15	28.64	29.00	-13	587	-2.21%
2019/12/23	61	28.56	0	0.00	28.80	61	562	10.85%
2019/12/20	20	28.35	1	28.10	28.00	19	537	3.54%
2019/12/19	4	28.46	12	28.37	28.35	-8	530	-1.51%
2019/12/18	0	0.00	4	28.43	28.50	-4	531	-0.75%
2019/12/17	22	28.53	18	28.59	28.35	4	530	0.75%
2019/12/16	0	0.00	9	28.33	28.25	-9	522	-1.72%
2019/12/13	3	28.60	20	28.56	28.40	-17	515	-3.30%
2019/12/12	26	29.03	28	29.14	28.85	-2	499	-0.40%
2019/12/11	4	29.43	26	29.50	29.30	-22	479	-4.59%
2019/12/09	10	29.19	90	28.94	28.70	-80	436	-18.32%
2019/12/06	48	29.22	2	29.05	29.50	46	390	11.79%
2019/12/05	24	27.79	0	0.00	28.30	24	333	7.20%
2019/12/04	6	27.57	0	0.00	27.50	6	326	1.84%
2019/12/02	10	27.80	7	27.71	27.65	3	333	0.90%
2019/11/29	3	27.97	5	27.74	27.70	-2	333	-0.60%
2019/11/28	2	27.95	2	27.90	28.05	0	334	0.00%
2019/11/27	8	28.78	59	28.58	28.20	-51	341	-14.94%
2019/11/26	20	27.70	0	0.00	28.15	20	308	6.48%
2019/11/22	12	27.48	0	0.00	27.70	12	308	3.89%
2019/11/21	3	27.23	5	27.28	27.20	-2	306	-0.65%
2019/11/19	0	0.00	4	27.39	27.30	-4	307	-1.30%
2019/11/18	8	27.38	1	27.30	27.40	7	308	2.27%
2019/11/15	0	0.00	1	27.70	27.60	-1	310	-0.32%
2019/11/12	0	0.00	15	27.08	27.25	-15	330	-4.54%
2019/11/11	0	0.00	11	27.11	27.10	-11	334	-3.29%
2019/11/07	0	0.00	87	28.67	28.50	-87	324	-26.82%
2019/11/06	21	27.99	12	28.46	28.80	9	310	2.90%
2019/10/31	0	0.00	1	27.65	27.55	-1	311	-0.32%
2019/10/30	0	0.00	2	27.53	27.75	-2	317	-0.63%
2019/10/29	6	27.50	2	27.45	27.40	4	322	1.24%
2019/10/28	0	0.00	1	27.45	27.45	-1	340	-0.29%
2019/10/25	0	0.00	2	27.50	27.45	-2	347	-0.58%
2019/10/23	0	0.00	2	27.55	27.50	-2	359	-0.56%
2019/10/22	0	0.00	5	28.00	27.85	-5	359	-1.39%
2019/10/21	7	27.90	5	28.01	28.05	2	363	0.55%
2019/10/18	46	27.60	0	0.00	27.80	46	363	12.66%
2019/10/17	29	27.30	2	27.33	27.40	27	372	7.25%
2019/10/16	17	27.07	0	0.00	27.25	17	399	4.25%
2019/10/14	2	27.18	0	0.00	27.10	2	401	0.50%
2019/10/09	0	0.00	3	27.23	27.15	-3	406	-0.74%
2019/10/08	14	27.36	0	0.00	27.35	14	408	3.42%
2019/10/04	0	0.00	11	27.22	27.20	-11	414	-2.65%
2019/10/03	0	0.00	1	27.20	27.15	-1	419	-0.24%
2019/10/01	1	27.20	2	27.35	27.15	-1	431	-0.23%
2019/09/27	0	0.00	46	27.24	27.10	-46	432	-10.64%
2019/09/26	0	0.00	11	27.42	27.35	-11	429	-2.56%
2019/09/25	0	0.00	5	27.92	27.45	-5	432	-1.16%
2019/09/24	24	27.87	11	27.86	27.80	13	435	2.98%
2019/09/23	14	27.45	9	27.39	27.55	5	434	1.15%
2019/09/20	17	27.24	0	0.00	27.20	17	433	3.93%
2019/09/19	3	27.30	0	0.00	27.20	3	435	0.69%
2019/09/18	4	27.35	0	0.00	27.25	4	438	0.91%
2019/09/17	0	0.00	5	27.19	27.20	-5	440	-1.14%
2019/09/16	0	0.00	6	27.17	27.10	-6	443	-1.35%
2019/09/12	0	0.00	6	27.08	27.05	-6	446	-1.34%
2019/09/11	0	0.00	14	27.05	27.00	-14	450	-3.11%
2019/09/10	2	27.15	41	27.12	27.10	-39	447	-8.72%
2019/09/09	11	27.73	0	0.00	27.60	11	441	2.49%
2019/09/05	4	27.34	3	27.67	27.70	1	445	0.22%
2019/09/04	15	27.27	0	0.00	27.35	15	446	3.36%
2019/09/03	5	27.50	0	0.00	27.35	5	459	1.09%
2019/09/02	12	27.61	0	0.00	27.60	12	468	2.56%
2019/08/30	4	27.25	0	0.00	27.25	4	466	0.86%
2019/08/29	0	0.00	1	27.25	27.20	-1	458	-0.22%
2019/08/26	0	0.00	4	27.53	27.50	-4	465	-0.86%
2019/08/23	5	28.20	2	28.25	28.10	3	470	0.64%
2019/08/22	1	28.25	0	0.00	28.15	1	481	0.21%
2019/08/21	0	0.00	4	28.05	28.00	-4	494	-0.81%
2019/08/19	4	27.89	11	27.72	28.00	-7	522	-1.34%
2019/08/16	12	27.35	6	27.58	28.00	6	531	1.13%
2019/08/15	0	0.00	79	26.99	27.30	-79	558	-14.14%
2019/08/14	14	27.67	31	27.74	27.50	-17	572	-2.97%
2019/08/13	5	27.91	25	27.85	27.60	-20	567	-3.53%
2019/08/12	0	0.00	10	28.24	28.15	-10	566	-1.77%
2019/08/08	2	28.70	17	28.64	28.60	-15	563	-2.66%
2019/08/07	2	28.70	16	28.64	28.50	-14	564	-2.48%
2019/08/06	1	28.50	80	28.47	28.45	-79	566	-13.95%
2019/08/05	0	0.00	10	29.18	29.05	-10	564	-1.77%
2019/08/02	10	29.14	0	0.00	29.00	10	564	1.77%
2019/07/25	1	31.30	0	0.00	31.25	1	548	0.18%
2019/07/24	0	0.00	12	31.76	31.65	-12	542	-2.21%
2019/07/23	0	0.00	12	31.97	31.75	-12	544	-2.20%
2019/07/19	8	33.01	0	0.00	32.35	8	543	1.47%
2019/07/10	0	0.00	14	31.95	31.95	-14	551	-2.54%
2019/07/02	5	31.42	0	0.00	31.45	5	615	0.81%
2019/07/01	11	31.00	0	0.00	31.00	11	618	1.78%
2019/06/25	64	31.55	0	0.00	31.30	64	656	9.75%
2019/06/24	14	31.55	0	0.00	31.60	14	667	2.10%
2019/06/21	6	31.63	0	0.00	31.40	6	669	0.90%
2019/06/20	2	31.60	0	0.00	31.60	2	682	0.29%
2019/06/13	0	0.00	14	31.46	31.65	-14	757	-1.85%
2019/06/12	0	0.00	5	31.45	31.40	-5	766	-0.65%
2019/06/11	0	0.00	10	31.91	31.80	-10	790	-1.27%
2019/06/10	14	33.07	0	0.00	32.70	14	782	1.79%
2019/06/06	4	33.53	2	33.55	33.80	2	788	0.25%
2019/05/30	12	34.21	0	0.00	34.00	12	881	1.36%
2019/05/29	0	0.00	20	34.21	33.90	-20	900	-2.22%
2019/05/28	28	34.64	3	34.53	34.30	25	911	2.74%
2019/05/21	25	33.09	0	0.00	33.60	25	1,022	2.45%
2019/05/03	0	0.00	3	31.93	31.95	-3	1,227	-0.24%
2019/05/02	0	0.00	5	31.65	31.85	-5	1,246	-0.40%
2019/04/29	0	0.00	4	31.03	30.90	-4	1,254	-0.32%
2019/04/25	0	0.00	69	31.84	31.60	-69	1,255	-5.50%
2019/04/22	0	0.00	9	32.33	32.40	-9	1,257	-0.72%
2019/04/18	0	0.00	14	31.64	30.85	-14	1,241	-1.13%
2019/04/17	0	0.00	2	32.00	31.80	-2	1,243	-0.16%
2019/04/16	0	0.00	4	32.26	32.20	-4	1,253	-0.32%
2019/04/11	0	0.00	91	33.31	32.80	-91	1,272	-7.15%
2019/04/10	0	0.00	17	34.45	34.10	-17	1,255	-1.35%
2019/04/09	0	0.00	94	34.50	34.45	-94	1,253	-7.50%
2019/03/29	0	0.00	1	34.35	33.90	-1	1,246	-0.08%
2019/03/28	13	34.37	0	0.00	34.35	13	1,275	1.02%
2019/03/25	12	33.86	0	0.00	33.90	12	1,461	0.82%
2019/03/22	20	35.20	0	0.00	34.90	20	1,452	1.38%
2019/03/21	0	0.00	5	34.99	35.20	-5	1,443	-0.35%
2019/03/14	0	0.00	11	36.90	36.90	-11	1,348	-0.82%
2019/03/13	9	36.20	0	0.00	36.20	9	1,321	0.68%
2019/03/12	32	36.58	0	0.00	36.45	32	1,312	2.44%
2019/03/11	62	36.88	0	0.00	36.75	62	1,297	4.78%
2019/03/07	2	36.50	0	0.00	36.45	2	1,252	0.16%
2019/03/06	0	0.00	1	36.50	36.50	-1	1,238	-0.08%
2019/02/26	10	38.00	18	37.81	36.70	-8	1,139	-0.70%
2019/02/25	0	0.00	1	35.75	37.10	-1	1,063	-0.09%
2019/02/22	3	35.50	1	35.65	35.65	2	1,015	0.20%
2019/02/21	0	0.00	5	34.92	35.50	-5	992	-0.50%
2019/02/20	5	34.80	0	0.00	34.80	5	957	0.52%
2019/02/15	0	0.00	1	34.35	34.35	-1	883	-0.11%
2019/02/12	122	33.40	1	33.20	33.20	121	779	15.53%	大買/鉅額交易
2019/01/30	4	31.00	0	0.00	31.00	4	688	0.58%
2019/01/29	3	30.70	0	0.00	30.70	3	684	0.44%
2019/01/16	0	0.00	5	29.85	29.50	-5	607	-0.82%
2019/01/10	5	30.65	0	0.00	30.65	5	602	0.83%
2019/01/09	0	0.00	8	30.64	30.65	-8	601	-1.33%
2018/12/26	8	29.95	0	0.00	29.50	8	524	1.52%
2018/11/07	0	0.00	8	27.00	27.10	-8	243	-3.28%
2018/10/12	0	0.00	5	26.99	27.00	-5	245	-2.04%
2018/10/08	2	28.90	0	0.00	28.95	2	223	0.89%
2018/10/04	0	0.00	4	28.69	29.10	-4	230	-1.73%
2018/09/28	0	0.00	6	28.58	28.60	-6	229	-2.61%
2018/09/20	1	29.20	0	0.00	28.65	1	244	0.41%
2018/09/19	0	0.00	3	29.17	29.20	-3	245	-1.22%
2018/09/13	1	28.50	0	0.00	28.70	1	240	0.42%
2018/09/12	1	28.40	0	0.00	28.20	1	237	0.42%
2018/09/10	0	0.00	1	27.80	27.50	-1	247	-0.40%
2018/09/07	0	0.00	3	27.78	27.65	-3	261	-1.15%
2018/09/05	0	0.00	1	28.00	27.90	-1	274	-0.36%
2018/08/30	0	0.00	1	28.05	28.00	-1	317	-0.31%
2018/08/29	0	0.00	1	28.15	28.15	-1	321	-0.31%
2018/08/28	0	0.00	1	28.05	28.05	-1	326	-0.31%
2018/08/23	0	0.00	1	28.05	28.05	-1	337	-0.30%
2018/08/20	6	27.70	0	0.00	27.55	6	345	1.74%
2018/08/06	0	0.00	1	28.60	28.95	-1	371	-0.27%
2018/08/03	0	0.00	2	28.25	28.30	-2	376	-0.53%
2018/08/01	0	0.00	1	28.05	28.25	-1	386	-0.26%
2018/07/30	0	0.00	5	28.02	28.10	-5	392	-1.27%
2018/07/26	0	0.00	1	28.50	28.30	-1	397	-0.25%
2018/07/16	0	0.00	1	28.00	27.90	-1	442	-0.23%
2018/07/12	1	27.60	0	0.00	27.80	1	453	0.22%
2018/07/11	0	0.00	1	27.25	27.20	-1	450	-0.22%
2018/07/02	0	0.00	2	29.00	29.00	-2	531	-0.38%
2018/06/25	0	0.00	1	29.15	28.85	-1	635	-0.16%
2018/06/22	12	28.88	0	0.00	29.20	12	632	1.90%
2018/06/21	0	0.00	52	28.81	28.90	-52	634	-8.20%
2018/06/20	2	28.65	0	0.00	28.75	2	629	0.32%
2018/06/19	0	0.00	1	29.15	28.90	-1	623	-0.16%
2018/06/14	0	0.00	1	29.80	29.75	-1	602	-0.17%
2018/06/12	0	0.00	18	30.20	30.20	-18	605	-2.97%
2018/06/01	2	29.75	0	0.00	29.80	2	574	0.35%
2018/05/28	0	0.00	5	29.62	29.50	-5	571	-0.87%
2018/05/25	0	0.00	10	30.00	29.75	-10	568	-1.76%
2018/05/24	0	0.00	19	30.00	30.00	-19	564	-3.37%
2018/05/23	13	30.05	0	0.00	30.00	13	561	2.32%
2018/05/22	3	30.00	0	0.00	30.05	3	558	0.54%
2018/05/21	13	30.15	0	0.00	30.20	13	557	2.33%
2018/05/18	0	0.00	26	30.00	30.00	-26	553	-4.70%
2018/05/16	1	30.25	0	0.00	30.05	1	550	0.18%
2018/05/15	6	30.10	0	0.00	30.05	6	547	1.09%
2018/05/14	1	30.35	0	0.00	30.45	1	550	0.18%
2018/05/11	0	0.00	1	30.50	30.40	-1	546	-0.18%
2018/05/10	0	0.00	119	29.90	30.20	-119	532	-22.36%	大賣/鉅額交易
2018/04/24	0	0.00	8	31.63	31.15	-8	511	-1.56%
2018/04/23	8	31.30	0	0.00	31.30	8	512	1.56%
2018/04/09	86	33.56	0	0.00	33.40	86	433	19.86%
2018/02/23	1	29.45	0	0.00	29.45	1	201	0.50%
2018/02/09	0	0.00	46	28.91	29.05	-46	204	-22.46%
2018/02/07	0	0.00	43	29.10	29.15	-43	206	-20.87%
2018/02/06	0	0.00	1	29.50	29.10	-1	205	-0.49%
2018/01/18	39	32.75	8	32.73	32.80	31	197	15.68%
2018/01/17	19	33.45	0	0.00	32.65	19	194	9.74%
2018/01/16	28	33.12	0	0.00	33.35	28	184	15.19%
2018/01/11	3	32.20	0	0.00	32.20	3	168	1.78%
2018/01/10	41	32.03	0	0.00	32.00	41	167	24.50%
2018/01/08	0	0.00	10	31.90	31.85	-10	160	-6.22%
2018/01/02	58	31.84	0	0.00	31.90	58	156	36.98%