環泥 (1104)-台灣摩根士丹利券商分點個股進出

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

環泥

(1104)

可現股當沖

股價
29.25
漲跌
▲0.10
漲幅
+0.34%
成交量
142張
產業
上市水泥類股
163人加入追蹤

立即追蹤
本地時間:14:30(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

環泥 (1104)籌碼相關－台灣摩根士丹利券商分點個股進出

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

台灣摩根士丹利券商分點個股進出
台灣摩根士丹利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
2024/11/20	11	29.17	37	29.17	29.15	-26	457	-5.68%
2024/11/19	0	0.00	53	29.35	29.30	-53	460	-11.51%
2024/11/18	11	29.60	37	29.57	29.35	-26	463	-5.61%
2024/11/15	2	29.20	20	29.15	29.20	-18	457	-3.93%
2024/11/14	0	0.00	74	29.08	29.00	-74	462	-16.01%
2024/11/13	3	29.40	38	29.38	29.30	-35	460	-7.60%
2024/11/12	0	0.00	47	29.63	29.55	-47	468	-10.03%
2024/11/11	0	0.00	17	29.95	29.90	-17	473	-3.59%
2024/11/08	2.7	30.11	115	30.04	30.00	-112.3	479	-23.43%	大賣/鉅額交易
2024/11/07	4	30.63	8	30.62	30.55	-4	484	-0.83%
2024/11/06	0	0.00	25	30.67	30.60	-25	490	-5.10%
2024/11/05	0	0.00	30	30.72	30.70	-30	496	-6.05%
2024/11/04	0	0.00	8	30.78	30.65	-8	514	-1.55%
2024/11/01	71	30.68	21	31.09	31.20	50	535	9.34%
2024/10/30	1	30.35	37	30.32	30.25	-36	531	-6.77%
2024/10/29	25	30.37	8	30.35	30.25	17	540	3.15%
2024/10/28	27	30.61	20	30.57	30.65	7	581	1.20%
2024/10/25	23	30.40	14	30.40	30.35	9	597	1.51%
2024/10/24	17	30.50	6.3	30.42	30.35	10.7	648	1.64%
2024/10/23	24	30.68	24.6	30.67	30.55	-0.6	675	-0.09%
2024/10/22	17	30.68	9	30.68	30.70	8	697	1.15%
2024/10/21	42	30.78	51	30.78	30.60	-9	721	-1.25%
2024/10/18	0	0.00	30	30.79	30.65	-30	735	-4.08%
2024/10/17	3	30.78	97	30.82	30.85	-94	750	-12.52%
2024/10/16	0	0.00	646	31.33	31.60	-646	763	-84.63%	大賣/鉅額交易
2024/10/15	7	30.10	70	30.08	30.05	-63	777	-8.10%
2024/10/14	5	30.23	39	30.15	30.10	-34	818	-4.15%
2024/10/11	5	30.30	52	30.26	30.20	-47	856	-5.49%
2024/10/09	3	30.38	67	30.39	30.30	-64	879	-7.28%
2024/10/08	20	30.66	22	30.66	30.60	-2	903	-0.22%
2024/10/07	304	30.98	0	0.00	31.00	304	937	32.42%	大買/鉅額交易
2024/10/04	2	30.50	20	30.40	30.35	-18	958	-1.88%
2024/10/01	1	30.65	162	30.65	30.60	-161	972	-16.55%	大賣/鉅額交易
2024/09/30	3	30.90	33.5	30.91	30.90	-30.5	988	-3.09%
2024/09/27	5	30.81	37	30.76	30.75	-32	1,010	-3.17%
2024/09/26	12	30.78	25	30.78	30.65	-13	1,028	-1.26%
2024/09/25	6	30.73	7	30.67	30.75	-1	1,053	-0.09%
2024/09/24	7	30.48	62.3	30.45	30.45	-55.3	1,072	-5.16%
2024/09/23	0	0.00	10.9	30.48	30.40	-10.9	1,082	-1.01%
2024/09/20	267	30.60	87.4	30.45	30.65	179.6	1,099	16.33%	大買/鉅額交易
2024/09/19	0	0.00	12	30.43	30.45	-12	1,100	-1.09%
2024/09/18	39	30.49	6	30.51	30.35	33	1,113	2.96%
2024/09/16	5	30.27	31	30.26	30.20	-26	1,130	-2.30%
2024/09/13	4	29.96	20	29.82	29.80	-16	1,136	-1.41%
2024/09/12	17	29.58	31	29.52	29.60	-14	1,145	-1.22%
2024/09/11	2	29.25	73	29.24	29.15	-71	1,149	-6.18%
2024/09/10	4	29.16	43	29.09	29.15	-39	1,150	-3.39%
2024/09/09	4	29.11	55	29.00	29.10	-51	1,151	-4.43%
2024/09/06	6	29.28	12	29.18	29.25	-6	1,156	-0.52%
2024/09/05	25	29.38	68	29.33	29.20	-43	1,160	-3.70%
2024/09/04	1	29.45	163	29.42	29.30	-162	1,164	-13.91%	大賣/鉅額交易
2024/09/03	0.1	30.50	152	30.32	30.20	-151.9	1,151	-13.20%	大賣/鉅額交易
2024/09/02	2	30.65	45.2	30.61	30.55	-43.2	1,151	-3.75%
2024/08/30	15	30.79	64	30.73	30.90	-49	1,153	-4.25%
2024/08/29	3	30.47	68	30.39	30.45	-65	1,153	-5.63%
2024/08/28	5	30.45	29	30.42	30.40	-24	1,158	-2.07%
2024/08/27	7	30.38	43	30.27	30.40	-36	1,176	-3.06%
2024/08/26	10	30.60	29	30.53	30.40	-19	1,180	-1.61%
2024/08/23	1	30.45	22	30.39	30.45	-21	1,183	-1.77%
2024/08/22	2	30.68	69	30.58	30.45	-67	1,189	-5.63%
2024/08/21	0	0.00	23	30.73	30.75	-23	1,188	-1.94%
2024/08/20	0	0.00	24	30.53	30.40	-24	1,187	-2.02%
2024/08/19	78	30.73	35	30.69	30.65	43	1,198	3.59%
2024/08/16	10	31.00	19	30.74	30.65	-9	1,211	-0.74%
2024/08/15	0	0.00	78	30.62	30.55	-78	1,226	-6.36%
2024/08/14	15	30.67	65	30.64	30.90	-50	1,258	-3.97%
2024/08/13	8	30.87	14	30.62	30.60	-6	1,262	-0.48%
2024/08/12	39	31.09	1.2	31.03	31.15	37.8	1,268	2.98%
2024/08/09	23	30.93	22	30.73	30.60	1	1,279	0.08%
2024/08/08	26	30.85	49	30.66	30.80	-23	1,283	-1.79%
2024/08/07	14	31.05	20	31.14	31.15	-6	1,371	-0.44%
2024/08/06	11	30.14	140	30.18	30.40	-129	1,381	-9.33%	大賣/鉅額交易
2024/08/05	38	30.38	137	30.62	30.10	-99	1,378	-7.18%	大賣/
2024/08/02	124	32.92	0	0.00	32.80	124	1,379	8.99%	大買/鉅額交易
2024/08/01	48	33.64	15	33.63	33.70	33	1,403	2.35%
2024/07/31	635.9	33.71	182	33.35	33.35	453.9	1,411	32.16%	大買/大賣/鉅額交易
2024/07/30	368	33.22	0	0.00	33.40	368	1,392	26.42%	大買/鉅額交易
2024/07/29	364	33.73	82	33.87	33.60	282	1,407	20.04%	大買/鉅額交易
2024/07/26	232	32.42	128	32.45	32.40	104	1,434	7.25%	大買/大賣/鉅額交易
2024/07/23	96	32.07	30	32.10	32.15	66	1,462	4.51%
2024/07/22	48	31.46	13	31.60	31.65	35	1,471	2.38%
2024/07/19	19	32.91	27	32.80	32.65	-8	1,464	-0.55%
2024/07/18	20	33.16	77	33.28	33.30	-57	1,477	-3.86%
2024/07/17	5	33.25	123	33.17	33.25	-118	1,512	-7.80%	大賣/鉅額交易
2024/07/16	23	32.94	226	32.83	32.85	-203	1,512	-13.42%	大賣/鉅額交易
2024/07/15	67	35.79	8	35.76	35.75	59	1,482	3.98%
2024/07/12	34	35.85	75	35.90	35.75	-41	1,471	-2.79%
2024/07/11	32	36.04	37	36.12	36.25	-5	1,476	-0.34%
2024/07/10	89	36.05	52	35.94	35.80	37	1,481	2.50%
2024/07/09	54	36.22	12	36.30	36.10	42	1,478	2.84%
2024/07/08	111	36.64	1	36.80	36.50	110	1,468	7.49%	大買/鉅額交易
2024/07/05	48	36.94	0	0.00	36.75	48	1,457	3.29%
2024/07/04	60	36.80	27	36.76	36.90	33	1,478	2.23%
2024/07/03	96	36.63	3	36.20	36.75	93	1,554	5.98%
2024/07/02	5	36.30	0	0.00	36.20	5	1,572	0.32%
2024/07/01	38	36.17	15	36.06	36.25	23	1,616	1.42%
2024/06/28	57	35.70	4	35.71	35.65	53	1,607	3.30%
2024/06/27	6	35.34	0	0.00	35.45	6	1,597	0.38%
2024/06/26	45	35.24	0	0.00	35.15	45	1,586	2.84%
2024/06/25	13	34.83	23	34.80	34.95	-10	1,579	-0.63%
2024/06/24	3	34.80	19	34.73	34.80	-16	1,589	-1.01%
2024/06/21	0	0.00	17	34.71	34.75	-17	1,599	-1.06%
2024/06/20	1	34.25	4	34.16	34.25	-3	1,597	-0.19%
2024/06/19	2	33.95	5	33.88	33.95	-3	1,607	-0.19%
2024/06/18	25	33.77	1	33.75	33.75	24	1,610	1.49%
2024/06/17	3	33.72	11	33.70	33.70	-8	1,633	-0.49%
2024/06/14	16	33.64	44	33.60	33.65	-28	1,651	-1.70%
2024/06/13	39	33.66	0	0.00	33.60	39	1,712	2.28%
2024/06/12	1	33.65	53	33.56	33.65	-52	1,721	-3.02%
2024/06/11	3	33.58	33	33.66	33.55	-30	1,740	-1.72%
2024/06/07	29	33.82	7	33.85	33.85	22	1,748	1.26%
2024/06/06	1	33.70	56	33.71	33.65	-55	1,778	-3.09%
2024/06/05	2	33.98	104	33.89	33.90	-102	1,804	-5.65%	大賣/鉅額交易
2024/06/04	29	33.75	32	33.71	33.75	-3	1,824	-0.16%
2024/06/03	18	33.84	52	33.83	33.85	-34	1,844	-1.84%
2024/05/31	19	33.78	9	33.88	34.00	10	1,867	0.54%
2024/05/30	54	33.37	14	33.40	33.30	40	1,877	2.13%
2024/05/29	6	33.56	12	33.47	33.50	-6	1,918	-0.31%
2024/05/28	5	33.52	14	33.52	33.50	-9	1,921	-0.47%
2024/05/27	24	33.36	4.9	33.34	33.40	19.1	1,930	0.99%
2024/05/24	28	33.04	19	33.19	33.25	9	1,934	0.47%
2024/05/23	18	33.31	68	33.38	33.10	-50	1,937	-2.58%
2024/05/22	5	33.71	19	33.66	33.65	-14	1,925	-0.73%
2024/05/21	0	0.00	50	33.72	33.70	-50	1,913	-2.61%
2024/05/20	0	0.00	45	33.83	34.05	-45	1,895	-2.37%
2024/05/17	3	33.15	120	33.19	33.30	-117	1,871	-6.25%	大賣/鉅額交易
2024/05/16	0	0.00	65	33.14	33.10	-65	1,861	-3.49%
2024/05/15	0	0.00	147	33.10	33.15	-147	1,852	-7.93%	大賣/鉅額交易
2024/05/14	128	33.09	125	33.00	32.95	3	1,846	0.16%	大買/大賣/
2024/05/13	12	33.75	192	33.19	33.10	-180	1,827	-9.85%	大賣/鉅額交易
2024/05/10	27	34.90	24	34.83	34.95	3	1,741	0.17%
2024/05/09	21	34.65	21	34.61	34.55	0	1,730	0.00%
2024/05/08	87	34.42	30	34.42	34.35	57	1,717	3.32%
2024/05/07	68	34.99	16	34.79	34.75	52	1,698	3.06%
2024/05/06	101	35.44	27	35.42	35.40	74	1,669	4.43%	大買/
2024/05/03	7	35.49	50	35.37	35.25	-43	1,652	-2.60%
2024/05/02	49	35.72	65	35.65	35.35	-16	1,632	-0.98%
2024/04/30	37	35.43	174	35.83	35.15	-137	1,605	-8.54%	大賣/鉅額交易
2024/04/29	99	34.68	4	34.19	35.15	95	1,529	6.21%
2024/04/26	29	33.77	10.9	33.85	33.65	18.1	1,479	1.22%
2024/04/25	139	33.99	27	33.96	33.85	112	1,453	7.71%	大買/鉅額交易
2024/04/24	7	34.19	4	34.04	33.70	3	1,439	0.21%
2024/04/23	78	33.92	9	33.92	34.05	69	1,431	4.82%
2024/04/22	44	33.36	0	0.00	33.40	44	1,392	3.16%
2024/04/19	87	33.10	2	32.68	33.10	85	1,374	6.18%
2024/04/18	55	33.50	7	33.45	33.30	48	1,357	3.54%
2024/04/17	246	32.98	27	33.04	33.15	219	1,331	16.44%	大買/鉅額交易
2024/04/16	60	32.24	40	32.40	32.20	20	1,296	1.54%
2024/04/15	130	32.87	3	32.75	32.75	127	1,279	9.93%	大買/鉅額交易
2024/04/12	99	32.77	494	32.78	32.65	-395	1,259	-31.36%	大賣/鉅額交易
2024/04/11	23	32.63	66	32.59	32.60	-43	1,242	-3.46%
2024/04/10	14	32.80	217	32.94	32.95	-203	1,237	-16.40%	大賣/鉅額交易
2024/04/09	16	33.15	14	33.43	33.45	2	1,210	0.17%
2024/04/08	147	32.71	0	0.00	32.75	147	1,115	13.17%	大買/鉅額交易
2024/04/03	101	32.35	315	32.08	32.05	-214	1,070	-19.99%	大買/大賣/鉅額交易
2024/04/02	12	31.86	7	31.85	31.80	5	1,012	0.49%
2024/04/01	31	32.04	10	31.97	32.00	21	1,001	2.10%
2024/03/29	0.1	31.60	0	0.00	31.60	0.1	992	0.01%
2024/03/28	24.2	31.64	13	31.65	31.50	11.2	1,003	1.12%
2024/03/27	70	31.29	0	0.00	31.30	70	1,000	7.00%
2024/03/26	15	31.17	1	31.20	31.10	14	992	1.41%
2024/03/25	132.1	31.43	45	31.49	31.40	87.1	983	8.86%	大買/
2024/03/22	16	31.84	60	31.87	31.80	-44	985	-4.47%
2024/03/21	17.7	32.14	33	32.08	32.25	-15.3	981	-1.56%
2024/03/20	7	32.05	4	32.01	31.95	3	1,001	0.30%
2024/03/19	57	32.47	0	0.00	32.35	57	989	5.76%
2024/03/18	212	32.26	6	32.32	32.50	206	990	20.80%	大買/鉅額交易
2024/03/15	13	31.53	46	31.55	31.45	-33	963	-3.42%
2024/03/14	65	31.71	11	31.67	31.85	54	972	5.55%
2024/03/13	19	31.42	27	31.40	31.40	-8	963	-0.83%
2024/03/12	62	31.33	73	31.24	31.45	-11	953	-1.15%
2024/03/11	81	31.59	4	31.24	31.70	77	921	8.35%
2024/03/08	10	31.02	0	0.00	31.05	10	893	1.12%
2024/03/07	14	31.15	12	31.16	31.25	2	881	0.23%
2024/03/06	13	31.17	0	0.00	31.20	13	862	1.51%
2024/03/05	75	30.87	7	30.84	30.90	68	839	8.10%
2024/03/04	0	0.00	5	30.60	30.65	-5	816	-0.61%
2024/03/01	1	29.75	3	29.80	29.75	-2	788	-0.25%
2024/02/29	29	29.68	2	29.55	29.70	27	787	3.43%
2024/02/27	0	0.00	2	29.33	29.25	-2	774	-0.26%
2024/02/26	122	29.39	2	29.40	29.40	120	769	15.59%	大買/鉅額交易
2024/02/22	1	29.10	0	0.00	29.10	1	770	0.13%
2024/02/21	0	0.00	12	29.00	28.95	-12	778	-1.54%
2024/02/20	0	0.00	1	29.10	28.90	-1	783	-0.13%
2024/02/19	18	29.13	2	29.10	29.15	16	787	2.03%
2024/02/16	2	29.00	2	29.03	29.00	0	796	0.00%
2024/02/15	1	28.95	68	28.98	28.90	-67	822	-8.15%
2024/02/05	8	29.11	8	29.10	29.05	0	818	0.00%
2024/02/02	3	29.37	3	29.42	29.25	0	840	0.00%
2024/02/01	13	29.26	0	0.00	29.30	13	838	1.55%
2024/01/31	1	29.15	0	0.00	29.15	1	839	0.12%
2024/01/30	35	29.26	12	29.26	29.20	23	840	2.74%
2024/01/29	82	29.14	2	29.00	29.20	80	837	9.56%
2024/01/26	0	0.00	20	28.91	28.85	-20	837	-2.39%
2024/01/25	1	29.00	23	28.92	28.95	-22	847	-2.60%
2024/01/24	43	28.88	9	28.87	29.00	34	892	3.81%
2024/01/23	25	28.70	13	28.65	28.70	12	889	1.35%
2024/01/22	2	28.40	44	28.57	28.55	-42	888	-4.73%
2024/01/19	0	0.00	95	28.31	28.30	-95	882	-10.77%
2024/01/18	0	0.00	17	28.30	28.35	-17	879	-1.93%
2024/01/17	0	0.00	100	28.23	28.25	-100	877	-11.40%
2024/01/16	1	28.65	55	28.65	28.60	-54	856	-6.30%
2024/01/15	1	29.05	34	29.10	29.00	-33	844	-3.91%
2024/01/12	2	29.13	12	29.12	29.20	-10	846	-1.18%
2024/01/11	0	0.00	2	29.00	29.15	-2	846	-0.24%
2024/01/10	4	28.89	0	0.00	28.90	4	856	0.47%
2024/01/09	4	29.15	8	29.14	28.90	-4	852	-0.47%
2024/01/08	3	29.43	1	29.35	29.30	2	841	0.24%
2024/01/05	3	29.35	0	0.00	29.40	3	845	0.35%
2024/01/04	4	29.26	0	0.00	29.10	4	842	0.47%
2024/01/03	1	29.60	18	29.46	29.50	-17	839	-2.03%
2024/01/02	2	29.78	18	29.68	29.70	-16	830	-1.93%
2023/12/29	27	29.66	1	29.65	29.70	26	831	3.13%
2023/12/28	14	29.73	1.9	29.65	29.80	12.1	848	1.43%
2023/12/27	8	29.64	0	0.00	29.60	8	845	0.95%
2023/12/26	4	29.60	1	29.60	29.70	3	844	0.36%
2023/12/25	3	29.45	0	0.00	29.35	3	843	0.36%
2023/12/22	13	29.88	0	0.00	29.80	13	837	1.55%
2023/12/21	1	30.20	36	29.96	29.95	-35	835	-4.19%
2023/12/20	235	30.20	7	30.03	30.25	228	831	27.42%	大買/鉅額交易
2023/12/19	25	29.99	3	30.18	30.25	22	820	2.68%
2023/12/18	173	30.19	1	30.20	30.20	172	812	21.18%	大買/鉅額交易
2023/12/15	85	30.11	3	30.10	30.15	82	802	10.22%
2023/12/14	95	29.87	0	0.00	29.85	95	775	12.26%
2023/12/13	332	29.71	5	29.55	29.75	327	792	41.24%	大買/鉅額交易
2023/12/12	106	29.68	0	0.00	29.65	106	943	11.23%	大買/鉅額交易
2023/12/11	15	29.20	0	0.00	29.20	15	915	1.64%
2023/12/08	20	28.85	0	0.00	29.05	20	904	2.21%
2023/12/07	17	28.74	0.7	28.60	28.85	16.4	920	1.78%
2023/12/06	3	28.87	0	0.00	28.90	3	928	0.32%
2023/12/05	26	28.86	0	0.00	28.90	26	929	2.80%
2023/12/04	35	28.84	0	0.00	28.85	35	935	3.74%
2023/12/01	48	28.42	1	28.50	28.40	47	941	4.99%
2023/11/30	5	28.29	39	28.44	28.45	-34	944	-3.60%
2023/11/29	8	28.47	10	28.41	28.35	-2	943	-0.21%
2023/11/28	36	28.41	4	28.43	28.55	32	944	3.39%
2023/11/27	70	28.15	0	0.00	28.05	70	930	7.52%
2023/11/24	6	28.14	2	28.08	28.05	4	923	0.43%
2023/11/22	64	28.19	1	28.15	28.20	63	936	6.72%
2023/11/21	29	28.11	0	0.00	28.15	29	936	3.10%
2023/11/20	80	27.89	0	0.00	27.90	80	953	8.39%
2023/11/17	30	28.06	2	27.95	27.95	28	949	2.95%
2023/11/16	60	27.97	0	0.00	27.90	60	953	6.29%
2023/11/15	0	0.00	3	27.67	27.85	-3	952	-0.31%
2023/11/14	39	27.55	1	27.25	27.60	38	949	4.00%
2023/11/13	7.1	27.02	5	26.93	26.90	2.1	938	0.22%
2023/11/10	1	26.90	4	26.84	26.75	-3	939	-0.32%
2023/11/09	29	26.54	1	26.65	26.60	28	926	3.02%
2023/11/08	13	26.46	10	26.41	26.50	3	935	0.32%
2023/11/07	4	26.25	10	26.30	26.25	-6	942	-0.64%
2023/11/06	0	0.00	2	26.28	26.35	-2	982	-0.20%
2023/11/03	1	26.15	0	0.00	26.15	1	989	0.10%
2023/11/02	9	26.09	4	26.20	26.05	5	990	0.50%
2023/11/01	39	25.74	81.1	26.15	25.85	-42.1	1,000	-4.21%
2023/10/31	2	25.45	9	25.41	25.35	-7	960	-0.73%
2023/10/30	9	25.40	6	25.38	25.45	3	982	0.31%
2023/10/27	13	25.44	1	25.35	25.35	12	991	1.21%
2023/10/26	5	25.31	9	25.31	25.30	-4	1,008	-0.40%
2023/10/25	8	25.59	4	25.58	25.55	4	1,045	0.38%
2023/10/24	9	25.45	12	25.34	25.50	-3	1,071	-0.28%
2023/10/23	24	25.38	1	25.25	25.25	23	1,138	2.02%
2023/10/20	9	25.31	26	25.28	25.30	-17	1,284	-1.32%
2023/10/19	8	25.54	20	25.52	25.50	-12	1,333	-0.90%
2023/10/18	290.9	25.98	188	25.99	26.00	102.9	1,458	7.05%	大買/大賣/鉅額交易
2023/10/17	42	25.87	3	25.88	25.65	39	1,538	2.53%
2023/10/16	5	25.83	23	25.77	25.90	-18	1,589	-1.13%
2023/10/13	0	0.00	1	26.00	25.95	-1	1,632	-0.06%
2023/10/12	12	25.87	31	25.77	25.95	-19	1,668	-1.14%
2023/10/11	17	25.54	82	25.46	25.50	-65	1,684	-3.86%
2023/10/06	23	25.75	13	25.74	25.80	10	1,696	0.59%
2023/10/05	49	25.59	4	25.61	25.65	45	1,710	2.63%
2023/10/04	117	25.46	102	25.44	25.45	15	1,717	0.87%	大買/大賣/
2023/10/03	12	25.95	2	25.90	25.90	10	1,717	0.58%
2023/10/02	16	26.00	15	25.95	25.95	1	1,762	0.06%
2023/09/28	11	26.07	32	26.07	26.05	-21	1,770	-1.19%
2023/09/27	38	25.99	35	25.97	26.00	3	1,774	0.17%
2023/09/26	12	26.13	33	26.07	26.10	-21	1,791	-1.17%
2023/09/25	0	0.00	27	26.14	26.10	-27	1,807	-1.49%
2023/09/22	12	26.20	16	26.27	26.30	-4	1,814	-0.22%
2023/09/21	34	26.29	48	26.32	26.25	-14	1,829	-0.77%
2023/09/20	152	26.68	107	26.65	26.60	45	1,833	2.46%	大買/大賣/
2023/09/19	47	26.91	73	26.82	26.70	-26	1,847	-1.41%
2023/09/18	103	26.69	409.4	26.61	26.75	-306.4	1,853	-16.53%	大買/大賣/鉅額交易
2023/09/15	115.5	27.18	3,207.9	26.65	26.55	-3,092.5	1,830	-168.97%	大買/大賣/鉅額交易
2023/09/14	78	27.31	171	27.34	27.25	-93	1,679	-5.54%	大賣/
2023/09/13	99	27.18	514	27.22	27.20	-415	1,689	-24.57%	大賣/鉅額交易
2023/09/12	41	27.17	358	27.28	27.20	-317	1,711	-18.52%	大賣/鉅額交易
2023/09/11	45	27.67	412	27.75	27.55	-367	1,738	-21.11%	大賣/鉅額交易
2023/09/08	83	27.92	41	27.93	27.90	42	1,775	2.37%
2023/09/07	56	27.94	107	27.99	28.05	-51	1,915	-2.66%	大賣/
2023/09/06	146.5	28.12	60	27.97	27.95	86.5	2,039	4.24%	大買/
2023/09/05	127	28.43	34	28.40	28.50	93	2,125	4.37%	大買/
2023/09/04	217	28.24	6	28.28	28.35	211	2,263	9.32%	大買/鉅額交易
2023/09/01	78	28.22	1	28.05	28.25	77	2,306	3.34%
2023/08/31	158	28.09	25	28.06	28.05	133	2,449	5.43%	大買/鉅額交易
2023/08/30	16	27.76	62	27.76	27.75	-46	2,456	-1.87%
2023/08/29	117	27.74	5	27.79	27.80	112	2,468	4.54%	大買/鉅額交易
2023/08/28	11	27.33	184	27.49	27.45	-173	2,475	-6.99%	大賣/鉅額交易
2023/08/25	89	27.87	21	27.68	27.70	68	2,471	2.75%
2023/08/24	19	28.09	301	27.89	27.70	-282	2,482	-11.36%	大賣/鉅額交易
2023/08/23	202	28.57	62	28.43	28.35	140	2,472	5.66%	大買/鉅額交易
2023/08/22	95	28.78	142	28.76	28.60	-47	2,480	-1.89%	大賣/
2023/08/21	105	28.99	9	28.97	29.05	96	2,487	3.86%	大買/
2023/08/18	256	28.74	0	0.00	28.75	256	2,501	10.23%	大買/鉅額交易
2023/08/17	325	28.65	4	28.38	28.90	321	2,511	12.78%	大買/鉅額交易
2023/08/16	200	28.62	2	28.40	28.55	198	2,518	7.86%	大買/鉅額交易
2023/08/15	222	28.59	10	28.65	28.60	212	2,546	8.33%	大買/鉅額交易
2023/08/14	413	28.26	6	28.25	28.25	407	2,567	15.85%	大買/鉅額交易
2023/08/11	144	28.19	55	28.12	28.25	89	2,610	3.41%	大買/
2023/08/10	187	28.22	145	28.20	28.15	42	2,723	1.54%	大買/大賣/
2023/08/09	64	29.29	37	29.29	29.20	27	2,756	0.98%
2023/08/08	136	29.60	24	29.54	29.40	112	2,777	4.03%	大買/鉅額交易
2023/08/07	708	29.71	5	29.57	29.80	703	2,836	24.79%	大買/鉅額交易
2023/08/04	114	29.09	11	29.07	29.25	103	2,852	3.61%	大買/鉅額交易
2023/08/02	202	29.05	88	28.99	29.00	114	2,895	3.94%	大買/鉅額交易
2023/08/01	92	29.19	7	29.07	29.25	85	2,927	2.90%
2023/07/31	4	29.29	32	29.34	29.20	-28	2,996	-0.93%
2023/07/28	71	29.57	70	29.61	29.70	1	3,053	0.03%
2023/07/27	65	28.91	3	28.68	29.00	62	3,268	1.90%
2023/07/26	2	28.48	447	28.42	28.45	-445	3,312	-13.44%	大賣/鉅額交易
2023/07/25	603.9	29.34	354	29.74	29.60	249.9	3,450	7.24%	大買/大賣/鉅額交易
2023/07/24	3	27.60	428	27.39	27.10	-425	3,339	-12.73%	大賣/鉅額交易
2023/07/21	285	28.30	307	28.50	28.10	-22	3,337	-0.66%	大買/大賣/
2023/07/20	178	31.09	95	31.21	31.20	83	3,236	2.56%	大買/
2023/07/19	235	30.94	56	30.88	30.75	179	3,190	5.61%	大買/鉅額交易
2023/07/18	336	31.10	16	31.10	31.05	320	3,183	10.05%	大買/鉅額交易
2023/07/17	166	31.12	0	0.00	31.15	166	3,195	5.19%	大買/鉅額交易
2023/07/14	117	30.57	0	0.00	30.55	117	3,188	3.67%	大買/鉅額交易
2023/07/13	167	30.02	23	30.20	29.95	144	3,180	4.53%	大買/鉅額交易
2023/07/12	76	30.13	8	30.04	30.15	68	3,173	2.14%
2023/07/11	0	0.00	1	29.90	29.90	-1	3,175	-0.03%
2023/07/10	2	29.65	16	29.51	29.55	-14	3,196	-0.44%
2023/07/07	0	0.00	34	29.98	29.75	-34	3,210	-1.06%
2023/07/06	0	0.00	36	30.72	30.60	-36	3,184	-1.13%
2023/07/05	1	30.70	73	30.75	30.75	-72	3,184	-2.26%
2023/07/04	0	0.00	18	30.71	30.65	-18	3,188	-0.56%
2023/07/03	0	0.00	91	31.13	31.15	-91	3,180	-2.86%
2023/06/30	0	0.00	16	30.65	30.70	-16	3,186	-0.50%
2023/06/29	5	30.40	18	30.58	30.50	-13	3,191	-0.41%
2023/06/28	0	0.00	15	30.73	30.65	-15	3,201	-0.47%
2023/06/27	33	30.77	18	30.74	30.70	15	3,204	0.47%
2023/06/26	2	30.75	64	30.67	30.70	-62	3,258	-1.90%
2023/06/21	150	30.85	4	30.80	30.95	146	3,252	4.49%	大買/鉅額交易
2023/06/20	1	30.65	9	30.70	30.70	-8	3,256	-0.25%
2023/06/19	23	30.93	11	30.95	30.95	12	3,261	0.37%
2023/06/16	24	31.39	40	31.37	31.25	-16	3,260	-0.49%
2023/06/15	101	30.97	1	30.85	31.25	100	3,251	3.08%	大買/
2023/06/14	143	31.36	13	31.22	31.20	130	3,278	3.96%	大買/鉅額交易
2023/06/13	269	31.54	16	31.65	31.80	253	3,253	7.78%	大買/鉅額交易
2023/06/12	344	31.04	2	31.30	31.30	342	3,151	10.85%	大買/鉅額交易
2023/06/09	141	30.03	2	30.03	30.25	139	3,031	4.59%	大買/鉅額交易
2023/06/08	142	29.64	597	29.73	29.75	-455	2,938	-15.48%	大買/大賣/鉅額交易
2023/06/07	431	29.03	139	29.00	29.10	292	2,803	10.42%	大買/大賣/鉅額交易
2023/06/06	0	0.00	636	28.92	28.90	-636	2,763	-23.01%	大賣/鉅額交易
2023/06/05	30	28.17	78	28.14	28.10	-48	2,621	-1.83%
2023/06/02	4	28.00	93	27.88	27.90	-89	2,608	-3.41%
2023/06/01	5	27.80	98	27.62	27.80	-93	2,601	-3.58%
2023/05/31	10	27.70	32	27.67	27.65	-22	2,592	-0.85%
2023/05/30	30	27.78	76	27.73	27.60	-46	2,584	-1.78%
2023/05/29	24	27.95	71	27.88	27.85	-47	2,575	-1.83%
2023/05/26	51	27.85	5	27.82	27.80	46	2,565	1.79%
2023/05/25	31	28.06	9	27.90	27.90	22	2,556	0.86%
2023/05/24	91	27.92	25	28.16	28.30	66	2,542	2.60%
2023/05/23	3	27.75	104	27.89	27.90	-101	2,518	-4.01%	大賣/鉅額交易
2023/05/22	3	27.25	93	27.67	27.85	-90	2,508	-3.59%
2023/05/19	12	27.10	143	27.29	27.25	-131	2,481	-5.28%	大賣/鉅額交易
2023/05/18	239	27.58	107	27.57	27.60	132	2,447	5.39%	大買/大賣/鉅額交易
2023/05/17	3	27.38	203	27.34	27.30	-200	2,418	-8.27%	大賣/鉅額交易
2023/05/16	89	27.52	251	27.41	27.60	-162	2,364	-6.85%	大賣/鉅額交易
2023/05/15	116	28.98	1	29.45	28.55	115	2,256	5.10%	大買/鉅額交易
2023/05/12	258	29.40	3	29.70	29.85	255	2,195	11.61%	大買/鉅額交易
2023/05/11	258	29.40	3	29.70	29.70	255	2,170	11.75%	大買/鉅額交易
2023/05/10	84	30.07	11	29.99	30.15	73	2,112	3.46%
2023/05/09	111	29.93	0	0.00	29.90	111	2,097	5.29%	大買/鉅額交易
2023/05/08	23	29.84	33	29.70	29.85	-10	2,053	-0.49%
2023/05/05	75	29.66	143	29.86	29.65	-68	2,006	-3.39%	大賣/
2023/05/04	67	29.31	341	29.28	29.60	-274	1,935	-14.16%	大賣/鉅額交易
2023/05/03	101	29.64	124	29.67	29.65	-23	1,867	-1.23%	大買/大賣/
2023/05/02	285	28.43	29	28.41	28.75	256	1,624	15.76%	大買/鉅額交易
2023/04/28	354	28.18	85	28.55	28.30	269	1,566	17.18%	大買/鉅額交易
2023/04/27	94	27.21	174	27.31	27.35	-80	1,365	-5.86%	大賣/
2023/04/26	497	27.65	0	0.00	27.80	497	1,335	37.21%	大買/鉅額交易
2023/04/25	134	27.03	22	27.14	27.15	112	1,289	8.68%	大買/鉅額交易
2023/04/24	395	27.31	0	0.00	27.30	395	1,265	31.21%	大買/鉅額交易
2023/04/21	135	27.06	0	0.00	26.80	135	1,257	10.73%	大買/鉅額交易
2023/04/20	7	27.01	17	27.13	27.05	-10	1,209	-0.83%
2023/04/19	75	26.73	21	27.10	27.10	54	1,150	4.69%
2023/04/18	2	26.80	17	26.69	26.75	-15	1,116	-1.34%
2023/04/17	124	26.93	0	0.00	26.95	124	1,100	11.26%	大買/鉅額交易
2023/04/14	17	26.73	22	26.67	26.65	-5	1,084	-0.46%
2023/04/13	153	27.08	11	27.05	26.85	142	1,070	13.27%	大買/鉅額交易
2023/04/12	5	26.37	0	0.00	26.75	5	1,039	0.48%
2023/04/11	108	26.63	0	0.00	26.60	108	1,012	10.66%	大買/鉅額交易
2023/04/07	59	26.30	13	26.27	26.35	46	976	4.71%
2023/04/06	31	26.21	9	26.26	26.30	22	966	2.28%
2023/03/31	79	26.37	0	0.00	26.50	79	946	8.34%
2023/03/30	114	26.02	38	26.01	26.10	76	918	8.28%	大買/
2023/03/29	120	26.23	0	0.00	26.15	120	900	13.33%	大買/鉅額交易
2023/03/28	128	25.96	74	26.01	26.00	54	881	6.13%	大買/
2023/03/27	30	25.86	0	0.00	26.25	30	859	3.49%
2023/03/24	29	25.50	0	0.00	25.50	29	787	3.68%
2023/03/23	32	25.45	15	25.40	25.55	17	782	2.17%
2023/03/22	0	0.00	4	25.66	25.30	-4	769	-0.52%
2023/03/21	71	25.63	13	25.63	25.70	58	754	7.69%
2023/03/20	28	25.35	149	25.44	25.35	-121	744	-16.26%	大賣/鉅額交易
2023/03/17	75	25.00	19	25.10	25.60	56	717	7.80%
2023/03/16	7	24.50	72	24.44	24.40	-65	634	-10.24%
2023/03/15	110	24.74	6	24.83	24.95	104	612	16.99%	大買/鉅額交易
2023/03/14	165	24.09	0	0.00	24.10	165	578	28.54%	大買/鉅額交易
2023/03/13	49	23.81	43	23.99	24.00	6	578	1.04%
2023/03/10	0	0.00	48	24.02	24.10	-48	569	-8.44%
2023/03/09	23	24.57	0	0.00	24.40	23	569	4.04%
2023/03/08	16	24.40	0	0.00	24.45	16	558	2.86%
2023/03/07	19	24.40	0	0.00	24.40	19	555	3.42%
2023/03/06	37	24.41	0	0.00	24.30	37	556	6.64%
2023/03/03	9	24.31	0	0.00	24.35	9	552	1.63%
2023/03/02	8	24.27	7	24.25	24.30	1	550	0.18%
2023/03/01	14	24.17	0	0.00	24.15	14	546	2.56%
2023/02/24	59	24.39	0	0.00	24.45	59	537	10.97%
2023/02/23	4	24.31	0	0.00	24.35	4	530	0.75%
2023/02/22	1	24.10	0	0.00	24.10	1	525	0.19%
2023/02/21	2	24.15	8	24.10	24.20	-6	522	-1.15%
2023/02/20	20	24.29	0	0.00	24.35	20	525	3.81%
2023/02/17	2	23.85	10	23.83	23.90	-8	529	-1.51%
2023/02/16	0	0.00	11	23.78	23.85	-11	531	-2.07%
2023/02/15	0	0.00	8	23.64	23.60	-8	534	-1.50%
2023/02/14	0	0.00	12	23.64	23.60	-12	540	-2.22%
2023/02/13	2	23.55	13	23.66	23.60	-11	536	-2.05%
2023/02/10	18	24.01	9	24.11	23.95	9	521	1.72%
2023/02/09	85	24.33	0	0.00	24.35	85	506	16.80%
2023/02/08	0	0.00	20	24.22	24.35	-20	502	-3.98%
2023/02/07	48	24.19	0	0.00	24.20	48	491	9.77%
2023/02/06	0	0.00	8	23.73	23.80	-8	466	-1.72%
2023/02/01	2	23.68	0	0.00	23.65	2	443	0.45%
2023/01/31	60	23.55	6	23.58	23.60	54	437	12.33%
2023/01/30	0	0.00	8	23.40	23.40	-8	427	-1.87%
2023/01/17	0	0.00	9	23.25	23.20	-9	418	-2.15%
2023/01/13	6	23.13	2	23.05	22.95	4	407	0.98%
2023/01/12	7	23.16	6	23.25	23.20	1	407	0.25%
2023/01/11	7	23.09	26	22.91	23.25	-19	403	-4.70%
2023/01/09	0	0.00	24	22.38	22.40	-24	369	-6.49%
2023/01/06	0	0.00	21	22.25	22.35	-21	372	-5.64%
2023/01/05	0	0.00	20	22.34	22.35	-20	384	-5.20%
2023/01/04	0	0.00	27	22.21	22.30	-27	386	-6.99%
2023/01/03	0	0.00	19	22.04	22.20	-19	387	-4.90%
2022/12/30	7	22.18	0	0.00	22.20	7	386	1.81%
2022/12/29	0	0.00	39	22.10	22.10	-39	390	-9.98%
2022/12/28	9	22.34	10	22.27	22.25	-1	389	-0.26%
2022/12/27	0	0.00	26	22.32	22.30	-26	390	-6.66%
2022/12/23	0	0.00	23	22.25	22.25	-23	400	-5.74%
2022/12/16	0	0.00	3	22.52	22.45	-3	424	-0.71%
2022/12/15	0	0.00	13	22.72	22.70	-13	423	-3.07%
2022/12/13	1	22.80	0	0.00	22.75	1	422	0.24%
2022/12/12	1	22.60	0	0.00	22.55	1	416	0.24%
2022/12/07	0	0.00	32	22.38	22.45	-32	409	-7.81%
2022/12/05	0	0.00	39	22.61	22.60	-39	405	-9.62%
2022/12/02	0	0.00	8	22.26	22.25	-8	392	-2.04%
2022/12/01	43	22.06	4	22.13	22.35	39	390	9.99%
2022/11/30	0	0.00	13	21.90	21.90	-13	378	-3.44%
2022/11/29	62	21.87	0	0.00	21.90	62	379	16.35%
2022/11/28	44	21.71	0	0.00	21.80	44	375	11.72%
2022/11/25	9	21.66	6	21.63	21.55	3	380	0.79%
2022/11/24	4	21.60	1	21.55	21.55	3	395	0.76%
2022/11/23	0	0.00	6	21.56	21.55	-6	399	-1.50%
2022/11/22	0	0.00	14	21.56	21.55	-14	401	-3.48%
2022/11/21	10	21.55	1	21.55	21.55	9	401	2.24%
2022/11/18	22	21.51	2	21.50	21.50	20	402	4.97%
2022/11/17	1	21.50	45	21.53	21.55	-44	403	-10.90%
2022/11/16	0	0.00	18.5	21.46	21.35	-18.5	402	-4.59%
2022/11/15	18	21.64	42	21.53	21.55	-24	399	-6.01%
2022/11/14	0	0.00	49	21.09	21.10	-49	388	-12.62%
2022/11/11	0	0.00	66	20.93	20.95	-66	385	-17.12%
2022/11/10	84	20.71	18.5	20.68	20.85	65.5	382	17.11%
2022/11/09	0	0.00	8	20.39	20.40	-8	377	-2.12%
2022/11/08	0	0.00	19	20.25	20.25	-19	392	-4.85%
2022/11/07	0	0.00	9	20.17	20.20	-9	397	-2.26%
2022/11/04	0	0.00	71	20.02	20.10	-71	404	-17.53%
2022/11/03	6	20.08	21	20.06	20.05	-15	406	-3.69%
2022/11/02	12	20.13	2	20.10	20.10	10	416	2.40%
2022/11/01	0	0.00	60	20.06	20.10	-60	427	-14.05%
2022/10/31	11	20.03	11	20.02	20.00	0	426	0.00%
2022/10/28	0	0.00	29	20.00	19.95	-29	430	-6.74%
2022/10/27	8	20.04	3	20.10	20.10	5	435	1.15%
2022/10/26	0	0.00	5	19.95	19.95	-5	437	-1.14%
2022/10/25	0	0.00	7	19.99	19.95	-7	443	-1.58%
2022/10/24	12	20.09	2	20.00	20.05	10	448	2.23%
2022/10/21	25	20.06	19	20.05	20.05	6	447	1.34%
2022/10/20	7	19.99	15	19.71	20.10	-8	449	-1.78%
2022/10/19	4	20.04	9	19.92	19.90	-5	446	-1.12%
2022/10/18	9	19.91	0	0.00	20.05	9	456	1.97%
2022/10/17	3	19.77	60	19.76	19.80	-57	456	-12.48%
2022/10/14	0	0.00	18	20.00	20.00	-18	453	-3.97%
2022/10/13	3	20.07	81	20.02	19.85	-78	465	-16.77%
2022/10/12	3	20.28	53	20.24	20.25	-50	458	-10.91%
2022/10/11	18	20.28	26	20.28	20.30	-8	460	-1.74%
2022/10/07	20	20.41	48	20.40	20.45	-28	462	-6.05%
2022/10/06	8	20.46	99	20.40	20.40	-91	465	-19.56%
2022/10/05	10	20.60	42	20.57	20.45	-32	471	-6.78%
2022/10/04	1	20.55	36	20.52	20.55	-35	475	-7.37%
2022/10/03	5	20.42	0	0.00	20.45	5	485	1.03%
2022/09/30	7	20.51	67	20.46	20.50	-60	487	-12.31%
2022/09/29	0	0.00	29	20.68	20.70	-29	490	-5.91%
2022/09/28	5	20.85	54	20.81	20.65	-49	496	-9.87%
2022/09/27	1	21.00	39	21.08	21.15	-38	521	-7.28%
2022/09/26	2	21.15	90	21.13	21.05	-88	517	-16.99%
2022/09/23	4	21.46	4	21.48	21.40	0	514	0.00%
2022/09/22	6	21.47	26	21.45	21.55	-20	520	-3.84%
2022/09/21	10	21.72	20	21.70	21.60	-10	519	-1.92%
2022/09/20	0	0.00	17	21.77	21.75	-17	518	-3.28%
2022/09/19	0	0.00	47	21.86	21.85	-47	523	-8.98%
2022/09/16	3	21.90	4	21.91	21.95	-1	525	-0.19%
2022/09/15	3	22.02	3	21.98	21.95	0	529	0.00%
2022/09/14	0	0.00	1	22.00	22.00	-1	528	-0.19%
2022/09/13	3	22.00	14	21.99	22.05	-11	533	-2.06%
2022/09/12	1	21.85	35	21.81	21.85	-34	530	-6.41%
2022/09/08	2	21.78	25	21.77	21.70	-23	531	-4.33%
2022/09/06	9	21.86	0	0.00	21.90	9	538	1.67%
2022/09/05	6	21.96	23	21.98	21.90	-17	543	-3.13%
2022/09/02	16	22.08	0	0.00	22.00	16	551	2.90%
2022/09/01	73	22.21	0	0.00	22.15	73	556	13.11%
2022/08/31	35	22.40	0	0.00	22.45	35	554	6.31%
2022/08/30	27	22.05	1	21.95	22.10	26	542	4.79%
2022/08/29	14	21.81	5	21.80	21.75	9	545	1.65%
2022/08/26	16	22.00	0	0.00	21.95	16	559	2.86%
2022/08/25	22	22.05	5	22.03	22.05	17	562	3.02%
2022/08/24	40	21.99	0	0.00	22.00	40	563	7.10%
2022/08/23	21	21.96	10	21.97	21.90	11	571	1.92%
2022/08/22	86	22.11	0	0.00	22.15	86	577	14.88%
2022/08/19	82	21.93	0	0.00	22.00	82	578	14.17%
2022/08/18	17	21.80	18	21.74	21.75	-1	579	-0.17%
2022/08/17	17	21.71	25	21.78	21.75	-8	581	-1.38%
2022/08/16	32	21.55	0	0.00	21.60	32	579	5.52%
2022/08/15	111	21.45	0	0.00	21.40	111	577	19.22%	大買/鉅額交易
2022/08/12	27	21.55	0	0.00	21.60	27	565	4.78%
2022/08/11	11	21.53	0	0.00	21.65	11	564	1.95%
2022/08/10	23	21.35	3	21.45	21.45	20	565	3.54%
2022/08/09	41	21.16	1	21.20	21.15	40	574	6.97%
2022/08/08	17	21.24	16	21.20	21.15	1	589	0.17%
2022/08/05	18	21.65	6	21.63	21.60	12	585	2.05%
2022/08/04	18	21.58	7	21.55	21.65	11	602	1.83%
2022/08/03	9	21.71	2	21.65	21.70	7	630	1.11%
2022/08/02	8	21.83	7	21.88	21.95	1	630	0.16%
2022/08/01	37	22.08	0	0.00	22.10	37	630	5.87%
2022/07/29	39	21.74	0	0.00	21.90	39	640	6.09%
2022/07/28	22	21.51	8	21.49	21.50	14	640	2.19%
2022/07/27	12	21.50	28	21.44	21.50	-16	648	-2.47%
2022/07/26	21	21.40	24	21.38	21.40	-3	659	-0.45%
2022/07/25	27	22.30	3	22.25	22.35	24	657	3.65%
2022/07/22	44	22.30	0	0.00	22.30	44	652	6.75%
2022/07/21	4	22.33	0	0.00	22.35	4	672	0.59%
2022/07/20	52	22.28	15	22.23	22.20	37	671	5.51%
2022/07/19	9	22.24	2	22.18	22.30	7	672	1.04%
2022/07/18	50	22.37	19	22.37	22.35	31	677	4.57%
2022/07/15	33	22.35	4	22.31	22.40	29	690	4.20%
2022/07/14	22	22.34	0	0.00	22.40	22	702	3.13%
2022/07/13	0	0.00	9	22.36	22.45	-9	700	-1.29%
2022/07/12	2	22.25	14	22.18	22.20	-12	705	-1.70%
2022/07/11	55	22.25	0	0.00	22.35	55	705	7.80%
2022/07/08	2	22.20	5	22.17	22.20	-3	690	-0.43%
2022/07/07	2	22.20	8	22.24	22.35	-6	688	-0.87%
2022/07/06	10	22.28	18	22.27	22.30	-8	683	-1.17%
2022/07/05	65	22.22	0	0.00	22.45	65	674	9.63%
2022/07/04	5	21.90	1	21.85	21.85	4	643	0.62%
2022/07/01	19	21.85	0	0.00	21.70	19	645	2.95%
2022/06/29	10	22.02	8	22.01	22.00	2	629	0.32%
2022/06/28	11	22.10	5	22.05	22.05	6	631	0.95%
2022/06/27	13	22.05	15	22.10	22.10	-2	632	-0.32%
2022/06/24	1	21.90	1	21.90	22.00	0	630	0.00%
2022/06/23	32	21.81	4	21.78	21.85	28	631	4.43%
2022/06/22	4	21.60	0	0.00	21.75	4	633	0.63%
2022/06/21	66	21.77	0	0.00	21.85	66	632	10.44%
2022/06/20	40	21.56	0	0.00	21.55	40	627	6.37%
2022/06/17	6	21.75	0	0.00	21.75	6	620	0.97%
2022/06/15	38	21.85	10	21.95	22.00	28	613	4.56%
2022/06/14	0	0.00	2	21.60	21.70	-2	611	-0.33%
2022/06/13	19	21.81	19	21.76	21.80	0	610	0.00%
2022/06/10	8	22.08	19	22.02	22.10	-11	601	-1.83%
2022/06/09	38	22.00	8	21.97	22.00	30	595	5.04%
2022/06/08	36	22.02	15	22.02	21.95	21	588	3.57%
2022/06/07	147	22.09	7	22.10	22.05	140	584	23.96%	大買/鉅額交易
2022/06/06	97	22.06	7	22.04	22.05	90	579	15.54%
2022/06/02	16	21.63	2	21.68	21.65	14	570	2.46%
2022/06/01	24	21.76	1	21.75	21.65	23	575	4.00%
2022/05/31	12	21.56	3	21.58	21.95	9	582	1.54%
2022/05/30	59	21.46	0	0.00	21.55	59	576	10.24%
2022/05/27	21	21.32	0	0.00	21.40	21	570	3.68%
2022/05/26	27	21.24	0	0.00	21.25	27	566	4.77%
2022/05/25	36	21.18	0	0.00	21.20	36	560	6.42%
2022/05/24	16	21.30	0	0.00	21.25	16	560	2.86%
2022/05/23	16	21.25	1	21.20	21.30	15	557	2.69%
2022/05/20	52	21.17	0	0.00	21.15	52	569	9.14%
2022/05/19	19	21.05	6	21.03	21.10	13	566	2.30%
2022/05/18	4	21.30	22	21.34	21.40	-18	562	-3.20%
2022/05/17	34	21.24	12	21.27	21.35	22	557	3.94%
2022/05/16	18	20.92	0	0.00	21.10	18	546	3.29%
2022/05/13	11	20.58	0	0.00	20.65	11	524	2.10%
2022/05/12	4	20.74	2	20.70	20.60	2	530	0.38%
2022/05/11	109	20.60	2	20.58	20.70	107	518	20.63%	大買/鉅額交易
2022/05/09	0	0.00	10	19.80	19.75	-10	487	-2.05%
2022/05/04	4	20.13	0	0.00	20.10	4	473	0.85%
2022/04/25	0	0.00	1	20.35	20.25	-1	442	-0.23%
2022/04/18	0	0.00	7	20.64	20.60	-7	395	-1.77%
2022/04/15	0	0.00	7	20.94	20.95	-7	379	-1.85%
2022/04/14	0	0.00	9	21.06	21.05	-9	373	-2.41%
2022/04/13	1	21.10	28	21.06	21.10	-27	374	-7.20%
2022/04/12	2	21.10	6	21.04	21.10	-4	371	-1.08%
2022/04/11	2	21.15	5	21.02	21.10	-3	373	-0.80%
2022/04/08	0	0.00	2	21.10	21.20	-2	375	-0.53%
2022/04/07	0	0.00	10	21.17	21.10	-10	376	-2.65%
2022/04/06	1	21.35	4	21.33	21.35	-3	378	-0.79%
2022/04/01	0	0.00	1	21.35	21.35	-1	378	-0.26%
2022/03/30	3	21.15	0	0.00	21.35	3	375	0.80%
2022/03/29	0	0.00	8	21.20	21.15	-8	371	-2.15%
2022/03/28	0	0.00	11	21.12	21.10	-11	365	-3.01%
2022/03/21	1	21.30	13	21.27	21.35	-12	359	-3.33%
2022/03/17	21	21.24	0	0.00	21.25	21	363	5.78%
2022/03/11	0	0.00	3	21.15	21.00	-3	357	-0.84%
2022/03/09	0	0.00	7	20.86	20.95	-7	359	-1.95%
2022/03/08	0	0.00	19	20.69	20.75	-19	359	-5.29%
2022/03/07	0	0.00	15	20.85	20.90	-15	362	-4.14%
2022/03/04	0	0.00	2	21.30	21.10	-2	356	-0.56%
2022/03/02	0	0.00	16	21.38	21.40	-16	352	-4.54%
2022/03/01	1	21.50	0	0.00	21.50	1	350	0.29%
2022/02/25	0	0.00	11	21.35	21.40	-11	351	-3.13%
2022/02/22	0	0.00	13	21.48	21.55	-13	356	-3.64%
2022/02/21	9	21.75	0	0.00	21.80	9	350	2.57%
2022/02/18	16	21.70	0	0.00	21.75	16	351	4.55%
2022/02/15	0	0.00	10	21.32	21.40	-10	358	-2.79%
2022/02/14	0	0.00	32	21.22	21.30	-32	361	-8.84%
2022/02/11	32	21.37	11	21.35	21.35	21	360	5.82%
2022/02/10	14	21.52	0	0.00	21.55	14	357	3.91%
2022/02/09	9	21.48	0	0.00	21.60	9	359	2.50%
2022/02/07	0	0.00	45	21.21	21.40	-45	357	-12.60%
2022/01/26	0	0.00	30	21.22	21.30	-30	352	-8.51%
2022/01/25	0	0.00	8	21.18	21.25	-8	357	-2.24%
2022/01/18	9	21.78	0	0.00	21.75	9	361	2.49%
2022/01/14	0	0.00	10	21.50	21.55	-10	363	-2.75%
2022/01/12	5	21.57	0	0.00	21.65	5	369	1.35%
2022/01/11	0	0.00	8	21.55	21.60	-8	383	-2.09%
2022/01/10	3	21.57	2	21.60	21.60	1	392	0.25%
2022/01/07	2	21.55	16	21.53	21.60	-14	402	-3.48%
2022/01/05	0	0.00	9	21.50	21.55	-9	411	-2.19%
2021/12/30	2	21.60	0	0.00	21.60	2	418	0.48%
2021/12/28	3	21.57	0	0.00	21.60	3	420	0.71%
2021/12/27	0	0.00	7	21.55	21.55	-7	430	-1.63%
2021/12/23	0	0.00	7	21.50	21.60	-7	443	-1.58%
2021/12/22	0	0.00	8	21.43	21.50	-8	458	-1.75%
2021/12/21	2	21.58	0	0.00	21.60	2	462	0.43%
2021/12/20	0	0.00	17	21.61	21.60	-17	469	-3.62%
2021/12/17	0	0.00	10	21.43	21.50	-10	468	-2.13%
2021/12/16	2	21.38	0	0.00	21.30	2	468	0.43%
2021/12/15	0	0.00	46	21.52	21.55	-46	470	-9.78%
2021/12/14	0	0.00	7	21.55	21.55	-7	476	-1.47%
2021/12/09	3	21.40	7	21.45	21.45	-4	477	-0.84%
2021/12/08	4	21.36	0	0.00	21.40	4	484	0.83%
2021/12/03	47	21.45	7	21.40	21.50	40	491	8.14%
2021/12/02	0	0.00	12	21.38	21.30	-12	490	-2.44%
2021/11/30	1	21.00	0	0.00	21.00	1	489	0.20%
2021/11/29	4	20.65	14	20.80	20.90	-10	492	-2.03%
2021/11/26	0	0.00	14	20.96	20.95	-14	494	-2.83%
2021/11/25	0	0.00	9	21.18	21.20	-9	492	-1.83%
2021/11/24	7	21.16	44	21.14	21.20	-37	495	-7.47%
2021/11/23	0	0.00	8	21.05	21.10	-8	495	-1.61%
2021/11/22	6	21.15	0	0.00	21.15	6	496	1.21%
2021/11/17	1	21.30	5	21.17	21.30	-4	494	-0.81%
2021/11/15	1	21.25	0	0.00	21.30	1	500	0.20%
2021/11/12	4	21.20	0	0.00	21.20	4	509	0.79%
2021/11/10	0	0.00	10	21.30	21.20	-10	523	-1.91%
2021/11/08	0	0.00	2	20.95	20.95	-2	535	-0.37%
2021/11/05	0	0.00	1	20.85	20.90	-1	542	-0.18%
2021/11/04	4	20.80	0	0.00	20.95	4	550	0.73%
2021/11/02	10	20.68	0	0.00	20.60	10	554	1.80%
2021/10/26	8	20.72	0	0.00	20.70	8	556	1.44%
2021/10/21	5	20.57	128	20.63	20.75	-123	561	-21.91%	大賣/鉅額交易
2021/10/20	16	20.58	2	20.55	20.55	14	565	2.48%
2021/10/19	176	20.57	26	20.59	20.50	150	568	26.37%	大買/鉅額交易
2021/10/18	124	20.57	0	0.00	20.65	124	553	22.42%	大買/鉅額交易
2021/10/15	98	20.68	0	0.00	20.65	98	549	17.83%
2021/10/14	66	20.69	14	20.65	20.80	52	542	9.59%
2021/10/13	90	20.65	21	20.62	20.75	69	543	12.70%
2021/10/12	95	20.56	23	20.46	20.65	72	540	13.32%
2021/10/08	59	20.67	10	20.66	20.70	49	539	9.09%
2021/10/07	107	20.84	0	0.00	20.90	107	546	19.57%	大買/鉅額交易
2021/10/06	66	20.47	25	20.47	20.50	41	558	7.34%
2021/10/05	4	20.43	1	20.45	20.55	3	576	0.52%
2021/10/04	0	0.00	1	20.75	20.55	-1	592	-0.17%
2021/10/01	3	21.02	15	21.06	20.90	-12	622	-1.93%
2021/09/30	9	21.17	3	21.13	21.25	6	622	0.96%
2021/09/29	0	0.00	102	21.07	21.10	-102	629	-16.20%	大賣/鉅額交易
2021/09/28	0	0.00	6	21.40	21.40	-6	625	-0.96%
2021/09/24	1	21.15	0	0.00	21.15	1	651	0.15%
2021/09/23	12	21.27	0	0.00	21.20	12	673	1.78%
2021/09/22	38	21.08	15	21.07	21.25	23	705	3.26%
2021/09/17	0	0.00	49	21.41	21.35	-49	713	-6.87%
2021/09/15	8	21.55	0	0.00	21.55	8	730	1.09%
2021/09/14	9	21.54	0	0.00	21.60	9	737	1.22%
2021/09/10	3	21.08	1	21.10	21.00	2	758	0.26%
2021/09/09	1	20.85	1	20.85	21.00	0	762	0.00%
2021/09/08	3	20.98	61	20.90	20.85	-58	770	-7.53%
2021/09/07	0	0.00	9	21.04	21.00	-9	771	-1.17%
2021/09/06	2	20.90	23	20.97	20.90	-21	773	-2.71%
2021/09/03	0	0.00	66	21.13	21.10	-66	774	-8.52%
2021/09/02	2	21.15	73	21.04	21.00	-71	778	-9.12%
2021/09/01	0	0.00	99	21.05	21.15	-99	781	-12.67%
2021/08/31	3	20.93	26	20.71	20.85	-23	777	-2.96%
2021/08/30	0	0.00	46	20.75	20.75	-46	785	-5.86%
2021/08/27	6	20.79	119	20.68	20.80	-113	794	-14.23%	大賣/鉅額交易
2021/08/26	0	0.00	30	20.57	20.55	-30	801	-3.74%
2021/08/25	0	0.00	39	20.60	20.70	-39	809	-4.82%
2021/08/24	6	20.53	21	20.51	20.60	-15	809	-1.85%
2021/08/20	0	0.00	8	20.45	20.45	-8	824	-0.97%
2021/08/19	34	20.51	22	20.50	20.50	12	826	1.45%
2021/08/18	30	20.71	10	20.80	20.95	20	826	2.42%
2021/08/17	6	21.00	30	20.99	20.85	-24	827	-2.90%
2021/08/16	9	21.27	0	0.00	21.20	9	830	1.08%
2021/08/13	47	22.78	3	22.70	22.65	44	824	5.34%
2021/08/12	22	22.65	0	0.00	22.65	22	818	2.69%
2021/08/11	26	22.52	54	22.54	22.55	-28	827	-3.38%
2021/08/10	15	22.56	74	22.56	22.55	-59	846	-6.97%
2021/08/09	5	22.82	4	22.66	22.75	1	886	0.11%
2021/08/06	0	0.00	8	22.86	22.80	-8	939	-0.85%
2021/08/05	4	22.98	0	0.00	22.95	4	984	0.41%
2021/08/04	22	22.99	3	23.00	23.00	19	1,059	1.79%
2021/08/03	0	0.00	21	22.94	23.00	-21	1,236	-1.70%
2021/08/02	15	22.93	30	22.84	23.00	-15	1,315	-1.14%
2021/07/30	0	0.00	9	22.85	22.90	-9	1,333	-0.68%
2021/07/28	4	22.71	4	22.59	22.65	0	1,402	0.00%
2021/07/27	5	22.91	24	22.92	22.90	-19	1,453	-1.31%
2021/07/23	4	23.05	0	0.00	23.10	4	1,520	0.26%
2021/07/22	0	0.00	1	23.00	23.00	-1	1,553	-0.06%
2021/07/21	0	0.00	13	22.93	23.00	-13	1,593	-0.82%
2021/07/20	0	0.00	4	22.93	23.00	-4	1,643	-0.24%
2021/07/19	3	23.15	5	23.09	23.20	-2	1,734	-0.12%
2021/07/16	8	23.02	2	22.95	23.10	6	2,217	0.27%
2021/07/15	5	22.89	0	0.00	23.00	5	2,405	0.21%
2021/07/14	0	0.00	7	22.78	22.95	-7	2,598	-0.27%
2021/07/13	1	23.20	9	23.13	23.10	-8	2,705	-0.30%
2021/07/12	2	23.13	0	0.00	23.25	2	2,785	0.07%
2021/07/09	1	23.55	2	23.50	23.45	-1	2,898	-0.03%
2021/07/08	6	23.87	0	0.00	23.90	6	3,032	0.20%
2021/07/07	4	23.36	0	0.00	23.45	4	3,187	0.13%
2021/07/06	24	23.29	0	0.00	23.35	24	3,408	0.70%
2021/07/05	27	23.33	0	0.00	23.35	27	3,460	0.78%
2021/07/02	65	23.46	8	23.36	23.50	57	3,466	1.64%
2021/07/01	10	23.40	0	0.00	23.35	10	3,458	0.29%
2021/06/30	1	23.35	14	23.36	23.35	-13	3,450	-0.38%
2021/06/29	13	23.18	1	23.25	23.30	12	3,441	0.35%
2021/06/28	2	23.03	0	0.00	23.00	2	3,444	0.06%
2021/06/25	20	22.91	0	0.00	22.95	20	3,457	0.58%
2021/06/24	9	22.81	0	0.00	22.80	9	3,455	0.26%
2021/06/23	6	22.78	0	0.00	22.75	6	3,468	0.17%
2021/06/22	58	22.68	0	0.00	22.55	58	3,472	1.67%
2021/06/21	4	22.65	0	0.00	22.45	4	3,481	0.11%
2021/06/18	13	22.92	0	0.00	23.00	13	3,482	0.37%
2021/06/17	20	22.92	0	0.00	23.00	20	3,508	0.57%
2021/06/16	14	23.00	0	0.00	22.90	14	3,502	0.40%
2021/06/15	8	22.83	0	0.00	23.00	8	3,503	0.23%
2021/06/11	17	22.81	0	0.00	22.70	17	3,504	0.49%
2021/06/10	19	22.65	0	0.00	22.70	19	3,499	0.54%
2021/06/09	4	22.71	0	0.00	22.70	4	3,496	0.11%
2021/06/08	6	22.96	5	22.94	22.95	1	3,490	0.03%
2021/06/07	2	23.05	7	23.08	22.90	-5	3,489	-0.14%
2021/06/04	0	0.00	2	23.28	23.20	-2	3,482	-0.06%
2021/06/03	8	23.60	2	23.55	23.60	6	3,480	0.17%
2021/06/02	12	23.27	0	0.00	23.25	12	3,479	0.34%
2021/06/01	13	22.84	2	22.93	22.95	11	3,472	0.32%
2021/05/31	5	22.79	1	22.65	22.75	4	3,475	0.12%
2021/05/28	10	22.56	0	0.00	22.45	10	3,470	0.29%
2021/05/27	1	22.30	27	22.27	22.25	-26	3,468	-0.75%
2021/05/26	2	22.48	6	22.43	22.60	-4	3,471	-0.12%
2021/05/25	17	22.58	7	22.63	22.45	10	3,471	0.29%
2021/05/24	3	22.53	0	0.00	22.55	3	3,465	0.09%
2021/05/20	0	0.00	12	22.00	22.00	-12	3,463	-0.35%
2021/05/19	8	22.28	39	22.16	22.25	-31	3,457	-0.90%
2021/05/18	0	0.00	2	20.95	22.00	-2	3,448	-0.06%
2021/05/17	0	0.00	34	20.78	20.75	-34	3,426	-0.99%
2021/05/14	0	0.00	11	22.34	22.40	-11	3,380	-0.33%
2021/05/13	12	22.76	26	22.44	22.30	-14	3,322	-0.42%
2021/05/12	1	22.75	111	23.21	23.25	-110	3,274	-3.36%	大賣/鉅額交易
2021/05/11	0	0.00	131	26.30	24.70	-131	3,195	-4.10%	大賣/鉅額交易
2021/05/10	7	25.19	79	26.20	26.50	-72	3,013	-2.39%
2021/05/07	0	0.00	16	24.69	24.70	-16	2,940	-0.54%
2021/05/06	0	0.00	5	24.81	25.25	-5	2,929	-0.17%
2021/05/05	53	24.87	0	0.00	24.70	53	2,893	1.83%
2021/05/04	112	24.19	0	0.00	23.95	112	2,860	3.92%	大買/鉅額交易
2021/05/03	8	25.66	0	0.00	25.00	8	2,807	0.28%
2021/04/29	1	26.25	0	0.00	26.10	1	2,763	0.04%
2021/04/28	1	26.75	2	26.40	26.50	-1	2,741	-0.04%
2021/04/26	0	0.00	34	26.35	26.40	-34	2,681	-1.27%
2021/04/23	28	26.34	47	26.50	26.50	-19	2,629	-0.72%
2021/04/22	0	0.00	180	27.92	27.45	-180	2,551	-7.05%	大賣/鉅額交易
2021/04/21	99	25.97	77	26.52	27.10	22	2,065	1.07%
2021/04/20	0	0.00	23	27.04	26.45	-23	1,881	-1.22%
2021/04/19	0	0.00	54	26.49	26.70	-54	1,685	-3.20%
2021/04/16	0	0.00	107	25.80	26.35	-107	1,579	-6.78%	大賣/鉅額交易
2021/04/15	0	0.00	51	25.76	26.10	-51	1,489	-3.42%
2021/04/14	0	0.00	3	24.78	25.35	-3	1,364	-0.22%
2021/04/13	1	25.30	46	25.42	25.20	-45	1,235	-3.64%
2021/04/12	1	24.05	38	24.58	24.95	-37	1,043	-3.55%
2021/04/09	2	22.93	0	0.00	23.35	2	820	0.24%
2021/04/08	17	22.56	2	22.53	22.80	15	766	1.96%
2021/04/07	60	22.74	0	0.00	22.60	60	754	7.95%
2021/04/06	117	22.77	0	0.00	22.75	117	766	15.27%	大買/鉅額交易
2021/04/01	55	22.83	8	22.75	22.80	47	789	5.95%
2021/03/31	3	22.95	0	0.00	22.90	3	776	0.39%
2021/03/30	30	22.55	0	0.00	22.60	30	739	4.05%
2021/03/29	9	22.29	1	22.20	22.30	8	724	1.10%
2021/03/26	4	22.20	9	22.13	22.15	-5	717	-0.70%
2021/03/25	3	22.13	3	22.20	22.10	0	712	0.00%
2021/03/24	12	22.25	8	22.19	22.10	4	714	0.56%
2021/03/23	10	22.16	28	22.05	22.00	-18	692	-2.60%
2021/03/22	15	22.20	11	22.16	22.00	4	701	0.57%
2021/03/19	0	0.00	16	21.97	21.95	-16	678	-2.36%
2021/03/18	1	22.25	0	0.00	22.10	1	682	0.15%
2021/03/17	1	22.20	5	22.13	22.10	-4	698	-0.57%
2021/03/16	4	22.00	0	0.00	22.00	4	705	0.57%
2021/03/10	0	0.00	2	22.08	22.15	-2	756	-0.26%
2021/03/09	0	0.00	5	22.04	22.10	-5	769	-0.65%
2021/03/08	0	0.00	10	21.97	21.90	-10	782	-1.28%
2021/03/05	0	0.00	5	21.73	21.80	-5	808	-0.62%
2021/03/04	4	21.85	7	21.78	21.90	-3	890	-0.34%
2021/03/03	11	21.82	6	21.80	21.80	5	896	0.56%
2021/03/02	0	0.00	39	21.73	21.65	-39	918	-4.25%
2021/02/26	46	21.66	21	21.64	21.80	25	938	2.67%
2021/02/25	23	21.89	3	21.88	21.95	20	946	2.11%
2021/02/24	10	21.85	10	21.74	21.65	0	980	0.00%
2021/02/23	1	21.75	0	0.00	21.90	1	1,004	0.10%
2021/02/22	4	21.40	23	21.30	21.40	-19	1,024	-1.85%
2021/02/18	8	21.43	0	0.00	21.35	8	1,176	0.68%
2021/02/17	0	0.00	11	21.10	21.25	-11	1,249	-0.88%
2021/02/05	0	0.00	2	20.70	20.80	-2	1,266	-0.16%
2021/02/04	3	20.75	7	20.73	20.70	-4	1,312	-0.30%
2021/02/02	0	0.00	9	20.82	20.95	-9	1,373	-0.66%
2021/02/01	0	0.00	1	20.65	20.65	-1	1,385	-0.07%
2021/01/29	0	0.00	24	20.64	20.50	-24	1,385	-1.73%
2021/01/28	0	0.00	10	20.83	20.65	-10	1,378	-0.73%
2021/01/27	0	0.00	20	21.21	21.20	-20	1,366	-1.46%
2021/01/26	4	21.13	17	21.09	21.15	-13	1,368	-0.95%
2021/01/25	21	21.14	0	0.00	21.15	21	1,370	1.53%
2021/01/22	8	21.18	0	0.00	21.10	8	1,368	0.58%
2021/01/21	11	21.48	4	21.20	21.25	7	1,362	0.51%
2021/01/20	5	21.49	22	21.40	21.25	-17	1,361	-1.25%
2021/01/19	1	22.35	0	0.00	22.15	1	1,343	0.07%
2021/01/18	7	21.90	41	21.90	22.15	-34	1,346	-2.53%
2021/01/15	16	22.24	20	22.39	22.25	-4	1,344	-0.30%
2021/01/14	4	22.70	5	22.63	22.65	-1	1,375	-0.07%
2021/01/13	2	22.80	4	22.85	22.65	-2	1,380	-0.14%
2021/01/12	11	22.73	17	22.58	22.45	-6	1,397	-0.43%
2021/01/11	8	22.91	5	22.94	22.75	3	1,401	0.21%
2021/01/08	39	22.55	13	22.58	22.65	26	1,396	1.86%
2021/01/07	2	22.55	4	22.70	22.65	-2	1,400	-0.14%
2021/01/06	12	22.37	45	23.11	22.55	-33	1,401	-2.35%
2021/01/05	1	23.70	0	0.00	23.30	1	1,450	0.07%
2021/01/04	10	23.48	7	23.31	23.55	3	1,581	0.19%
2020/12/31	25	23.47	1	23.45	23.20	24	1,571	1.53%
2020/12/30	0	0.00	2	23.55	23.45	-2	1,564	-0.13%
2020/12/29	0	0.00	40	23.46	23.40	-40	1,566	-2.55%
2020/12/28	31	23.56	7	23.65	23.90	24	1,549	1.55%
2020/12/25	5	22.84	0	0.00	22.90	5	1,515	0.33%
2020/12/24	8	22.60	0	0.00	22.75	8	1,513	0.53%
2020/12/23	0	0.00	1	22.45	22.55	-1	1,514	-0.07%
2020/12/22	1	23.10	1	22.40	22.40	0	1,510	0.00%
2020/12/21	0	0.00	6	23.02	23.20	-6	1,517	-0.40%
2020/12/18	16	23.12	22	23.03	23.05	-6	1,514	-0.40%
2020/12/17	0	0.00	19	22.86	22.90	-19	1,506	-1.26%
2020/12/16	23	22.91	10	22.89	22.95	13	1,509	0.86%
2020/12/15	0	0.00	9	22.25	22.35	-9	1,489	-0.60%
2020/12/14	12	22.17	0	0.00	22.20	12	1,484	0.81%
2020/12/11	5	22.05	16	22.08	21.75	-11	1,483	-0.74%
2020/12/10	0	0.00	63	22.27	22.40	-63	1,467	-4.29%
2020/12/08	11	22.16	0	0.00	22.00	11	1,482	0.74%
2020/12/07	2	22.33	15	22.19	22.15	-13	1,475	-0.88%
2020/12/04	7	22.34	8	22.29	22.40	-1	1,471	-0.07%
2020/12/03	1	22.60	23	22.59	22.50	-22	1,463	-1.50%
2020/12/01	38	23.09	33	22.86	23.20	5	1,495	0.33%
2020/11/30	2	23.53	948	22.82	22.80	-946	1,483	-63.78%	大賣/鉅額交易
2020/11/27	10	23.88	0	0.00	23.85	10	1,435	0.70%
2020/11/26	272	24.08	2	23.90	24.05	270	1,452	18.59%	大買/鉅額交易
2020/11/25	10	24.01	0	0.00	23.90	10	1,457	0.69%
2020/11/24	177	23.80	0	0.00	23.90	177	1,448	12.22%	大買/鉅額交易
2020/11/23	59	23.81	0	0.00	23.75	59	1,446	4.08%
2020/11/20	158	23.21	0	0.00	23.25	158	1,407	11.22%	大買/鉅額交易
2020/11/19	18	23.19	2	23.08	23.15	16	1,387	1.15%
2020/11/18	162	23.12	6	22.97	23.30	156	1,358	11.48%	大買/鉅額交易
2020/11/17	99	22.55	0	0.00	23.00	99	1,302	7.60%
2020/11/16	186	21.76	0	0.00	21.75	186	1,218	15.26%	大買/鉅額交易
2020/11/13	2	21.13	0	0.00	21.25	2	1,150	0.17%
2020/11/12	80	20.99	0	0.00	21.25	80	1,143	7.00%
2020/11/11	4	20.56	0	0.00	20.90	4	1,134	0.35%
2020/11/10	1	20.30	41	20.05	20.20	-40	1,100	-3.63%
2020/11/09	28	20.03	4	20.00	20.05	24	1,094	2.19%
2020/11/06	10	20.00	6	20.05	19.95	4	1,095	0.37%
2020/11/05	5	19.92	10	19.90	19.90	-5	1,094	-0.46%
2020/11/04	13	19.97	2	19.95	20.00	11	1,090	1.01%
2020/11/03	0	0.00	4	20.01	20.00	-4	1,089	-0.37%
2020/11/02	10	19.80	1	19.85	19.80	9	1,088	0.83%
2020/10/30	0	0.00	4	20.00	19.95	-4	1,082	-0.37%
2020/10/29	2	20.05	4	20.08	20.05	-2	1,077	-0.19%
2020/10/28	1	20.35	5	20.25	20.25	-4	1,070	-0.37%
2020/10/27	12	20.20	73	20.18	20.10	-61	1,066	-5.72%
2020/10/26	1	20.30	33	20.35	20.30	-32	1,061	-3.01%
2020/10/23	21	20.40	17	20.44	20.45	4	1,058	0.38%
2020/10/22	103	20.49	376	20.41	20.40	-273	1,058	-25.79%	大買/大賣/鉅額交易
2020/10/21	117	20.37	22	20.45	20.40	95	1,016	9.34%	大買/
2020/10/20	6	20.39	22	20.51	20.55	-16	1,017	-1.57%
2020/10/19	173	20.19	3	20.15	20.20	170	994	17.10%	大買/鉅額交易
2020/10/16	62	20.18	0	0.00	20.05	62	989	6.27%
2020/10/15	0	0.00	9	20.25	20.15	-9	984	-0.91%
2020/10/14	0	0.00	29	20.22	20.25	-29	979	-2.96%
2020/10/13	36	20.12	115	20.29	20.15	-79	975	-8.09%	大賣/
2020/10/12	3	20.55	45	19.82	20.95	-42	921	-4.56%
2020/10/08	0	0.00	11	19.47	19.50	-11	821	-1.34%
2020/10/07	1	19.60	1	19.55	19.60	0	834	0.00%
2020/10/06	0	0.00	12	19.48	19.55	-12	847	-1.42%
2020/10/05	82	19.13	4	19.08	19.15	78	850	9.17%
2020/09/24	10	19.00	15	19.03	18.85	-5	875	-0.57%
2020/09/23	44	19.39	135	19.50	19.35	-91	865	-10.52%	大賣/
2020/09/22	69	19.85	75	19.80	19.85	-6	852	-0.70%
2020/09/21	5	20.02	19	19.95	19.95	-14	847	-1.65%
2020/09/18	16	19.79	0	0.00	19.85	16	839	1.91%
2020/09/17	28	19.78	0	0.00	19.75	28	839	3.33%
2020/09/16	49	19.72	0	0.00	19.75	49	837	5.85%
2020/09/15	31	19.58	0	0.00	19.65	31	829	3.74%
2020/09/14	39	19.74	0	0.00	19.75	39	824	4.73%
2020/09/11	39	19.81	0	0.00	19.55	39	818	4.76%
2020/09/10	0	0.00	2	20.30	20.20	-2	785	-0.25%
2020/09/09	17	20.29	0	0.00	20.40	17	781	2.18%
2020/09/08	0	0.00	4	20.60	20.55	-4	773	-0.52%
2020/09/07	14	20.42	0	0.00	20.70	14	758	1.85%
2020/09/04	111	19.91	3	20.25	20.00	108	714	15.11%	大買/鉅額交易
2020/09/03	17	20.51	9	20.44	20.00	8	694	1.15%
2020/09/02	28	20.10	21	19.94	20.30	7	677	1.03%
2020/09/01	0	0.00	68	19.67	19.85	-68	646	-10.52%
2020/08/31	70	19.53	3	19.45	19.45	67	620	10.80%
2020/08/28	4	19.05	28	19.05	19.00	-24	589	-4.07%
2020/08/27	0	0.00	26	18.80	19.00	-26	577	-4.50%
2020/08/26	33	18.58	0	0.00	18.60	33	559	5.89%
2020/08/21	10	18.48	0	0.00	18.50	10	549	1.82%
2020/08/20	7	18.75	14	18.36	18.30	-7	546	-1.28%
2020/08/18	20	18.90	27	18.90	18.85	-7	517	-1.35%
2020/08/14	9	18.20	2	18.15	18.25	7	462	1.51%
2020/08/13	17	17.90	0	0.00	18.05	17	455	3.74%
2020/08/12	84	17.70	6	17.69	17.70	78	440	17.72%
2020/07/27	0	0.00	5	16.95	16.90	-5	465	-1.07%
2020/07/23	13	17.18	0	0.00	17.25	13	454	2.86%
2020/07/21	0	0.00	46	17.26	17.35	-46	453	-10.13%
2020/07/20	2	17.20	16.3	17.30	17.20	-14.3	451	-3.18%
2020/07/17	11	17.46	35	17.39	17.35	-24	447	-5.36%
2020/07/16	20	17.70	4	17.58	17.60	16	447	3.58%
2020/07/15	55	18.39	0	0.00	18.40	55	428	12.83%
2020/07/14	1	18.30	0	0.00	18.30	1	400	0.25%
2020/07/10	0	0.00	10	18.24	18.25	-10	379	-2.64%
2020/07/08	0	0.00	3	18.35	18.40	-3	374	-0.80%
2020/07/06	30	18.30	0	0.00	18.40	30	367	8.17%
2020/07/03	0	0.00	3	18.17	18.20	-3	361	-0.83%
2020/07/02	3	18.10	3	18.07	18.15	0	362	0.00%
2020/07/01	0	0.00	3	18.02	18.05	-3	358	-0.84%
2020/06/30	0	0.00	3	17.98	18.00	-3	359	-0.83%
2020/06/24	0	0.00	3	18.03	18.00	-3	367	-0.82%
2020/06/17	1	18.05	0	0.00	18.10	1	388	0.26%
2020/06/16	8	17.99	0	0.00	18.00	8	394	2.03%
2020/06/12	0	0.00	3	17.62	17.70	-3	412	-0.73%
2020/06/11	0	0.00	3	17.95	17.85	-3	418	-0.72%
2020/06/10	0	0.00	3	18.05	18.05	-3	425	-0.71%
2020/06/08	0	0.00	3	18.03	18.05	-3	446	-0.67%
2020/06/05	0	0.00	3	17.97	18.00	-3	442	-0.68%
2020/06/04	0	0.00	26	17.91	17.90	-26	446	-5.83%
2020/05/29	0	0.00	5	17.68	17.70	-5	452	-1.11%
2020/05/28	0	0.00	7	17.69	17.70	-7	455	-1.54%
2020/05/25	0	0.00	5	17.49	17.50	-5	475	-1.05%
2020/05/22	5	17.58	0	0.00	17.55	5	476	1.05%
2020/05/21	8	17.78	0	0.00	17.80	8	480	1.67%
2020/05/18	18	17.42	0	0.00	17.45	18	478	3.76%
2020/05/15	0	0.00	3	17.35	17.35	-3	475	-0.63%
2020/05/14	14	17.45	16	17.35	17.50	-2	473	-0.42%
2020/05/13	0	0.00	4	17.60	17.60	-4	472	-0.85%
2020/05/12	7	17.77	0	0.00	17.70	7	470	1.49%
2020/05/08	9	17.76	0	0.00	17.70	9	464	1.94%
2020/05/06	7	17.49	0	0.00	17.55	7	467	1.50%
2020/05/04	5	17.35	0	0.00	17.35	5	470	1.06%
2020/04/27	0	0.00	2	17.30	17.20	-2	513	-0.39%
2020/04/24	0	0.00	3	16.77	16.85	-3	511	-0.59%
2020/04/22	1	16.80	0	0.00	16.75	1	514	0.19%
2020/04/21	0	0.00	6	16.78	16.65	-6	520	-1.15%
2020/04/20	0	0.00	31	17.14	17.15	-31	515	-6.01%
2020/04/17	0	0.00	20	17.31	17.20	-20	517	-3.86%
2020/04/14	0	0.00	14	17.08	17.30	-14	514	-2.72%
2020/04/13	2	16.85	21	16.87	16.95	-19	510	-3.72%
2020/04/10	2	16.75	0	0.00	16.80	2	511	0.39%
2020/04/09	17	16.71	4	16.70	16.80	13	521	2.49%
2020/04/08	0	0.00	16	16.40	16.65	-16	528	-3.03%
2020/04/07	0	0.00	12	16.05	16.10	-12	613	-1.96%
2020/04/06	0	0.00	12	15.81	15.80	-12	652	-1.84%
2020/04/01	0	0.00	15	15.68	15.75	-15	659	-2.27%
2020/03/31	11	15.77	3	15.78	15.80	8	661	1.21%
2020/03/30	26	15.51	0	0.00	15.65	26	657	3.95%
2020/03/27	0	0.00	6	15.71	15.65	-6	658	-0.91%
2020/03/26	0	0.00	6	15.10	15.20	-6	649	-0.92%
2020/03/25	0	0.00	6	15.05	15.10	-6	650	-0.92%
2020/03/19	0	0.00	52	14.04	13.95	-52	669	-7.76%
2020/03/18	0	0.00	5	15.09	15.05	-5	685	-0.73%
2020/03/17	0	0.00	10	15.27	15.35	-10	689	-1.45%
2020/03/16	0	0.00	1	15.65	15.70	-1	682	-0.15%
2020/03/11	0	0.00	8	17.23	17.10	-8	651	-1.23%
2020/03/10	0	0.00	7	17.10	17.10	-7	649	-1.08%
2020/03/06	0	0.00	1	17.60	17.60	-1	635	-0.16%
2020/03/05	0	0.00	11	17.65	17.65	-11	636	-1.73%
2020/03/04	0	0.00	1	17.50	17.60	-1	636	-0.16%
2020/03/03	0	0.00	22	17.59	17.60	-22	637	-3.45%
2020/03/02	15	17.60	1	17.50	17.50	14	647	2.16%
2020/02/27	0	0.00	4	17.83	17.75	-4	697	-0.57%
2020/02/26	0	0.00	10	17.93	17.90	-10	694	-1.44%
2020/02/25	0	0.00	8	17.89	17.90	-8	701	-1.14%
2020/02/24	0	0.00	12	18.01	18.00	-12	719	-1.67%
2020/02/20	0	0.00	8	18.11	18.10	-8	724	-1.10%
2020/02/17	0	0.00	10	18.06	18.05	-10	745	-1.34%
2020/02/14	0	0.00	9	18.06	18.10	-9	746	-1.21%
2020/02/13	0	0.00	10	18.07	18.10	-10	745	-1.34%
2020/02/12	0	0.00	14	18.03	18.05	-14	745	-1.88%
2020/02/11	0	0.00	10	18.05	18.05	-10	739	-1.35%
2020/02/10	0	0.00	6	17.98	18.00	-6	736	-0.81%
2020/02/07	0	0.00	13	18.09	18.15	-13	731	-1.78%
2020/02/06	0	0.00	5	18.21	18.25	-5	728	-0.69%
2020/02/05	0	0.00	12	18.11	18.15	-12	727	-1.65%
2020/02/04	0	0.00	2	18.20	18.25	-2	723	-0.28%
2020/01/30	0	0.00	148	18.38	18.35	-148	700	-21.11%	大賣/鉅額交易
2020/01/20	0	0.00	34	19.05	19.05	-34	666	-5.10%
2020/01/17	0	0.00	62	19.00	19.05	-62	666	-9.30%
2020/01/16	0	0.00	12	19.08	19.05	-12	663	-1.81%
2020/01/15	0	0.00	34	19.02	18.95	-34	661	-5.14%
2020/01/14	0	0.00	54	19.10	19.10	-54	654	-8.25%
2020/01/13	33	19.11	17	19.06	19.10	16	660	2.42%
2020/01/10	1	19.05	11	19.05	19.10	-10	656	-1.52%
2020/01/09	0	0.00	18	19.06	19.05	-18	654	-2.75%
2020/01/08	0	0.00	47	19.05	19.05	-47	652	-7.20%
2020/01/06	7	19.40	0	0.00	19.25	7	644	1.09%
2020/01/03	20	19.55	0	0.00	19.45	20	639	3.13%
2019/12/31	67	19.51	0	0.00	19.60	67	613	10.92%
2019/12/30	0	0.00	75	19.34	19.35	-75	520	-14.41%
2019/12/27	0	0.00	35	19.19	19.25	-35	475	-7.36%
2019/12/26	0	0.00	21	19.14	19.10	-21	464	-4.52%
2019/12/25	22	19.21	0	0.00	19.25	22	459	4.78%
2019/12/24	0	0.00	23	19.18	19.20	-23	464	-4.95%
2019/12/23	0	0.00	26	19.29	19.25	-26	460	-5.65%
2019/12/20	0	0.00	4	19.40	19.35	-4	460	-0.87%
2019/12/19	20	19.51	15	19.50	19.45	5	457	1.09%
2019/12/18	130	19.44	3	19.40	19.50	127	451	28.12%	大買/鉅額交易
2019/12/17	13	19.45	21	19.41	19.35	-8	442	-1.81%
2019/12/16	1	19.40	14	19.41	19.35	-13	433	-3.00%
2019/12/13	128	19.38	6	19.28	19.35	122	422	28.89%	大買/鉅額交易
2019/12/12	1	19.00	20	19.01	19.05	-19	390	-4.87%
2019/12/11	0	0.00	17	18.93	18.90	-17	379	-4.48%
2019/12/10	0	0.00	12	18.91	18.90	-12	376	-3.19%
2019/12/09	0	0.00	6	18.91	18.90	-6	379	-1.58%
2019/12/06	0	0.00	5	18.76	18.75	-5	370	-1.35%
2019/12/05	0	0.00	12	18.71	18.70	-12	366	-3.27%
2019/12/03	0	0.00	5	18.68	18.70	-5	361	-1.38%
2019/12/02	0	0.00	18	18.74	18.70	-18	359	-5.00%
2019/11/29	0	0.00	18	18.85	18.80	-18	354	-5.07%
2019/11/28	0	0.00	12	18.88	18.85	-12	349	-3.44%
2019/11/27	13	18.92	7	18.93	18.90	6	343	1.75%
2019/11/26	285	18.65	148.8	18.65	18.65	136.2	328	41.43%	大買/大賣/鉅額交易
2019/11/25	0	0.00	236	18.67	18.65	-236	264	-89.23%	大賣/鉅額交易
2019/11/22	0	0.00	13	18.57	18.70	-13	264	-4.92%
2019/11/21	0	0.00	626.9	18.58	18.55	-626.9	254	-246.09%	大賣/鉅額交易
2019/11/20	0	0.00	355	18.74	18.70	-355	233	-151.76%	大賣/鉅額交易
2019/11/19	0	0.00	125	18.74	18.75	-125	225	-55.32%	大賣/鉅額交易
2019/11/18	0	0.00	90	18.80	18.75	-90	221	-40.72%
2019/11/15	0	0.00	326	18.92	18.90	-326	213	-152.37%	大賣/鉅額交易
2019/11/14	0	0.00	190	18.97	19.00	-190	204	-92.71%	大賣/鉅額交易
2019/11/13	0	0.00	2	18.85	18.85	-2	194	-1.03%
2019/11/12	0	0.00	3	18.83	18.90	-3	195	-1.54%
2019/11/11	0	0.00	4	18.75	18.80	-4	198	-2.02%
2019/11/08	3	18.87	0	0.00	18.80	3	194	1.54%
2019/11/07	2	18.95	2	18.93	18.95	0	194	0.00%
2019/11/04	0	0.00	2	18.90	18.95	-2	197	-1.01%
2019/11/01	0	0.00	2	18.85	18.90	-2	198	-1.01%
2019/10/31	0	0.00	4	18.88	18.80	-4	201	-1.99%
2019/10/29	0	0.00	2	18.88	18.85	-2	204	-0.98%
2019/10/28	0	0.00	2	18.85	18.85	-2	205	-0.97%
2019/10/25	44	18.94	4	18.93	18.95	40	202	19.76%
2019/10/24	0	0.00	2	18.98	19.00	-2	200	-1.00%
2019/10/23	0	0.00	4	18.93	19.00	-4	200	-2.00%
2019/10/22	52	18.98	2	18.95	19.00	50	207	24.13%
2019/10/21	0	0.00	3	18.93	18.95	-3	206	-1.45%
2019/10/18	0	0.00	4	18.83	18.85	-4	196	-2.04%
2019/10/17	0	0.00	4	18.88	18.85	-4	201	-1.98%
2019/10/15	0	0.00	2	18.63	18.65	-2	202	-0.99%
2019/10/14	1	18.65	1	18.65	18.65	0	201	0.00%
2019/10/09	0	0.00	2	18.65	18.60	-2	209	-0.96%
2019/10/08	0	0.00	4	18.63	18.65	-4	222	-1.80%
2019/10/03	0	0.00	2	18.63	18.60	-2	233	-0.85%
2019/10/02	0	0.00	2	18.65	18.65	-2	234	-0.85%
2019/10/01	0	0.00	2	18.63	18.65	-2	236	-0.85%
2019/09/27	0	0.00	1	18.60	18.60	-1	239	-0.42%
2019/09/26	0	0.00	1	18.70	18.70	-1	233	-0.43%
2019/09/25	0	0.00	2	18.75	18.80	-2	231	-0.86%
2019/09/24	0	0.00	2	18.75	18.80	-2	227	-0.88%
2019/09/19	0	0.00	1	18.90	18.85	-1	225	-0.44%
2019/09/18	0	0.00	1	18.85	18.90	-1	225	-0.44%
2019/09/17	0	0.00	2	18.85	18.90	-2	224	-0.89%
2019/09/16	0	0.00	2	18.85	18.90	-2	224	-0.89%
2019/09/12	0	0.00	1	18.80	18.85	-1	224	-0.45%
2019/09/11	0	0.00	1	18.75	18.70	-1	228	-0.44%
2019/09/10	1	18.80	0	0.00	18.85	1	222	0.45%
2019/09/09	0	0.00	2	18.85	18.80	-2	223	-0.90%
2019/09/06	0	0.00	1	18.80	18.80	-1	224	-0.45%
2019/09/05	2	18.90	1.9	18.90	18.95	0.1	223	0.07%
2019/09/04	0	0.00	1	18.75	18.95	-1	224	-0.45%
2019/09/03	0	0.00	1	18.75	18.75	-1	221	-0.45%
2019/08/29	0	0.00	2	18.68	18.65	-2	223	-0.90%
2019/08/26	0	0.00	2	18.70	18.70	-2	221	-0.90%
2019/08/23	0	0.00	2	18.85	18.90	-2	223	-0.89%
2019/08/20	0	0.00	2	18.90	18.95	-2	230	-0.87%
2019/08/16	0	0.00	2	18.78	18.80	-2	231	-0.86%
2019/08/13	0	0.00	2	18.63	18.65	-2	226	-0.88%
2019/08/12	0	0.00	3	18.63	18.65	-3	229	-1.31%
2019/08/07	0	0.00	3	18.67	18.65	-3	236	-1.27%
2019/08/06	0	0.00	3	18.57	18.70	-3	238	-1.26%
2019/08/05	0	0.00	3	18.72	18.75	-3	234	-1.28%
2019/08/01	0	0.00	2	18.85	18.85	-2	229	-0.87%
2019/07/31	0	0.00	2	18.90	18.90	-2	229	-0.87%
2019/07/30	0	0.00	2	18.93	19.00	-2	224	-0.89%
2019/07/29	0	0.00	3	18.95	19.00	-3	229	-1.31%
2019/07/26	0	0.00	2	18.93	18.95	-2	229	-0.87%
2019/07/25	0	0.00	2	18.95	18.95	-2	235	-0.85%
2019/07/23	0	0.00	2	19.05	19.05	-2	229	-0.87%
2019/07/19	0	0.00	2	19.03	19.05	-2	228	-0.88%
2019/07/18	0	0.00	33	19.06	19.05	-33	221	-14.87%
2019/07/17	0	0.00	42.5	19.13	19.15	-42.5	220	-19.34%
2019/07/16	0	0.00	2	19.13	19.15	-2	217	-0.92%
2019/07/15	0	0.00	2	19.10	19.10	-2	216	-0.92%
2019/07/12	0	0.00	1	20.05	20.00	-1	208	-0.48%
2019/07/11	0	0.00	1	20.05	20.10	-1	195	-0.51%
2019/07/05	0	0.00	1	20.00	20.00	-1	188	-0.53%
2019/07/03	0	0.00	1	19.95	19.90	-1	189	-0.53%
2019/07/02	0	0.00	1	19.95	20.05	-1	189	-0.53%
2019/06/27	0	0.00	1	19.95	20.00	-1	188	-0.53%
2019/06/25	0	0.00	1	19.85	19.90	-1	192	-0.52%
2019/06/24	0	0.00	1	19.80	19.80	-1	195	-0.51%
2019/06/20	0	0.00	1	19.75	19.80	-1	197	-0.51%
2019/06/17	0	0.00	1	19.65	19.60	-1	198	-0.50%
2019/06/14	0	0.00	2	19.48	19.60	-2	201	-0.99%
2019/05/30	0	0.00	2	19.60	19.65	-2	214	-0.93%
2019/05/28	86	19.60	14	19.61	19.60	72	218	32.96%
2019/05/27	0	0.00	2	19.53	19.50	-2	217	-0.92%
2019/05/22	0	0.00	2	19.40	19.40	-2	214	-0.93%
2019/05/20	0	0.00	2	19.18	19.10	-2	215	-0.93%
2019/05/17	0	0.00	2	19.28	19.20	-2	214	-0.93%
2019/05/16	0	0.00	1	19.25	19.25	-1	213	-0.47%
2019/05/15	0	0.00	1	19.40	19.55	-1	207	-0.48%
2019/05/14	0	0.00	1	19.65	19.65	-1	202	-0.49%
2019/05/13	0	0.00	1	19.65	19.65	-1	200	-0.50%
2019/05/10	0	0.00	5	19.64	19.70	-5	201	-2.48%
2019/05/09	2	19.65	1	19.75	19.65	1	201	0.50%
2019/05/03	0	0.00	2	19.80	19.95	-2	196	-1.02%
2019/05/02	0	0.00	1	19.80	19.80	-1	195	-0.51%
2019/04/30	0	0.00	1	19.85	19.90	-1	187	-0.53%
2019/04/29	0	0.00	1.7	19.85	19.90	-1.7	186	-0.93%
2019/04/26	0	0.00	1	19.85	19.85	-1	185	-0.54%
2019/04/24	0	0.00	2	19.88	19.90	-2	187	-1.07%
2019/04/23	0	0.00	2	19.90	19.90	-2	187	-1.07%
2019/04/19	0	0.00	2	19.80	19.90	-2	189	-1.06%
2019/04/12	0	0.00	4	19.85	19.90	-4	182	-2.19%
2019/04/09	0	0.00	2	19.73	19.80	-2	181	-1.10%
2019/04/02	0	0.00	2	19.78	19.80	-2	173	-1.15%
2019/04/01	0	0.00	4	19.79	19.75	-4	176	-2.27%
2019/03/29	0	0.00	2	19.78	19.70	-2	172	-1.16%
2019/03/28	0	0.00	2	19.73	19.70	-2	170	-1.17%
2019/03/27	0	0.00	2	19.78	19.75	-2	166	-1.20%
2019/03/26	0	0.00	2	19.83	19.85	-2	168	-1.19%
2019/03/21	0	0.00	2	19.70	19.70	-2	161	-1.24%
2019/03/20	0	0.00	2	19.65	19.80	-2	160	-1.25%
2019/03/19	0	0.00	2	19.65	19.65	-2	160	-1.24%
2019/03/14	0	0.00	1	19.70	19.70	-1	151	-0.66%
2019/03/13	0	0.00	1	19.75	19.80	-1	149	-0.67%
2019/03/12	0	0.00	1	19.75	19.80	-1	149	-0.67%
2019/03/11	0	0.00	2	19.83	19.80	-2	147	-1.36%
2019/03/08	0	0.00	2	19.83	19.85	-2	147	-1.36%
2019/03/07	0	0.00	4	19.88	19.85	-4	150	-2.66%
2019/03/06	0	0.00	2	19.90	20.00	-2	149	-1.34%
2019/02/25	0	0.00	1	19.40	19.40	-1	129	-0.77%
2019/02/21	0	0.00	1	19.35	19.35	-1	126	-0.79%
2019/02/20	0	0.00	1	19.30	19.40	-1	126	-0.79%
2019/02/19	0	0.00	1	19.30	19.35	-1	124	-0.81%
2019/02/18	0	0.00	1	19.25	19.30	-1	122	-0.82%
2019/02/15	3	19.18	0	0.00	19.25	3	119	2.51%
2019/02/13	3	19.23	0	0.00	19.25	3	117	2.55%
2019/01/25	0	0.00	5	19.00	19.10	-5	111	-4.47%
2019/01/16	0	0.00	85	18.89	18.90	-85	120	-70.72%
2019/01/10	0	0.00	0.2	18.85	18.95	-0.2	120	-0.18%
2018/12/28	0	0.00	8	18.82	18.90	-8	152	-5.24%
2018/12/27	0	0.00	16	18.78	18.90	-16	154	-10.38%
2018/12/26	0	0.00	17	18.68	18.80	-17	158	-10.75%
2018/12/25	0	0.00	17	18.71	18.75	-17	158	-10.75%
2018/12/24	0	0.00	44	18.73	18.85	-44	158	-27.77%
2018/12/21	0	0.00	12	18.78	18.80	-12	158	-7.56%
2018/12/20	0	0.00	22	18.80	18.80	-22	159	-13.76%
2018/12/19	0	0.00	64	18.85	18.90	-64	159	-40.08%
2018/12/18	0	0.00	45	18.94	19.05	-45	153	-29.27%
2018/12/17	0	0.00	11	19.09	19.15	-11	153	-7.17%
2018/12/14	0	0.00	6	19.05	19.05	-6	154	-3.87%
2018/12/13	0	0.00	9	19.11	19.20	-9	159	-5.64%
2018/12/12	0	0.00	27	19.09	19.20	-27	159	-16.88%
2018/12/11	0	0.00	17	19.06	19.10	-17	157	-10.81%
2018/12/10	0	0.00	21	19.05	19.05	-21	157	-13.36%
2018/12/07	0	0.00	7	19.17	19.20	-7	157	-4.43%
2018/12/06	0	0.00	1	19.10	19.10	-1	159	-0.63%
2018/12/05	0	0.00	1	19.25	19.35	-1	159	-0.63%
2018/12/04	30	19.29	1	19.25	19.40	29	164	17.60%
2018/12/03	0	0.00	1	19.25	19.30	-1	167	-0.60%
2018/11/30	5	18.95	141	19.02	18.95	-136	167	-80.98%	大賣/鉅額交易
2018/11/29	0	0.00	1	19.20	19.25	-1	163	-0.61%
2018/11/28	0	0.00	1	19.20	19.15	-1	165	-0.61%
2018/11/27	0	0.00	1	19.15	19.20	-1	168	-0.59%
2018/11/26	0	0.00	1	19.20	19.25	-1	169	-0.59%
2018/11/23	0	0.00	1	19.10	19.15	-1	171	-0.58%
2018/11/22	0	0.00	1	19.05	19.15	-1	175	-0.57%
2018/11/21	0	0.00	1	19.10	19.15	-1	180	-0.56%
2018/11/20	0	0.00	1	19.15	19.25	-1	181	-0.55%
2018/11/19	0	0.00	1	19.20	19.25	-1	182	-0.55%
2018/11/16	0	0.00	11	19.23	19.25	-11	184	-5.95%
2018/11/15	0	0.00	6	19.12	19.15	-6	185	-3.24%
2018/11/14	0	0.00	1	19.10	19.20	-1	186	-0.54%
2018/11/13	1	19.05	2	19.10	19.10	-1	189	-0.53%
2018/11/12	2	19.20	1	19.15	19.15	1	189	0.53%
2018/11/09	2	19.15	6	19.13	19.15	-4	191	-2.09%
2018/11/08	6	19.09	2	19.00	19.00	4	202	1.98%
2018/11/07	1	19.05	1	18.95	19.00	0	201	0.00%
2018/11/06	2	19.03	2	18.95	18.95	0	204	0.00%
2018/11/05	0	0.00	1	19.00	19.05	-1	205	-0.49%
2018/11/02	0	0.00	2	18.93	18.95	-2	207	-0.96%
2018/11/01	0	0.00	2	18.75	19.00	-2	209	-0.96%
2018/10/31	4	18.75	2	18.68	18.75	2	209	0.95%
2018/10/30	0	0.00	3	18.58	18.50	-3	209	-1.43%
2018/10/29	1	18.75	2	18.70	18.75	-1	207	-0.48%
2018/10/26	0	0.00	9	18.74	18.80	-9	207	-4.33%
2018/10/25	2	18.78	2	18.78	18.75	0	205	0.00%
2018/10/24	5	19.13	2	19.08	19.00	3	201	1.49%
2018/10/23	3	19.18	2	19.13	19.15	1	201	0.50%
2018/10/22	0	0.00	2	19.25	19.25	-2	198	-1.01%
2018/10/19	0	0.00	6	19.19	19.20	-6	202	-2.97%
2018/10/18	0	0.00	2	19.25	19.30	-2	198	-1.01%
2018/10/17	0	0.00	2	19.28	19.30	-2	199	-1.00%
2018/10/16	0	0.00	2	19.23	19.30	-2	197	-1.01%
2018/10/15	0	0.00	17	19.27	19.35	-17	195	-8.72%
2018/10/12	0	0.00	15	19.22	19.25	-15	192	-7.79%
2018/10/11	4	19.26	1	19.15	19.30	3	185	1.61%
2018/10/09	0	0.00	1	20.00	20.00	-1	172	-0.58%
2018/10/08	0	0.00	1	20.05	19.95	-1	170	-0.59%
2018/10/05	10	19.99	2	19.95	19.95	8	169	4.71%
2018/10/04	7	20.09	6	20.09	20.15	1	168	0.59%
2018/10/03	2	20.18	26	20.17	20.20	-24	164	-14.59%
2018/10/02	0	0.00	8	20.22	20.30	-8	171	-4.66%
2018/10/01	1	20.30	2	20.25	20.35	-1	181	-0.55%
2018/09/28	1	20.25	7	20.20	20.20	-6	185	-3.24%
2018/09/27	1	20.30	7	20.23	20.20	-6	185	-3.24%
2018/09/26	1	20.35	6	20.27	20.25	-5	188	-2.66%
2018/09/25	0	0.00	4	20.30	20.30	-4	193	-2.07%
2018/09/21	3	20.25	60	20.27	20.25	-57	205	-27.74%
2018/09/20	1	20.45	63	20.35	20.25	-62	207	-29.85%
2018/09/19	2	20.35	2	20.33	20.55	0	213	0.00%
2018/09/18	2	20.43	2	20.35	20.40	0	218	0.00%
2018/09/17	3	20.33	2	20.30	20.40	1	224	0.45%
2018/09/14	3	20.40	2	20.35	20.40	1	229	0.44%
2018/09/13	0	0.00	2	20.25	20.30	-2	232	-0.86%
2018/09/12	2	20.20	3	20.13	20.15	-1	233	-0.43%
2018/09/11	7	20.17	7	20.14	20.20	0	233	0.00%
2018/09/10	15	20.08	3	20.12	20.15	12	236	5.07%
2018/09/07	0	0.00	2	20.20	20.15	-2	232	-0.86%
2018/09/06	0	0.00	3	20.25	20.20	-3	231	-1.30%
2018/09/05	0	0.00	2	20.23	20.20	-2	231	-0.86%
2018/09/04	1	20.40	1	20.20	20.20	0	239	0.00%
2018/09/03	0	0.00	2	20.35	20.35	-2	238	-0.84%
2018/08/31	63	20.43	0	0.00	20.50	63	238	26.47%
2018/08/30	0	0.00	1	20.25	20.30	-1	517	-0.19%
2018/08/29	0	0.00	1	20.30	20.30	-1	516	-0.19%
2018/08/28	8	20.26	1	20.30	20.25	7	515	1.36%
2018/08/27	0	0.00	1	20.10	20.05	-1	513	-0.19%
2018/08/24	0	0.00	1	20.05	20.15	-1	512	-0.19%
2018/08/16	1	20.15	0	0.00	20.15	1	529	0.19%
2018/08/15	0	0.00	1	20.20	20.20	-1	532	-0.19%
2018/08/14	0	0.00	4	19.76	19.75	-4	522	-0.77%
2018/08/13	0	0.00	1	19.70	19.70	-1	524	-0.19%
2018/08/10	0	0.00	1	19.95	20.00	-1	525	-0.19%
2018/08/09	0	0.00	1	19.95	20.00	-1	526	-0.19%
2018/08/08	0	0.00	1	20.05	20.00	-1	530	-0.19%
2018/08/07	1	19.90	1	19.95	19.90	0	546	0.00%
2018/08/06	3	19.95	1	19.90	19.95	2	553	0.36%
2018/08/03	3	19.95	11	19.91	19.90	-8	554	-1.44%
2018/08/02	6	19.91	8	19.91	19.90	-2	557	-0.36%
2018/08/01	5	20.00	12	19.95	20.00	-7	557	-1.26%
2018/07/31	0	0.00	2	19.93	19.95	-2	560	-0.36%
2018/07/30	0	0.00	10	19.94	19.95	-10	560	-1.78%
2018/07/27	0	0.00	3	19.87	19.85	-3	561	-0.53%
2018/07/26	0	0.00	18	19.91	19.90	-18	561	-3.20%
2018/07/25	0	0.00	3	19.68	19.75	-3	561	-0.53%
2018/07/24	2	19.58	3	19.53	19.75	-1	563	-0.18%
2018/07/23	0	0.00	2	19.65	19.65	-2	562	-0.36%
2018/07/20	9	19.65	3	19.60	19.65	6	568	1.06%
2018/07/19	10	19.37	3	19.35	19.50	7	571	1.23%
2018/07/18	0	0.00	4	19.25	19.30	-4	572	-0.70%
2018/07/17	6	19.25	3	19.20	19.15	3	572	0.52%
2018/07/16	9	19.24	3	19.20	19.25	6	574	1.05%
2018/07/13	5	19.19	3	19.13	19.20	2	574	0.35%
2018/07/12	4	19.19	3	19.17	19.15	1	577	0.17%
2018/07/11	4	19.20	3	19.15	19.20	1	582	0.17%
2018/07/10	6	19.18	7	19.18	19.15	-1	585	-0.17%
2018/07/09	4	20.06	4	20.05	20.15	0	580	0.00%
2018/07/06	0	0.00	10	19.97	20.00	-10	572	-1.75%
2018/07/05	0	0.00	13	20.01	20.00	-13	572	-2.27%
2018/07/04	2	19.95	11	20.00	20.00	-9	574	-1.57%
2018/07/03	1	19.95	14	19.96	19.95	-13	574	-2.26%
2018/07/02	0	0.00	19	20.05	20.10	-19	569	-3.34%
2018/06/29	0	0.00	5	20.15	20.10	-5	563	-0.89%
2018/06/28	0	0.00	6	20.15	20.10	-6	559	-1.07%
2018/06/27	20	20.30	6	20.40	20.30	14	553	2.53%
2018/06/26	0	0.00	4	20.55	20.45	-4	546	-0.73%
2018/06/25	0	0.00	5	20.80	20.75	-5	542	-0.92%
2018/06/22	0	0.00	2	20.80	20.85	-2	542	-0.37%
2018/06/21	0	0.00	3	20.82	20.85	-3	540	-0.56%
2018/06/20	0	0.00	4	20.93	20.90	-4	539	-0.74%
2018/06/19	3	21.05	0	0.00	21.05	3	542	0.55%
2018/06/15	1	21.20	0	0.00	21.15	1	541	0.18%
2018/06/14	0	0.00	9	21.17	21.15	-9	542	-1.66%
2018/06/13	0	0.00	22	21.22	21.20	-22	544	-4.04%
2018/06/12	1	21.25	42	21.24	21.20	-41	646	-6.34%
2018/06/11	1	21.35	2	21.35	21.35	-1	640	-0.16%
2018/06/08	0	0.00	22	21.37	21.40	-22	641	-3.43%
2018/06/07	0	0.00	21	21.37	21.40	-21	643	-3.26%
2018/06/06	0	0.00	12	21.40	21.40	-12	368	-3.26%
2018/06/05	0	0.00	13	21.37	21.40	-13	369	-3.52%
2018/06/04	0	0.00	29	21.39	21.30	-29	369	-7.84%
2018/06/01	0	0.00	19	21.27	21.30	-19	370	-5.13%
2018/05/31	4	21.16	188	21.11	21.10	-184	372	-49.39%	大賣/鉅額交易
2018/05/30	0	0.00	17	21.23	21.20	-17	369	-4.61%
2018/05/29	1	21.40	25	21.29	21.30	-24	368	-6.51%
2018/05/28	6	21.42	11	21.35	21.40	-5	368	-1.36%
2018/05/25	0	0.00	15	21.39	21.40	-15	366	-4.09%
2018/05/24	0	0.00	7	21.41	21.45	-7	368	-1.90%
2018/05/23	0	0.00	23	21.48	21.45	-23	368	-6.24%
2018/05/22	2	21.65	10	21.58	21.60	-8	364	-2.19%
2018/05/21	3	21.63	21	21.61	21.60	-18	369	-4.87%
2018/05/18	0	0.00	20	21.57	21.55	-20	373	-5.36%
2018/05/17	1	21.50	19	21.59	21.60	-18	377	-4.77%
2018/05/16	7	21.57	31	21.54	21.50	-24	377	-6.36%
2018/05/15	2	21.50	40	21.47	21.45	-38	376	-10.08%
2018/05/14	3	21.98	35	21.98	22.00	-32	373	-8.56%
2018/05/11	3	22.07	4	22.05	22.10	-1	370	-0.27%
2018/05/10	0	0.00	10	22.06	22.00	-10	371	-2.69%
2018/05/09	1	22.00	2	22.05	21.95	-1	371	-0.27%
2018/05/08	1	22.00	11	22.00	22.05	-10	372	-2.68%
2018/05/04	0	0.00	6	21.95	21.90	-6	371	-1.62%
2018/05/03	1	21.95	8	21.96	22.00	-7	372	-1.88%
2018/05/02	2	21.93	10	21.95	22.00	-8	373	-2.14%
2018/04/30	0	0.00	20	22.02	22.00	-20	370	-5.39%
2018/04/27	7	21.95	19	21.92	21.95	-12	371	-3.23%
2018/04/25	0	0.00	12	21.95	21.95	-12	381	-3.14%
2018/04/24	4	21.95	11	21.96	21.95	-7	381	-1.83%
2018/04/23	0	0.00	11	22.05	22.00	-11	382	-2.88%
2018/04/20	1	22.05	13	22.01	22.00	-12	382	-3.14%
2018/04/19	0	0.00	17	21.99	21.95	-17	390	-4.35%
2018/04/18	0	0.00	21	21.98	21.90	-21	399	-5.26%
2018/04/17	0	0.00	23	21.98	21.95	-23	398	-5.78%
2018/04/16	0	0.00	18	22.13	22.10	-18	398	-4.52%
2018/04/13	0	0.00	14	22.19	22.20	-14	401	-3.49%
2018/04/12	0	0.00	11	22.25	22.30	-11	406	-2.71%
2018/04/11	0	0.00	14	22.25	22.20	-14	411	-3.40%
2018/04/10	0	0.00	18	22.31	22.25	-18	410	-4.38%
2018/04/09	0	0.00	16	22.31	22.30	-16	410	-3.90%
2018/04/03	0	0.00	4	22.25	22.35	-4	410	-0.97%
2018/04/02	0	0.00	20	22.38	22.35	-20	417	-4.79%
2018/03/30	0	0.00	6	22.25	22.25	-6	413	-1.45%
2018/03/29	1	22.15	6	22.13	22.15	-5	412	-1.21%
2018/03/28	0	0.00	5	22.14	22.10	-5	411	-1.21%
2018/03/27	0	0.00	3	22.23	22.25	-3	410	-0.73%
2018/03/26	0	0.00	4	21.98	22.00	-4	406	-0.98%
2018/03/23	0	0.00	1	22.00	22.00	-1	404	-0.25%
2018/03/22	0	0.00	4	22.14	22.15	-4	402	-0.99%
2018/03/21	0	0.00	27	22.15	22.15	-27	400	-6.73%
2018/03/20	0	0.00	2	22.15	22.15	-2	402	-0.50%
2018/03/19	5	22.22	2	22.15	22.20	3	402	0.74%
2018/03/16	2,191	22.00	0	0.00	22.00	2,191	400	547.13%	大買/鉅額交易
2018/03/14	0	0.00	2	22.30	22.30	-2	309	-0.65%
2018/03/12	0	0.00	5	22.22	22.20	-5	322	-1.55%
2018/03/09	2	22.25	3	22.18	22.30	-1	326	-0.31%
2018/03/08	4	22.20	11	22.16	22.15	-7	335	-2.09%
2018/03/07	4	22.21	1	22.20	22.15	3	339	0.88%
2018/03/06	11	22.24	2	22.25	22.15	9	336	2.68%
2018/03/05	0	0.00	3	22.20	22.20	-3	339	-0.88%
2018/03/02	6	22.28	0	0.00	22.25	6	336	1.78%
2018/03/01	11	22.32	2	22.23	22.30	9	333	2.70%
2018/02/27	3	22.40	3	22.35	22.45	0	330	0.00%
2018/02/26	0	0.00	6	22.35	22.30	-6	327	-1.83%
2018/02/23	0	0.00	4	22.25	22.30	-4	323	-1.24%
2018/02/22	0	0.00	3	22.10	22.10	-3	324	-0.92%
2018/02/21	0	0.00	40	22.08	22.10	-40	326	-12.25%
2018/02/12	0	0.00	38	21.98	21.90	-38	323	-11.75%
2018/02/07	0	0.00	10	22.32	22.15	-10	313	-3.19%
2018/02/06	0	0.00	4	22.06	22.10	-4	310	-1.29%
2018/02/05	0	0.00	14	22.60	22.60	-14	307	-4.55%
2018/01/31	1	22.80	0	0.00	22.85	1	303	0.33%
2018/01/25	0	0.00	2	23.00	22.95	-2	303	-0.66%
2018/01/23	0	0.00	27	22.91	22.90	-27	300	-8.98%
2018/01/22	0	0.00	85	22.96	22.90	-85	297	-28.54%