宏璟 (2527)-新加坡商瑞銀券商分點個股進出

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

宏璟

(2527)

可現股當沖

股價
38.90
漲跌
▲1.40
漲幅
+3.73%
成交量
1,580張
產業
上市營建類股
124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

宏璟 (2527)籌碼相關－新加坡商瑞銀券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

新加坡商瑞銀券商分點個股進出
新加坡商瑞銀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	46	37.66	62	37.69	37.50	-16	640	-2.50%
2024/11/19	61	37.14	34	37.07	37.20	27	636	4.25%
2024/11/18	125	36.67	90	36.58	36.75	35	640	5.46%	大買/
2024/11/15	160	36.43	218	36.34	36.00	-58	634	-9.15%	大買/大賣/
2024/11/14	146	34.81	93	34.93	35.30	53	627	8.45%	大買/
2024/11/13	52	34.31	29	33.97	34.15	23	614	3.74%
2024/11/12	48	33.89	52	33.94	34.00	-4	610	-0.66%
2024/11/11	164	34.16	114	34.26	34.05	50	615	8.13%	大買/大賣/
2024/11/08	37	33.05	27	32.68	32.30	10	621	1.61%
2024/11/07	7	32.06	0	0.00	32.20	7	634	1.10%
2024/11/06	1	31.85	1	32.00	32.00	0	653	0.00%
2024/11/05	16	31.97	15	31.96	31.85	1	696	0.14%
2024/11/04	7	32.05	51	31.97	31.90	-44	775	-5.68%
2024/11/01	48	32.44	9	32.57	32.65	39	800	4.87%
2024/10/30	29	32.11	5	32.02	32.20	24	903	2.66%
2024/10/29	17	31.67	33	31.87	31.90	-16	1,037	-1.54%
2024/10/28	18	32.32	13	32.27	32.35	5	1,155	0.43%
2024/10/25	35	32.19	5	32.31	32.40	30	1,168	2.57%
2024/10/24	71	32.30	60	32.36	32.20	11	1,199	0.92%
2024/10/23	10	32.86	28	32.93	32.75	-18	1,219	-1.48%
2024/10/22	11	33.20	14	33.18	33.00	-3	1,251	-0.24%
2024/10/21	34	33.84	29	34.12	33.60	5	1,261	0.40%
2024/10/18	8	34.61	61	34.65	34.15	-53	1,282	-4.13%
2024/10/17	38	34.42	44	34.93	36.00	-6	1,294	-0.46%
2024/10/16	158	33.96	320	35.48	36.10	-162	1,307	-12.39%	大買/大賣/鉅額交易
2024/10/15	42	33.96	7	33.96	34.05	35	1,279	2.74%
2024/10/14	31	33.86	7	33.81	33.75	24	1,290	1.86%
2024/10/11	40	33.81	36	33.86	33.80	4	1,298	0.31%
2024/10/09	31	33.72	10	33.75	33.70	21	1,309	1.60%
2024/10/08	57	34.72	155	34.63	34.05	-98	1,346	-7.28%	大賣/
2024/10/07	178	35.05	183	34.95	36.15	-5	1,348	-0.37%	大買/大賣/
2024/10/04	32	33.07	26	33.14	32.90	6	1,338	0.45%
2024/10/01	4	33.93	10	33.85	33.50	-6	1,343	-0.45%
2024/09/30	1	34.35	5	34.31	34.20	-4	1,349	-0.30%
2024/09/27	34	34.23	22	34.25	34.60	12	1,354	0.89%
2024/09/26	16	33.45	2	33.43	33.50	14	1,351	1.04%
2024/09/25	45	33.38	50	33.44	33.15	-5	1,362	-0.37%
2024/09/24	11	33.12	55	33.23	32.85	-44	1,379	-3.19%
2024/09/23	92	32.82	79	33.06	33.15	13	1,381	0.94%
2024/09/20	94	33.33	259	33.72	33.75	-165	1,370	-12.04%	大賣/鉅額交易
2024/09/19	28	35.47	5	35.50	35.85	23	1,368	1.68%
2024/09/18	45	35.67	46	35.45	35.20	-1	1,407	-0.07%
2024/09/16	10	35.09	9	35.09	35.10	1	1,418	0.07%
2024/09/13	23	35.17	32	35.07	34.95	-9	1,432	-0.63%
2024/09/12	35	34.38	30	34.41	34.60	5	1,441	0.35%
2024/09/11	46	34.60	22	34.66	34.45	24	1,465	1.64%
2024/09/10	47	35.02	88	35.57	34.80	-41	1,510	-2.71%
2024/09/09	155	35.42	91	35.23	35.95	64	1,546	4.14%	大買/
2024/09/06	110	36.27	16	36.18	36.25	94	1,553	6.05%	大買/
2024/09/05	53	37.35	16	37.25	36.75	37	1,564	2.36%
2024/09/04	82	36.50	109	36.86	36.70	-27	1,588	-1.70%	大賣/
2024/09/03	34	38.37	28	38.41	38.00	6	1,610	0.37%
2024/09/02	18	38.69	70	38.96	38.45	-52	1,628	-3.19%
2024/08/30	81	39.55	46	39.59	39.40	35	1,689	2.07%
2024/08/29	45	39.00	43	39.10	38.80	2	1,720	0.12%
2024/08/28	66	38.19	97	38.08	38.65	-31	1,765	-1.76%
2024/08/27	28	37.58	11	37.51	37.95	17	1,868	0.91%
2024/08/26	39	37.62	35	37.63	37.20	4	1,991	0.20%
2024/08/23	69	38.23	134	38.19	38.60	-65	2,000	-3.25%	大賣/
2024/08/22	198	38.31	214	38.52	38.75	-16	2,012	-0.79%	大買/大賣/
2024/08/21	122	39.75	165	39.85	39.60	-43	2,004	-2.15%	大買/大賣/
2024/08/20	145	40.62	139	40.97	40.65	6	2,012	0.30%	大買/大賣/
2024/08/19	119	41.82	88	41.73	41.75	31	2,033	1.52%	大買/
2024/08/16	133	41.44	80	41.30	41.55	53	2,046	2.59%	大買/
2024/08/15	79	40.62	90	40.42	40.20	-11	2,064	-0.53%
2024/08/14	106	40.80	79	40.52	40.25	27	2,147	1.26%	大買/
2024/08/13	142	40.11	88	40.09	40.25	54	2,265	2.38%	大買/
2024/08/12	176	41.78	163	41.21	40.50	13	2,336	0.56%	大買/大賣/
2024/08/09	117	40.67	116	40.70	40.00	1	2,354	0.04%	大買/大賣/
2024/08/08	148	39.48	207	39.24	39.60	-59	2,380	-2.48%	大買/大賣/
2024/08/07	384	40.21	182	40.35	40.60	202	2,424	8.33%	大買/大賣/鉅額交易
2024/08/06	319	39.36	298	39.62	38.25	21	2,467	0.85%	大買/大賣/
2024/08/05	66	42.95	86	42.85	42.50	-20	2,457	-0.81%
2024/08/02	456	49.53	492	49.94	47.20	-36	2,503	-1.44%	大買/大賣/
2024/08/01	547	51.62	564	51.42	52.10	-17	2,520	-0.67%	大買/大賣/
2024/07/31	350	48.84	498	49.03	49.75	-148	2,479	-5.97%	大買/大賣/鉅額交易
2024/07/30	125	47.11	118	47.00	47.70	7	2,568	0.27%	大買/大賣/
2024/07/29	289	47.58	292	47.62	47.10	-3	2,881	-0.10%	大買/大賣/
2024/07/26	268	47.04	258	46.96	47.15	10	2,918	0.34%	大買/大賣/
2024/07/23	276	46.62	177	47.06	47.55	99	2,976	3.33%	大買/大賣/
2024/07/22	213	45.30	239	45.21	45.20	-26	2,979	-0.87%	大買/大賣/
2024/07/19	246	46.22	325	46.07	46.40	-79	3,030	-2.61%	大買/大賣/
2024/07/18	398	47.16	429	46.86	47.25	-31	3,026	-1.02%	大買/大賣/
2024/07/17	214	48.06	302	47.71	47.30	-88	3,034	-2.90%	大買/大賣/
2024/07/16	167	47.69	219	47.29	47.50	-52	3,082	-1.69%	大買/大賣/
2024/07/15	108	47.08	119	46.95	46.80	-11	3,116	-0.35%	大買/大賣/
2024/07/12	95	46.84	111	46.66	46.65	-16	3,132	-0.51%	大賣/
2024/07/11	113	46.90	148	46.69	47.15	-35	3,158	-1.11%	大買/大賣/
2024/07/10	370	46.32	137	46.32	46.90	233	3,200	7.28%	大買/大賣/鉅額交易
2024/07/09	168	44.12	103	44.10	44.40	65	3,195	2.03%	大買/大賣/
2024/07/08	114	45.48	141	45.28	44.80	-27	3,234	-0.83%	大買/大賣/
2024/07/05	13	45.94	39	45.90	45.80	-26	3,314	-0.78%
2024/07/04	65	46.16	39	46.20	46.35	26	3,367	0.77%
2024/07/03	26	45.91	25	45.88	45.70	1	3,412	0.03%
2024/07/02	43	45.63	60	45.56	45.95	-17	3,544	-0.48%
2024/07/01	101	45.43	43	45.54	45.95	58	3,566	1.63%	大買/
2024/06/28	55	45.46	49	45.76	45.00	6	3,599	0.17%
2024/06/27	66	46.14	53	46.21	46.15	13	3,634	0.36%
2024/06/26	65	46.92	68	46.95	46.70	-3	3,649	-0.08%
2024/06/25	218	47.21	270	47.18	46.35	-52	3,651	-1.42%	大買/大賣/
2024/06/24	224	47.37	233	47.26	47.95	-9	3,646	-0.25%	大買/大賣/
2024/06/21	19	45.58	106	45.70	45.85	-87	3,633	-2.39%	大賣/
2024/06/20	112	45.97	27	45.70	46.10	85	3,635	2.34%	大買/
2024/06/19	82	46.10	69	46.07	46.20	13	3,647	0.36%
2024/06/18	187	45.58	104	46.09	45.95	83	3,674	2.26%	大買/大賣/
2024/06/17	113	46.19	264	46.43	45.40	-151	3,703	-4.08%	大買/大賣/鉅額交易
2024/06/14	301	49.25	135	48.81	47.95	166	3,659	4.54%	大買/大賣/鉅額交易
2024/06/13	57	47.70	80	47.69	47.50	-23	3,636	-0.63%
2024/06/12	53	47.95	38	48.04	48.10	15	3,651	0.41%
2024/06/11	85	49.04	75	48.85	48.15	10	3,655	0.27%
2024/06/07	214	49.01	268	49.09	48.80	-54	3,674	-1.47%	大買/大賣/
2024/06/06	174	47.73	96	47.75	47.90	78	3,651	2.14%	大買/
2024/06/05	308	48.90	216	49.04	48.20	92	3,645	2.52%	大買/大賣/
2024/06/04	201	50.40	165	50.35	50.40	36	3,597	1.00%	大買/大賣/
2024/06/03	272	50.44	256	50.35	51.00	16	3,573	0.45%	大買/大賣/
2024/05/31	266	50.64	287	50.74	50.50	-21	3,535	-0.59%	大買/大賣/
2024/05/30	314	49.65	455	49.51	50.20	-141	3,428	-4.11%	大買/大賣/鉅額交易
2024/05/29	58	47.20	27	46.96	47.70	31	3,322	0.93%
2024/05/28	132	47.56	106	47.10	46.90	26	3,309	0.79%	大買/大賣/
2024/05/27	101	45.99	78	45.85	46.40	23	3,283	0.70%	大買/
2024/05/24	100	45.49	133	45.28	45.20	-33	3,271	-1.01%	大賣/
2024/05/23	157	44.78	107	45.16	45.20	50	3,265	1.53%	大買/大賣/
2024/05/22	56	47.02	101	47.25	46.85	-45	3,245	-1.39%	大賣/
2024/05/21	141	46.90	181	46.85	46.85	-40	3,224	-1.24%	大買/大賣/
2024/05/20	452	48.83	380	48.51	47.55	72	3,203	2.25%	大買/大賣/
2024/05/17	280	48.10	456	48.10	49.25	-176	3,116	-5.65%	大買/大賣/鉅額交易
2024/05/16	223	45.89	275	45.63	46.40	-52	2,999	-1.73%	大買/大賣/
2024/05/15	151	43.85	165	43.75	44.15	-14	2,922	-0.48%	大買/大賣/
2024/05/14	187	42.85	239	43.50	42.30	-52	2,884	-1.80%	大買/大賣/
2024/05/13	105	42.68	132	42.76	43.70	-27	2,843	-0.95%	大買/大賣/
2024/05/10	511	43.39	445	43.62	42.65	66	2,788	2.37%	大買/大賣/
2024/05/09	268	45.61	344	45.94	44.30	-76	2,706	-2.81%	大買/大賣/
2024/05/08	265	47.03	270	47.83	46.55	-5	2,635	-0.19%	大買/大賣/
2024/05/07	440	50.21	339	50.91	48.75	101	2,562	3.94%	大買/大賣/鉅額交易
2024/05/06	309	53.61	273	53.64	52.90	36	2,450	1.47%	大買/大賣/
2024/05/03	472	52.73	472	53.07	55.10	0	2,362	0.00%	大買/大賣/
2024/05/02	795	54.76	1,056	55.03	53.80	-261	2,152	-12.12%	大買/大賣/鉅額交易
2024/04/30	110	57.44	77	58.28	56.90	33	1,828	1.80%	大買/
2024/04/29	171	61.45	211	61.29	63.20	-40	1,767	-2.26%	大買/大賣/
2024/04/26	176	56.96	160	56.75	57.50	16	1,716	0.93%	大買/大賣/
2024/04/25	331	55.06	404	55.53	57.00	-73	1,679	-4.35%	大買/大賣/
2024/04/24	104	52.45	126	52.05	52.50	-22	1,611	-1.37%	大買/大賣/
2024/04/23	187	50.27	161	50.26	51.80	26	1,593	1.63%	大買/大賣/
2024/04/22	371	50.71	382	51.04	49.70	-11	1,567	-0.70%	大買/大賣/
2024/04/19	173	48.30	164	48.46	48.85	9	1,493	0.60%	大買/大賣/
2024/04/18	172	48.36	137	48.87	49.60	35	1,445	2.42%	大買/大賣/
2024/04/17	221	47.88	341	47.82	48.50	-120	1,417	-8.46%	大買/大賣/鉅額交易
2024/04/16	276	47.01	100	47.37	46.35	176	1,381	12.74%	大買/鉅額交易
2024/04/15	140	48.81	178	48.96	48.90	-38	1,328	-2.86%	大買/大賣/
2024/04/12	119	50.17	252	50.55	49.50	-133	1,293	-10.28%	大買/大賣/鉅額交易
2024/04/11	293	52.35	315	53.25	50.60	-22	1,241	-1.77%	大買/大賣/
2024/04/10	245	51.89	255	52.54	54.00	-10	1,150	-0.87%	大買/大賣/
2024/04/09	131	48.70	228	48.53	50.20	-97	1,092	-8.88%	大買/大賣/
2024/04/08	323	48.15	250	48.53	48.30	73	1,040	7.01%	大買/大賣/
2024/04/03	80	45.64	94	45.61	45.60	-14	904	-1.55%
2024/04/02	269	44.33	397	43.83	45.75	-128	878	-14.57%	大買/大賣/鉅額交易
2024/04/01	178	43.32	194	43.67	43.75	-16	831	-1.92%	大買/大賣/
2024/03/29	91	40.10	66	39.72	40.45	25	780	3.20%
2024/03/28	56	39.38	18	39.36	39.70	38	757	5.01%
2024/03/27	92	39.10	206	39.04	39.25	-114	749	-15.21%	大賣/鉅額交易
2024/03/26	104	38.65	58	38.63	38.35	46	729	6.30%	大買/
2024/03/25	52	37.07	67	37.27	37.45	-15	701	-2.14%
2024/03/22	34	37.54	174	37.58	37.20	-140	687	-20.35%	大賣/鉅額交易
2024/03/21	125	38.06	74	37.72	38.45	51	663	7.68%	大買/
2024/03/20	207	37.10	80	36.87	37.35	127	631	20.12%	大買/鉅額交易
2024/03/19	7	34.47	31	34.45	34.55	-24	588	-4.08%
2024/03/18	46	34.36	26	34.48	34.30	20	586	3.41%
2024/03/15	77	35.15	328	35.34	35.05	-251	571	-43.96%	大賣/鉅額交易
2024/03/14	8	35.80	135	35.81	36.30	-127	557	-22.78%	大賣/鉅額交易
2024/03/13	231	36.09	73	36.18	36.25	158	543	29.07%	大買/鉅額交易
2024/03/12	1	34.70	42	34.97	35.00	-41	503	-8.14%
2024/03/11	22	34.67	3	34.67	34.85	19	497	3.82%
2024/03/08	99	34.08	152	34.18	34.20	-53	488	-10.86%	大賣/
2024/03/07	47	33.89	57	33.85	34.00	-10	479	-2.08%
2024/03/06	62	33.41	21	33.65	33.85	41	468	8.75%
2024/03/05	0	0.00	17	32.69	32.90	-17	452	-3.76%
2024/03/04	134	32.61	73	32.65	32.70	61	449	13.58%	大買/
2024/03/01	3	31.18	39	31.19	31.10	-36	431	-8.34%
2024/02/29	18	31.31	0	0.00	31.40	18	430	4.18%
2024/02/27	18	31.15	67	31.29	31.20	-49	428	-11.43%
2024/02/26	52	31.82	43	31.74	31.60	9	427	2.11%
2024/02/23	170	31.01	23	31.07	31.40	147	419	35.04%	大買/鉅額交易
2024/02/22	0	0.00	80	30.30	30.25	-80	413	-19.33%
2024/02/21	95	30.37	16	30.37	30.20	79	413	19.11%
2024/02/20	22	30.22	35	30.08	30.00	-13	403	-3.23%
2024/02/19	39	30.06	31	30.24	30.20	8	398	2.01%
2024/02/16	44	30.29	35	30.05	29.95	9	395	2.28%
2024/02/15	2	29.55	3	29.63	29.75	-1	390	-0.26%
2024/02/05	9	29.42	7	29.51	29.60	2	384	0.52%
2024/02/02	46	29.68	58	29.51	29.70	-12	384	-3.12%
2024/02/01	1	29.60	2	29.60	29.55	-1	377	-0.26%
2024/01/31	0	0.00	7	29.60	29.55	-7	375	-1.87%
2024/01/30	0	0.00	4	29.75	29.65	-4	374	-1.07%
2024/01/29	23	29.68	13	29.57	29.80	10	382	2.61%
2024/01/26	60	29.25	11	28.95	29.30	49	371	13.19%
2024/01/25	2	29.10	10	28.98	29.15	-8	363	-2.20%
2024/01/24	10	29.18	32	29.15	29.15	-22	362	-6.07%
2024/01/23	18	29.05	25	29.41	29.10	-7	358	-1.95%
2024/01/22	203	28.92	92	29.16	29.35	111	348	31.88%	大買/鉅額交易
2024/01/19	34	26.92	14	26.95	27.05	20	314	6.36%
2024/01/18	18	26.69	7	26.66	26.75	11	311	3.53%
2024/01/17	24	26.58	38	26.44	26.50	-14	310	-4.51%
2024/01/16	20	26.88	77	27.01	26.90	-57	300	-18.95%
2024/01/15	0	0.00	1	27.55	27.40	-1	294	-0.34%
2024/01/12	12	27.50	4	27.50	27.50	8	299	2.67%
2024/01/11	33	27.71	3	27.70	27.75	30	300	9.98%
2024/01/10	2	27.53	0	0.00	27.50	2	298	0.67%
2024/01/09	15	27.27	12	27.24	27.50	3	297	1.01%
2024/01/08	5	27.42	1	27.40	27.35	4	296	1.35%
2024/01/05	4	27.28	0	0.00	27.30	4	301	1.33%
2024/01/04	0	0.00	14	27.31	27.30	-14	298	-4.69%
2024/01/03	0	0.00	9	27.53	27.40	-9	296	-3.03%
2024/01/02	2	27.70	8	27.65	27.65	-6	295	-2.03%
2023/12/29	5	27.72	10	27.77	27.75	-5	295	-1.69%
2023/12/28	6	27.69	9	27.70	27.75	-3	294	-1.02%
2023/12/27	1	27.60	11	27.75	27.85	-10	293	-3.40%
2023/12/26	53	27.63	5	27.70	27.80	48	291	16.44%
2023/12/22	2	27.60	0	0.00	27.60	2	287	0.70%
2023/12/21	0	0.00	2	27.80	27.80	-2	284	-0.70%
2023/12/20	2	28.10	0	0.00	28.00	2	276	0.72%
2023/12/19	0	0.00	11	27.73	28.10	-11	276	-3.98%
2023/12/18	1	28.20	1	28.20	28.30	0	271	0.00%
2023/12/15	34	28.24	0	0.00	28.15	34	269	12.63%
2023/12/14	0	0.00	47	27.76	27.60	-47	261	-17.97%
2023/12/13	0	0.00	6	28.07	28.00	-6	248	-2.42%
2023/12/12	0	0.00	24	28.16	28.15	-24	245	-9.77%
2023/12/11	26	27.97	24	28.05	28.10	2	239	0.84%
2023/12/08	35	27.25	2	27.10	27.35	33	220	14.99%
2023/12/07	8	26.89	4	26.95	26.85	4	214	1.86%
2023/12/06	4	26.99	8	26.98	27.05	-4	207	-1.92%
2023/12/05	7	26.85	24	26.78	26.90	-17	202	-8.38%
2023/12/04	18	26.69	1	26.85	26.80	17	196	8.66%
2023/12/01	8	26.22	1	26.10	26.35	7	184	3.79%
2023/11/30	0	0.00	3	25.95	26.00	-3	177	-1.69%
2023/11/29	5	26.02	1	25.85	26.00	4	174	2.30%
2023/11/28	13	26.04	1	25.95	26.05	12	171	6.99%
2023/11/27	10	26.00	3	25.93	25.90	7	167	4.18%
2023/11/24	0	0.00	18	25.72	25.85	-18	163	-11.02%
2023/11/22	5	25.85	12	25.85	25.85	-7	155	-4.49%
2023/11/21	17	25.51	12	25.77	25.75	5	148	3.36%
2023/11/20	14	24.66	29	24.64	24.80	-15	135	-11.07%
2023/11/17	14	24.35	0	0.00	24.35	14	132	10.53%
2023/11/16	0	0.00	3	24.35	24.35	-3	129	-2.32%
2023/11/15	12	24.25	0	0.00	24.20	12	128	9.35%
2023/11/10	1	23.50	0	0.00	23.40	1	120	0.83%
2023/11/09	3	23.50	0	0.00	23.55	3	118	2.53%
2023/11/08	0	0.00	33	23.38	23.45	-33	117	-28.03%
2023/11/07	4	23.19	0	0.00	23.30	4	117	3.41%
2023/11/06	1	23.35	19	23.33	23.35	-18	120	-14.92%
2023/11/03	0	0.00	4	22.71	22.80	-4	111	-3.59%
2023/11/01	0	0.00	4	22.54	22.50	-4	112	-3.56%
2023/10/30	0	0.00	1	22.80	22.80	-1	111	-0.90%
2023/10/27	2	22.63	2	23.18	22.80	0	112	0.00%
2023/10/24	0	0.00	1	22.55	22.60	-1	110	-0.90%
2023/10/20	0	0.00	14	22.58	22.55	-14	110	-12.71%
2023/10/19	0	0.00	1	22.60	22.80	-1	105	-0.95%
2023/10/16	13	22.94	0	0.00	22.95	13	102	12.65%
2023/10/13	3	23.10	13	23.22	23.15	-10	101	-9.82%
2023/10/12	12	22.71	1	22.75	22.70	11	96	11.45%
2023/10/11	10	22.73	1	22.70	22.80	9	95	9.44%
2023/10/06	6	22.71	31	22.70	22.75	-25	93	-26.79%
2023/10/05	11	22.55	0	0.00	22.65	11	93	11.81%
2023/10/04	10	22.56	0	0.00	22.45	10	91	10.94%
2023/09/27	9	22.58	0	0.00	22.60	9	96	9.31%
2023/09/26	1	22.60	0	0.00	22.80	1	94	1.05%
2023/09/22	7	22.78	0	0.00	23.00	7	95	7.35%
2023/09/21	0	0.00	1	22.90	22.90	-1	95	-1.05%
2023/09/20	0	0.00	8	23.02	22.90	-8	96	-8.33%
2023/09/19	0	0.00	2	23.10	23.10	-2	95	-2.09%
2023/09/15	4	22.90	3	23.05	22.90	1	103	0.96%
2023/09/14	6	23.23	0	0.00	23.30	6	101	5.90%
2023/09/12	1	23.05	1	23.05	23.00	0	103	0.00%
2023/09/11	1	23.25	2	23.45	23.40	-1	102	-0.98%
2023/09/05	1	23.15	0	0.00	23.15	1	106	0.94%
2023/09/01	1	23.05	7	23.04	23.00	-6	115	-5.21%
2023/08/31	0	0.00	2	22.88	22.90	-2	120	-1.66%
2023/08/30	0	0.00	1	22.95	23.00	-1	123	-0.81%
2023/08/28	0	0.00	6	22.51	22.55	-6	128	-4.69%
2023/08/25	0	0.00	15	22.53	22.50	-15	128	-11.66%
2023/08/24	0	0.00	6	22.56	22.50	-6	128	-4.68%
2023/08/23	0	0.00	2	23.20	23.20	-2	127	-1.57%
2023/08/21	1	23.30	0	0.00	23.30	1	127	0.79%
2023/08/18	1	23.40	0	0.00	23.30	1	128	0.78%
2023/08/17	1	23.25	0	0.00	23.35	1	132	0.76%
2023/08/16	0	0.00	3	23.40	23.25	-3	133	-2.24%
2023/08/15	0	0.00	1	23.60	23.50	-1	135	-0.74%
2023/08/14	1	23.70	6	23.70	23.65	-5	140	-3.57%
2023/08/11	0	0.00	4	23.93	23.90	-4	150	-2.66%
2023/08/10	3	23.87	2	23.95	23.85	1	150	0.66%
2023/08/09	0	0.00	46	23.78	23.85	-46	146	-31.39%
2023/08/07	0	0.00	2	23.95	23.85	-2	148	-1.34%
2023/08/02	3	24.00	1	24.00	23.90	2	148	1.35%
2023/08/01	1	24.20	3	24.23	24.20	-2	149	-1.34%
2023/07/31	0	0.00	3	23.90	23.90	-3	148	-2.02%
2023/07/28	1	23.80	2	23.85	23.80	-1	147	-0.68%
2023/07/20	0	0.00	2	23.33	23.25	-2	151	-1.32%
2023/07/19	0	0.00	2	23.43	23.25	-2	153	-1.30%
2023/07/18	0	0.00	3	23.67	23.55	-3	153	-1.95%
2023/07/17	0	0.00	1	23.80	23.75	-1	154	-0.65%
2023/07/13	0	0.00	1	23.95	23.90	-1	154	-0.65%
2023/07/10	1	24.15	1	24.30	24.20	0	156	0.00%
2023/07/07	5	24.23	0	0.00	24.35	5	156	3.19%
2023/07/06	2	24.50	0	0.00	24.55	2	155	1.29%
2023/07/05	0	0.00	1	24.70	24.70	-1	186	-0.54%
2023/07/03	0	0.00	9	24.66	24.70	-9	189	-4.75%
2023/06/30	0	0.00	10	24.58	24.60	-10	190	-5.25%
2023/06/26	2	24.68	2	24.68	24.75	0	192	0.00%
2023/06/19	0	0.00	2	24.85	24.80	-2	187	-1.07%
2023/06/16	0	0.00	4	24.88	24.75	-4	187	-2.14%
2023/06/13	14	24.34	1	24.40	24.45	13	183	7.08%
2023/06/12	0	0.00	1	24.35	24.25	-1	182	-0.55%
2023/06/08	17	24.06	0	0.00	24.05	17	182	9.30%
2023/06/07	8	24.34	0	0.00	24.30	8	182	4.39%
2023/06/06	9	24.30	4	24.20	23.95	5	177	2.81%
2023/06/05	3	24.18	0	0.00	24.25	3	173	1.73%
2023/06/02	1	24.20	25	24.20	24.15	-24	172	-13.88%
2023/06/01	1	24.00	0	0.00	23.80	1	172	0.58%
2023/05/29	1	23.70	0	0.00	23.65	1	174	0.57%
2023/05/26	0	0.00	6	23.73	23.70	-6	178	-3.36%
2023/05/24	8	24.00	0	0.00	24.00	8	179	4.46%
2023/05/23	12	23.86	54	23.79	23.75	-42	177	-23.60%
2023/05/19	0	0.00	2	23.50	23.40	-2	174	-1.14%
2023/05/18	0	0.00	11	23.53	23.55	-11	174	-6.31%
2023/05/17	5	23.37	13	23.32	23.35	-8	168	-4.75%
2023/05/16	0	0.00	1	22.60	22.60	-1	157	-0.63%
2023/05/15	1	22.30	1	22.35	22.30	0	157	0.00%
2023/05/12	3	22.45	0	0.00	22.40	3	158	1.90%
2023/05/11	0	0.00	5	22.28	22.30	-5	156	-3.19%
2023/05/09	3	22.45	0	0.00	22.50	3	156	1.91%
2023/05/08	1	22.35	1	22.50	22.50	0	157	0.00%
2023/05/04	3	22.33	0	0.00	22.35	3	163	1.84%
2023/05/03	1	22.25	0	0.00	22.25	1	164	0.61%
2023/05/02	1	22.15	0	0.00	22.25	1	165	0.60%
2023/04/27	0	0.00	1	22.45	22.45	-1	164	-0.61%
2023/04/26	5	22.31	1	22.50	22.50	4	166	2.41%
2023/04/25	1	22.45	1	22.45	22.30	0	166	0.00%
2023/04/24	0	0.00	1	22.40	22.40	-1	165	-0.60%
2023/04/21	0	0.00	48	22.58	22.55	-48	165	-29.09%
2023/04/20	0	0.00	1	22.70	22.65	-1	163	-0.61%
2023/04/19	0	0.00	5	22.65	22.80	-5	162	-3.07%
2023/04/17	4	22.85	5	22.81	22.80	-1	160	-0.62%
2023/04/13	0	0.00	1	23.00	23.05	-1	158	-0.63%
2023/04/11	0	0.00	4	23.20	23.20	-4	157	-2.54%
2023/04/10	5	23.15	7	23.84	23.10	-2	156	-1.28%
2023/04/07	12	22.53	0	0.00	22.70	12	123	9.72%
2023/03/31	4	22.23	43	22.23	22.20	-39	118	-32.78%
2023/03/29	1	21.90	0	0.00	21.90	1	115	0.87%
2023/03/28	10	21.96	0	0.00	21.95	10	115	8.67%
2023/03/27	1	22.05	0	0.00	22.10	1	115	0.87%
2023/03/23	8	21.99	5	21.99	22.00	3	112	2.66%
2023/03/17	0	0.00	1	21.65	21.70	-1	111	-0.90%
2023/03/15	0	0.00	1	21.70	21.75	-1	110	-0.90%
2023/03/13	1	21.65	6	21.43	21.60	-5	111	-4.48%
2023/03/09	0	0.00	4	22.35	22.20	-4	110	-3.64%
2023/03/08	2	22.20	0	0.00	22.25	2	113	1.77%
2023/03/03	2	21.85	0	0.00	21.85	2	111	1.79%
2023/03/02	7	21.80	0	0.00	21.80	7	112	6.23%
2023/03/01	0	0.00	27	21.75	21.70	-27	111	-24.21%
2023/02/24	1	21.75	5	21.63	21.80	-4	111	-3.60%
2023/02/23	0	0.00	1	21.60	21.55	-1	106	-0.94%
2023/02/22	0	0.00	3	21.45	21.45	-3	104	-2.88%
2023/02/21	0	0.00	6	21.58	21.55	-6	103	-5.78%
2023/02/20	0	0.00	1	21.65	21.55	-1	104	-0.96%
2023/02/17	0	0.00	2	21.55	21.55	-2	105	-1.90%
2023/02/14	1	21.25	5	21.22	21.20	-4	111	-3.60%
2023/02/09	3	21.35	0	0.00	21.30	3	109	2.74%
2023/02/08	0	0.00	4	21.40	21.35	-4	108	-3.68%
2023/02/06	0	0.00	3	21.67	21.70	-3	105	-2.84%
2023/02/03	1	21.60	0	0.00	21.75	1	104	0.96%
2023/02/01	7	21.06	34	21.18	21.15	-27	98	-27.51%
2023/01/31	2	20.90	0	0.00	21.15	2	98	2.02%
2023/01/17	0	0.00	3	20.80	20.85	-3	101	-2.95%
2023/01/16	0	0.00	3	20.67	20.65	-3	100	-2.98%
2023/01/13	1	20.85	10	20.80	20.70	-9	101	-8.84%
2023/01/12	0	0.00	2	20.80	20.80	-2	119	-1.67%
2023/01/11	5	20.81	2	20.78	20.75	3	120	2.48%
2023/01/09	0	0.00	1	20.85	21.00	-1	121	-0.82%
2023/01/05	0	0.00	2	20.75	20.80	-2	129	-1.55%
2022/12/30	1	20.60	0	0.00	20.70	1	139	0.72%
2022/12/29	2	20.70	0	0.00	20.80	2	138	1.44%
2022/12/27	3	21.10	3	21.13	21.10	0	139	0.00%
2022/12/21	1	20.75	0	0.00	20.80	1	147	0.68%
2022/12/19	0	0.00	6	21.03	21.00	-6	151	-3.97%
2022/12/15	0	0.00	7	21.59	21.50	-7	154	-4.52%
2022/12/14	0	0.00	5	21.65	21.65	-5	154	-3.23%
2022/12/13	1	21.45	0	0.00	21.50	1	154	0.65%
2022/12/09	21	21.59	13	21.49	21.35	8	159	5.01%
2022/12/08	1	21.10	6	21.12	21.10	-5	159	-3.13%
2022/12/07	0	0.00	1	21.50	21.35	-1	161	-0.62%
2022/12/06	3	21.57	9	21.58	21.55	-6	162	-3.68%
2022/12/05	1	21.75	0	0.00	21.70	1	163	0.61%
2022/12/02	4	21.60	2	21.60	21.50	2	164	1.22%
2022/12/01	2	21.75	2	21.80	21.80	0	165	0.00%
2022/11/30	1	21.45	16	21.38	21.55	-15	164	-9.10%
2022/11/29	0	0.00	11	20.76	20.85	-11	162	-6.78%
2022/11/28	1	20.75	17	20.74	20.80	-16	163	-9.81%
2022/11/25	0	0.00	4	20.94	20.85	-4	164	-2.44%
2022/11/24	0	0.00	4	20.84	20.85	-4	163	-2.45%
2022/11/23	0	0.00	4	20.60	20.80	-4	166	-2.40%
2022/11/22	3	20.62	3	20.60	20.55	0	170	0.00%
2022/11/21	0	0.00	3	20.62	20.65	-3	173	-1.73%
2022/11/18	0	0.00	4	20.71	20.75	-4	178	-2.24%
2022/11/17	0	0.00	4	20.69	20.70	-4	186	-2.15%
2022/11/16	0	0.00	4	20.80	20.70	-4	194	-2.06%
2022/11/15	49	20.77	0	0.00	20.85	49	217	22.53%
2022/11/14	0	0.00	21	20.64	20.65	-21	247	-8.48%
2022/11/11	0	0.00	6	20.57	20.50	-6	254	-2.36%
2022/11/10	0	0.00	2	20.63	20.60	-2	259	-0.77%
2022/11/09	0	0.00	6	20.64	20.65	-6	270	-2.22%
2022/11/08	0	0.00	3	20.50	20.60	-3	284	-1.05%
2022/11/07	0	0.00	5	20.51	20.60	-5	290	-1.72%
2022/11/04	0	0.00	5	20.44	20.45	-5	295	-1.69%
2022/11/03	0	0.00	2	20.58	20.60	-2	299	-0.67%
2022/11/02	0	0.00	5	20.68	20.60	-5	306	-1.63%
2022/11/01	0	0.00	3	20.78	20.70	-3	310	-0.97%
2022/10/31	0	0.00	4	20.76	20.70	-4	311	-1.29%
2022/10/26	1	20.60	0	0.00	20.70	1	313	0.32%
2022/10/25	5	20.39	0	0.00	20.45	5	311	1.60%
2022/10/24	26	20.31	3	20.22	20.35	23	310	7.42%
2022/10/21	26	19.62	0	0.00	19.80	26	311	8.36%
2022/10/20	283	19.34	1	19.75	19.20	282	311	90.67%	大買/鉅額交易
2022/10/19	16	20.56	0	0.00	20.55	16	293	5.44%
2022/10/18	12	20.42	0	0.00	20.45	12	295	4.07%
2022/10/17	21	20.08	0	0.00	20.40	21	297	7.07%
2022/10/14	1	19.95	1	20.15	20.30	0	297	0.00%
2022/10/11	0	0.00	1	19.95	19.95	-1	295	-0.34%
2022/10/07	1	20.60	0	0.00	20.35	1	294	0.34%
2022/10/04	0	0.00	2	20.55	20.65	-2	294	-0.68%
2022/10/03	2	20.60	3	20.40	20.30	-1	295	-0.34%
2022/09/30	3	20.35	2	20.35	20.35	1	296	0.34%
2022/09/29	2	20.10	0	0.00	20.10	2	297	0.67%
2022/09/27	0	0.00	3	20.48	20.60	-3	295	-1.02%
2022/09/26	0	0.00	8	20.65	20.50	-8	298	-2.68%
2022/09/23	3	21.05	7	21.02	21.05	-4	307	-1.30%
2022/09/22	0	0.00	16	21.16	21.15	-16	315	-5.07%
2022/09/21	0	0.00	9	21.51	21.40	-9	314	-2.86%
2022/09/20	0	0.00	1	21.70	21.70	-1	315	-0.32%
2022/09/19	0	0.00	6	21.57	21.70	-6	320	-1.87%
2022/09/16	13	21.54	0	0.00	21.50	13	322	4.03%
2022/09/15	2	21.60	1	21.85	21.90	1	324	0.31%
2022/09/14	16	21.67	0	0.00	21.65	16	328	4.88%
2022/09/13	3	21.75	1	21.95	21.90	2	327	0.61%
2022/09/08	1	21.60	0	0.00	21.70	1	336	0.30%
2022/09/07	0	0.00	5	21.54	21.30	-5	340	-1.47%
2022/09/06	1	21.65	4	21.64	21.75	-3	340	-0.88%
2022/09/05	2	21.75	0	0.00	21.65	2	343	0.58%
2022/09/02	1	21.90	1	21.85	21.85	0	346	0.00%
2022/09/01	1	21.85	4	21.96	21.80	-3	347	-0.86%
2022/08/31	1	22.00	4	22.20	22.25	-3	344	-0.87%
2022/08/30	13	22.01	2	22.20	22.15	11	347	3.16%
2022/08/29	0	0.00	21	21.88	21.95	-21	344	-6.10%
2022/08/26	4	22.50	0	0.00	22.40	4	341	1.17%
2022/08/25	2	22.40	9	22.36	22.35	-7	338	-2.07%
2022/08/24	0	0.00	5	22.51	22.45	-5	336	-1.49%
2022/08/23	0	0.00	16	22.77	22.80	-16	330	-4.84%
2022/08/22	15	23.29	48	23.26	23.30	-33	325	-10.13%
2022/08/19	0	0.00	76	26.83	26.90	-76	303	-25.06%
2022/08/18	0	0.00	49	26.66	26.70	-49	273	-17.94%
2022/08/16	11	26.95	3	26.97	26.85	8	261	3.06%
2022/08/15	4	26.88	0	0.00	26.90	4	255	1.57%
2022/08/12	22	26.39	6	26.43	26.50	16	242	6.60%
2022/08/11	0	0.00	8	25.94	25.95	-8	240	-3.33%
2022/08/10	3	25.90	1	25.90	25.90	2	236	0.84%
2022/08/09	8	26.03	5	26.07	26.10	3	233	1.29%
2022/08/08	10	25.44	42	25.40	25.75	-32	230	-13.90%
2022/08/05	0	0.00	1	25.00	25.15	-1	231	-0.43%
2022/08/04	9	24.62	2	24.88	24.90	7	237	2.95%
2022/08/03	0	0.00	5	24.94	24.90	-5	238	-2.09%
2022/08/02	4	24.93	5	24.91	24.95	-1	242	-0.41%
2022/08/01	2	25.05	0	0.00	25.20	2	247	0.81%
2022/07/28	19	24.77	0	0.00	24.75	19	251	7.55%
2022/07/27	3	24.60	0	0.00	24.55	3	252	1.19%
2022/07/26	2	24.60	1	24.75	24.55	1	254	0.39%
2022/07/25	0	0.00	2	24.75	24.60	-2	255	-0.78%
2022/07/22	11	24.57	0	0.00	24.75	11	255	4.31%
2022/07/21	4	24.55	0	0.00	24.75	4	258	1.55%
2022/07/20	3	24.48	3	24.55	24.15	0	259	0.00%
2022/07/18	0	0.00	1	23.90	24.35	-1	266	-0.37%
2022/07/15	70	23.71	1	23.80	23.70	69	267	25.76%
2022/07/14	16	23.87	0	0.00	23.95	16	268	5.95%
2022/07/13	3	23.67	0	0.00	23.90	3	271	1.11%
2022/07/12	3	23.30	3	23.30	23.45	0	270	0.00%
2022/07/11	1	23.60	0	0.00	23.60	1	273	0.37%
2022/07/08	7	23.50	0	0.00	23.55	7	274	2.55%
2022/07/07	1	23.45	4	23.63	23.70	-3	275	-1.09%
2022/07/05	13	23.68	2	23.73	23.85	11	285	3.85%
2022/07/04	15	23.45	1	23.55	23.30	14	287	4.86%
2022/07/01	7	23.16	15	23.48	23.05	-8	293	-2.73%
2022/06/30	2	23.95	9	24.08	23.95	-7	285	-2.45%
2022/06/29	0	0.00	4	24.71	24.80	-4	282	-1.41%
2022/06/28	0	0.00	2	25.15	25.00	-2	285	-0.70%
2022/06/27	15	25.56	0	0.00	25.40	15	291	5.15%
2022/06/24	9	25.39	0	0.00	25.25	9	288	3.12%
2022/06/23	5	25.16	3	25.13	25.00	2	290	0.69%
2022/06/22	0	0.00	4	24.93	25.00	-4	290	-1.38%
2022/06/21	4	25.34	1	25.50	25.45	3	289	1.04%
2022/06/20	0	0.00	10	25.47	25.15	-10	291	-3.43%
2022/06/17	0	0.00	13	25.90	25.90	-13	292	-4.44%
2022/06/16	0	0.00	13	26.35	26.35	-13	294	-4.42%
2022/06/15	10.6	26.66	4	26.40	26.50	6.6	292	2.24%
2022/06/14	0	0.00	1	26.35	26.40	-1	296	-0.34%
2022/06/13	0	0.00	30	26.46	26.60	-30	296	-10.11%
2022/06/10	5	26.77	10	26.77	26.80	-5	304	-1.64%
2022/06/09	1	27.05	0	0.00	27.05	1	316	0.32%
2022/06/07	0	0.00	6	26.85	26.90	-6	339	-1.77%
2022/06/02	1	26.85	0	0.00	26.85	1	366	0.27%
2022/06/01	2	26.90	1	26.80	26.90	1	422	0.24%
2022/05/31	3	26.88	0	0.00	26.90	3	435	0.69%
2022/05/30	25	26.89	0	0.00	26.95	25	440	5.68%
2022/05/27	3	26.77	0	0.00	26.70	3	442	0.68%
2022/05/26	5	26.66	0	0.00	26.65	5	455	1.10%
2022/05/25	13	26.54	0	0.00	26.75	13	458	2.83%
2022/05/23	11	27.07	20	26.88	26.75	-9	468	-1.92%
2022/05/20	4	26.76	0	0.00	26.80	4	470	0.85%
2022/05/19	11	26.52	0	0.00	26.55	11	474	2.32%
2022/05/18	7	27.03	0	0.00	27.25	7	474	1.47%
2022/05/17	6	26.41	0	0.00	26.75	6	475	1.26%
2022/05/16	2	26.48	0	0.00	26.35	2	478	0.42%
2022/05/13	5	26.32	0	0.00	26.55	5	479	1.04%
2022/05/12	0	0.00	8	26.58	26.30	-8	481	-1.66%
2022/05/11	3	26.92	3	26.88	27.05	0	484	0.00%
2022/05/10	6	26.98	5	27.04	27.25	1	484	0.21%
2022/05/09	0	0.00	10	27.45	27.40	-10	485	-2.06%
2022/05/06	3	28.17	4	28.04	28.20	-1	486	-0.21%
2022/05/05	17	28.42	3	28.60	28.50	14	492	2.84%
2022/05/04	4	28.25	0	0.00	28.25	4	494	0.81%
2022/05/03	4	28.34	8	28.26	28.30	-4	500	-0.80%
2022/04/29	2	28.85	1	28.85	28.55	1	505	0.20%
2022/04/28	11	28.54	5	28.51	28.45	6	510	1.18%
2022/04/27	1	28.45	31	28.40	28.50	-30	511	-5.87%
2022/04/26	16	29.04	3	29.03	28.95	13	512	2.54%
2022/04/25	0	0.00	26	28.97	28.80	-26	514	-5.06%
2022/04/22	34	29.28	0	0.00	29.30	34	518	6.56%
2022/04/21	2	29.20	0	0.00	29.30	2	520	0.38%
2022/04/20	0	0.00	2	29.50	29.10	-2	518	-0.39%
2022/04/19	9	29.36	9	29.45	29.50	0	516	0.00%
2022/04/18	11	29.25	3	29.05	29.20	8	518	1.54%
2022/04/15	5	29.33	9	29.27	29.15	-4	519	-0.77%
2022/04/13	4	29.36	32	29.35	29.55	-28	523	-5.35%
2022/04/12	0	0.00	25	29.32	29.35	-25	528	-4.73%
2022/04/11	0	0.00	49	29.56	29.70	-49	534	-9.17%
2022/04/07	7	30.30	3	30.02	29.85	4	529	0.76%
2022/04/06	1	29.70	1	29.70	29.70	0	522	0.00%
2022/04/01	1	29.95	0	0.00	29.80	1	521	0.19%
2022/03/31	0	0.00	9	29.86	30.00	-9	516	-1.74%
2022/03/30	0	0.00	3	30.02	29.95	-3	512	-0.59%
2022/03/29	0	0.00	3	30.03	30.00	-3	506	-0.59%
2022/03/28	1	30.05	11	30.08	30.25	-10	505	-1.98%
2022/03/25	0	0.00	12	30.29	30.05	-12	501	-2.39%
2022/03/24	3	30.50	1	30.55	30.45	2	501	0.40%
2022/03/23	3	30.80	35	30.50	30.55	-32	502	-6.36%
2022/03/22	51	30.43	0	0.00	30.55	51	502	10.16%
2022/03/21	9	30.22	3	30.25	30.25	6	497	1.21%
2022/03/18	2	30.00	0	0.00	30.05	2	503	0.40%
2022/03/17	6	30.05	0	0.00	30.10	6	510	1.18%
2022/03/16	4	29.83	12	29.74	29.75	-8	517	-1.55%
2022/03/15	3	30.08	5	29.97	29.90	-2	516	-0.39%
2022/03/14	26	30.03	0	0.00	30.30	26	511	5.09%
2022/03/11	0	0.00	39	29.33	29.30	-39	501	-7.77%
2022/03/10	1	29.95	10	29.81	29.70	-9	495	-1.82%
2022/03/09	69	29.68	0	0.00	30.00	69	482	14.30%
2022/03/08	23	29.68	45	29.32	29.20	-22	484	-4.55%
2022/03/07	3	30.42	208	30.13	29.95	-205	466	-43.92%	大賣/鉅額交易
2022/03/04	1	31.50	3	31.58	31.75	-2	415	-0.48%
2022/03/03	26	31.43	1	31.20	31.45	25	410	6.09%
2022/03/02	34	30.99	3	30.97	31.00	31	415	7.46%
2022/03/01	100	31.06	21	31.03	31.05	79	416	18.96%
2022/02/25	1	30.20	4	29.90	30.55	-3	407	-0.74%
2022/02/24	0	0.00	39	29.96	29.95	-39	414	-9.41%
2022/02/23	87	30.49	0	0.00	30.60	87	416	20.89%
2022/02/22	7	29.91	22	29.92	29.90	-15	426	-3.52%
2022/02/21	31	30.23	0	0.00	30.25	31	438	7.07%
2022/02/18	39	30.26	0	0.00	30.20	39	460	8.46%
2022/02/17	4	30.10	0	0.00	30.15	4	522	0.77%
2022/02/16	9	30.07	0	0.00	30.20	9	576	1.56%
2022/02/15	10	30.09	20	30.01	29.90	-10	582	-1.72%
2022/02/14	19	30.31	14	30.11	30.10	5	586	0.85%
2022/02/11	63	30.70	4	30.44	30.75	59	583	10.12%
2022/02/10	9	30.44	0	0.00	30.30	9	584	1.54%
2022/02/09	7	30.36	0	0.00	30.30	7	617	1.13%
2022/02/08	5	30.24	0	0.00	30.30	5	616	0.81%
2022/01/25	0	0.00	3	28.45	28.25	-3	631	-0.47%
2022/01/24	0	0.00	3	28.83	28.90	-3	634	-0.47%
2022/01/21	0	0.00	3	29.65	29.50	-3	642	-0.47%
2022/01/17	0	0.00	4	29.46	29.15	-4	659	-0.61%
2022/01/14	1	30.10	6	29.93	29.95	-5	687	-0.73%
2022/01/12	0	0.00	4	30.05	30.10	-4	739	-0.54%
2022/01/10	0	0.00	6	29.98	30.00	-6	780	-0.77%
2022/01/07	0	0.00	11	29.95	29.95	-11	832	-1.32%
2022/01/06	0	0.00	9	30.13	30.10	-9	838	-1.07%
2022/01/05	5	30.16	0	0.00	30.40	5	858	0.58%
2022/01/04	0	0.00	28	30.53	30.35	-28	866	-3.23%
2022/01/03	0	0.00	11	31.08	30.95	-11	859	-1.28%
2021/12/30	0	0.00	9	31.25	31.20	-9	857	-1.05%
2021/12/29	6	31.35	0	0.00	31.30	6	857	0.70%
2021/12/28	0	0.00	2	31.10	31.35	-2	859	-0.23%
2021/12/27	0	0.00	1	31.05	31.20	-1	862	-0.12%
2021/12/24	0	0.00	2	31.15	31.15	-2	869	-0.23%
2021/12/23	0	0.00	1	31.25	31.25	-1	879	-0.11%
2021/12/21	0	0.00	5	31.27	31.20	-5	887	-0.56%
2021/12/16	1	31.35	31	31.34	31.40	-30	887	-3.38%
2021/12/15	0	0.00	6	31.15	31.20	-6	894	-0.67%
2021/12/14	0	0.00	22	31.00	30.95	-22	900	-2.44%
2021/12/13	0	0.00	39	31.62	31.60	-39	892	-4.37%
2021/12/10	0	0.00	28	32.07	32.00	-28	888	-3.15%
2021/12/09	2	32.80	8	32.64	32.55	-6	882	-0.68%
2021/12/08	0	0.00	28	32.84	32.95	-28	885	-3.16%
2021/12/07	0	0.00	22	32.73	32.90	-22	899	-2.45%
2021/12/06	3	32.20	24	32.36	32.50	-21	901	-2.33%
2021/12/03	0	0.00	5	32.45	32.45	-5	916	-0.55%
2021/12/02	9	32.34	10	32.41	32.45	-1	924	-0.11%
2021/12/01	0	0.00	1	33.10	33.00	-1	931	-0.11%
2021/11/30	1	33.20	0	0.00	33.20	1	941	0.11%
2021/11/29	1	32.55	1	32.35	32.30	0	951	0.00%
2021/11/26	4	32.51	0	0.00	32.55	4	959	0.42%
2021/11/17	12	33.83	0	0.00	34.85	12	1,072	1.12%
2021/11/16	102	33.98	7	33.42	34.20	95	1,056	8.99%	大買/
2021/11/15	146	32.34	0	0.00	32.85	146	1,008	14.48%	大買/鉅額交易
2021/11/12	5	30.45	12	30.45	30.65	-7	958	-0.73%
2021/11/10	7	31.06	0	0.00	31.10	7	966	0.72%
2021/11/09	2	30.90	18	31.03	31.10	-16	973	-1.64%
2021/11/08	0	0.00	26	31.39	31.25	-26	970	-2.68%
2021/11/05	0	0.00	24	30.96	31.20	-24	962	-2.49%
2021/11/04	1	31.20	3	31.10	31.20	-2	1,022	-0.20%
2021/11/03	52	30.59	6	30.17	30.90	46	1,026	4.48%
2021/11/02	17	30.08	17	30.09	30.25	0	1,040	0.00%
2021/11/01	0	0.00	2	29.90	29.85	-2	1,035	-0.19%
2021/10/29	12	30.19	4	30.25	29.90	8	1,028	0.78%
2021/10/28	8	30.68	12	30.65	30.70	-4	1,021	-0.39%
2021/10/27	18	31.11	0	0.00	31.05	18	1,025	1.76%
2021/10/26	11	31.09	8	31.05	31.20	3	1,027	0.29%
2021/10/22	28	30.94	47	31.18	30.30	-19	1,017	-1.87%
2021/10/21	7	32.55	416	32.55	32.55	-409	982	-41.64%	大賣/鉅額交易
2021/10/20	30	32.16	0	0.00	32.30	30	948	3.16%
2021/10/19	41	31.40	0	0.00	31.85	41	931	4.40%
2021/10/18	61	31.42	0	0.00	31.30	61	922	6.61%
2021/10/15	92	30.82	0	0.00	31.00	92	895	10.27%
2021/10/14	27	29.50	2	29.70	30.00	25	850	2.94%
2021/10/13	56	29.65	28	29.66	29.80	28	842	3.32%
2021/10/12	101	28.63	16	28.85	29.25	85	826	10.28%	大買/
2021/10/08	0	0.00	6	28.70	28.50	-6	818	-0.73%
2021/10/07	0	0.00	7	28.55	28.60	-7	827	-0.85%
2021/10/04	0	0.00	2	28.20	28.15	-2	869	-0.23%
2021/10/01	0	0.00	35	28.27	28.20	-35	871	-4.02%
2021/09/30	2	28.80	0	0.00	28.95	2	879	0.23%
2021/09/24	47	28.37	0	0.00	28.20	47	899	5.22%
2021/09/22	2	28.23	0	0.00	28.05	2	924	0.22%
2021/09/17	0	0.00	20	28.65	28.60	-20	943	-2.12%
2021/09/13	6	29.07	0	0.00	29.30	6	1,049	0.57%
2021/09/10	8	29.52	0	0.00	29.40	8	1,107	0.72%
2021/09/09	6	29.46	0	0.00	29.60	6	1,104	0.54%
2021/09/08	25	28.86	0	0.00	28.85	25	1,124	2.22%
2021/09/06	2	29.78	0	0.00	29.50	2	1,224	0.16%
2021/09/02	0	0.00	5	29.14	28.65	-5	1,247	-0.40%
2021/08/31	2	29.75	15	29.32	29.20	-13	1,217	-1.07%
2021/08/30	10	30.25	5	29.51	30.70	5	1,172	0.43%
2021/08/27	0	0.00	2	28.95	28.95	-2	1,102	-0.18%
2021/08/26	0	0.00	16	27.48	28.30	-16	1,079	-1.48%
2021/08/24	0	0.00	1	26.90	27.45	-1	1,062	-0.09%
2021/08/23	3	26.30	5	26.36	26.30	-2	1,051	-0.19%
2021/08/20	19	27.01	7	26.84	27.00	12	1,050	1.14%
2021/08/19	3	27.00	5	27.50	27.00	-2	1,043	-0.19%
2021/08/17	3	27.72	3	27.78	27.50	0	1,025	0.00%
2021/08/16	3	27.07	33	27.53	27.65	-30	1,025	-2.93%
2021/08/13	0	0.00	3	27.63	27.20	-3	1,013	-0.30%
2021/08/12	0	0.00	5	27.71	27.80	-5	1,010	-0.50%
2021/08/11	22	28.31	0	0.00	28.05	22	1,010	2.18%
2021/08/10	43	28.81	0	0.00	28.60	43	994	4.33%
2021/08/09	4	27.98	0	0.00	28.00	4	961	0.42%
2021/08/06	40	27.82	6	27.95	28.10	34	964	3.52%
2021/08/05	3	27.30	0	0.00	27.30	3	952	0.31%
2021/08/04	7	27.20	0	0.00	27.25	7	987	0.71%
2021/08/02	2	26.55	30	26.40	26.75	-28	1,020	-2.74%
2021/07/30	7	26.01	0	0.00	26.15	7	1,011	0.69%
2021/07/29	0	0.00	5	25.70	25.70	-5	1,011	-0.49%
2021/07/28	7	25.74	21	25.41	25.85	-14	1,019	-1.37%
2021/07/27	2	25.80	51	25.85	25.85	-49	1,029	-4.76%
2021/07/26	1	26.05	5	26.12	26.05	-4	1,044	-0.38%
2021/07/23	1	26.35	0	0.00	26.45	1	1,056	0.09%
2021/07/22	0	0.00	16	26.02	26.15	-16	1,092	-1.46%
2021/07/21	0	0.00	56	25.93	26.00	-56	1,104	-5.07%
2021/07/16	0	0.00	25	26.67	26.75	-25	1,124	-2.22%
2021/07/15	13	26.48	1	26.45	26.90	12	1,131	1.06%
2021/07/14	18	25.93	13	25.91	25.85	5	1,135	0.44%
2021/07/13	19	26.71	34	26.59	26.25	-15	1,145	-1.31%
2021/07/12	13	26.12	0	0.00	26.65	13	1,139	1.14%
2021/07/09	17	26.70	51	26.62	26.40	-34	1,128	-3.01%
2021/07/08	17	27.26	16	27.53	27.30	1	1,111	0.09%
2021/07/07	15	27.19	2	27.40	27.65	13	1,116	1.16%
2021/07/06	8	27.04	0	0.00	27.00	8	1,123	0.71%
2021/07/05	8	26.90	0	0.00	26.90	8	1,130	0.71%
2021/07/02	4	27.70	2	27.80	27.40	2	1,120	0.18%
2021/07/01	21	27.46	0	0.00	27.60	21	1,115	1.88%
2021/06/30	32	27.73	5	27.57	27.70	27	1,111	2.43%
2021/06/29	65	27.39	5	27.53	27.70	60	1,101	5.45%
2021/06/28	1	27.95	0	0.00	28.00	1	1,086	0.09%
2021/06/24	8	27.70	3	27.85	27.50	5	1,036	0.48%
2021/06/23	0	0.00	18	27.96	27.85	-18	1,020	-1.76%
2021/06/22	70	28.18	14	28.41	28.00	56	989	5.66%
2021/06/21	0	0.00	24	28.01	28.15	-24	940	-2.55%
2021/06/18	0	0.00	14	26.98	26.90	-14	878	-1.59%
2021/06/17	2	26.85	2	26.23	27.05	0	866	0.00%
2021/06/16	10	26.50	7	26.76	26.35	3	843	0.36%
2021/06/15	11	25.55	3	26.37	26.40	8	803	1.00%
2021/06/11	4	24.46	14	24.56	24.50	-10	722	-1.38%
2021/06/09	1	22.85	1	22.90	22.85	0	681	0.00%
2021/06/07	1	22.70	21	22.56	22.80	-20	690	-2.90%
2021/06/03	1	22.80	0	0.00	22.80	1	697	0.14%
2021/06/02	3	22.63	0	0.00	22.65	3	701	0.43%
2021/05/24	6	22.88	0	0.00	22.95	6	705	0.85%
2021/05/20	9	22.38	0	0.00	22.50	9	710	1.27%
2021/05/19	5	22.74	0	0.00	22.70	5	715	0.70%
2021/05/18	14	21.85	0	0.00	22.50	14	711	1.97%
2021/05/17	58	21.16	25	20.94	20.95	33	709	4.65%
2021/05/14	4	22.31	21	22.71	22.50	-17	684	-2.48%
2021/05/13	7	22.78	0	0.00	22.95	7	666	1.05%
2021/05/12	2	22.43	6	23.47	22.70	-4	651	-0.61%
2021/05/07	0	0.00	5	23.27	23.40	-5	570	-0.88%
2021/05/05	0	0.00	3	23.15	23.25	-3	564	-0.53%
2021/05/04	5	22.60	0	0.00	23.10	5	553	0.90%
2021/05/03	10	23.46	0	0.00	23.40	10	535	1.87%
2021/04/27	5	24.25	0	0.00	24.35	5	470	1.06%
2021/04/20	1	23.50	0	0.00	23.10	1	429	0.23%
2021/04/16	1	21.85	0	0.00	22.25	1	405	0.25%
2021/04/14	1	22.25	0	0.00	21.65	1	397	0.25%
2021/04/12	1	21.75	0	0.00	22.45	1	379	0.26%
2021/04/08	1	21.35	0	0.00	21.40	1	346	0.29%
2021/03/23	0	0.00	10	21.27	21.25	-10	328	-3.05%
2021/03/12	0	0.00	2	21.25	21.30	-2	311	-0.64%
2021/03/09	0	0.00	11	20.95	20.95	-11	299	-3.67%
2021/03/02	1	20.05	0	0.00	20.00	1	322	0.31%
2021/02/26	0	0.00	4	20.15	20.20	-4	323	-1.24%
2021/02/25	0	0.00	1	20.05	20.45	-1	320	-0.31%
2021/02/22	12	20.15	0	0.00	20.15	12	332	3.61%
2021/01/11	0	0.00	35	19.13	19.05	-35	272	-12.86%
2021/01/06	0	0.00	35	19.20	18.90	-35	269	-12.99%
2020/12/21	15	19.16	0	0.00	19.20	15	262	5.72%
2020/12/14	0	0.00	29	18.64	18.65	-29	263	-10.99%
2020/12/09	7	18.50	4	18.49	18.50	3	260	1.15%
2020/12/04	0	0.00	4	18.90	18.95	-4	260	-1.54%
2020/12/03	0	0.00	4	18.95	18.90	-4	258	-1.55%
2020/10/26	2	18.45	0	0.00	18.50	2	326	0.61%
2020/10/19	13	18.44	0	0.00	18.45	13	337	3.86%
2020/10/06	4	18.40	0	0.00	18.35	4	349	1.14%
2020/10/05	6	18.29	0	0.00	18.35	6	351	1.71%
2020/09/30	1	18.15	0	0.00	18.30	1	357	0.28%
2020/09/29	0	0.00	3	18.20	18.25	-3	361	-0.83%
2020/09/21	4	19.10	0	0.00	19.10	4	370	1.08%
2020/09/18	17	19.01	0	0.00	19.05	17	366	4.63%
2020/09/11	7	18.88	0	0.00	19.00	7	383	1.83%
2020/09/10	2	18.80	0	0.00	18.85	2	381	0.52%
2020/09/07	3	18.80	2	18.90	19.15	1	384	0.26%
2020/08/31	0	0.00	41	19.49	19.45	-41	413	-9.91%
2020/08/17	1	21.20	0	0.00	21.25	1	325	0.31%
2020/08/13	1	21.35	0	0.00	21.35	1	320	0.31%
2020/08/11	1	21.15	0	0.00	21.40	1	319	0.31%
2020/07/20	0	0.00	2	20.75	21.00	-2	337	-0.59%
2020/07/17	0	0.00	2	21.05	21.00	-2	337	-0.59%
2020/07/16	0	0.00	2	21.18	21.15	-2	342	-0.58%
2020/07/15	0	0.00	3	21.13	21.15	-3	344	-0.87%
2020/07/10	0	0.00	3	21.17	21.15	-3	355	-0.84%
2020/07/09	13	21.53	0	0.00	21.40	13	357	3.64%
2020/06/16	15	20.87	0	0.00	20.85	15	376	3.99%
2020/06/12	2	20.33	0	0.00	20.60	2	390	0.51%
2020/06/10	22	21.40	0	0.00	21.35	22	386	5.69%
2020/06/09	51	21.47	0	0.00	21.50	51	391	13.02%
2020/06/08	18	20.69	0	0.00	20.70	18	380	4.73%
2020/06/04	2	20.33	0	0.00	20.40	2	380	0.53%
2020/06/02	2	20.20	0	0.00	20.15	2	382	0.52%
2020/05/27	7	19.96	0	0.00	19.95	7	368	1.90%
2020/05/06	5	19.92	0	0.00	19.80	5	318	1.57%
2020/05/04	0	0.00	36	19.98	19.95	-36	311	-11.54%
2020/04/22	0	0.00	5	19.00	19.30	-5	301	-1.66%
2020/04/21	0	0.00	26	19.10	19.10	-26	298	-8.71%
2020/04/17	2	19.60	6	19.41	19.55	-4	288	-1.39%
2020/04/15	2	19.33	0	0.00	19.40	2	278	0.72%
2020/04/13	2	18.90	10	18.76	18.70	-8	271	-2.94%
2020/04/09	2	18.90	0	0.00	19.00	2	266	0.75%
2020/04/08	0	0.00	14	18.63	18.80	-14	262	-5.32%
2020/04/06	0	0.00	3	17.50	17.90	-3	257	-1.17%
2020/04/01	0	0.00	2	17.55	17.60	-2	252	-0.79%
2020/03/31	0	0.00	12	17.60	17.60	-12	247	-4.85%
2020/03/30	0	0.00	2	16.65	17.20	-2	247	-0.81%
2020/03/23	0	0.00	6	15.34	15.15	-6	231	-2.60%
2020/03/20	0	0.00	7	15.80	16.10	-7	221	-3.16%
2020/03/19	0	0.00	17	15.68	15.50	-17	213	-7.97%
2020/03/18	0	0.00	53	16.87	16.70	-53	201	-26.33%
2020/03/17	0	0.00	6	17.10	17.15	-6	197	-3.05%
2020/03/13	0	0.00	7	17.77	18.20	-7	187	-3.74%
2020/03/11	3	20.05	2	20.08	20.05	1	174	0.57%
2020/03/10	0	0.00	1	19.85	20.05	-1	170	-0.59%
2020/03/09	2	20.35	29	20.13	20.20	-27	159	-16.92%
2020/02/27	0	0.00	4	19.70	19.75	-4	154	-2.58%
2020/02/26	0	0.00	1	19.80	19.80	-1	155	-0.64%
2020/02/24	1	20.10	0	0.00	20.10	1	158	0.63%
2020/02/21	10	20.34	6	20.25	20.25	4	160	2.49%
2020/02/20	0	0.00	2	20.25	20.30	-2	163	-1.23%
2020/02/19	0	0.00	3	20.20	20.25	-3	164	-1.82%
2020/02/18	2	20.30	1	20.20	20.30	1	170	0.59%
2020/02/17	8	20.39	0	0.00	20.35	8	174	4.58%
2020/02/14	4	20.34	6	20.27	20.35	-2	175	-1.14%
2020/02/13	6	20.29	20	20.26	20.25	-14	182	-7.68%
2020/02/11	1	20.35	0	0.00	20.35	1	203	0.49%
2020/02/10	0	0.00	2	20.05	20.00	-2	207	-0.96%
2020/02/07	0	0.00	21	20.28	20.30	-21	210	-9.99%
2020/02/06	1	20.45	2	20.43	20.45	-1	213	-0.47%
2020/02/05	1	20.40	1	20.35	20.40	0	216	0.00%
2020/02/04	1	20.50	0	0.00	20.50	1	217	0.46%
2020/02/03	1	20.60	0	0.00	20.60	1	215	0.46%
2020/01/31	1	20.80	0	0.00	20.80	1	215	0.46%
2020/01/30	5	20.86	5	20.89	20.30	0	212	0.00%
2020/01/20	3	22.08	0	0.00	22.00	3	204	1.46%
2020/01/17	3	22.22	0	0.00	22.10	3	205	1.46%
2020/01/16	2	22.25	0	0.00	22.20	2	204	0.98%
2020/01/10	3	22.52	0	0.00	22.60	3	222	1.35%
2020/01/08	10	22.56	0	0.00	22.40	10	233	4.28%
2020/01/07	12	22.75	0	0.00	22.65	12	232	5.17%
2020/01/06	11	22.80	0	0.00	22.80	11	238	4.61%
2020/01/03	34	22.87	0	0.00	22.85	34	237	14.30%
2020/01/02	25	22.79	0	0.00	22.90	25	237	10.53%
2019/12/31	0	0.00	1	22.65	22.60	-1	235	-0.43%
2019/12/26	0	0.00	1	22.65	22.65	-1	229	-0.43%
2019/12/24	0	0.00	1	22.65	22.70	-1	229	-0.44%
2019/12/19	0	0.00	3	23.07	23.00	-3	230	-1.30%
2019/12/18	35	23.00	1	22.95	23.05	34	226	15.02%
2019/12/17	29	22.97	0	0.00	22.90	29	223	12.96%
2019/12/16	24	22.94	0	0.00	22.95	24	224	10.68%
2019/12/13	10	22.92	0	0.00	22.80	10	232	4.29%
2019/12/12	5	22.87	0	0.00	22.90	5	231	2.16%
2019/12/11	3	23.00	0	0.00	22.90	3	231	1.30%
2019/12/09	3	23.05	0	0.00	23.15	3	231	1.30%
2019/12/05	3	22.57	0	0.00	22.55	3	223	1.34%
2019/12/03	3	22.52	0	0.00	22.65	3	223	1.34%
2019/11/20	5	22.75	0	0.00	22.60	5	224	2.23%
2019/11/15	1	22.70	0	0.00	22.90	1	222	0.45%
2019/11/13	1	22.40	0	0.00	22.80	1	217	0.46%
2019/11/11	1	23.00	0	0.00	22.75	1	214	0.47%
2019/11/07	1	24.20	0	0.00	24.30	1	199	0.50%
2019/11/05	1	24.10	0	0.00	24.20	1	190	0.53%
2019/10/22	3	24.05	0	0.00	23.90	3	168	1.78%
2019/10/18	2	23.58	0	0.00	23.70	2	156	1.28%
2019/10/16	19	22.69	0	0.00	22.80	19	139	13.59%
2019/10/14	2	22.90	0	0.00	22.65	2	140	1.42%
2019/10/08	2.1	22.58	0	0.00	22.50	2.1	150	1.40%
2019/10/04	2	22.45	0	0.00	22.45	2	153	1.30%
2019/09/18	0.1	24.00	0	0.00	21.80	0.1	156	0.04%
2019/09/16	0.3	24.55	0	0.00	22.30	0.3	147	0.17%
2019/06/04	9	22.59	0	0.00	22.45	9	154	5.81%
2019/06/03	40	22.44	0	0.00	22.50	40	157	25.38%
2019/05/31	48	22.65	0	0.00	22.60	48	155	30.89%
2019/05/30	31	22.34	0	0.00	22.45	31	149	20.78%
2019/05/29	56	21.56	0	0.00	21.50	56	142	39.30%
2019/05/28	17	21.44	0	0.00	21.50	17	143	11.89%
2019/05/27	60	21.04	0	0.00	21.15	60	138	43.22%
2019/05/24	9	20.82	0	0.00	20.70	9	135	6.63%
2019/05/23	0	0.00	39	20.87	20.80	-39	134	-28.93%
2019/05/22	10	21.19	0	0.00	21.10	10	135	7.40%
2019/04/24	10	22.59	0	0.00	22.60	10	156	6.39%
2019/04/17	6	22.82	0	0.00	22.85	6	157	3.80%
2019/04/08	16	23.32	0	0.00	23.35	16	148	10.79%
2019/04/02	1	23.25	0	0.00	23.25	1	148	0.67%
2019/03/19	0	0.00	55	23.23	23.20	-55	170	-32.23%
2019/03/08	1	23.55	0	0.00	23.40	1	180	0.55%
2019/03/07	0	0.00	3	23.67	23.35	-3	187	-1.60%
2019/03/06	1	23.85	7	23.90	23.80	-6	194	-3.08%
2019/03/05	1	23.90	9	23.83	23.90	-8	197	-4.06%
2019/03/04	1	24.00	0	0.00	23.95	1	198	0.51%
2019/02/21	1	23.80	0	0.00	23.80	1	204	0.49%
2019/02/20	1	24.05	0	0.00	24.00	1	204	0.49%
2019/02/18	1	23.95	0	0.00	23.80	1	224	0.45%
2019/02/14	0	0.00	53	24.08	24.25	-53	244	-21.71%
2019/01/29	2	24.95	0	0.00	24.85	2	250	0.80%
2019/01/28	3	25.35	0	0.00	25.15	3	251	1.19%
2019/01/16	1	24.00	0	0.00	24.45	1	279	0.36%
2019/01/11	1	23.00	0	0.00	22.95	1	276	0.36%
2019/01/03	0	0.00	5	22.48	22.60	-5	325	-1.54%
2018/12/28	2	22.48	0	0.00	22.40	2	329	0.61%
2018/12/27	2	22.70	0	0.00	22.75	2	335	0.60%
2018/12/26	2	22.45	0	0.00	22.35	2	337	0.59%
2018/12/25	2	22.58	0	0.00	22.60	2	340	0.59%
2018/12/24	1	22.95	0	0.00	22.85	1	339	0.29%
2018/12/21	2	23.33	0	0.00	23.00	2	344	0.58%
2018/12/20	2	23.68	0	0.00	23.45	2	346	0.58%
2018/12/19	2	23.73	0	0.00	23.70	2	344	0.58%
2018/12/18	2	23.80	0	0.00	23.90	2	347	0.58%
2018/12/17	2	23.68	0	0.00	23.85	2	357	0.56%
2018/12/14	3	23.95	18	23.96	24.00	-15	360	-4.16%
2018/12/13	2	23.33	0	0.00	24.00	2	359	0.56%
2018/12/07	1	23.45	0	0.00	23.25	1	361	0.28%
2018/12/05	4	23.15	0	0.00	23.00	4	360	1.11%
2018/12/04	7	23.10	0	0.00	23.30	7	366	1.91%
2018/12/03	7	23.24	25	23.12	23.10	-18	368	-4.88%
2018/11/30	7	23.05	0	0.00	22.95	7	368	1.90%
2018/11/29	1	23.65	0	0.00	22.95	1	362	0.28%
2018/11/26	6	22.88	0	0.00	22.60	6	356	1.68%
2018/11/23	1	22.55	0	0.00	22.35	1	355	0.28%
2018/11/22	1	23.25	0	0.00	22.70	1	361	0.28%
2018/11/16	0	0.00	1	22.80	22.80	-1	375	-0.27%
2018/11/15	12	22.40	1	23.10	22.75	11	373	2.94%
2018/11/14	0	0.00	27	23.86	23.85	-27	357	-7.56%
2018/11/13	0	0.00	4	26.16	26.45	-4	339	-1.18%
2018/11/12	0	0.00	1	26.50	26.50	-1	337	-0.30%
2018/11/09	0	0.00	1	26.65	26.65	-1	338	-0.30%
2018/11/08	0	0.00	16	26.58	26.60	-16	338	-4.73%
2018/11/07	0	0.00	2	25.43	26.05	-2	336	-0.59%
2018/11/02	0	0.00	2	24.35	24.45	-2	341	-0.58%
2018/11/01	0	0.00	3	23.98	24.00	-3	340	-0.88%
2018/10/31	0	0.00	2	23.05	23.30	-2	335	-0.60%
2018/10/29	0	0.00	2	23.20	23.15	-2	316	-0.63%
2018/10/26	0	0.00	13	23.34	23.25	-13	318	-4.08%
2018/10/25	0	0.00	13	23.57	23.35	-13	310	-4.18%
2018/10/24	0	0.00	13	24.80	24.75	-13	306	-4.25%
2018/10/23	0	0.00	9	25.07	25.15	-9	304	-2.95%
2018/10/22	0	0.00	1	25.30	25.40	-1	349	-0.29%
2018/10/19	0	0.00	3	25.02	25.30	-3	351	-0.85%
2018/10/18	0	0.00	8	26.33	26.10	-8	339	-2.36%
2018/10/17	0	0.00	7	26.51	26.55	-7	345	-2.02%
2018/10/16	0	0.00	27	26.16	26.20	-27	347	-7.76%
2018/10/15	0	0.00	30	26.72	26.30	-30	343	-8.73%
2018/10/11	0	0.00	2	30.15	28.25	-2	322	-0.62%
2018/10/09	0	0.00	2	31.15	31.35	-2	309	-0.65%
2018/10/08	0	0.00	2	31.10	31.25	-2	306	-0.65%
2018/10/05	0	0.00	2	31.55	31.20	-2	307	-0.65%
2018/10/04	4	31.50	2	31.30	31.70	2	304	0.66%
2018/10/03	5	31.39	2	31.25	31.45	3	302	0.99%
2018/10/02	0	0.00	2	31.15	31.35	-2	300	-0.67%
2018/10/01	0	0.00	1	31.25	31.35	-1	300	-0.33%
2018/09/21	582	31.88	212	31.90	31.90	370	315	117.37%	大買/大賣/鉅額交易
2018/09/20	17	31.71	0	0.00	31.55	17	305	5.56%
2018/09/19	50	31.56	0	0.00	31.70	50	305	16.39%
2018/09/18	1	31.45	0	0.00	31.40	1	308	0.32%
2018/09/17	26	31.56	0	0.00	31.45	26	345	7.52%
2018/09/14	4	31.40	0	0.00	31.60	4	359	1.11%
2018/09/13	29	30.72	1	30.40	31.15	28	362	7.71%
2018/09/12	21	30.46	0	0.00	30.50	21	369	5.69%
2018/09/11	49	30.53	7	30.39	30.45	42	373	11.23%
2018/09/10	31	30.09	2	30.05	30.30	29	382	7.59%
2018/09/07	0	0.00	7	30.40	30.55	-7	392	-1.78%
2018/09/05	0	0.00	2	30.38	30.35	-2	399	-0.50%
2018/09/04	0	0.00	1	30.40	30.40	-1	409	-0.24%
2018/08/31	0	0.00	5	30.36	30.30	-5	428	-1.17%
2018/08/28	0	0.00	1	29.50	29.50	-1	463	-0.22%
2018/08/27	0	0.00	6	29.70	29.80	-6	484	-1.24%
2018/08/24	0	0.00	3	29.50	29.50	-3	496	-0.60%
2018/08/23	0.6	32.90	1	29.90	30.00	-0.4	492	-0.09%
2018/08/20	0	0.00	2	30.53	30.45	-2	490	-0.41%
2018/08/15	0	0.00	1	30.70	30.75	-1	493	-0.20%
2018/08/10	0	0.00	1	31.25	31.10	-1	518	-0.19%
2018/08/08	0	0.00	4	30.95	31.05	-4	517	-0.77%
2018/08/07	0	0.00	7	30.92	31.00	-7	521	-1.34%
2018/08/03	0	0.00	2	30.68	30.70	-2	524	-0.38%
2018/08/02	0	0.00	22	30.81	30.70	-22	525	-4.19%
2018/07/31	0	0.00	30	31.24	31.15	-30	524	-5.72%
2018/07/30	1	31.40	0	0.00	31.20	1	533	0.19%
2018/07/27	7	31.13	0	0.00	31.15	7	535	1.31%
2018/07/25	0	0.00	1	30.55	30.55	-1	491	-0.20%
2018/07/24	0	0.00	5	30.24	30.35	-5	493	-1.01%
2018/07/20	0	0.00	11	30.82	30.75	-11	495	-2.22%
2018/07/19	0	0.00	1	31.10	31.10	-1	499	-0.20%
2018/07/18	0	0.00	2	30.75	30.85	-2	514	-0.39%
2018/07/17	0	0.00	3	30.82	30.85	-3	529	-0.57%
2018/07/16	0	0.00	2	31.05	31.05	-2	529	-0.38%
2018/07/11	0	0.00	6	30.88	30.75	-6	541	-1.11%
2018/07/10	0	0.00	1	31.25	31.25	-1	543	-0.18%
2018/07/05	0	0.00	9	31.27	30.90	-9	553	-1.63%
2018/07/03	1	32.50	1	31.70	31.50	0	588	0.00%
2018/06/27	18	32.04	0	0.00	32.20	18	588	3.06%
2018/06/26	0	0.00	8	31.70	31.80	-8	597	-1.34%
2018/06/21	2	34.90	21	34.82	34.90	-19	602	-3.15%
2018/06/20	8	35.08	0	0.00	34.90	8	596	1.34%
2018/06/15	14	33.73	62	33.60	34.85	-48	585	-8.20%
2018/06/11	6	33.90	0	0.00	33.35	6	553	1.08%
2018/06/07	14	34.00	0	0.00	34.60	14	539	2.60%
2018/06/06	13	33.70	0	0.00	33.75	13	524	2.48%
2018/06/04	4	33.15	0	0.00	33.00	4	500	0.80%
2018/06/01	1	30.25	0	0.00	31.95	1	480	0.21%
2018/05/24	2	30.20	0	0.00	30.10	2	461	0.43%
2018/05/22	0	0.00	52	30.08	30.15	-52	465	-11.16%
2018/05/18	3	29.25	0	0.00	30.10	3	454	0.66%
2018/05/17	1	29.15	0	0.00	29.20	1	439	0.23%
2018/05/15	6	29.05	0	0.00	29.00	6	445	1.35%
2018/05/08	1	28.75	0	0.00	28.50	1	456	0.22%
2018/04/27	2	29.05	0	0.00	29.05	2	480	0.42%
2018/04/26	8	29.10	9	28.92	28.55	-1	478	-0.21%
2018/04/23	16	29.07	0	0.00	29.20	16	463	3.45%
2018/04/19	5	28.00	0	0.00	27.80	5	464	1.08%
2018/04/18	0	0.00	41	27.32	27.35	-41	470	-8.72%
2018/04/16	1	27.15	0	0.00	27.10	1	470	0.21%
2018/04/11	0	0.00	15	26.99	27.15	-15	490	-3.06%
2018/04/02	4	29.45	0	0.00	29.45	4	486	0.82%
2018/03/29	19	29.42	0	0.00	29.30	19	540	3.51%
2018/03/28	20	28.97	0	0.00	29.65	20	549	3.64%
2018/03/27	11	27.83	1	28.75	28.15	10	538	1.86%
2018/03/26	10	26.33	16	26.27	26.45	-6	505	-1.19%
2018/03/23	11	25.90	0	0.00	25.80	11	505	2.18%
2018/03/22	9	26.16	0	0.00	26.10	9	509	1.77%
2018/03/21	9	25.84	0	0.00	25.90	9	508	1.77%
2018/03/20	12	25.56	0	0.00	25.60	12	509	2.36%
2018/02/27	0	0.00	1	24.20	24.15	-1	540	-0.19%
2018/02/23	0	0.00	3	24.30	24.40	-3	542	-0.55%
2018/02/22	1	24.20	11	24.16	24.25	-10	538	-1.86%
2018/02/21	0	0.00	25	24.01	24.15	-25	536	-4.66%
2018/02/06	0	0.00	1	23.55	23.20	-1	523	-0.19%
2018/02/05	1	24.50	0	0.00	24.90	1	512	0.20%