富邦日本正2 (00640L)-新光券商分點個股進出

台股 » 個股 » 富邦日本正2 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

富邦日本正2

(00640L)

可現股當沖

股價
51.5
漲跌
▼0.4
漲幅
-0.68%
成交量
401張
產業
上市
35人加入追蹤

立即追蹤
本地時間:13:30(已收盤)

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

富邦日本正2 (00640L)籌碼相關－新光券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

新光券商分點個股進出
新光券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/20	0	0.00	0.1	51.95	51.85	-0.1	891	-0.01%
2024/11/19	1	52.39	0	0.00	52.35	1	909	0.11%
2024/11/18	0	51.85	0	0.00	51.55	0	931	0.00%
2024/11/15	1.2	52.77	1	52.80	52.75	0.1	952	0.01%
2024/11/14	0.1	52.61	2.2	52.63	52.35	-2.1	975	-0.21%
2024/11/13	0.1	52.53	0.2	52.61	52.10	-0.1	993	-0.01%
2024/11/12	10.8	54.21	25	54.41	53.20	-14.2	1,021	-1.39%
2024/11/11	0	0.00	1.1	53.35	53.35	-1.1	1,031	-0.11%
2024/11/08	0.5	53.54	17.2	53.55	53.45	-16.7	1,042	-1.60%
2024/11/07	0.8	53.41	4	53.23	53.60	-3.2	1,076	-0.30%
2024/11/06	4.3	52.69	40	51.93	52.15	-35.7	1,104	-3.23%
2024/11/05	5	50.55	3.1	50.70	50.75	1.9	1,161	0.16%
2024/11/04	10	50.78	1	50.70	50.90	9	1,246	0.73%
2024/11/01	33.4	50.26	2.3	50.43	50.05	31.1	1,373	2.27%
2024/10/30	2.6	52.31	25.1	52.12	52.15	-22.5	1,430	-1.57%
2024/10/29	6.4	51.21	18.9	51.23	51.25	-12.5	1,459	-0.86%
2024/10/28	1.2	50.18	4.1	50.19	50.50	-2.9	1,447	-0.20%
2024/10/25	10.2	48.67	2.3	48.81	48.85	7.9	1,436	0.55%
2024/10/24	3.2	49.70	0.5	49.70	49.51	2.7	1,437	0.19%
2024/10/23	4	49.83	1	49.70	49.81	3	1,468	0.21%
2024/10/22	5.1	49.88	10	49.95	50.30	-4.9	1,476	-0.33%
2024/10/21	6.1	51.39	5	51.60	51.30	1.1	1,475	0.07%
2024/10/18	2	51.70	10.1	51.80	51.60	-8.1	1,477	-0.55%
2024/10/17	0.2	51.66	15.3	51.59	51.55	-15.1	1,487	-1.01%
2024/10/16	28.4	51.73	4	51.80	51.70	24.4	1,489	1.64%
2024/10/15	3	53.25	2	53.55	53.25	1	1,487	0.07%
2024/10/14	1.1	52.79	17	52.56	52.80	-15.9	1,491	-1.07%
2024/10/11	1	52.35	1.3	52.71	52.35	-0.3	1,503	-0.02%
2024/10/09	10.4	52.44	2.1	52.54	52.40	8.2	1,504	0.55%
2024/10/08	13.1	52.00	3	51.83	51.90	10.1	1,506	0.67%
2024/10/07	2.2	53.73	6.5	53.77	54.00	-4.3	1,518	-0.28%
2024/10/04	1.4	52.06	118	51.98	51.85	-116.6	1,514	-7.70%	大賣/鉅額交易
2024/10/01	2.2	51.57	119	51.55	51.75	-116.8	1,501	-7.78%	大賣/鉅額交易
2024/09/30	128	50.29	15.3	50.27	50.20	112.7	1,483	7.60%	大買/鉅額交易
2024/09/27	77.1	52.60	24.6	52.93	53.55	52.5	1,472	3.56%
2024/09/26	25.1	51.38	191.1	51.46	51.60	-166	1,480	-11.21%	大賣/鉅額交易
2024/09/25	42	49.78	22.3	49.90	50.00	19.7	1,469	1.34%
2024/09/24	21	49.90	25.5	50.07	50.15	-4.5	1,470	-0.31%
2024/09/23	7.7	51.13	23.1	51.12	51.00	-15.4	1,461	-1.05%
2024/09/20	8.4	49.70	7.4	49.79	49.60	1	1,467	0.07%
2024/09/19	195	48.69	62.3	48.65	48.72	132.7	1,467	9.04%	大買/鉅額交易
2024/09/18	3.7	46.24	0	0.00	46.18	3.7	1,455	0.25%
2024/09/16	15	46.49	0.1	46.53	46.46	14.9	1,459	1.02%
2024/09/13	25.2	46.80	1	46.81	46.98	24.2	1,458	1.66%
2024/09/12	54.2	47.32	72	47.48	47.58	-17.8	1,453	-1.22%
2024/09/11	52.5	45.43	2.3	45.64	44.64	50.2	1,441	3.48%
2024/09/10	12.4	47.78	5	47.74	47.57	7.4	1,455	0.51%
2024/09/09	25.1	45.94	30.6	46.10	47.06	-5.5	1,452	-0.38%
2024/09/06	15.3	47.90	3.4	47.79	47.67	11.9	1,450	0.82%
2024/09/05	13.3	48.82	1.3	48.82	48.67	12	1,446	0.83%
2024/09/04	32.4	49.53	268	49.79	49.19	-235.6	1,437	-16.38%	大賣/鉅額交易
2024/09/03	3.2	52.97	1.1	52.77	52.70	2.1	1,401	0.15%
2024/09/02	1.1	52.50	3.5	52.54	52.20	-2.4	1,396	-0.17%
2024/08/30	108.3	52.13	1	52.10	51.85	107.3	1,402	7.65%	大買/鉅額交易
2024/08/29	0.1	51.35	19	51.46	51.35	-18.9	1,397	-1.35%
2024/08/28	0	0.00	49.1	51.01	51.25	-49.1	1,400	-3.50%
2024/08/27	0	0.00	9.5	50.82	50.75	-9.5	1,406	-0.68%
2024/08/26	58.2	50.19	27	50.17	50.15	31.2	1,406	2.22%
2024/08/23	0.1	50.98	38	50.92	51.10	-37.9	1,389	-2.73%
2024/08/22	0.2	50.44	6.5	50.72	50.40	-6.3	1,376	-0.45%
2024/08/21	16.6	50.32	10.9	50.09	50.30	5.8	1,366	0.42%
2024/08/20	4.3	50.75	35.4	50.65	50.85	-31.1	1,361	-2.28%
2024/08/19	37.2	50.75	13.7	50.50	49.66	23.5	1,354	1.74%
2024/08/16	9	50.31	40.9	50.47	50.65	-31.9	1,345	-2.37%
2024/08/15	26	48.21	38	48.37	48.09	-12	1,330	-0.90%
2024/08/14	44.2	47.51	115.5	47.53	47.12	-71.4	1,331	-5.36%	大賣/
2024/08/13	21.1	45.83	41.2	45.90	46.00	-20.1	1,333	-1.50%
2024/08/12	2.1	44.51	22.5	44.48	44.64	-20.3	1,318	-1.54%
2024/08/09	162.2	43.73	102	43.52	43.83	60.2	1,315	4.58%	大買/大賣/
2024/08/08	232.2	43.76	64	44.01	43.74	168.2	1,284	13.10%	大買/鉅額交易
2024/08/07	74.5	45.05	390.5	44.14	46.00	-316	1,253	-25.22%	大賣/鉅額交易
2024/08/06	239.7	41.96	390	41.61	41.23	-150.2	1,186	-12.66%	大買/大賣/鉅額交易
2024/08/05	280.8	41.84	255.8	41.35	37.06	25	1,097	2.27%	大買/大賣/
2024/08/02	366.7	50.16	53	50.30	49.20	313.7	973	32.22%	大買/鉅額交易
2024/08/01	175.5	55.46	4.7	55.50	55.50	170.8	907	18.81%	大買/鉅額交易
2024/07/31	55.3	57.34	1.2	57.71	58.05	54.1	881	6.14%
2024/07/30	0.3	57.35	3.3	57.06	57.30	-3	888	-0.34%
2024/07/29	16.2	57.68	5	57.83	57.60	11.2	889	1.26%
2024/07/26	40.9	56.27	4.8	56.24	56.15	36.1	881	4.09%
2024/07/23	2.7	61.08	0	0.00	61.10	2.7	875	0.30%
2024/07/22	1.3	60.85	23.1	60.96	60.75	-21.7	890	-2.44%
2024/07/19	1.4	61.75	23.2	61.94	62.10	-21.8	900	-2.42%
2024/07/18	2.1	63.25	20.2	63.11	63.00	-18.1	911	-1.98%
2024/07/17	0.8	64.95	0	0.00	64.60	0.8	922	0.09%
2024/07/16	1.3	64.50	0	0.00	64.40	1.3	947	0.13%
2024/07/15	3	63.90	0	0.00	63.75	3	996	0.30%
2024/07/12	2.7	63.73	15.1	63.71	63.50	-12.4	1,000	-1.24%
2024/07/11	107.8	65.14	0	0.00	65.65	107.8	1,006	10.71%	大買/鉅額交易
2024/07/10	8.5	64.02	0.1	63.90	64.05	8.4	1,041	0.81%
2024/07/09	120.2	63.07	1	63.32	64.25	119.2	1,043	11.42%	大買/鉅額交易
2024/07/08	1.7	62.65	0	63.00	62.75	1.6	1,033	0.16%
2024/07/05	1.3	63.14	1.2	63.44	63.10	0	1,048	0.00%
2024/07/04	106.2	63.87	0.4	63.45	63.80	105.8	1,062	9.95%	大買/鉅額交易
2024/07/03	6.2	62.59	154.4	62.08	62.60	-148.2	1,071	-13.83%	大賣/鉅額交易
2024/07/02	5.3	61.79	637.5	61.35	61.90	-632.2	1,066	-59.29%	大賣/鉅額交易
2024/07/01	1.1	60.49	6.3	60.56	60.40	-5.2	1,044	-0.50%
2024/06/28	0.4	59.94	11.8	60.21	59.80	-11.4	1,095	-1.04%
2024/06/27	9.1	59.16	0.1	58.90	59.15	9.1	1,130	0.80%
2024/06/26	21.4	59.68	69.2	59.67	59.65	-47.8	1,143	-4.18%
2024/06/25	2.2	58.57	25.4	58.45	58.75	-23.2	1,149	-2.02%
2024/06/24	0.3	57.04	3	57.13	57.40	-2.7	1,155	-0.23%
2024/06/21	2.4	56.78	88.1	56.95	56.60	-85.7	1,156	-7.41%
2024/06/20	36.3	56.49	0.2	56.33	56.60	36.1	1,170	3.09%
2024/06/19	53.9	56.60	47.3	56.85	56.45	6.6	1,186	0.56%
2024/06/18	30.4	56.03	18.5	56.10	56.05	11.9	1,205	0.99%
2024/06/17	79.2	55.44	8.3	55.50	55.50	70.9	1,209	5.86%
2024/06/14	1.1	57.03	5	57.46	57.45	-3.9	1,205	-0.33%
2024/06/13	11.1	57.20	0	57.45	57.15	11.1	1,213	0.91%
2024/06/12	8	57.81	3	57.93	57.90	5	1,234	0.41%
2024/06/11	3.5	59.19	5.6	59.31	58.95	-2	1,245	-0.16%
2024/06/07	0	0.00	0.1	58.09	57.75	-0.1	1,249	-0.01%
2024/06/06	1.1	58.26	3.2	58.44	58.00	-2.1	1,280	-0.16%
2024/06/05	34.1	57.95	1.6	57.90	57.50	32.5	1,314	2.47%
2024/06/04	0.3	59.12	0.2	59.20	59.25	0.1	1,326	0.00%
2024/06/03	0.9	59.66	1.2	60.01	59.65	-0.3	1,348	-0.03%
2024/05/31	0.4	58.08	10.2	58.23	58.45	-9.7	1,349	-0.72%
2024/05/30	1.2	55.91	3.9	56.32	56.60	-2.6	1,352	-0.20%
2024/05/29	1	57.85	3	58.07	57.65	-2	1,366	-0.15%
2024/05/28	13	58.40	0	58.50	58.40	13	1,373	0.94%
2024/05/27	0	57.60	17	57.93	58.10	-17	1,381	-1.23%
2024/05/24	101.1	57.35	0	0.00	57.55	101.1	1,391	7.26%	大買/鉅額交易
2024/05/23	0.2	57.81	303.5	57.65	57.90	-303.3	1,388	-21.84%	大賣/鉅額交易
2024/05/22	20.5	57.64	1	57.70	57.50	19.5	1,376	1.42%
2024/05/21	11	58.76	13.1	58.45	58.35	-2.1	1,376	-0.15%
2024/05/20	21	59.00	25.8	58.85	58.30	-4.8	1,378	-0.35%
2024/05/17	0	0.00	6	57.55	57.35	-6	1,382	-0.43%
2024/05/16	0	0.00	2	56.80	57.00	-2	1,367	-0.15%
2024/05/15	1	57.31	2	57.38	57.00	-1	1,379	-0.07%
2024/05/14	202	56.65	171	56.74	56.65	31	1,378	2.25%	大買/大賣/
2024/05/13	0	0.00	1	56.75	56.55	-1	1,364	-0.07%
2024/05/10	2	56.90	52	57.02	56.55	-50	1,385	-3.61%
2024/05/09	49.3	56.60	0	0.00	56.45	49.3	1,379	3.57%
2024/05/08	87	56.25	0	0.00	56.35	87	1,385	6.28%
2024/05/07	2	57.20	101.3	57.20	57.40	-99.3	1,372	-7.23%	大賣/
2024/05/06	0	0.00	15.4	57.34	57.50	-15.4	1,369	-1.12%
2024/05/03	72.3	55.83	0.2	55.75	55.60	72.1	1,369	5.26%
2024/05/02	1.3	57.14	4	56.96	57.10	-2.7	1,363	-0.20%
2024/04/30	2.2	57.32	0.3	57.38	57.15	1.9	1,369	0.14%
2024/04/29	11.1	57.16	30.6	57.79	57.10	-19.5	1,388	-1.41%
2024/04/26	1.1	55.35	57	55.47	55.40	-55.9	1,363	-4.10%
2024/04/25	83.1	54.75	9	54.98	54.50	74.1	1,338	5.54%
2024/04/24	3.6	55.79	11.2	56.03	56.25	-7.6	1,322	-0.58%
2024/04/23	252.3	54.46	252	54.63	54.40	0.3	1,340	0.02%	大買/大賣/
2024/04/22	10	54.35	197	53.99	53.85	-187	1,333	-14.02%	大賣/鉅額交易
2024/04/19	465.2	53.00	271.4	52.55	53.15	193.8	1,317	14.71%	大買/大賣/鉅額交易
2024/04/18	4	54.99	11.1	55.10	55.30	-7	1,277	-0.55%
2024/04/17	44.3	54.81	4	55.36	55.10	40.3	1,279	3.15%
2024/04/16	2.3	55.93	9	56.02	56.10	-6.7	1,271	-0.52%
2024/04/15	2.3	57.66	11.2	57.70	58.00	-8.9	1,240	-0.72%
2024/04/12	13	58.46	7.5	58.58	58.50	5.5	1,229	0.44%
2024/04/11	10.6	57.76	2	58.00	58.10	8.6	1,229	0.70%
2024/04/10	5.2	58.06	0	0.00	58.00	5.2	1,309	0.40%
2024/04/09	35.2	57.77	21	57.94	58.15	14.2	1,315	1.08%
2024/04/08	65.1	57.24	15.2	57.31	57.10	49.9	1,294	3.86%
2024/04/03	8.1	56.46	2.1	56.53	56.50	6	1,279	0.47%
2024/04/02	135.5	56.63	143	56.50	56.55	-7.5	1,273	-0.59%	大買/大賣/
2024/04/01	8.1	57.19	29.3	57.20	57.25	-21.2	1,231	-1.72%
2024/03/29	6.1	59.10	1.2	58.89	59.10	4.8	1,185	0.41%
2024/03/28	173.6	58.80	21.5	58.70	58.50	152.1	1,171	12.99%	大買/鉅額交易
2024/03/27	198.9	59.65	7.2	59.23	59.80	191.7	1,161	16.50%	大買/鉅額交易
2024/03/26	309.2	58.47	12	58.38	58.35	297.2	1,170	25.40%	大買/鉅額交易
2024/03/25	27.1	59.22	12	59.03	58.80	15.1	1,172	1.29%
2024/03/22	48.2	59.70	587.1	59.63	60.00	-538.9	1,164	-46.27%	大賣/鉅額交易
2024/03/21	272.2	58.96	0.4	58.70	59.10	271.8	1,171	23.20%	大買/鉅額交易
2024/03/20	124.3	58.58	8.4	58.51	58.55	115.9	1,153	10.05%	大買/鉅額交易
2024/03/19	152.3	56.75	3	56.42	57.05	149.3	1,178	12.67%	大買/鉅額交易
2024/03/18	28.3	55.74	84.9	55.68	55.95	-56.6	1,165	-4.85%
2024/03/15	55.2	54.19	1	54.30	53.95	54.2	1,159	4.68%
2024/03/14	101	53.30	0	0.00	53.40	101	1,139	8.87%	大買/鉅額交易
2024/03/13	7.2	53.08	40	53.03	53.25	-32.8	1,150	-2.85%
2024/03/12	39.5	52.54	66	52.07	53.15	-26.5	1,146	-2.31%
2024/03/11	97.6	53.77	49.3	53.48	52.70	48.3	1,122	4.30%
2024/03/08	10	56.25	5	56.78	56.30	5	1,103	0.46%
2024/03/07	8.5	56.43	5	56.30	55.95	3.5	1,090	0.32%
2024/03/06	0	56.35	0	0.00	56.50	0	1,066	0.00%
2024/03/05	4.2	56.17	1	55.30	56.25	3.2	1,067	0.30%
2024/03/04	25.3	55.95	0	0.00	55.45	25.3	1,061	2.38%
2024/03/01	9	55.51	0	0.00	55.55	9	1,044	0.87%
2024/02/29	1.2	53.70	186	53.85	54.20	-184.8	1,045	-17.67%	大賣/鉅額交易
2024/02/27	7	54.83	0.1	54.20	54.25	6.9	1,040	0.66%
2024/02/26	22.1	54.46	1.5	54.19	54.15	20.6	1,030	2.00%
2024/02/23	24	53.63	27	53.88	54.10	-3	1,029	-0.29%
2024/02/22	210	53.49	1	53.25	53.55	209	1,043	20.04%	大買/鉅額交易
2024/02/21	11	51.90	0	0.00	52.15	11	1,036	1.06%
2024/02/20	2.5	52.51	0	0.00	52.40	2.5	1,032	0.24%
2024/02/19	18	52.55	0	0.00	52.60	18	1,016	1.77%
2024/02/16	18	52.33	0	0.00	52.45	18	1,015	1.77%
2024/02/15	22	50.55	2	50.78	50.90	20	1,004	1.99%
2024/02/05	1	49.51	0	0.00	49.61	1	999	0.10%
2024/02/02	0	0.00	1	49.13	49.06	-1	996	-0.10%
2024/02/01	0	48.62	5	48.62	48.62	-5	969	-0.52%
2024/01/26	0	0.00	21	47.31	47.38	-21	1,013	-2.07%
2024/01/25	0	48.50	0	0.00	48.61	0	1,022	0.00%
2024/01/24	0	0.00	2	48.51	48.32	-2	1,042	-0.19%
2024/01/23	4	49.38	3	49.62	48.82	1	1,060	0.09%
2024/01/19	1	47.68	0	47.45	47.66	1	1,055	0.09%
2024/01/18	40	47.57	0	47.18	47.09	40	1,061	3.76%
2024/01/17	0	0.00	30.1	47.99	47.85	-30.1	1,066	-2.82%
2024/01/16	5	47.75	0.1	47.61	47.55	5	1,071	0.46%
2024/01/15	4	48.28	2	48.12	48.34	2	1,059	0.19%
2024/01/12	0	0.00	2	47.05	47.16	-2	1,060	-0.19%
2024/01/11	15.1	46.80	2	46.72	46.98	13.1	1,059	1.23%
2024/01/10	50	45.35	11	45.36	45.47	39	1,052	3.71%
2024/01/09	0.1	44.27	1	44.00	44.05	-0.9	1,045	-0.08%
2024/01/05	0	0.00	5.1	43.46	43.50	-5.1	1,055	-0.48%
2024/01/04	0	0.00	3	42.44	42.86	-3	1,058	-0.28%
2024/01/03	0	42.54	2.3	42.32	42.78	-2.2	965	-0.23%
2024/01/02	0.1	42.05	5	41.82	42.17	-4.9	951	-0.52%
2023/12/29	0	0.00	0	42.40	42.10	0	975	0.00%
2023/12/28	1	42.30	1.2	42.21	42.40	-0.2	1,010	-0.02%
2023/12/27	1.1	42.28	0.2	42.15	42.39	0.9	1,030	0.09%
2023/12/26	2.2	41.30	0	0.00	41.27	2.2	1,028	0.22%
2023/12/25	3	41.53	0	0.00	41.35	3	1,037	0.29%
2023/12/22	0	0.00	5	41.33	41.39	-5	1,039	-0.48%
2023/12/21	6	41.01	0	0.00	41.10	6	1,021	0.59%
2023/12/20	5.1	42.18	0.2	42.10	42.08	4.9	993	0.49%
2023/12/19	3.2	40.49	9	40.59	40.96	-5.8	989	-0.59%
2023/12/18	2	40.02	1	40.32	40.62	1	979	0.10%
2023/12/15	0	0.00	1	41.50	41.16	-1	951	-0.11%
2023/12/14	15	40.98	14	41.16	41.03	1	946	0.11%
2023/12/13	2	42.02	0	0.00	42.17	2	913	0.22%
2023/12/12	0	0.00	5	41.96	41.96	-5	909	-0.55%
2023/12/11	2	42.11	30	42.10	42.00	-28	908	-3.08%
2023/12/08	12	40.96	2	41.03	40.77	10	898	1.11%
2023/12/07	1	42.01	1	42.07	42.12	0	869	0.00%
2023/12/06	1	42.81	25.2	42.82	43.27	-24.2	856	-2.83%
2023/12/05	1.2	41.89	48	41.77	41.86	-46.8	859	-5.45%
2023/12/04	4	42.40	14	42.48	42.40	-10	850	-1.18%
2023/12/01	0	0.00	4	43.16	43.08	-4	840	-0.48%
2023/11/30	2	42.35	5	42.40	42.76	-3	847	-0.35%
2023/11/29	1	42.62	1	42.50	42.47	0	844	0.00%
2023/11/28	0	0.00	2	42.78	42.80	-2	848	-0.24%
2023/11/23	0	0.00	16	43.31	43.34	-16	850	-1.88%
2023/11/22	0	0.00	17	43.08	42.91	-17	851	-2.00%
2023/11/21	13	42.48	1	42.45	42.44	12	847	1.42%
2023/11/20	10	43.32	2	42.98	42.94	8	867	0.92%
2023/11/15	3	42.69	1	42.50	42.81	2	887	0.23%
2023/11/14	21	42.00	0	0.00	41.92	21	878	2.39%
2023/11/13	19	41.75	0	0.00	41.43	19	888	2.14%
2023/11/10	1	40.93	1	40.93	41.47	0	893	0.00%
2023/11/09	0	0.00	1	40.72	41.50	-1	893	-0.11%
2023/11/08	2	40.72	0	0.00	40.57	2	902	0.22%
2023/11/07	0	41.80	2	41.71	41.39	-2	897	-0.22%
2023/11/03	0	0.00	3	42.05	42.32	-3	873	-0.34%
2023/11/02	2	41.06	1.5	41.06	41.00	0.5	874	0.06%
2023/11/01	1	40.36	14	40.15	40.53	-13	859	-1.51%
2023/10/31	0	0.00	8	38.11	38.35	-8	877	-0.91%
2023/10/30	9	38.07	1	37.88	37.90	8	872	0.92%
2023/10/27	0	0.00	16	38.43	38.68	-16	929	-1.72%
2023/10/26	16	37.75	2	37.89	37.74	14	955	1.47%
2023/10/25	1	39.12	11	39.15	39.00	-10	979	-1.02%
2023/10/24	7.3	37.65	2	36.97	38.47	5.3	980	0.54%
2023/10/23	4	38.72	0	0.00	38.51	4	941	0.42%
2023/10/20	1	39.04	1	39.02	39.10	0	947	0.00%
2023/10/19	18	39.23	11	39.12	39.17	7	952	0.73%
2023/10/18	0	0.00	7	40.04	40.09	-7	943	-0.74%
2023/10/17	1	39.99	1	40.43	39.88	0	951	0.00%
2023/10/16	16.2	39.45	50	39.48	39.46	-33.8	962	-3.51%
2023/10/13	0	41.03	0	0.00	40.63	0	986	0.00%
2023/10/12	0.4	41.72	1	41.48	41.87	-0.6	982	-0.06%
2023/10/11	0	0.00	25	40.80	40.91	-25	985	-2.54%
2023/10/06	51	39.43	0	0.00	39.28	51	999	5.10%
2023/10/05	3	38.62	7	38.49	39.09	-4	1,010	-0.40%
2023/10/04	58	38.06	41	38.26	38.05	17	1,009	1.68%
2023/10/03	10	39.98	0	0.00	39.74	10	999	1.00%
2023/10/02	9	41.56	1.1	41.69	41.31	7.9	1,013	0.78%
2023/09/28	1	41.70	0	41.80	41.98	1	1,048	0.10%
2023/09/27	1	41.81	0	0.00	42.46	1	1,049	0.10%
2023/09/26	0	0.00	10	42.57	42.49	-10	1,053	-0.95%
2023/09/25	0.3	42.88	0	0.00	42.84	0.3	1,069	0.03%
2023/09/22	0.4	42.05	25	42.45	42.63	-24.6	1,080	-2.28%
2023/09/21	0.3	43.20	15	42.75	42.65	-14.7	1,091	-1.35%
2023/09/20	0.2	44.02	1	43.73	43.75	-0.8	1,109	-0.07%
2023/09/19	1.2	44.03	0	0.00	44.12	1.2	1,134	0.11%
2023/09/18	0.2	43.85	1	43.69	43.79	-0.8	1,161	-0.07%
2023/09/15	26	44.64	1	44.40	44.45	25	1,173	2.13%
2023/09/14	51	43.51	0	0.00	43.64	51	1,167	4.37%
2023/09/13	10	42.75	0	0.00	42.75	10	1,195	0.84%
2023/09/12	12	42.34	56	42.11	42.40	-44	1,218	-3.61%
2023/09/08	6	42.17	3	42.13	41.86	3	1,253	0.24%
2023/09/07	20	42.93	68	42.73	42.74	-48	1,267	-3.79%
2023/09/06	1	43.08	12	42.95	42.92	-11	1,283	-0.86%
2023/09/05	2	42.19	3	42.08	42.32	-1	1,301	-0.08%
2023/09/04	10.1	42.20	2	42.22	42.25	8.1	1,313	0.61%
2023/09/01	0	41.65	22	41.68	41.69	-22	1,370	-1.60%
2023/08/31	0	0.00	34	40.86	40.98	-34	1,394	-2.44%
2023/08/30	0	0.00	36	40.41	40.23	-36	1,430	-2.52%
2023/08/29	6	39.97	2	39.94	39.98	4	1,436	0.28%
2023/08/28	0.2	39.60	0	0.00	39.70	0.2	1,446	0.01%
2023/08/25	0	38.60	2	38.58	38.59	-2	1,493	-0.13%
2023/08/24	1	39.37	14	39.31	39.40	-13	1,503	-0.86%
2023/08/22	27	38.37	111	38.45	38.53	-84	1,506	-5.57%	大賣/
2023/08/21	1	38.22	7	37.99	37.94	-6	1,514	-0.40%
2023/08/18	18.3	37.61	7	37.53	37.50	11.3	1,502	0.75%
2023/08/17	13	37.64	128.2	37.60	38.19	-115.2	1,527	-7.54%	大賣/鉅額交易
2023/08/16	11.2	38.69	2	38.64	38.60	9.2	1,519	0.61%
2023/08/15	4.2	39.59	2	39.74	39.65	2.2	1,540	0.14%
2023/08/14	1.3	39.30	3	39.32	39.10	-1.7	1,546	-0.11%
2023/08/11	1	40.44	35	40.44	40.25	-34	1,539	-2.21%
2023/08/10	2.2	39.83	18	39.79	39.90	-15.8	1,539	-1.03%
2023/08/09	0.1	39.57	2	39.23	39.38	-1.9	1,541	-0.12%
2023/08/08	4.2	39.65	49	39.53	39.66	-44.8	1,555	-2.88%
2023/08/07	3.1	39.22	4	39.09	39.27	-0.9	1,542	-0.06%
2023/08/04	58.1	38.80	1	38.67	38.93	57.1	1,539	3.71%
2023/08/02	22.4	40.26	14	40.18	39.93	8.4	1,495	0.56%
2023/08/01	3	41.06	8	41.08	41.12	-5	1,472	-0.34%
2023/07/31	0	0.00	28	40.90	40.47	-28	1,402	-2.00%
2023/07/28	30	38.72	9	38.91	38.92	21	1,364	1.54%
2023/07/27	3	39.40	2	39.70	39.82	1	1,332	0.08%
2023/07/26	0	0.00	4	39.24	39.33	-4	1,324	-0.30%
2023/07/25	19	39.38	18	39.37	39.28	1	1,322	0.08%
2023/07/24	51	39.43	10	39.44	39.29	41	1,310	3.13%
2023/07/21	22	38.84	2	38.83	38.59	20	1,294	1.55%
2023/07/20	23	38.74	0.1	38.89	38.70	22.9	1,289	1.77%
2023/07/19	68.1	39.01	40	39.01	38.90	28.1	1,273	2.21%
2023/07/18	13	38.28	5	38.22	38.27	8	1,255	0.64%
2023/07/17	3	37.56	7	37.52	37.57	-4	1,221	-0.33%
2023/07/14	61	37.81	4	37.86	37.97	57	1,210	4.71%
2023/07/13	55	38.00	64	38.14	38.12	-9	1,195	-0.75%
2023/07/12	17.1	37.42	26	37.39	37.50	-8.9	1,168	-0.76%
2023/07/11	28	38.19	5	37.73	37.84	23	1,144	2.01%
2023/07/10	43.1	38.32	6	38.37	38.38	37.1	1,119	3.31%
2023/07/07	14	39.04	0	0.00	39.03	14	1,089	1.29%
2023/07/06	5.1	39.67	13	39.80	39.36	-7.9	1,051	-0.75%
2023/07/05	16.1	40.21	31	40.17	40.23	-15	1,004	-1.49%
2023/07/04	21	40.26	15	40.26	40.35	6	998	0.60%
2023/07/03	9	40.68	53	40.75	40.80	-44	994	-4.42%
2023/06/30	16	39.36	0	0.00	39.67	16	979	1.63%
2023/06/29	3	40.31	19	40.21	40.04	-16	969	-1.65%
2023/06/28	11	39.52	16	39.08	39.80	-5	945	-0.53%
2023/06/27	17	38.25	312	38.18	38.49	-295	918	-32.13%	大賣/鉅額交易
2023/06/26	349.2	39.03	0.1	38.97	38.74	349.1	890	39.19%	大買/鉅額交易
2023/06/21	27	39.73	11	39.77	39.93	16	861	1.86%
2023/06/20	24	39.43	6	39.20	39.24	18	846	2.13%
2023/06/19	49	39.99	1	40.13	39.39	48	839	5.72%
2023/06/16	13	39.47	9	39.53	40.03	4	802	0.50%
2023/06/15	24	40.09	2	39.92	40.02	22	783	2.81%
2023/06/14	40	39.91	6	39.53	40.12	34	766	4.43%
2023/06/13	28	38.83	58	38.82	38.83	-30	757	-3.96%
2023/06/12	25	37.96	9	37.96	37.92	16	740	2.16%
2023/06/09	16	37.37	10	37.35	37.43	6	728	0.82%
2023/06/08	6	36.24	1.2	36.32	36.30	4.8	708	0.68%
2023/06/07	16	37.46	1	37.20	37.34	15	694	2.16%
2023/06/06	22	37.59	1	37.42	37.83	21	630	3.33%
2023/06/05	10	37.20	12	37.09	37.30	-2	599	-0.33%
2023/06/02	42.1	35.74	2	35.82	36.02	40.1	553	7.24%
2023/06/01	9	34.72	0	0.00	35.02	9	548	1.64%
2023/05/31	2	34.91	12	34.71	34.35	-10	546	-1.83%
2023/05/30	1	34.89	0	34.97	35.38	1	487	0.20%
2023/05/29	15	35.62	54	35.66	35.50	-39	474	-8.22%
2023/05/26	4	35.13	45	35.28	35.16	-41	441	-9.28%
2023/05/25	14	35.09	0	0.00	34.99	14	426	3.29%
2023/05/24	2	35.14	6	35.04	35.35	-4	408	-0.98%
2023/05/23	10	36.12	282	35.80	35.45	-272	387	-70.17%	大賣/鉅額交易
2023/05/22	1	35.88	0	0.00	35.88	1	354	0.28%
2023/05/19	41	35.45	7	35.39	35.40	34	343	9.90%
2023/05/18	52	35.05	0	0.00	35.45	52	312	16.65%
2023/05/17	12	34.55	0	0.00	34.64	12	302	3.96%
2023/05/15	283	33.73	2	33.85	33.97	281	297	94.52%	大買/鉅額交易
2023/05/11	5	32.88	0	0.00	32.82	5	269	1.85%
2023/05/10	0.1	33.80	0	0.00	33.02	0.1	268	0.04%
2023/05/08	0	0.00	5	32.60	32.59	-5	263	-1.90%
2023/05/04	5	31.69	0	0.00	31.75	5	268	1.87%
2023/05/02	20	32.56	5	32.60	32.70	15	267	5.61%
2023/04/28	0	0.00	2	31.81	31.97	-2	292	-0.68%
2023/04/27	1	31.00	0.1	31.08	31.24	0.9	296	0.30%
2023/04/26	5	31.26	0	0.00	31.15	5	306	1.63%
2023/04/25	1	31.71	0	0.00	31.71	1	312	0.32%
2023/04/18	0	0.00	8	31.66	31.53	-8	333	-2.40%
2023/04/17	10.2	31.11	2	31.04	31.17	8.2	340	2.41%
2023/04/12	2	30.59	0	0.00	30.60	2	356	0.56%
2023/04/11	0	0.00	4	30.32	30.18	-4	357	-1.12%
2023/04/07	3	29.38	0	0.00	29.38	3	351	0.85%
2023/04/06	2	29.29	0	29.79	29.19	2	344	0.58%
2023/03/31	0	0.00	1	30.46	30.58	-1	337	-0.30%
2023/03/29	0	29.04	50	29.10	29.35	-50	348	-14.34%
2023/03/28	2	28.73	0	0.00	28.78	2	381	0.52%
2023/03/23	52	28.25	0	0.00	28.52	52	378	13.72%
2023/03/22	0	0.00	2	28.58	28.72	-2	377	-0.53%
2023/03/21	1	28.15	0	0.00	28.04	1	370	0.27%
2023/03/20	2	27.86	0	0.00	27.81	2	369	0.54%
2023/03/17	0	0.00	1	28.27	28.51	-1	361	-0.28%
2023/03/16	1	27.80	0	0.00	27.90	1	356	0.28%
2023/03/14	3	28.00	2	28.17	28.16	1	340	0.29%
2023/03/13	6	29.60	0	0.00	29.66	6	330	1.81%
2023/03/10	2	31.20	0	0.00	30.87	2	333	0.60%
2023/03/09	0	0.00	5	32.02	31.96	-5	327	-1.53%
2023/03/07	5	31.24	3	31.16	31.24	2	328	0.61%
2023/03/06	0	0.00	4	31.01	30.92	-4	330	-1.21%
2023/03/03	3	30.40	2	30.32	30.49	1	320	0.31%
2023/02/22	0	0.00	8	29.06	29.03	-8	320	-2.50%
2023/02/21	1	29.91	0	0.00	29.88	1	320	0.31%
2023/02/20	0	0.00	1	29.86	29.89	-1	325	-0.31%
2023/02/17	1	29.65	0	0.00	29.58	1	327	0.31%
2023/02/16	1	29.91	1	29.85	29.92	0	333	0.00%
2023/02/14	0	0.00	1	29.66	29.68	-1	338	-0.30%
2023/02/13	3	29.25	1	29.00	29.26	2	339	0.59%
2023/02/10	0	0.00	4	29.76	29.43	-4	337	-1.19%
2023/02/09	0	0.00	250	29.35	29.41	-250	337	-74.01%	大賣/鉅額交易
2023/02/08	3	29.41	0	0.00	29.41	3	334	0.90%
2023/02/07	1	29.44	2	29.34	29.39	-1	337	-0.30%
2023/02/06	0	0.00	6	29.27	29.23	-6	339	-1.77%
2023/02/03	2	29.00	10	29.02	28.86	-8	342	-2.34%
2023/02/02	18	28.91	3	29.04	28.93	15	342	4.37%
2023/02/01	2	29.26	0	0.00	29.14	2	337	0.59%
2023/01/31	0	0.00	2	29.42	29.28	-2	340	-0.59%
2023/01/30	14	29.34	70	29.28	29.29	-56	339	-16.49%
2023/01/17	12	27.21	10	27.15	27.17	2	308	0.65%
2023/01/16	13	26.85	2	26.90	26.81	11	304	3.61%
2023/01/13	2	27.08	1	27.13	27.17	1	293	0.34%
2023/01/12	1	27.27	12	27.22	27.28	-11	289	-3.80%
2023/01/11	3	27.07	13	27.06	27.09	-10	290	-3.45%
2023/01/10	8	26.66	0	0.00	26.58	8	284	2.81%
2023/01/09	20	26.83	11	26.84	26.97	9	280	3.21%
2023/01/06	0	0.00	1	26.45	26.44	-1	276	-0.36%
2023/01/05	27	26.13	0	0.00	26.18	27	272	9.92%
2023/01/04	5	26.37	2	26.45	26.35	3	264	1.13%
2023/01/03	21	26.18	3	26.09	26.27	18	252	7.12%
2022/12/28	2	27.19	0	0.00	27.22	2	248	0.81%
2022/12/27	2	27.32	0	0.00	27.32	2	251	0.80%
2022/12/23	3	26.78	0	0.00	26.93	3	253	1.18%
2022/12/22	7	27.04	7	27.16	27.17	0	256	0.00%
2022/12/21	4	26.79	26	26.92	26.82	-22	254	-8.66%
2022/12/20	6	27.10	9	27.09	26.95	-3	243	-1.23%
2022/12/19	12	28.12	0	0.00	28.09	12	217	5.51%
2022/12/13	2	29.00	6	28.89	28.96	-4	224	-1.78%
2022/12/12	0	0.00	5	28.68	28.73	-5	224	-2.23%
2022/12/09	2	28.91	0	0.00	28.85	2	225	0.89%
2022/12/07	7	28.52	0	0.00	28.50	7	227	3.08%
2022/12/06	6	28.44	10	28.47	28.52	-4	228	-1.75%
2022/12/05	19	28.27	0	0.00	28.29	19	229	8.28%
2022/12/02	63	28.41	1	28.37	28.65	62	229	27.02%
2022/12/01	41	29.67	0	0.00	29.66	41	234	17.48%
2022/11/30	1	29.48	0	0.00	29.55	1	233	0.43%
2022/11/29	28	29.81	0	0.00	29.82	28	234	11.93%
2022/11/28	5	30.16	71	29.95	30.06	-66	237	-27.84%
2022/11/25	1	30.55	0	0.00	30.51	1	239	0.42%
2022/11/24	2	30.66	5	30.59	30.62	-3	240	-1.25%
2022/11/23	1	30.45	2	30.42	30.43	-1	238	-0.42%
2022/11/22	1	29.89	7	29.88	29.90	-6	243	-2.47%
2022/11/18	1	29.18	0	0.00	29.05	1	237	0.42%
2022/11/17	0	0.00	1	29.06	29.00	-1	237	-0.42%
2022/11/16	5	28.95	5	28.87	29.01	0	238	0.00%
2022/11/15	4	28.95	0	0.00	28.99	4	236	1.69%
2022/11/14	2	28.86	1	28.91	28.88	1	233	0.43%
2022/11/11	1	29.20	7	29.32	29.35	-6	231	-2.59%
2022/11/10	1	28.01	1	28.13	28.13	0	234	0.00%
2022/11/09	1	28.58	0	0.00	28.43	1	234	0.43%
2022/11/08	0	0.00	6	28.62	28.78	-6	233	-2.57%
2022/11/04	0	0.00	1	27.37	27.54	-1	230	-0.43%
2022/11/02	1	28.20	0	0.00	28.16	1	226	0.44%
2022/10/31	0	0.00	1	27.73	27.86	-1	226	-0.44%
2022/10/26	1	27.80	1	27.80	27.76	0	229	0.00%
2022/10/25	0	0.00	4	27.30	27.39	-4	228	-1.75%
2022/10/24	1	27.02	0	0.00	26.84	1	233	0.43%
2022/10/18	1	26.92	4	27.18	27.18	-3	222	-1.35%
2022/10/17	4	26.53	0	0.00	26.57	4	223	1.79%
2022/10/14	0	0.00	1	26.95	27.20	-1	223	-0.45%
2022/10/13	1	26.08	0	0.00	25.90	1	227	0.44%
2022/10/11	0	0.00	9	26.21	26.23	-9	223	-4.02%
2022/10/06	3	27.92	0	0.00	27.86	3	225	1.33%
2022/10/05	0	0.00	9	27.51	27.53	-9	224	-4.01%
2022/10/04	4	27.26	19	27.11	27.34	-15	226	-6.62%
2022/10/03	1	24.89	1	25.43	25.50	0	231	0.00%
2022/09/30	10	25.54	0	0.00	25.47	10	248	4.02%
2022/09/29	0	0.00	45	26.32	26.39	-45	250	-17.97%
2022/09/28	27	24.95	13	25.04	25.01	14	248	5.63%
2022/09/27	35	26.01	35	26.13	25.94	0	247	0.00%
2022/09/26	49	25.95	1	25.68	25.69	48	251	19.11%
2022/09/23	13	26.78	0	0.00	26.75	13	245	5.30%
2022/09/22	10	26.88	10	27.21	27.23	0	246	0.00%
2022/09/21	4	27.47	0	0.00	27.40	4	239	1.67%
2022/09/20	4	28.13	2	28.14	28.13	2	244	0.82%
2022/09/14	1	28.20	0	0.00	28.25	1	256	0.39%
2022/09/12	2	29.08	2	29.05	29.01	0	268	0.00%
2022/09/08	6	28.37	17	28.25	28.40	-11	277	-3.96%
2022/09/07	14	27.01	1	27.06	27.17	13	281	4.63%
2022/09/05	1	27.70	0	0.00	27.70	1	294	0.34%
2022/09/02	3	27.58	0	0.00	27.69	3	298	1.01%
2022/08/30	2	28.76	12	28.66	28.77	-10	299	-3.34%
2022/08/29	12	27.92	200	27.86	28.17	-188	300	-62.57%	大賣/鉅額交易
2022/08/22	20	29.53	0	0.00	29.48	20	306	6.52%
2022/08/19	50	29.72	0	0.00	29.66	50	307	16.24%
2022/08/18	125	29.50	0	0.00	29.53	125	308	40.49%	大買/鉅額交易
2022/08/17	24	29.71	2	29.79	29.91	22	306	7.18%
2022/08/16	0	0.00	1	29.19	29.23	-1	300	-0.33%
2022/08/15	1	29.30	0	0.00	29.29	1	301	0.33%
2022/08/12	0	0.00	21	28.93	28.91	-21	303	-6.92%
2022/08/05	200	28.16	2	28.20	28.21	198	310	63.74%	大買/鉅額交易
2022/08/04	0	0.00	1	27.84	27.75	-1	308	-0.32%
2022/08/03	1	27.61	18	27.66	27.73	-17	308	-5.50%
2022/08/02	12	27.52	0	0.00	27.59	12	315	3.81%
2022/08/01	1	28.33	0	0.00	28.50	1	312	0.32%
2022/07/25	0	0.00	1	28.09	28.10	-1	320	-0.31%
2022/07/21	0	0.00	5	27.99	28.22	-5	324	-1.54%
2022/07/20	0	0.00	33	27.94	28.10	-33	327	-10.09%
2022/07/18	24	27.08	11	26.99	27.20	13	349	3.72%
2022/07/15	3	26.76	0	0.00	26.73	3	353	0.85%
2022/07/12	2	26.41	0	0.00	26.42	2	366	0.55%
2022/07/11	0	0.00	4	27.55	27.33	-4	369	-1.08%
2022/07/08	0	0.00	9	26.91	26.83	-9	368	-2.44%
2022/07/07	0	0.00	2	26.45	26.35	-2	356	-0.56%
2022/07/06	5	25.84	5	25.78	25.68	0	359	0.00%
2022/07/05	2	26.30	3	26.32	26.34	-1	361	-0.28%
2022/07/04	0	0.00	2	25.96	25.99	-2	363	-0.55%
2022/07/01	13	25.60	0	0.00	25.31	13	367	3.54%
2022/06/30	2	26.14	10	26.12	26.12	-8	368	-2.17%
2022/06/29	0	0.00	31	26.72	26.74	-31	366	-8.45%
2022/06/28	0	0.00	3	26.69	26.84	-3	368	-0.81%
2022/06/27	0	0.00	3	26.50	26.47	-3	368	-0.81%
2022/06/24	2	25.90	0	0.00	25.99	2	367	0.54%
2022/06/22	2	25.80	0	0.00	25.73	2	378	0.53%
2022/06/21	23	25.61	45	25.67	25.91	-22	382	-5.75%
2022/06/20	35	24.79	10	24.63	24.63	25	385	6.48%
2022/06/17	21	24.91	19	25.06	25.38	2	384	0.52%
2022/06/16	0	0.00	43	26.59	26.17	-43	374	-11.48%
2022/06/15	21	25.96	2	26.01	25.83	19	371	5.11%
2022/06/14	53	26.20	0	0.00	26.30	53	368	14.38%
2022/06/13	3	26.95	0	0.00	27.03	3	361	0.83%
2022/06/10	12	28.23	0	0.00	28.28	12	361	3.32%
2022/06/09	1	29.00	0	0.00	29.17	1	365	0.27%
2022/06/08	0	0.00	3	28.96	28.91	-3	377	-0.80%
2022/06/07	0	0.00	5	28.51	28.30	-5	385	-1.30%
2022/06/06	0	0.00	4	28.01	28.12	-4	389	-1.03%
2022/06/01	0	0.00	9	27.99	27.97	-9	415	-2.16%
2022/05/30	0	0.00	5	27.56	27.74	-5	427	-1.17%
2022/05/24	0	0.00	1	26.68	26.54	-1	455	-0.22%
2022/05/23	1	26.79	0	0.00	26.76	1	458	0.22%
2022/05/13	0	0.00	10	25.77	26.00	-10	485	-2.06%
2022/05/12	14	25.47	4	25.49	25.19	10	487	2.05%
2022/05/11	0	25.90	0	0.00	25.88	0	491	0.00%
2022/05/10	1	25.61	4	26.01	26.16	-3	494	-0.61%
2022/05/09	3	26.65	10	26.70	26.64	-7	497	-1.41%
2022/05/06	0	0.00	12	27.51	27.47	-12	505	-2.37%
2022/05/04	0	0.00	1	27.50	27.50	-1	507	-0.20%
2022/05/03	0	0.00	2	27.32	27.44	-2	524	-0.38%
2022/04/29	0	0.00	16	27.47	27.65	-16	537	-2.98%
2022/04/27	2	25.93	2	25.91	26.03	0	550	0.00%
2022/04/26	10	26.55	0	0.00	26.61	10	579	1.73%
2022/04/25	5	26.56	10	26.60	26.61	-5	582	-0.85%
2022/04/22	3	27.03	0	0.00	27.34	3	568	0.53%
2022/04/21	1	27.99	5	27.96	27.99	-4	575	-0.70%
2022/04/19	0	0.00	5	26.92	27.09	-5	578	-0.86%
2022/04/18	7	26.39	11	26.48	26.64	-4	579	-0.69%
2022/04/15	3	27.00	0	0.00	27.11	3	574	0.52%
2022/04/14	0	0.00	8	27.31	27.41	-8	577	-1.39%
2022/04/13	2	26.83	10	26.55	26.81	-8	577	-1.39%
2022/04/12	18	26.30	0	0.00	26.29	18	575	3.13%
2022/04/08	1	27.03	0	0.00	27.07	1	579	0.17%
2022/04/07	10	26.83	0	0.00	27.00	10	580	1.72%
2022/04/06	5	28.08	0	0.00	28.05	5	573	0.87%
2022/04/01	3	28.26	9	28.34	28.56	-6	570	-1.05%
2022/03/31	2	28.81	73	29.08	28.72	-71	573	-12.39%
2022/03/28	1	28.94	0	0.00	28.83	1	575	0.17%
2022/03/25	0	0.00	11	29.06	28.97	-11	578	-1.90%
2022/03/23	0	0.00	32	28.61	28.93	-32	574	-5.57%
2022/03/22	3	27.72	18	27.67	27.55	-15	569	-2.63%
2022/03/21	0	0.00	12	27.31	27.35	-12	563	-2.13%
2022/03/18	0	0.00	8	26.84	26.92	-8	567	-1.41%
2022/03/17	0	0.00	19	26.69	26.72	-19	565	-3.36%
2022/03/16	0	0.00	22	25.51	25.58	-22	559	-3.94%
2022/03/15	1	24.95	12	24.75	24.83	-11	556	-1.98%
2022/03/14	0	0.00	2	24.45	24.58	-2	557	-0.36%
2022/03/11	6	23.99	0	0.00	24.09	6	560	1.07%
2022/03/10	0	0.00	10	24.69	24.75	-10	561	-1.78%
2022/03/08	11	23.41	0	0.00	23.02	11	567	1.94%
2022/03/07	21	23.85	10	24.01	24.05	11	562	1.96%
2022/03/04	34	25.38	1	25.77	25.47	33	550	5.99%
2022/03/03	2	26.47	3	26.47	26.42	-1	551	-0.18%
2022/03/02	38	25.89	0	0.00	25.95	38	559	6.79%
2022/03/01	0	0.00	14	27.15	26.95	-14	552	-2.54%
2022/02/25	4	26.10	1	26.07	26.28	3	549	0.55%
2022/02/24	16	25.78	9	25.87	25.65	7	545	1.28%
2022/02/22	30	26.33	40	26.46	26.51	-10	530	-1.88%
2022/02/21	2	27.21	0	0.00	27.33	2	521	0.38%
2022/02/18	4	27.23	1	27.73	27.71	3	515	0.58%
2022/02/17	5	27.97	0	0.00	27.91	5	513	0.97%
2022/02/16	0	0.00	6	28.13	28.25	-6	514	-1.17%
2022/02/15	8	27.39	0	0.00	27.35	8	514	1.56%
2022/02/14	1	27.69	13	27.65	27.97	-12	511	-2.34%
2022/02/11	8	28.06	0	0.00	28.05	8	511	1.56%
2022/02/10	0	0.00	16	28.62	28.66	-16	509	-3.14%
2022/02/09	7	28.39	10	28.43	28.51	-3	504	-0.60%
2022/02/08	0	0.00	4	27.98	27.93	-4	498	-0.80%
2022/02/07	0	0.00	6	27.39	27.40	-6	493	-1.22%
2022/01/26	5	26.78	9	26.80	26.92	-4	490	-0.82%
2022/01/25	42	26.81	6	26.79	26.81	36	489	7.36%
2022/01/24	5	27.60	2	27.69	28.00	3	485	0.62%
2022/01/21	16	27.51	8	27.49	27.68	8	476	1.68%
2022/01/20	16	27.91	5	28.14	28.29	11	468	2.35%
2022/01/19	45	28.08	0	0.00	27.75	45	459	9.79%
2022/01/18	24	30.02	0	0.00	29.45	24	429	5.58%
2022/01/17	23	29.80	3	29.97	29.62	20	425	4.70%
2022/01/14	4	29.22	1	29.26	29.41	3	423	0.71%
2022/01/13	1	30.36	0	0.00	30.34	1	415	0.24%
2022/01/12	2	30.59	1	30.32	30.53	1	413	0.24%
2022/01/11	7	29.52	0	0.00	29.62	7	410	1.70%
2022/01/10	5	29.81	2	29.78	29.90	3	410	0.73%
2022/01/07	8	29.88	4	29.68	29.84	4	414	0.97%
2022/01/06	7	30.52	4	30.65	30.18	3	409	0.73%
2022/01/05	0	0.00	2	31.13	31.16	-2	405	-0.49%
2022/01/04	19	30.74	5	30.64	31.02	14	411	3.40%
2022/01/03	0	0.00	9	30.15	30.05	-9	408	-2.20%
2021/12/30	7	30.06	6	30.00	30.03	1	422	0.24%
2021/12/29	1	29.95	0	0.00	29.88	1	442	0.23%
2021/12/28	0	0.00	0	29.87	29.91	0	466	0.00%
2021/12/27	3	29.43	0	29.63	29.48	3	481	0.62%
2021/12/24	2	29.66	0	0.00	29.63	2	492	0.41%
2021/12/23	11	29.48	0	0.00	29.52	11	494	2.22%
2021/12/22	3	29.09	62	29.10	29.04	-59	492	-11.99%
2021/12/21	1	29.04	2	29.11	29.06	-1	499	-0.20%
2021/12/20	65	28.64	0	0.00	28.46	65	497	13.08%
2021/12/17	2	29.71	0	0.00	29.54	2	490	0.41%
2021/12/16	1	30.28	22	30.36	30.33	-21	491	-4.28%
2021/12/13	2	29.54	0	0.00	29.43	2	496	0.40%
2021/12/10	20	29.51	0	0.00	29.50	20	500	4.00%
2021/12/08	0	0.00	115	30.18	30.11	-115	508	-22.64%	大賣/鉅額交易
2021/12/07	3	29.24	2	29.32	29.70	1	507	0.20%
2021/12/06	20	28.67	1	28.64	28.67	19	505	3.76%
2021/12/03	3	28.49	4	28.35	28.74	-1	501	-0.20%
2021/12/02	49	28.07	3	28.00	28.13	46	506	9.09%
2021/12/01	57	28.41	4	28.12	28.45	53	500	10.58%
2021/11/30	6	28.77	2	29.24	28.47	4	512	0.78%
2021/11/29	32	29.22	17	28.83	28.57	15	510	2.94%
2021/11/26	4	29.63	1	29.71	29.61	3	504	0.60%
2021/11/18	0	0.00	7	31.06	31.42	-7	501	-1.40%
2021/11/17	2	31.40	0	0.00	31.49	2	502	0.40%
2021/11/16	5	31.88	0	0.00	31.72	5	513	0.97%
2021/11/15	2	31.70	0	0.00	31.64	2	513	0.39%
2021/11/12	2	31.40	0	0.00	31.40	2	512	0.39%
2021/11/11	1	30.39	1	30.37	30.62	0	510	0.00%
2021/11/10	0	0.00	16	30.70	30.52	-16	516	-3.10%
2021/11/09	0	0.00	1	30.85	30.85	-1	523	-0.19%
2021/11/08	0	0.00	4	31.28	31.28	-4	519	-0.77%
2021/11/05	0	0.00	19	31.27	31.46	-19	523	-3.63%
2021/11/04	19	31.68	58	31.69	31.76	-39	525	-7.42%
2021/11/03	0	0.00	2	31.19	31.19	-2	517	-0.39%
2021/11/02	15	31.17	0	0.00	31.19	15	519	2.89%
2021/11/01	73	31.40	35	31.23	31.41	38	518	7.33%
2021/10/29	2	29.90	0	0.00	30.15	2	510	0.39%
2021/10/27	2	30.62	0	0.00	30.62	2	513	0.39%
2021/10/26	13	30.87	0	0.00	30.87	13	515	2.52%
2021/10/21	3	30.95	3	30.34	30.36	0	523	0.00%
2021/10/20	5	31.26	1	31.15	30.99	4	526	0.76%
2021/10/19	7	31.03	1	31.07	31.06	6	522	1.15%
2021/10/18	5	30.81	7	30.80	30.85	-2	524	-0.38%
2021/10/15	21	30.76	8	30.64	30.87	13	535	2.43%
2021/10/14	5	29.71	0	0.00	29.85	5	545	0.92%
2021/10/12	0	0.00	9	29.74	29.88	-9	559	-1.61%
2021/10/08	4	29.68	7	29.51	29.28	-3	564	-0.53%
2021/10/07	13	28.88	1	29.03	28.73	12	557	2.15%
2021/10/06	21	28.69	15	28.31	28.79	6	547	1.10%
2021/10/05	4	28.65	1	28.72	28.67	3	538	0.56%
2021/10/04	0	0.00	6	29.52	29.57	-6	537	-1.12%
2021/10/01	0	0.00	328	29.89	29.94	-328	523	-62.67%	大賣/鉅額交易
2021/09/30	76	31.22	66	31.24	31.30	10	518	1.93%
2021/09/29	6.1	31.37	18	31.23	31.16	-11.9	516	-2.30%
2021/09/28	0	0.00	383	32.19	32.21	-383	518	-73.88%	大賣/鉅額交易
2021/09/27	13	32.87	48	32.62	32.61	-35	513	-6.81%
2021/09/24	58	32.54	6	32.55	32.61	52	514	10.11%
2021/09/23	3	31.88	0	0.00	31.87	3	514	0.58%
2021/09/22	0	0.00	10	31.37	31.37	-10	514	-1.94%
2021/09/17	71	32.94	5	32.84	32.93	66	511	12.91%
2021/09/16	10	32.66	303	32.58	32.65	-293	511	-57.27%	大賣/鉅額交易
2021/09/15	37	32.90	15	32.81	32.89	22	513	4.29%
2021/09/14	68	33.34	6	33.24	33.50	62	510	12.16%
2021/09/13	0	0.00	2	32.69	32.60	-2	517	-0.39%
2021/09/10	199	32.59	13	32.33	32.60	186	531	35.00%	大買/鉅額交易
2021/09/09	5	31.97	150	31.78	31.78	-145	525	-27.57%	大賣/鉅額交易
2021/09/08	26	32.17	20	32.12	32.17	6	520	1.15%
2021/09/07	423	31.90	10	31.82	31.91	413	513	80.48%	大買/鉅額交易
2021/09/06	324	31.15	13	31.01	31.20	311	502	61.92%	大買/鉅額交易
2021/09/03	56	30.35	8	30.13	30.41	48	496	9.67%
2021/09/02	1	29.41	18	29.30	29.35	-17	477	-3.56%
2021/09/01	1	29.24	1	29.17	29.20	0	476	0.00%
2021/08/31	0	0.00	11	28.87	28.86	-11	476	-2.31%
2021/08/30	0	0.00	4	28.29	28.38	-4	477	-0.84%
2021/08/26	0	0.00	15	27.97	28.06	-15	481	-3.12%
2021/08/25	8	28.17	32	28.26	28.06	-24	486	-4.93%
2021/08/24	3	28.07	91	28.07	28.06	-88	486	-18.09%
2021/08/23	0	0.00	1	27.37	27.56	-1	483	-0.21%
2021/08/20	65	26.72	0	0.00	26.53	65	484	13.40%
2021/08/17	1	27.74	0	0.00	27.73	1	476	0.21%
2021/08/16	4	27.74	0	0.00	27.81	4	478	0.84%
2021/08/13	0	0.00	7	28.73	28.71	-7	471	-1.48%
2021/08/12	0	0.00	4	28.66	28.65	-4	463	-0.86%
2021/08/11	0	0.00	12	28.61	28.60	-12	462	-2.59%
2021/08/10	0	0.00	9	28.26	28.12	-9	462	-1.95%
2021/08/09	0	0.00	3	27.99	27.98	-3	460	-0.65%
2021/08/06	2	27.97	0	0.00	27.90	2	465	0.43%
2021/08/05	1	27.88	0	0.00	27.86	1	469	0.21%
2021/08/04	4	27.71	0	0.00	27.77	4	475	0.84%
2021/08/03	0	0.00	10	27.85	28.06	-10	478	-2.09%
2021/08/02	0	0.00	10	28.00	28.26	-10	479	-2.08%
2021/07/30	10	27.34	0	0.00	27.29	10	479	2.08%
2021/07/29	0	0.00	1	27.92	27.81	-1	487	-0.21%
2021/07/28	2	27.95	0	0.00	27.61	2	483	0.41%
2021/07/27	11	28.30	4	28.25	28.20	7	481	1.45%
2021/07/26	10	27.98	100	28.03	27.86	-90	472	-19.05%
2021/07/23	0	0.00	1	27.94	27.97	-1	465	-0.21%
2021/07/22	0	0.00	2	27.78	27.81	-2	467	-0.43%
2021/07/21	1	27.23	1	27.74	27.35	0	467	0.00%
2021/07/20	7	27.02	0	0.00	27.10	7	455	1.54%
2021/07/19	112	27.44	0	0.00	27.45	112	444	25.21%	大買/鉅額交易
2021/07/15	5	28.42	18	28.51	28.38	-13	452	-2.88%
2021/07/14	12	29.16	0	0.00	29.10	12	449	2.67%
2021/07/13	2	29.20	5	29.17	29.08	-3	449	-0.67%
2021/07/12	4	28.72	56	28.75	28.67	-52	453	-11.47%
2021/07/09	75	26.89	0	0.00	27.44	75	454	16.50%
2021/07/08	7	28.12	0	0.00	28.11	7	434	1.61%
2021/07/07	11	28.42	0	0.00	28.24	11	435	2.53%
2021/07/06	1	28.89	0	0.00	28.86	1	430	0.23%
2021/07/01	8	28.28	0	0.00	28.35	8	448	1.78%
2021/06/30	20	28.72	0	0.00	28.62	20	457	4.37%
2021/06/29	1	28.66	0	0.00	28.57	1	458	0.22%
2021/06/28	3	29.06	2	29.02	28.96	1	460	0.22%
2021/06/25	8	28.97	1	28.94	28.91	7	463	1.51%
2021/06/24	2	28.50	0	0.00	28.49	2	464	0.43%
2021/06/23	5	28.67	0	0.00	28.67	5	467	1.07%
2021/06/22	2	28.80	3	28.59	28.78	-1	474	-0.21%
2021/06/21	18	27.17	0	0.00	27.16	18	476	3.77%
2021/06/16	0	0.00	5	29.54	29.46	-5	487	-1.03%
2021/06/15	0	0.00	1	29.26	29.40	-1	495	-0.20%
2021/06/11	2	28.75	0	0.00	28.87	2	499	0.40%
2021/06/10	7	28.89	0	0.00	28.85	7	501	1.40%
2021/06/09	5	28.98	0	0.00	28.97	5	513	0.97%
2021/06/08	0	0.00	3	29.33	29.21	-3	522	-0.57%
2021/06/04	3	28.81	1	29.04	29.02	2	523	0.38%
2021/06/03	4	28.93	3	29.03	28.97	1	525	0.19%
2021/06/02	1	28.52	5	28.43	28.50	-4	529	-0.76%
2021/06/01	12	27.94	16	27.77	27.99	-4	533	-0.75%
2021/05/31	5	28.14	30	28.43	27.87	-25	540	-4.63%
2021/05/28	0	0.00	3	28.67	28.76	-3	544	-0.55%
2021/05/26	1	27.85	0	0.00	27.99	1	564	0.18%
2021/05/24	0	0.00	11	27.78	27.73	-11	584	-1.88%
2021/05/21	2	27.50	0	0.00	27.48	2	581	0.34%
2021/05/19	5	27.15	0	0.00	27.07	5	594	0.84%
2021/05/18	4	27.51	7	27.50	27.67	-3	598	-0.50%
2021/05/17	5	26.70	0	0.00	26.82	5	610	0.82%
2021/05/14	1	26.95	12	26.71	26.95	-11	612	-1.80%
2021/05/13	2	26.32	0	0.00	25.92	2	622	0.32%
2021/05/12	10	26.79	12	26.91	26.83	-2	631	-0.32%
2021/05/11	5	27.71	8	27.66	27.49	-3	629	-0.48%
2021/05/10	0	0.00	6	28.92	28.97	-6	626	-0.96%
2021/05/07	3	28.37	54	28.41	28.42	-51	634	-8.04%
2021/05/06	2	28.37	79	28.30	28.14	-77	648	-11.87%
2021/05/04	1	27.58	0	0.00	27.76	1	664	0.15%
2021/05/03	11	27.33	0	0.00	27.27	11	662	1.66%
2021/04/29	1	27.63	0	0.00	27.70	1	671	0.15%
2021/04/28	7	27.72	5	27.66	27.74	2	678	0.29%
2021/04/27	12	27.68	20	27.70	27.68	-8	683	-1.17%
2021/04/26	3	27.91	1	27.95	27.87	2	688	0.29%
2021/04/23	4	27.78	0	0.00	27.75	4	701	0.57%
2021/04/22	12	27.87	21	27.80	27.80	-9	708	-1.27%
2021/04/21	48	27.07	56	26.95	27.16	-8	711	-1.12%
2021/04/20	192	28.26	1	28.22	28.18	191	707	27.00%	大買/鉅額交易
2021/04/19	6	29.19	2	29.22	29.13	4	706	0.57%
2021/04/16	0	0.00	2	29.25	29.28	-2	707	-0.28%
2021/04/15	10	29.22	10	29.32	29.12	0	723	0.00%
2021/04/14	12	28.90	1	28.89	28.89	11	723	1.52%
2021/04/13	1	29.54	1	29.56	29.28	0	729	0.00%
2021/04/09	1	29.50	7	29.38	29.35	-6	755	-0.79%
2021/04/08	9	28.97	0	0.00	29.01	9	745	1.21%
2021/04/06	2	29.08	5	29.82	29.19	-3	763	-0.39%
2021/04/01	7	29.10	0	0.00	29.10	7	758	0.92%
2021/03/31	1	29.35	0	0.00	29.29	1	760	0.13%
2021/03/30	0	0.00	1	29.74	29.73	-1	761	-0.13%
2021/03/29	2	29.84	4	29.68	29.55	-2	766	-0.26%
2021/03/26	5	29.49	0	0.00	29.42	5	778	0.64%
2021/03/25	0	0.00	5	28.69	28.79	-5	775	-0.65%
2021/03/24	5	27.98	18	28.39	28.05	-13	774	-1.68%
2021/03/23	0	0.00	22	29.51	29.28	-22	770	-2.86%
2021/03/22	9	29.70	0	0.00	29.80	9	775	1.16%
2021/03/19	3	30.27	5	30.42	30.30	-2	774	-0.26%
2021/03/18	3	30.18	5	30.06	30.24	-2	774	-0.26%
2021/03/17	1	29.45	4	29.40	29.40	-3	770	-0.39%
2021/03/16	4	29.34	3	29.33	29.28	1	775	0.13%
2021/03/15	1	28.86	1	28.86	28.91	0	783	0.00%
2021/03/12	40	28.36	11	28.24	28.47	29	778	3.72%
2021/03/11	6	27.74	3	27.71	27.73	3	781	0.38%
2021/03/10	3	27.56	2	27.68	27.49	1	783	0.13%
2021/03/09	1	27.15	26	27.34	27.46	-25	788	-3.17%
2021/03/08	0	0.00	1	27.25	26.80	-1	793	-0.13%
2021/03/05	6	26.21	1	26.24	26.53	5	795	0.63%
2021/03/04	4	26.37	2	26.66	26.55	2	805	0.25%
2021/03/03	5	27.08	0	0.00	27.13	5	810	0.62%
2021/03/02	5	27.04	12	26.88	26.72	-7	810	-0.86%
2021/02/26	12	26.84	10	26.60	26.38	2	810	0.25%
2021/02/25	20	27.95	0	0.00	27.90	20	816	2.45%
2021/02/24	0	0.00	5	27.45	27.36	-5	805	-0.62%
2021/02/23	10	28.10	5	28.04	28.36	5	800	0.62%
2021/02/18	1	28.78	1	28.45	28.43	0	819	0.00%
2021/02/17	4	29.01	2	28.78	28.98	2	828	0.24%
2021/02/05	0	0.00	3	26.79	26.79	-3	825	-0.36%
2021/02/04	1	26.27	0	0.00	26.19	1	835	0.12%
2021/02/03	1	26.10	1	26.24	26.31	0	842	0.00%
2021/02/02	0	0.00	3	25.75	25.67	-3	850	-0.35%
2021/01/29	2	24.87	0	0.00	24.78	2	876	0.23%
2021/01/28	0	0.00	46	25.50	25.50	-46	890	-5.17%
2021/01/27	3	26.10	0	0.00	26.07	3	886	0.34%
2021/01/22	1	25.93	6	25.99	26.05	-5	910	-0.55%
2021/01/21	6	26.17	1	26.12	26.09	5	913	0.55%
2021/01/20	1	25.84	0	0.00	25.76	1	923	0.11%
2021/01/19	0	0.00	2	26.02	26.06	-2	930	-0.22%
2021/01/18	1	25.72	1	25.91	25.70	0	933	0.00%
2021/01/15	1	26.36	28	26.13	26.08	-27	934	-2.89%
2021/01/14	14	26.84	1	26.54	26.40	13	949	1.37%
2021/01/12	1	26.05	2	26.05	26.00	-1	950	-0.11%
2021/01/11	1	26.25	1	26.24	26.19	0	949	0.00%
2021/01/08	4	25.74	37	25.67	25.85	-33	967	-3.41%
2021/01/07	2	25.19	5	25.33	25.23	-3	949	-0.32%
2021/01/06	10	24.53	7	24.40	24.50	3	934	0.32%
2021/01/05	5	24.35	0	0.00	24.18	5	929	0.54%
2021/01/04	73	24.22	0	0.00	24.31	73	927	7.87%
2020/12/31	2	24.93	0	0.00	24.83	2	908	0.22%
2020/12/30	2	24.70	1	24.66	24.81	1	908	0.11%
2020/12/29	16	24.96	13	24.70	24.91	3	882	0.34%
2020/12/28	2	24.02	30	23.83	23.93	-28	869	-3.22%
2020/12/25	0	0.00	5	23.82	23.84	-5	869	-0.58%
2020/12/24	1	23.71	0	0.00	23.74	1	875	0.11%
2020/12/23	1	23.46	0	0.00	23.48	1	871	0.11%
2020/12/22	0	0.00	4	23.57	23.38	-4	862	-0.46%
2020/12/21	5	24.01	0	0.00	24.08	5	844	0.59%
2020/12/18	1	24.35	3	24.26	24.17	-2	839	-0.24%
2020/12/17	1	24.15	4	24.17	24.28	-3	830	-0.36%
2020/12/16	5	24.09	0	0.00	24.14	5	818	0.61%
2020/12/15	1	24.10	124	23.95	23.93	-123	810	-15.18%	大賣/鉅額交易
2020/12/14	4	24.47	1	24.49	24.29	3	799	0.38%
2020/12/09	85	23.87	8	23.82	23.84	77	783	9.83%
2020/12/08	20	23.35	0	0.00	23.45	20	774	2.58%
2020/12/07	3	23.53	0	0.00	23.41	3	768	0.39%
2020/12/04	20	23.69	1	23.73	23.70	19	764	2.49%
2020/12/03	10	23.86	1	24.02	23.73	9	755	1.19%
2020/12/01	12	23.60	2	23.65	23.59	10	743	1.35%
2020/11/30	5	23.70	0	0.00	23.36	5	736	0.68%
2020/11/27	10	24.15	7	24.11	24.16	3	717	0.42%
2020/11/26	1	23.73	1	23.73	23.86	0	708	0.00%
2020/11/25	7	23.90	2	23.64	23.58	5	707	0.71%
2020/11/24	101	23.56	270	23.48	23.44	-169	708	-23.85%	大買/大賣/鉅額交易
2020/11/23	0	0.00	2	23.09	23.09	-2	688	-0.29%
2020/11/19	1	22.20	0	0.00	22.36	1	698	0.14%
2020/11/18	1	22.25	0	0.00	22.25	1	685	0.15%
2020/11/17	12	22.62	0	0.00	22.70	12	675	1.78%
2020/11/16	160	22.71	0	0.00	22.71	160	672	23.78%	大買/鉅額交易
2020/11/12	1	22.50	1	22.31	22.46	0	660	0.00%
2020/11/11	4	22.60	1	22.48	22.53	3	653	0.46%
2020/11/10	5	22.04	23	21.91	21.92	-18	639	-2.82%
2020/11/09	1	21.42	4	21.37	21.50	-3	631	-0.48%
2020/11/06	0	0.00	31	20.83	20.85	-31	658	-4.71%
2020/11/05	0	0.00	20	20.46	20.55	-20	667	-3.00%
2020/11/04	7	19.89	1	20.02	20.07	6	645	0.93%
2020/11/03	5	19.70	23	19.81	19.81	-18	633	-2.84%
2020/11/02	0	0.00	35	19.61	19.52	-35	636	-5.50%
2020/10/30	36	19.13	0	0.00	18.95	36	623	5.77%
2020/10/29	2	19.44	0	0.00	19.66	2	632	0.32%
2020/10/28	31	19.53	0	0.00	19.57	31	636	4.87%
2020/10/27	8	19.63	76	19.68	19.75	-68	670	-10.14%
2020/10/26	11	19.85	42	19.81	19.81	-31	680	-4.55%
2020/10/23	66	19.82	146	19.94	20.01	-80	683	-11.71%	大賣/
2020/10/22	17	19.88	3	19.93	19.92	14	676	2.07%
2020/10/21	0	0.00	1	20.30	20.27	-1	661	-0.15%
2020/10/20	3	20.03	0	0.00	19.98	3	648	0.46%
2020/10/19	2	20.32	11	20.34	20.31	-9	636	-1.41%
2020/10/16	16	19.97	1	19.84	19.84	15	631	2.38%
2020/10/15	11	20.13	0	0.00	20.17	11	620	1.77%
2020/10/14	0	0.00	60	20.34	20.41	-60	617	-9.72%
2020/10/13	31	20.39	216	20.41	20.53	-185	623	-29.65%	大賣/鉅額交易
2020/10/12	235	20.33	11	20.40	20.43	224	628	35.65%	大買/鉅額交易
2020/10/08	10	20.74	32	20.77	20.73	-22	658	-3.34%
2020/10/07	0	0.00	49	20.39	20.44	-49	671	-7.30%
2020/10/06	0	0.00	5	20.44	20.49	-5	709	-0.70%
2020/10/05	0	0.00	1	20.30	20.25	-1	739	-0.14%
2020/09/30	54	20.49	7	20.54	20.25	47	767	6.12%
2020/09/29	7	20.60	50	20.71	20.93	-43	794	-5.41%
2020/09/25	0	0.00	20	19.93	19.94	-20	832	-2.40%
2020/09/24	0	0.00	41	19.71	19.71	-41	850	-4.82%
2020/09/23	0	0.00	20	19.93	20.05	-20	857	-2.33%
2020/09/21	0	0.00	2	19.98	19.97	-2	903	-0.22%
2020/09/18	0	0.00	15	20.20	20.21	-15	928	-1.62%
2020/09/16	2	20.15	5	20.20	20.14	-3	1,002	-0.30%
2020/09/15	5	20.01	5	20.04	20.09	0	1,019	0.00%
2020/09/14	2	20.30	34	20.27	20.27	-32	1,024	-3.12%
2020/09/11	2	19.92	0	0.00	19.96	2	1,037	0.19%
2020/09/10	0	0.00	1	19.53	19.61	-1	1,051	-0.10%
2020/09/09	2	18.99	3	19.14	19.20	-1	1,073	-0.09%
2020/09/08	3	19.35	31	19.42	19.50	-28	1,091	-2.56%
2020/09/07	4	19.35	3	19.38	19.31	1	1,121	0.09%
2020/09/03	2	19.75	30	19.93	19.87	-28	1,148	-2.44%
2020/09/02	20	19.62	0	0.00	19.60	20	1,155	1.73%
2020/08/31	15	19.71	0	0.00	19.63	15	1,180	1.27%
2020/08/28	14	19.37	33	19.62	19.40	-19	1,186	-1.60%
2020/08/27	17	19.52	0	0.00	19.46	17	1,206	1.41%
2020/08/26	10	19.59	0	0.00	19.68	10	1,226	0.82%
2020/08/25	3	19.84	17	19.75	19.78	-14	1,239	-1.13%
2020/08/24	15	19.28	5	19.30	19.27	10	1,240	0.81%
2020/08/21	1	19.28	0	0.00	19.22	1	1,277	0.08%
2020/08/18	2	19.15	11	19.23	19.33	-9	1,318	-0.68%
2020/08/17	15	19.46	36	19.41	19.43	-21	1,319	-1.59%
2020/08/14	15	19.71	6	19.64	19.69	9	1,324	0.68%
2020/08/13	21	19.71	6	19.64	19.71	15	1,330	1.13%
2020/08/12	1	18.99	222	18.93	19.18	-221	1,363	-16.21%	大賣/鉅額交易
2020/08/11	40	18.46	107	18.61	18.67	-67	1,329	-5.04%	大賣/
2020/08/10	0	0.00	7	18.08	18.10	-7	1,317	-0.53%
2020/08/07	3	17.86	0	0.00	17.83	3	1,334	0.22%
2020/08/06	2	18.14	7	18.02	17.93	-5	1,342	-0.37%
2020/08/05	4	17.84	72	17.92	17.99	-68	1,353	-5.03%
2020/08/04	2	17.82	277	17.87	17.98	-275	1,379	-19.93%	大賣/鉅額交易
2020/08/03	20	17.25	76	17.25	17.29	-56	1,363	-4.11%
2020/07/31	359	17.23	4	17.15	17.00	355	1,365	25.99%	大買/鉅額交易
2020/07/30	43	17.92	5	17.91	17.78	38	1,322	2.87%
2020/07/29	62	18.11	0	0.00	18.09	62	1,303	4.76%
2020/07/28	0	0.00	100	18.71	18.47	-100	1,308	-7.64%
2020/07/27	2	18.29	7	18.49	18.50	-5	1,342	-0.37%
2020/07/24	98	18.36	0	0.00	18.37	98	1,365	7.18%
2020/07/23	5	18.55	0	0.00	18.60	5	1,377	0.36%
2020/07/22	64	18.62	4	18.70	18.62	60	1,395	4.30%
2020/07/21	100	18.71	64	18.75	18.74	36	1,403	2.57%
2020/07/20	65	18.40	57	18.62	18.52	8	1,411	0.57%
2020/07/17	90	18.58	10	18.48	18.48	80	1,430	5.59%
2020/07/16	20	18.74	101	18.81	18.66	-81	1,444	-5.61%	大賣/
2020/07/15	25	18.77	161	18.85	18.84	-136	1,458	-9.32%	大賣/鉅額交易
2020/07/14	4	18.30	417	18.38	18.37	-413	1,442	-28.64%	大賣/鉅額交易
2020/07/13	68	18.32	106	18.33	18.55	-38	1,442	-2.63%	大賣/
2020/07/10	269	17.96	20	17.85	17.92	249	1,427	17.44%	大買/鉅額交易
2020/07/09	478	18.14	54	18.32	18.32	424	1,419	29.88%	大買/鉅額交易
2020/07/08	65	18.46	679	18.58	18.29	-614	1,403	-43.75%	大賣/鉅額交易
2020/07/07	288	18.50	3	18.57	18.48	285	1,397	20.39%	大買/鉅額交易
2020/07/06	86	18.60	200	18.60	18.65	-114	1,409	-8.09%	大賣/鉅額交易
2020/07/03	105	17.94	14	17.97	17.96	91	1,422	6.40%	大買/
2020/07/02	96	18.06	1	18.07	17.90	95	1,449	6.55%
2020/07/01	157	18.02	5	17.80	17.92	152	1,469	10.34%	大買/鉅額交易
2020/06/30	95	18.46	12	18.49	18.48	83	1,450	5.72%
2020/06/29	17	18.13	41	18.21	18.12	-24	1,463	-1.64%
2020/06/24	303	18.78	15	18.75	18.76	288	1,456	19.78%	大買/鉅額交易
2020/06/23	168	18.87	1,329	18.52	18.99	-1,161	1,458	-79.61%	大買/大賣/鉅額交易
2020/06/22	2	18.71	3	18.77	18.70	-1	1,444	-0.07%
2020/06/19	33	18.65	25	18.80	18.74	8	1,480	0.54%
2020/06/18	30	18.67	0	0.00	18.75	30	1,493	2.01%
2020/06/17	202	18.80	31	18.89	18.90	171	1,492	11.45%	大買/鉅額交易
2020/06/16	3	18.44	12	18.52	19.02	-9	1,487	-0.61%
2020/06/15	11	17.94	1	18.41	17.92	10	1,529	0.65%
2020/06/12	204	18.33	4	18.37	18.47	200	1,554	12.87%	大買/鉅額交易
2020/06/11	150	19.26	17	19.07	19.07	133	1,572	8.46%	大買/鉅額交易
2020/06/10	118	19.79	448	19.89	19.86	-330	1,614	-20.44%	大買/大賣/鉅額交易
2020/06/09	33	19.80	108	19.90	19.88	-75	1,695	-4.42%	大賣/
2020/06/08	353	19.82	21	19.85	19.80	332	1,747	19.00%	大買/鉅額交易
2020/06/05	1	19.23	8	19.45	19.46	-7	1,773	-0.39%
2020/06/04	8	19.30	21	19.48	19.35	-13	1,815	-0.72%
2020/06/03	932	19.26	44	19.31	19.06	888	1,862	47.68%	大買/鉅額交易
2020/06/02	14	19.03	558	18.91	19.08	-544	1,875	-29.01%	大賣/鉅額交易
2020/06/01	524	18.46	0	0.00	18.55	524	1,872	27.98%	大買/鉅額交易
2020/05/29	3	18.59	417	18.55	18.55	-414	1,870	-22.13%	大賣/鉅額交易
2020/05/28	423	18.31	288	18.58	18.61	135	1,888	7.15%	大買/大賣/鉅額交易
2020/05/27	43	17.94	141	17.97	18.09	-98	1,872	-5.23%	大賣/
2020/05/26	24	17.63	35	17.65	17.69	-11	1,877	-0.59%
2020/05/25	104	16.87	35	16.85	16.94	69	1,875	3.68%	大買/
2020/05/22	2	16.58	19	16.41	16.42	-17	1,878	-0.90%
2020/05/21	199	16.80	1	16.83	16.85	198	1,876	10.55%	大買/鉅額交易
2020/05/20	0	0.00	136	16.80	16.89	-136	1,869	-7.27%	大賣/鉅額交易
2020/05/19	100	16.55	733	16.67	16.70	-633	1,870	-33.85%	大賣/鉅額交易
2020/05/18	0	0.00	24	16.10	16.11	-24	1,840	-1.30%
2020/05/15	20	15.88	14	15.97	16.06	6	1,842	0.33%
2020/05/14	6	16.26	3	16.00	16.00	3	1,832	0.16%
2020/05/13	30	16.27	12	16.44	16.47	18	1,819	0.99%
2020/05/12	13	16.54	60	16.52	16.57	-47	1,810	-2.60%
2020/05/11	569	16.58	217	16.54	16.61	352	1,804	19.51%	大買/大賣/鉅額交易
2020/05/08	0	0.00	36	15.90	16.02	-36	1,769	-2.03%
2020/05/07	132	15.43	9	15.44	15.38	123	1,757	7.00%	大買/鉅額交易
2020/05/06	91	15.54	61	15.50	15.65	30	1,748	1.72%
2020/05/05	18	15.48	25	15.49	15.45	-7	1,751	-0.40%
2020/05/04	102	15.36	103	15.41	15.40	-1	1,758	-0.06%	大買/大賣/
2020/04/30	319	16.43	5	16.51	16.42	314	1,742	18.03%	大買/鉅額交易
2020/04/29	0	0.00	103	16.35	16.50	-103	1,705	-6.04%	大賣/鉅額交易
2020/04/28	14	15.81	176	15.72	15.89	-162	1,677	-9.66%	大賣/鉅額交易
2020/04/27	5	15.79	42	15.65	15.85	-37	1,670	-2.21%
2020/04/24	3	15.17	63	15.25	15.26	-60	1,659	-3.61%
2020/04/23	36	15.22	211	15.17	15.29	-175	1,652	-10.59%	大賣/鉅額交易
2020/04/22	280	14.99	115	15.03	14.96	165	1,638	10.07%	大買/大賣/鉅額交易
2020/04/21	27	15.43	20	15.37	15.21	7	1,619	0.43%
2020/04/20	83	15.60	301	15.59	15.61	-218	1,602	-13.60%	大賣/鉅額交易
2020/04/17	2	15.80	63	15.77	15.82	-61	1,583	-3.85%
2020/04/16	57	15.33	16	15.33	15.39	41	1,565	2.62%
2020/04/15	123	15.60	64	15.68	15.54	59	1,559	3.78%	大買/
2020/04/14	354	15.42	13	15.53	15.55	341	1,551	21.97%	大買/鉅額交易
2020/04/13	132	15.26	21	15.33	15.09	111	1,539	7.21%	大買/鉅額交易
2020/04/10	20	14.94	168	15.16	15.50	-148	1,537	-9.62%	大賣/鉅額交易
2020/04/09	172	15.13	6	15.14	15.10	166	1,519	10.92%	大買/鉅額交易
2020/04/08	27	15.02	379	15.04	15.49	-352	1,488	-23.65%	大賣/鉅額交易
2020/04/07	385	14.91	122	14.68	14.68	263	1,450	18.14%	大買/大賣/鉅額交易
2020/04/06	80	13.96	10	14.07	14.22	70	1,411	4.96%
2020/04/01	17	14.62	11	14.75	14.36	6	1,387	0.43%
2020/03/31	175	15.45	1	15.21	15.29	174	1,371	12.69%	大買/鉅額交易
2020/03/30	15	14.84	18	15.13	15.25	-3	1,352	-0.22%
2020/03/27	0	0.00	157	15.17	15.32	-157	1,338	-11.73%	大賣/鉅額交易
2020/03/26	180	14.34	82	14.58	14.71	98	1,309	7.49%	大買/
2020/03/25	23	14.53	181	14.53	14.70	-158	1,280	-12.34%	大賣/鉅額交易
2020/03/24	74	12.98	184	12.95	13.03	-110	1,230	-8.94%	大賣/鉅額交易
2020/03/23	115	12.05	65	12.26	12.34	50	1,213	4.12%	大買/
2020/03/20	25	13.08	76	13.10	13.30	-51	1,196	-4.26%
2020/03/19	14	12.18	90	12.29	12.16	-76	1,187	-6.40%
2020/03/18	0	0.00	132	12.46	12.28	-132	1,132	-11.66%	大賣/鉅額交易
2020/03/17	62	11.75	78	11.97	12.14	-16	1,085	-1.47%
2020/03/16	98	12.02	61	11.95	12.01	37	1,041	3.55%
2020/03/13	175	11.55	43	12.15	12.41	132	984	13.40%	大買/鉅額交易
2020/03/12	43	13.56	26	13.51	13.28	17	893	1.90%
2020/03/11	15	14.85	102	14.66	14.64	-87	832	-10.45%	大賣/
2020/03/10	63	14.41	18	14.57	15.06	45	791	5.69%
2020/03/09	206	14.91	8	14.83	14.55	198	742	26.68%	大買/鉅額交易
2020/03/06	88	16.64	6	16.54	16.44	82	688	11.90%
2020/03/05	28	17.38	18	17.45	17.45	10	650	1.54%
2020/03/04	42	17.29	1	17.38	17.24	41	635	6.45%
2020/03/03	70	17.60	5	17.44	17.43	65	621	10.46%
2020/03/02	90	17.63	12	17.73	17.85	78	594	13.12%
2020/02/27	38	18.97	3	18.71	18.83	35	581	6.02%
2020/02/26	22	19.50	12	19.62	19.71	10	563	1.77%
2020/02/25	2	20.15	0	0.00	20.19	2	551	0.36%
2020/02/24	18	20.43	0	0.00	20.31	18	542	3.32%
2020/02/20	40	21.72	0	0.00	21.51	40	542	7.38%
2020/02/19	235	21.32	210	21.41	21.47	25	531	4.70%	大買/大賣/
2020/02/18	0	0.00	10	21.34	21.25	-10	519	-1.93%
2020/02/17	1	21.59	0	0.00	21.80	1	514	0.19%
2020/02/10	20	22.51	0	0.00	22.52	20	503	3.97%
2020/02/03	1	21.33	0	0.00	21.59	1	492	0.20%
2020/01/30	0	0.00	1	21.57	21.18	-1	489	-0.20%
2020/01/20	0	0.00	8	23.18	23.19	-8	487	-1.64%
2020/01/09	1	22.84	3	22.61	22.84	-2	494	-0.40%
2020/01/08	5	22.12	3	22.13	22.22	2	491	0.41%
2020/01/07	1	22.49	0	0.00	22.72	1	481	0.21%
2020/01/06	6	22.00	0	0.00	22.01	6	481	1.25%
2020/01/03	2	22.73	1	22.51	22.37	1	473	0.21%
2020/01/02	1	22.52	0	0.00	22.63	1	470	0.21%
2019/12/31	0	0.00	1	22.51	22.44	-1	468	-0.21%
2019/12/13	0	0.00	3	23.08	23.03	-3	502	-0.60%
2019/12/05	0	0.00	14	22.30	22.40	-14	539	-2.59%
2019/12/04	0	0.00	1	22.03	22.11	-1	540	-0.18%
2019/12/02	1	22.47	0	0.00	22.41	1	559	0.18%
2019/11/25	1	22.23	0	0.00	22.15	1	572	0.17%
2019/11/22	10	21.99	0	0.00	21.90	10	578	1.73%
2019/11/21	0	0.00	1	21.41	21.69	-1	592	-0.17%
2019/11/20	0	0.00	5	21.81	21.81	-5	590	-0.85%
2019/11/19	4	22.02	0	0.00	22.00	4	591	0.68%
2019/11/15	1	22.02	0	0.00	22.02	1	600	0.17%
2019/11/13	4	22.07	0	0.00	22.05	4	605	0.66%
2019/11/11	1	22.10	3	22.11	22.12	-2	624	-0.32%
2019/11/07	0	0.00	1	21.90	21.95	-1	632	-0.16%
2019/11/04	1	21.52	0	0.00	21.59	1	652	0.15%
2019/10/25	0	0.00	5	20.73	20.73	-5	687	-0.73%
2019/10/24	0	0.00	3	20.74	20.71	-3	688	-0.44%
2019/10/23	3	20.36	0	0.00	20.53	3	688	0.44%
2019/10/22	1	20.60	0	0.00	20.57	1	687	0.15%
2019/10/18	0	0.00	18	20.16	20.16	-18	699	-2.57%
2019/10/16	0	0.00	1	20.55	20.30	-1	727	-0.14%
2019/10/15	0	0.00	7	20.16	20.16	-7	725	-0.96%
2019/10/14	3	19.77	10	20.01	19.97	-7	724	-0.97%
2019/10/07	5	19.01	1	18.99	19.03	4	722	0.55%
2019/10/04	2	18.94	0	0.00	19.00	2	724	0.28%
2019/10/03	8	18.89	2	18.87	18.95	6	724	0.83%
2019/10/02	0	0.00	1	19.60	19.59	-1	714	-0.14%
2019/10/01	2	19.84	0	0.00	19.76	2	716	0.28%
2019/09/27	0	0.00	11	19.67	19.50	-11	718	-1.53%
2019/09/26	11	20.03	2	20.05	19.86	9	718	1.25%
2019/09/25	2	19.81	0	0.00	19.81	2	712	0.28%
2019/09/24	7	19.93	0	0.00	19.86	7	716	0.98%
2019/09/23	0	0.00	1	19.66	19.62	-1	714	-0.14%
2019/09/20	1	19.75	0	0.00	19.73	1	716	0.14%
2019/09/19	0	0.00	3	19.91	19.66	-3	717	-0.42%
2019/09/17	0	0.00	42	19.57	19.54	-42	711	-5.90%
2019/09/16	0	0.00	8	19.22	19.00	-8	709	-1.13%
2019/09/12	1	19.07	18	19.16	19.25	-17	710	-2.39%
2019/09/11	1	18.76	9	18.59	18.76	-8	713	-1.12%
2019/09/10	0	0.00	13	18.25	18.20	-13	706	-1.84%
2019/09/09	0	0.00	1	18.03	18.07	-1	695	-0.14%
2019/09/06	1	17.89	12	17.82	17.81	-11	690	-1.59%
2019/09/05	0	0.00	3	17.70	17.83	-3	692	-0.43%
2019/09/04	0	0.00	4	17.17	17.22	-4	676	-0.59%
2019/09/03	0	0.00	40	17.24	17.28	-40	675	-5.92%
2019/09/02	2	17.17	0	0.00	17.17	2	676	0.30%
2019/08/30	1	17.09	13	17.15	17.19	-12	671	-1.79%
2019/08/29	1	16.72	0	0.00	16.84	1	676	0.15%
2019/08/27	1	16.80	40	16.80	16.79	-39	691	-5.64%
2019/08/26	42	16.49	0	0.00	16.52	42	687	6.11%
2019/08/23	0	0.00	20	17.08	17.07	-20	677	-2.95%
2019/08/21	27	16.91	0	0.00	17.00	27	675	4.00%
2019/08/20	0	0.00	24	17.09	17.14	-24	670	-3.58%
2019/08/19	2	16.91	22	16.92	16.94	-20	663	-3.02%
2019/08/16	5	16.75	0	0.00	16.77	5	660	0.76%
2019/08/15	7	16.58	2	16.58	16.69	5	657	0.76%
2019/08/14	4	17.01	2	17.03	17.01	2	648	0.31%
2019/08/13	35	16.73	15	16.80	16.80	20	641	3.12%
2019/08/12	7	16.98	0	0.00	17.02	7	644	1.09%
2019/08/08	1	16.96	10	17.13	17.10	-9	647	-1.39%
2019/08/07	17	16.96	7	17.03	17.05	10	643	1.55%
2019/08/06	34	16.63	10	16.54	17.03	24	645	3.72%
2019/08/05	55	17.12	1	17.14	17.23	54	630	8.56%
2019/08/02	7	18.01	0	0.00	17.84	7	613	1.14%
2019/08/01	10	18.65	0	0.00	18.64	10	604	1.65%
2019/07/29	0	0.00	1	18.70	18.65	-1	613	-0.16%
2019/07/25	1	18.93	0	0.00	18.95	1	613	0.16%
2019/07/23	0	0.00	2	18.76	18.77	-2	612	-0.33%
2019/07/22	1	18.40	5	18.46	18.40	-4	613	-0.65%
2019/07/19	5	17.80	6	18.51	18.54	-1	601	-0.17%
2019/07/18	8	18.11	61	18.29	18.01	-53	585	-9.06%
2019/07/17	0	0.00	44	18.74	18.70	-44	568	-7.74%
2019/07/11	29	18.95	11	19.02	19.02	18	580	3.10%
2019/07/10	90	18.77	0	0.00	18.84	90	578	15.57%
2019/07/09	23	18.91	0	0.00	18.87	23	590	3.90%
2019/07/08	0	0.00	31	19.07	18.96	-31	588	-5.26%
2019/07/05	0	0.00	3	19.25	19.21	-3	605	-0.50%
2019/07/04	0	0.00	2	19.16	19.19	-2	610	-0.33%
2019/07/03	3	18.90	0	0.00	18.90	3	620	0.48%
2019/07/02	0	0.00	2	19.24	19.23	-2	614	-0.33%
2019/07/01	30	18.80	4	18.95	19.05	26	615	4.23%
2019/06/27	0	0.00	33	18.21	18.30	-33	617	-5.34%
2019/06/26	34	17.95	14	18.04	17.95	20	624	3.20%
2019/06/25	0	0.00	6	18.10	18.12	-6	627	-0.96%
2019/06/21	0	0.00	1	18.33	18.12	-1	639	-0.16%
2019/06/20	0	0.00	5	18.50	18.45	-5	647	-0.77%
2019/06/19	14	18.39	3	18.31	18.38	11	644	1.71%
2019/06/18	6	17.79	0	0.00	17.74	6	635	0.94%
2019/06/17	2	18.08	0	0.00	18.05	2	629	0.32%
2019/06/14	2	18.15	1	18.07	18.14	1	629	0.16%
2019/06/13	2	17.92	0	0.00	17.95	2	628	0.32%
2019/06/10	1	18.23	7	18.31	18.38	-6	641	-0.94%
2019/06/06	0	0.00	11	17.80	17.78	-11	642	-1.71%
2019/06/05	0	0.00	23	17.75	17.80	-23	650	-3.54%
2019/06/04	22	17.19	0	0.00	17.19	22	637	3.45%
2019/06/03	13	17.21	10	17.15	17.25	3	637	0.47%
2019/05/31	12	17.70	89	17.75	17.67	-77	623	-12.34%
2019/05/30	115	17.86	20	17.97	17.98	95	622	15.27%	大買/
2019/05/29	1	18.09	0	0.00	18.14	1	622	0.16%
2019/05/28	0	0.00	5	18.50	18.50	-5	618	-0.81%
2019/05/27	2	18.34	0	0.00	18.33	2	621	0.32%
2019/05/22	1	18.33	1	18.49	18.36	0	627	0.00%
2019/05/21	6	18.43	0	0.00	18.42	6	630	0.95%
2019/05/17	2	18.51	10	18.65	18.48	-8	640	-1.25%
2019/05/16	2	18.04	0	0.00	18.07	2	638	0.31%
2019/05/14	4	17.89	3	17.76	18.04	1	641	0.16%
2019/05/13	2	18.30	37	18.35	18.28	-35	642	-5.45%
2019/05/10	38	18.33	8	18.69	18.38	30	639	4.69%
2019/05/09	36	18.51	20	18.53	18.50	16	634	2.52%
2019/05/08	17	18.96	0	0.00	18.88	17	637	2.67%
2019/05/07	4	19.64	0	0.00	19.51	4	632	0.63%
2019/05/03	10	20.00	0	0.00	20.09	10	635	1.57%
2019/04/26	1	19.69	1	19.85	19.90	0	646	0.00%
2019/04/25	0	0.00	2	20.08	20.10	-2	646	-0.31%
2019/04/24	2	19.86	3	19.87	19.90	-1	652	-0.15%
2019/04/23	1	20.12	1	19.95	20.12	0	652	0.00%
2019/04/22	1	19.86	0	0.00	20.02	1	653	0.15%
2019/04/18	0	0.00	1	20.26	19.90	-1	658	-0.15%
2019/04/16	0	0.00	3	20.30	20.25	-3	659	-0.46%
2019/04/15	0	0.00	1	20.15	20.31	-1	680	-0.15%
2019/04/11	1	19.71	1	19.69	19.80	0	684	0.00%
2019/04/08	0	0.00	6	20.06	20.04	-6	732	-0.82%
2019/04/03	2	20.08	0	0.00	20.10	2	778	0.26%
2019/04/01	6	20.16	1	19.93	19.96	5	832	0.60%
2019/03/29	0	0.00	13	19.47	19.44	-13	823	-1.58%
2019/03/28	17	19.13	1	19.25	19.20	16	834	1.92%
2019/03/27	0	0.00	1	19.75	19.69	-1	838	-0.12%
2019/03/26	0	0.00	26	19.52	19.63	-26	841	-3.09%
2019/03/25	15	18.67	0	0.00	18.76	15	844	1.78%
2019/03/22	0	0.00	3	19.53	19.62	-3	830	-0.36%
2019/03/21	1	19.50	0	0.00	19.48	1	843	0.12%
2019/03/20	0	0.00	1	19.65	19.54	-1	843	-0.12%
2019/03/18	0	0.00	6	19.58	19.56	-6	871	-0.69%
2019/03/15	1	19.39	2	19.39	19.40	-1	878	-0.11%
2019/03/14	1	19.11	5	19.23	19.06	-4	884	-0.45%
2019/03/13	7	19.04	8	18.91	19.03	-1	893	-0.11%
2019/03/12	10	19.46	6	19.37	19.40	4	886	0.45%
2019/03/11	1	18.57	2	18.80	18.79	-1	889	-0.11%
2019/03/08	4	18.73	0	0.00	18.59	4	893	0.45%
2019/03/07	5	19.28	0	0.00	19.17	5	890	0.56%
2019/03/06	2	19.57	0	0.00	19.57	2	883	0.23%
2019/03/05	1	19.64	3	19.64	19.62	-2	885	-0.23%
2019/02/27	1	19.82	1	19.82	19.78	0	878	0.00%
2019/02/26	1	19.60	0	0.00	19.64	1	881	0.11%
2019/02/25	0	0.00	1	19.74	19.75	-1	876	-0.11%
2019/02/22	1	19.51	0	0.00	19.44	1	877	0.11%
2019/02/21	0	0.00	1	19.69	19.65	-1	876	-0.11%
2019/02/20	1	19.48	1	19.68	19.56	0	875	0.00%
2019/02/18	20	19.36	47	19.30	19.30	-27	880	-3.07%
2019/02/15	8	18.72	0	0.00	18.70	8	873	0.92%
2019/02/14	0	0.00	12	19.03	19.07	-12	878	-1.37%
2019/02/13	1	19.06	1	18.92	19.02	0	877	0.00%
2019/02/12	1	18.60	4	18.48	18.66	-3	883	-0.34%
2019/01/30	0	0.00	3	18.25	18.19	-3	890	-0.34%
2019/01/29	3	17.99	20	18.02	18.25	-17	893	-1.90%
2019/01/28	3	18.33	1	18.42	18.35	2	891	0.22%
2019/01/25	0	0.00	20	18.55	18.53	-20	901	-2.22%
2019/01/22	2	18.51	6	18.50	18.27	-4	924	-0.43%
2019/01/21	0	0.00	4	18.70	18.63	-4	931	-0.43%
2019/01/18	3	18.28	6	18.40	18.42	-3	942	-0.32%
2019/01/17	0	0.00	3	17.92	17.94	-3	953	-0.31%
2019/01/16	0	0.00	9	17.89	17.88	-9	970	-0.93%
2019/01/15	2	17.75	5	17.84	18.00	-3	988	-0.30%
2019/01/14	3	17.44	0	0.00	17.41	3	1,000	0.30%
2019/01/11	0	0.00	4	17.71	17.71	-4	1,017	-0.39%
2019/01/10	9	17.45	0	0.00	17.60	9	1,020	0.88%
2019/01/09	0	0.00	1	17.77	17.87	-1	1,028	-0.10%
2019/01/08	0	0.00	1	17.62	17.62	-1	1,030	-0.10%
2019/01/07	1	17.39	23	17.39	17.39	-22	1,034	-2.13%
2019/01/04	30	16.20	3	16.38	16.36	27	1,025	2.63%
2019/01/03	10	16.36	24	16.36	16.36	-14	1,028	-1.36%
2019/01/02	21	16.84	15	16.50	16.44	6	1,033	0.58%
2018/12/28	1	16.88	2	16.87	16.96	-1	1,026	-0.10%
2018/12/27	129	17.16	280	16.78	17.12	-151	1,024	-14.74%	大買/大賣/鉅額交易
2018/12/26	218	15.66	150.5	15.36	15.34	67.5	963	7.00%	大買/大賣/
2018/12/25	165	15.58	117	15.58	15.67	48	924	5.19%	大買/大賣/
2018/12/24	4	16.95	2	17.05	17.12	2	877	0.23%
2018/12/22	11	16.78	11	16.97	17.08	0	878	0.00%
2018/12/21	24	17.33	6	17.27	17.30	18	881	2.04%
2018/12/20	26	18.08	0.5	18.20	17.86	25.5	867	2.94%
2018/12/19	22	18.81	0	0.00	18.71	22	860	2.56%
2018/12/18	10	19.24	0	0.00	19.08	10	858	1.17%
2018/12/17	5	19.76	1	19.82	19.76	4	851	0.47%
2018/12/14	14	19.74	1	19.80	19.74	13	856	1.52%
2018/12/13	1	20.03	20	20.11	20.16	-19	852	-2.23%
2018/12/12	3	19.93	10	19.90	19.98	-7	863	-0.81%
2018/12/11	36	19.30	5	19.25	19.28	31	855	3.63%
2018/12/10	17	19.58	0	0.00	19.60	17	847	2.01%
2018/12/06	19	20.17	2	20.35	20.03	17	842	2.02%
2018/12/05	9	20.81	1	20.82	20.81	8	840	0.95%
2018/12/04	7	21.33	0	0.00	21.17	7	835	0.84%
2018/12/03	0	0.00	10	22.19	22.12	-10	835	-1.20%
2018/11/29	0	0.00	12	21.48	21.35	-12	840	-1.43%
2018/11/28	0	0.00	1	21.18	21.20	-1	840	-0.12%
2018/11/26	2	20.62	9	20.63	20.67	-7	851	-0.82%
2018/11/23	0	0.00	11	20.47	20.40	-11	854	-1.29%
2018/11/22	0	0.00	7	20.39	20.47	-7	855	-0.82%
2018/11/21	29	20.08	4	20.24	20.28	25	864	2.89%
2018/11/20	2	20.49	0	0.00	20.49	2	866	0.23%
2018/11/16	3	20.59	0	0.00	20.61	3	869	0.35%
2018/11/13	15	20.49	15	20.76	20.84	0	860	0.00%
2018/11/09	0	0.00	130	21.63	21.71	-130	858	-15.15%	大賣/鉅額交易
2018/11/08	0	0.00	9	22.00	21.85	-9	851	-1.06%
2018/11/06	0	0.00	15	21.26	21.35	-15	864	-1.74%
2018/11/05	1	20.93	0	0.00	21.03	1	863	0.12%
2018/11/02	1	21.34	11	21.04	21.34	-10	864	-1.16%
2018/11/01	21	20.93	10	20.79	20.74	11	849	1.30%
2018/10/31	0	0.00	30	20.85	20.98	-30	844	-3.55%
2018/10/30	10	20.35	5	20.30	20.20	5	825	0.61%
2018/10/29	20	20.02	3	20.13	19.90	17	818	2.08%
2018/10/26	34	20.15	10	19.88	19.87	24	810	2.96%
2018/10/25	39	20.33	19	20.20	20.16	20	800	2.50%
2018/10/24	21	21.26	9	21.34	21.36	12	786	1.53%
2018/10/23	17	21.72	27	21.46	21.50	-10	765	-1.31%
2018/10/22	14	22.14	12	22.54	22.53	2	746	0.27%
2018/10/19	6	22.32	10	22.21	22.35	-4	735	-0.54%
2018/10/18	0	0.00	2	22.83	22.85	-2	716	-0.28%
2018/10/17	17	22.95	20	22.92	22.88	-3	714	-0.42%
2018/10/16	26	22.07	0	0.00	22.19	26	700	3.71%
2018/10/15	104	22.15	0	0.00	22.12	104	713	14.58%	大買/鉅額交易
2018/10/12	18	22.63	0	0.00	22.63	18	706	2.55%
2018/10/11	2	22.59	5	22.61	22.48	-3	696	-0.43%
2018/10/09	1	24.31	0	0.00	24.44	1	686	0.15%
2018/10/08	0	0.00	2	25.30	25.07	-2	679	-0.29%
2018/10/05	0	0.00	28	25.20	25.29	-28	697	-4.01%
2018/10/04	1	25.55	4	25.55	25.55	-3	692	-0.43%
2018/10/03	0	0.00	12	25.81	25.55	-12	713	-1.68%
2018/10/02	0	0.00	4	26.09	26.14	-4	719	-0.56%
2018/10/01	0	0.00	1	25.78	25.87	-1	713	-0.14%
2018/09/28	5	25.99	0	0.00	25.83	5	713	0.70%
2018/09/26	0	0.00	1	25.68	25.90	-1	710	-0.14%
2018/09/25	5	25.48	20	25.49	25.46	-15	709	-2.11%
2018/09/21	0	0.00	3	25.00	25.24	-3	709	-0.42%
2018/09/20	0	0.00	5	24.78	24.70	-5	707	-0.71%
2018/09/19	6	24.65	3	24.63	24.54	3	710	0.42%
2018/09/18	11	23.69	2	23.84	23.93	9	702	1.28%
2018/09/17	2	23.05	0	0.00	23.01	2	693	0.29%
2018/09/12	6	22.11	0	0.00	22.04	6	688	0.87%
2018/09/11	4	22.19	0	0.00	22.26	4	693	0.58%
2018/08/31	0	0.00	2	23.12	23.28	-2	673	-0.30%
2018/08/30	2	23.44	5	23.49	23.38	-3	669	-0.45%
2018/08/29	0	0.00	4	23.42	23.39	-4	665	-0.60%
2018/08/27	5	23.04	0	0.00	23.11	5	667	0.75%
2018/08/22	0	0.00	2	22.13	22.28	-2	669	-0.30%
2018/08/16	2	21.72	4	22.00	22.01	-2	667	-0.30%
2018/08/15	6	22.18	0	0.00	22.22	6	665	0.90%
2018/08/14	2	22.29	13	22.40	22.53	-11	662	-1.66%
2018/08/13	19	22.11	0	0.00	22.11	19	656	2.90%
2018/08/08	0	0.00	5	23.75	23.57	-5	633	-0.79%
2018/08/07	0	0.00	5	23.41	23.50	-5	639	-0.78%
2018/08/06	5	23.37	0	0.00	23.27	5	639	0.78%
2018/08/03	7	23.55	8	23.58	23.43	-1	650	-0.15%
2018/08/01	2	23.99	2	24.18	24.24	0	646	0.00%
2018/07/31	2	23.80	0	0.00	23.80	2	647	0.31%
2018/07/30	0	0.00	4	24.09	24.15	-4	644	-0.62%
2018/07/27	2	24.28	0	0.00	24.26	2	645	0.31%
2018/07/26	0	0.00	23	24.05	24.06	-23	644	-3.57%
2018/07/24	2	23.64	3	23.69	23.64	-1	641	-0.16%
2018/07/23	0	0.00	10	23.49	23.42	-10	646	-1.55%
2018/07/20	11	23.37	0	0.00	23.41	11	647	1.70%
2018/07/19	2	23.79	17	23.84	23.70	-15	630	-2.38%
2018/07/17	0	0.00	4	23.46	23.61	-4	632	-0.63%
2018/07/13	0	0.00	6	23.01	23.14	-6	630	-0.95%
2018/07/12	3	22.63	0	0.00	22.61	3	618	0.48%
2018/07/11	11	22.21	8	22.47	22.51	3	618	0.49%
2018/07/03	5	22.09	0	0.00	21.86	5	617	0.81%
2018/07/02	2	22.50	5	23.01	22.33	-3	618	-0.49%
2018/06/29	5	23.14	0	0.00	23.14	5	614	0.81%
2018/06/26	0	0.00	2	22.85	23.13	-2	629	-0.32%
2018/06/25	3	23.27	0	0.00	23.13	3	642	0.47%
2018/06/22	5	23.40	0	0.00	23.50	5	678	0.74%
2018/06/20	3	23.30	0	0.00	23.72	3	742	0.40%
2018/06/19	6	23.77	0	0.00	23.70	6	745	0.81%
2018/06/14	0	0.00	5	24.87	24.78	-5	755	-0.66%
2018/06/12	2	24.90	0	0.00	24.92	2	778	0.26%
2018/06/08	0	0.00	4	24.72	24.62	-4	786	-0.51%
2018/06/07	11	24.75	1	24.72	24.77	10	789	1.27%
2018/06/06	1	24.45	10	24.38	24.41	-9	814	-1.10%
2018/06/04	0	0.00	10	24.39	24.38	-10	865	-1.16%
2018/06/01	26	23.88	0	0.00	23.80	26	875	2.97%
2018/05/31	0	0.00	3	23.59	23.66	-3	898	-0.33%
2018/05/30	8	23.45	0	0.00	23.35	8	920	0.87%
2018/05/29	3	23.98	0	0.00	23.95	3	943	0.32%
2018/05/28	5	24.26	5	24.26	24.26	0	971	0.00%
2018/05/25	3	24.36	0	0.00	24.40	3	987	0.30%
2018/05/24	6	24.60	4	24.41	24.40	2	999	0.20%
2018/05/23	0	0.00	10	24.93	25.06	-10	1,001	-1.00%
2018/05/22	0	0.00	3	25.43	25.37	-3	1,002	-0.30%
2018/05/21	0	0.00	1	25.64	25.54	-1	1,024	-0.10%
2018/05/18	0	0.00	1	25.48	25.47	-1	1,027	-0.10%
2018/05/17	1	25.31	1	25.32	25.37	0	1,048	0.00%
2018/05/11	0	0.00	2	24.92	24.88	-2	1,137	-0.18%
2018/05/09	1	24.37	0	0.00	24.35	1	1,150	0.09%
2018/05/08	0	0.00	2	24.62	24.52	-2	1,163	-0.17%
2018/04/30	1	24.52	0	0.00	24.51	1	1,206	0.08%
2018/04/27	0	0.00	1	24.37	24.42	-1	1,228	-0.08%
2018/04/26	1	24.39	0	0.00	24.32	1	1,225	0.08%
2018/04/25	0	0.00	35	24.09	24.29	-35	1,229	-2.85%
2018/04/24	1	24.19	1	24.14	24.24	0	1,247	0.00%
2018/04/23	0	0.00	3	23.76	23.76	-3	1,247	-0.24%
2018/04/19	4	23.97	67	23.99	23.83	-63	1,268	-4.97%
2018/04/16	0	0.00	8	23.38	23.38	-8	1,279	-0.63%
2018/04/13	0	0.00	6	23.40	23.31	-6	1,286	-0.47%
2018/04/11	10	23.28	0	0.00	23.25	10	1,309	0.76%
2018/04/10	0	0.00	6	23.61	23.40	-6	1,313	-0.46%
2018/04/09	5	23.16	7	22.94	23.17	-2	1,306	-0.15%
2018/04/03	5	22.56	0	0.00	22.49	5	1,295	0.39%
2018/04/02	1	22.90	2	23.03	22.91	-1	1,295	-0.08%
2018/03/31	0	0.00	4	22.89	22.86	-4	1,295	-0.31%
2018/03/30	1	22.97	31	22.71	22.77	-30	1,304	-2.30%
2018/03/29	4	22.43	18	22.58	22.27	-14	1,287	-1.09%
2018/03/28	11	22.03	23	21.93	22.02	-12	1,277	-0.94%
2018/03/27	9	22.32	129	22.06	22.41	-120	1,265	-9.48%	大賣/鉅額交易
2018/03/26	155	20.92	40	20.99	21.14	115	1,230	9.34%	大買/鉅額交易
2018/03/23	54	21.54	22	21.40	21.28	32	1,201	2.66%
2018/03/22	15	22.66	14	22.79	22.80	1	1,164	0.09%
2018/03/21	0	0.00	12	22.70	22.76	-12	1,157	-1.04%
2018/03/20	34	22.37	12	22.50	22.53	22	1,156	1.90%
2018/03/19	17	22.63	7	22.78	22.59	10	1,147	0.87%
2018/03/16	8	23.21	5	23.16	23.18	3	1,129	0.27%
2018/03/15	20	23.03	9	23.27	23.24	11	1,131	0.97%
2018/03/14	17	23.23	17	23.24	23.32	0	1,130	0.00%
2018/03/13	3	23.20	20	23.26	23.34	-17	1,137	-1.49%
2018/03/12	8	23.22	36	23.25	23.22	-28	1,139	-2.46%
2018/03/09	45	22.58	64	22.95	22.50	-19	1,126	-1.69%
2018/03/08	18	22.39	33	22.56	22.35	-15	1,097	-1.37%
2018/03/07	13	22.51	41	22.45	22.33	-28	1,086	-2.58%
2018/03/06	41	22.79	50	22.81	22.62	-9	1,075	-0.84%
2018/03/05	93	22.19	10	22.40	22.04	83	1,053	7.88%
2018/03/02	59	22.48	8	22.57	22.66	51	1,036	4.92%
2018/03/01	57	23.42	10	23.55	23.37	47	1,010	4.65%
2018/02/27	1	24.73	7	24.79	24.70	-6	985	-0.61%
2018/02/26	3	24.21	5	24.23	24.42	-2	978	-0.20%
2018/02/23	50	23.70	11	23.86	23.87	39	971	4.01%
2018/02/22	10	23.42	5	23.43	23.52	5	969	0.52%
2018/02/21	11	23.90	119	23.94	23.85	-108	978	-11.03%	大賣/鉅額交易
2018/02/12	82	23.06	5	23.00	23.10	77	961	8.01%
2018/02/09	18	22.89	7	23.02	22.89	11	986	1.12%
2018/02/08	2	23.99	1	24.18	24.18	1	977	0.10%
2018/02/07	10	24.58	10	24.71	23.97	0	984	0.00%
2018/02/06	40	23.75	42	23.70	23.42	-2	972	-0.21%
2018/02/05	21	25.91	28	25.89	26.10	-7	935	-0.75%
2018/02/02	8	26.80	5	26.96	27.07	3	921	0.33%
2018/02/01	14	26.91	7	27.07	27.05	7	928	0.75%
2018/01/31	34	26.68	0	0.00	26.54	34	921	3.69%
2018/01/30	18	27.33	4	27.23	26.90	14	913	1.53%
2018/01/29	5	27.60	0	0.00	27.56	5	895	0.56%
2018/01/26	15	27.57	0	0.00	27.59	15	890	1.69%
2018/01/25	8	27.72	2	27.87	27.68	6	886	0.68%
2018/01/24	8	28.24	0	0.00	28.19	8	882	0.91%
2018/01/23	73	28.19	71	28.20	28.34	2	880	0.23%
2018/01/19	0	0.00	1	27.75	27.72	-1	867	-0.12%
2018/01/18	9	27.86	4	27.52	27.55	5	861	0.58%
2018/01/17	1	27.77	0	0.00	27.77	1	844	0.12%
2018/01/16	0	0.00	1	27.75	27.88	-1	838	-0.12%
2018/01/15	4	27.62	3	27.68	27.64	1	827	0.12%
2018/01/12	5	27.38	0	0.00	27.32	5	823	0.61%
2018/01/11	0	0.00	97	27.51	27.56	-97	813	-11.92%
2018/01/10	0	0.00	5	27.70	27.80	-5	801	-0.62%
2018/01/09	2	27.66	5	27.69	27.72	-3	795	-0.38%
2018/01/08	2	27.63	0	0.00	27.66	2	789	0.25%
2018/01/05	96	27.22	6	27.49	27.42	90	781	11.51%
2018/01/04	0	0.00	1	26.49	26.84	-1	763	-0.13%
2018/01/02	0	0.00	2	25.76	25.82	-2	748	-0.27%