晶采 (8049)-新光券商分點個股進出

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

晶采

(8049)

可現股當沖

股價
33.70
漲跌
▼0.05
漲幅
-0.15%
成交量
166張
產業
上櫃光電類股
292人加入追蹤

立即追蹤
本地時間:13:30

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

晶采 (8049)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
2024/12/03	2	33.63	0	0.00	33.70	2	143	1.39%
2024/12/02	0.1	33.95	0	0.00	33.75	0.1	145	0.03%
2024/11/28	1	33.80	0	0.00	33.90	1	155	0.64%
2024/11/27	0.1	34.05	0	0.00	33.75	0.1	163	0.03%
2024/11/26	1.1	34.10	2	33.95	34.10	-1	172	-0.55%
2024/11/25	0.1	34.10	0	0.00	34.15	0.1	187	0.03%
2024/11/20	2	34.25	0	0.00	34.25	2	216	0.92%
2024/11/19	0	34.10	0	0.00	34.20	0	231	0.02%
2024/11/18	0.2	34.35	0	0.00	34.05	0.2	242	0.06%
2024/11/14	2	34.65	0.1	35.09	34.75	2	252	0.77%
2024/11/11	0	34.85	0	0.00	34.80	0	292	0.02%
2024/11/08	2	34.95	0	36.00	35.00	2	301	0.66%
2024/11/06	0	0.00	0	35.60	34.90	0	308	-0.01%
2024/11/05	0.1	34.65	0	0.00	35.00	0.1	317	0.02%
2024/11/04	0.1	35.00	0	0.00	34.75	0.1	327	0.02%
2024/11/01	2.1	34.80	2	35.00	35.05	0.1	343	0.03%
2024/10/30	0.1	35.15	0	0.00	35.00	0.1	355	0.03%
2024/10/29	0.1	35.35	0	35.40	35.20	0.1	368	0.03%
2024/10/25	0	35.55	0	0.00	35.45	0	397	0.01%
2024/10/24	0	0.00	5	35.60	35.50	-5	397	-1.26%
2024/10/23	3	35.65	7	35.71	35.75	-4	398	-1.01%
2024/10/22	2	35.40	0	0.00	35.45	2	398	0.50%
2024/10/21	0	0.00	0.1	35.45	35.25	-0.1	401	-0.01%
2024/10/18	0	0.00	2	35.15	35.20	-2	405	-0.49%
2024/10/17	0	35.20	0	0.00	35.00	0	408	0.00%
2024/10/16	0	0.00	1	34.85	34.80	-1	408	-0.24%
2024/10/15	4	34.80	6	34.87	34.85	-2	410	-0.49%
2024/10/11	1	34.95	0	0.00	34.95	1	413	0.24%
2024/10/07	0.2	35.50	0	0.00	35.20	0.2	435	0.05%
2024/10/04	1	35.00	2	35.05	35.05	-1	436	-0.23%
2024/10/01	0	0.00	3	34.95	34.95	-3	440	-0.68%
2024/09/27	1	34.90	0	0.00	34.95	1	447	0.22%
2024/09/26	3	34.95	0	0.00	35.00	3	447	0.67%
2024/09/25	2	34.95	3	35.03	35.15	-1	447	-0.22%
2024/09/24	0	34.90	0	0.00	34.90	0	449	0.00%
2024/09/23	0.1	34.70	5	34.71	34.80	-4.9	451	-1.08%
2024/09/19	5	34.15	4	34.25	34.45	1	458	0.22%
2024/09/18	7	34.25	0	0.00	34.15	7	463	1.51%
2024/09/16	0	0.00	4	34.35	34.40	-4	464	-0.86%
2024/09/13	4	34.10	0	0.00	34.05	4	465	0.86%
2024/09/12	8	34.07	4	34.18	33.95	4	465	0.86%
2024/09/11	6	33.90	1	33.85	33.95	5	465	1.07%
2024/09/10	5	34.15	0	0.00	33.95	5	466	1.07%
2024/09/09	1	34.10	0	0.00	34.15	1	466	0.22%
2024/09/06	4	34.45	1	34.45	34.35	3	468	0.64%
2024/09/05	6	34.38	0	0.00	34.20	6	471	1.28%
2024/09/04	4	34.55	0	0.00	34.35	4	483	0.83%
2024/09/03	3	35.05	1	34.95	34.95	2	479	0.42%
2024/09/02	1	35.00	12	35.10	35.10	-11	479	-2.29%
2024/08/30	2	34.60	15	34.69	34.90	-13	477	-2.72%
2024/08/29	9.1	34.12	0	0.00	34.20	9.1	472	1.92%
2024/08/28	6	34.23	3.1	34.25	34.20	2.9	465	0.62%
2024/08/27	25.1	34.21	0	0.00	34.20	25.1	457	5.49%
2024/08/26	13	34.97	0	0.00	34.80	13	443	2.93%
2024/08/23	9.1	34.94	0.3	35.15	35.00	8.8	436	2.02%
2024/08/22	19.2	35.09	5	35.20	35.20	14.2	433	3.27%
2024/08/21	14.3	35.71	0	36.05	35.50	14.3	421	3.39%
2024/08/20	5	36.26	0	36.28	36.15	5	409	1.23%
2024/08/19	7.1	36.59	0	0.00	36.55	7.1	401	1.76%
2024/08/16	0.1	37.10	0	0.00	36.75	0.1	397	0.03%
2024/08/15	20.3	36.80	1	36.75	36.70	19.3	392	4.92%
2024/08/14	6	39.98	4	40.02	39.90	2	380	0.54%
2024/08/13	2	39.80	0	39.80	39.75	2	362	0.55%
2024/08/12	0	39.90	3	40.00	39.80	-3	359	-0.83%
2024/08/09	0	0.00	3	39.75	39.75	-3	354	-0.85%
2024/08/08	1	39.30	1	39.25	39.30	0	349	0.01%
2024/08/07	3	39.60	30	39.35	39.55	-27	350	-7.71%
2024/08/06	32.1	38.33	0	0.00	39.00	32.1	343	9.35%
2024/08/05	6.3	38.33	12.3	38.56	38.30	-5.9	351	-1.69%
2024/08/02	1.1	40.47	5	40.66	40.50	-3.9	337	-1.16%
2024/08/01	7.2	40.66	8.1	40.48	40.50	-0.9	328	-0.26%
2024/07/31	14.1	39.82	27.4	39.91	40.05	-13.4	320	-4.19%
2024/07/30	0	38.30	0	0.00	38.50	0	295	0.00%
2024/07/29	1	38.10	1	38.20	38.05	0	297	0.00%
2024/07/26	1	37.95	1	37.90	38.05	0	298	0.00%
2024/07/23	1	38.10	0	0.00	38.10	1	300	0.33%
2024/07/22	0	38.30	0	0.00	38.05	0	300	0.00%
2024/07/19	0.1	38.35	0	0.00	38.35	0.1	297	0.02%
2024/07/18	0.1	38.50	0	38.50	38.45	0.1	296	0.02%
2024/07/16	0	0.00	6	38.78	38.70	-6	300	-2.00%
2024/07/12	2.2	38.36	0	0.00	38.45	2.2	310	0.72%
2024/07/11	2	38.38	1	38.45	38.45	1	312	0.32%
2024/07/10	4.1	38.40	0.5	38.50	38.45	3.6	322	1.10%
2024/07/09	25.2	38.69	8	38.53	38.45	17.2	326	5.27%
2024/07/05	0	0.00	0.7	39.50	39.50	-0.7	325	-0.20%
2024/07/04	0	39.05	0.5	39.05	39.00	-0.5	331	-0.15%
2024/07/03	2	39.00	0	0.00	39.00	2	347	0.58%
2024/07/02	0	0.00	1.3	38.93	39.00	-1.3	354	-0.35%
2024/07/01	1	39.00	11	39.02	39.00	-10	357	-2.80%
2024/06/28	4	38.93	3	38.90	38.85	1	360	0.28%
2024/06/27	3	38.83	7	38.76	38.80	-4	364	-1.10%
2024/06/25	3.1	38.90	1	38.95	38.90	2.1	373	0.55%
2024/06/24	3.1	39.09	2	39.35	39.10	1.1	369	0.30%
2024/06/21	1.4	39.36	0	0.00	39.35	1.4	371	0.36%
2024/06/20	3	39.25	1.4	39.44	39.35	1.6	376	0.42%
2024/06/19	2.8	39.42	2	39.35	39.35	0.8	377	0.21%
2024/06/18	5	39.50	0	0.00	39.55	5	381	1.31%
2024/06/17	6	39.29	1	39.35	39.35	5	385	1.30%
2024/06/14	1	39.40	2	39.40	39.30	-1	389	-0.26%
2024/06/13	3.1	39.15	2	39.20	39.30	1.1	394	0.28%
2024/06/12	2.1	39.33	0	0.00	39.30	2.1	395	0.54%
2024/06/11	19.4	39.51	0	39.55	39.40	19.4	400	4.84%
2024/06/07	3	40.37	0	0.00	40.25	3	398	0.75%
2024/06/06	2	40.35	0	40.15	40.20	2	409	0.50%
2024/06/05	4	40.14	0	40.21	40.05	4	439	0.91%
2024/06/03	1	40.25	0	0.00	40.15	1	561	0.18%
2024/05/31	0	0.00	1	40.20	40.20	-1	587	-0.17%
2024/05/29	1	40.20	1	40.25	40.20	0	702	0.00%
2024/05/28	4	40.25	0	0.00	40.25	4	738	0.54%
2024/05/27	0	0.00	2	40.20	40.15	-2	740	-0.27%
2024/05/24	0	0.00	1	40.05	40.10	-1	749	-0.13%
2024/05/23	1	40.00	0	0.00	40.05	1	753	0.13%
2024/05/22	1	40.20	1	40.15	40.15	0	757	0.00%
2024/05/21	0	0.00	5	40.09	40.05	-5	763	-0.65%
2024/05/20	0	0.00	3	39.93	40.00	-3	768	-0.39%
2024/05/17	0	0.00	3	39.68	39.75	-3	772	-0.39%
2024/05/16	2.1	39.60	2	39.65	39.60	0	784	0.01%
2024/05/15	0	39.75	0	0.00	39.65	0	786	0.00%
2024/05/14	0	39.70	2	39.60	39.65	-2	791	-0.25%
2024/05/13	0	39.55	2	39.45	39.45	-2	793	-0.25%
2024/05/10	3	39.42	18.1	39.46	39.55	-15.1	793	-1.90%
2024/05/09	5.4	39.42	1	39.45	39.35	4.4	793	0.55%
2024/05/08	0	0.00	0.2	40.52	40.40	-0.2	775	-0.02%
2024/05/07	0	0.00	6	40.30	40.15	-6	772	-0.78%
2024/05/06	5.1	40.10	8	40.00	40.10	-2.9	769	-0.38%
2024/05/03	1	40.10	0	0.00	40.05	1	767	0.13%
2024/05/02	1	40.10	0.1	40.20	40.15	0.9	764	0.12%
2024/04/30	2	39.95	1.1	40.00	40.05	0.9	763	0.12%
2024/04/29	5	39.92	1	39.85	39.85	4	762	0.52%
2024/04/26	2	39.93	0	0.00	39.70	2	760	0.26%
2024/04/25	1.1	39.75	3.1	39.60	39.60	-2	759	-0.26%
2024/04/24	6.2	39.55	0	0.00	39.50	6.2	761	0.81%
2024/04/23	1.2	39.26	0.2	39.20	39.20	1	764	0.13%
2024/04/22	1.1	39.49	1	39.20	39.30	0.1	764	0.01%
2024/04/19	4.1	39.20	0	0.00	39.50	4.1	760	0.53%
2024/04/18	2.4	40.02	2.1	40.00	40.00	0.3	753	0.03%
2024/04/17	0.2	39.85	2	39.70	39.75	-1.8	753	-0.24%
2024/04/16	3.6	39.41	3	39.38	39.40	0.6	757	0.08%
2024/04/15	2	39.98	1	40.00	40.00	1	765	0.13%
2024/04/12	1	40.10	14	40.20	40.10	-13	772	-1.68%
2024/04/11	0.5	39.97	8	39.84	39.85	-7.6	774	-0.97%
2024/04/10	7.9	40.08	1	40.20	40.05	6.9	790	0.87%
2024/04/09	4.3	40.82	15.3	40.48	40.40	-11	781	-1.41%
2024/04/08	1.3	41.56	18.1	41.46	41.35	-16.8	770	-2.18%
2024/04/03	0.1	41.90	0	0.00	41.85	0.1	763	0.02%
2024/04/02	4.1	42.09	10.4	42.15	42.15	-6.2	761	-0.82%
2024/04/01	5.5	42.23	9	42.31	42.25	-3.5	760	-0.46%
2024/03/29	0	0.00	1	41.95	41.95	-1	757	-0.13%
2024/03/28	7	42.08	8.1	41.99	41.95	-1.1	757	-0.14%
2024/03/27	1.1	41.55	0	0.00	41.65	1.1	750	0.14%
2024/03/26	0	41.85	1	41.80	41.50	-1	750	-0.13%
2024/03/25	5	41.86	1.1	41.95	41.90	3.9	744	0.52%
2024/03/22	0	41.60	0	0.00	41.60	0	741	0.00%
2024/03/21	0	41.95	3	41.65	41.55	-3	739	-0.41%
2024/03/20	3.1	41.75	1	41.85	41.70	2.1	736	0.29%
2024/03/19	2.1	41.96	21	42.04	41.85	-18.9	734	-2.57%
2024/03/18	0	41.80	1.5	41.43	41.80	-1.5	732	-0.21%
2024/03/15	10.3	41.05	22.5	41.05	41.15	-12.2	737	-1.65%
2024/03/14	15	41.12	0.1	41.00	40.90	14.9	736	2.02%
2024/03/13	4	41.26	4.6	41.49	41.10	-0.6	732	-0.08%
2024/03/12	1.1	41.20	7	41.71	41.65	-5.9	723	-0.82%
2024/03/11	2.1	40.92	65.3	41.07	40.80	-63.2	714	-8.84%
2024/03/08	158.5	43.03	129.1	42.44	42.35	29.4	685	4.29%	大買/大賣/
2024/03/07	28	42.61	63.2	42.14	42.65	-35.2	620	-5.67%
2024/03/06	10	42.13	24	42.35	41.90	-14	571	-2.45%
2024/03/05	4.3	41.94	28	41.75	42.05	-23.8	547	-4.34%
2024/03/04	172.6	41.32	43.2	41.99	42.50	129.4	519	24.89%	大買/鉅額交易
2024/03/01	29.1	40.37	12.1	40.17	40.20	17	437	3.88%
2024/02/29	2	39.43	5	39.50	39.40	-3	401	-0.76%
2024/02/27	0	0.00	7	39.43	39.40	-7	398	-1.76%
2024/02/26	1	39.30	5	39.35	39.35	-4	391	-1.02%
2024/02/23	0	39.41	0.2	39.30	39.20	-0.1	389	-0.04%
2024/02/22	3	39.35	3	39.43	39.35	0	385	-0.01%
2024/02/21	6.5	39.13	13.4	39.12	39.15	-7	381	-1.82%
2024/02/20	1	38.70	1.1	39.30	38.85	-0.1	389	-0.03%
2024/02/19	13	38.96	14	39.06	39.00	-1	386	-0.26%
2024/02/16	4	38.36	5.1	38.40	38.45	-1.1	376	-0.29%
2024/02/15	4	37.94	21.1	38.09	38.25	-17.1	380	-4.49%
2024/02/05	0.1	38.00	1.1	37.91	37.75	-1	373	-0.27%
2024/02/02	0	37.85	4.1	37.65	37.70	-4.1	374	-1.09%
2024/02/01	2	37.55	3	37.60	37.55	-1	378	-0.26%
2024/01/31	0	37.83	9.4	37.64	37.80	-9.4	379	-2.48%
2024/01/30	0	0.00	1	37.80	37.55	-1	379	-0.26%
2024/01/29	0	37.85	0	0.00	37.75	0	381	0.00%
2024/01/26	3	37.60	0	37.70	37.60	3	385	0.78%
2024/01/25	1.1	37.60	0	0.00	37.40	1.1	386	0.29%
2024/01/24	1	37.80	1	37.75	37.75	0	384	0.00%
2024/01/23	0	0.00	2	37.58	37.50	-2	385	-0.52%
2024/01/22	0	37.46	0	0.00	37.25	0	385	0.00%
2024/01/19	1	37.20	1	37.25	37.10	0	387	0.00%
2024/01/18	6	36.98	1	36.95	36.95	5	388	1.29%
2024/01/17	5.2	37.44	1	37.10	37.20	4.2	390	1.08%
2024/01/16	1	37.60	6	37.72	37.90	-5	384	-1.30%
2024/01/15	1.2	37.61	0	0.00	37.60	1.2	383	0.30%
2024/01/12	4.1	37.47	2	37.55	37.35	2.1	387	0.54%
2024/01/10	8.1	37.45	2	37.65	37.35	6.1	387	1.58%
2024/01/09	21.8	37.97	8	38.51	37.85	13.8	382	3.59%
2024/01/08	21	38.73	10.2	39.24	39.05	10.8	363	2.97%
2024/01/05	2	39.10	5	39.20	39.00	-3	351	-0.85%
2024/01/04	10.2	39.62	6.1	39.74	39.30	4.1	346	1.18%
2024/01/03	2	38.80	21	38.76	38.80	-19	323	-5.87%
2024/01/02	0	0.00	8	39.08	38.95	-8	321	-2.49%
2023/12/29	2	38.48	2.1	38.46	38.55	-0.1	317	-0.03%
2023/12/28	0.3	38.71	0.5	38.65	38.55	-0.3	318	-0.08%
2023/12/27	6.3	38.61	1.1	38.65	38.55	5.2	318	1.64%
2023/12/26	2.1	38.42	2	38.43	38.45	0.1	319	0.04%
2023/12/25	5.1	38.36	0.2	38.40	38.25	4.9	317	1.54%
2023/12/22	3	38.18	1	38.25	38.20	2	315	0.63%
2023/12/21	0	37.90	3	37.90	37.85	-3	314	-0.95%
2023/12/20	0.1	37.94	1	37.80	37.85	-0.9	315	-0.29%
2023/12/19	16.1	37.76	1	38.00	37.80	15.1	314	4.81%
2023/12/18	0	38.30	1	38.30	38.25	-1	314	-0.32%
2023/12/15	4	38.30	0	0.00	38.30	4	314	1.27%
2023/12/14	2	38.43	4	38.45	38.40	-2	315	-0.63%
2023/12/13	5	38.12	0	0.00	38.25	5	319	1.57%
2023/12/12	3.1	38.18	3	38.02	38.05	0.1	319	0.04%
2023/12/11	0	0.00	16	38.73	38.55	-16	311	-5.13%
2023/12/08	12	38.95	4	38.96	38.90	8	310	2.58%
2023/12/07	0	0.00	1	39.15	39.15	-1	309	-0.32%
2023/12/06	0	0.00	3	39.13	39.05	-3	314	-0.96%
2023/12/05	9	38.89	2	38.82	38.90	7	312	2.24%
2023/12/04	17	38.91	11.1	38.85	39.10	5.9	316	1.86%
2023/12/01	2.1	38.80	7	38.75	38.80	-4.9	315	-1.54%
2023/11/30	23	38.77	21	38.74	38.90	2	320	0.62%
2023/11/29	4	38.71	16	38.74	38.75	-12	329	-3.65%
2023/11/28	15	38.37	1	38.35	38.40	14	328	4.26%
2023/11/27	7	38.44	6	38.30	38.25	1	332	0.30%
2023/11/24	19	38.59	6	38.80	38.60	13	334	3.89%
2023/11/22	0	0.00	4	38.46	38.50	-4	352	-1.14%
2023/11/21	0.1	38.30	4	38.34	38.30	-3.9	354	-1.10%
2023/11/20	3	38.23	1	38.30	38.20	2	367	0.54%
2023/11/17	5	38.47	16.1	38.21	38.50	-11.1	373	-2.97%
2023/11/16	7.2	37.43	1	37.35	37.50	6.2	374	1.65%
2023/11/15	2.1	37.57	2	37.90	37.55	0.1	388	0.03%
2023/11/14	4	37.48	0	0.00	37.70	4	404	0.99%
2023/11/13	0.1	37.00	4	36.85	36.85	-3.9	414	-0.94%
2023/11/10	0	0.00	4	36.93	36.80	-4	443	-0.90%
2023/11/07	0.1	37.10	0	0.00	37.10	0.1	511	0.02%
2023/11/06	1	37.20	1	37.25	37.20	0	530	0.00%
2023/11/03	1	37.20	12	37.10	37.15	-11	567	-1.94%
2023/11/01	1	36.25	0	0.00	36.60	1	636	0.16%
2023/10/31	1	36.45	0	0.00	36.20	1	652	0.15%
2023/10/27	10	36.85	0	0.00	36.75	10	700	1.43%
2023/10/26	0.1	36.85	0.1	36.85	37.00	0	732	0.00%
2023/10/25	0	37.20	19.2	37.21	37.15	-19.2	734	-2.61%
2023/10/24	0	0.00	0	36.65	36.50	0	738	-0.01%
2023/10/23	1	36.50	0	0.00	36.35	1	743	0.13%
2023/10/20	10	36.35	1	36.45	36.60	9	747	1.20%
2023/10/19	2	36.05	11	36.19	36.15	-9	749	-1.20%
2023/10/18	2	36.15	24	36.20	36.20	-22	750	-2.93%
2023/10/17	3	36.34	0	0.00	36.35	3	753	0.40%
2023/10/13	3	36.60	0	0.00	36.55	3	770	0.39%
2023/10/12	2	36.20	11	36.65	36.80	-9	783	-1.15%
2023/10/11	5	36.55	1	36.60	36.40	4	791	0.51%
2023/10/05	1	36.35	0	0.00	36.35	1	809	0.12%
2023/10/04	0.2	36.27	6	36.15	36.25	-5.8	820	-0.71%
2023/10/03	2	36.63	1	36.55	36.55	1	877	0.11%
2023/10/02	1	36.60	0	0.00	36.70	1	898	0.11%
2023/09/28	1	36.60	0	0.00	36.75	1	918	0.11%
2023/09/27	1	36.75	0	0.00	36.75	1	993	0.10%
2023/09/26	0	0.00	8	36.96	36.90	-8	1,067	-0.75%
2023/09/25	4	36.94	1	36.90	36.70	3	1,094	0.27%
2023/09/22	2	36.50	0	0.00	36.55	2	1,095	0.18%
2023/09/21	2	36.55	0	0.00	36.55	2	1,096	0.18%
2023/09/20	0	0.00	3	37.07	36.90	-3	1,097	-0.27%
2023/09/19	3.1	37.65	0	0.00	37.40	3.1	1,108	0.28%
2023/09/18	9	37.71	3.1	37.56	37.65	5.9	1,130	0.52%
2023/09/15	0	0.00	6	37.23	37.20	-6	1,126	-0.53%
2023/09/14	0	0.00	1	37.00	37.00	-1	1,129	-0.09%
2023/09/13	0	0.00	2	36.65	36.60	-2	1,134	-0.18%
2023/09/12	1	36.00	0	0.00	36.15	1	1,149	0.09%
2023/09/11	5	36.21	2	36.38	36.05	3	1,171	0.26%
2023/09/08	6	36.86	16	36.85	36.85	-10	1,174	-0.85%
2023/09/07	0	37.30	6	37.07	37.05	-6	1,178	-0.51%
2023/09/06	3.1	37.35	1	37.30	37.25	2.1	1,180	0.18%
2023/09/05	7	37.60	2	37.58	37.65	5	1,190	0.42%
2023/09/04	1	37.50	5.2	37.39	37.25	-4.2	1,188	-0.35%
2023/08/31	0	0.00	6	36.78	36.65	-6	1,178	-0.51%
2023/08/29	0	0.00	2	36.25	36.35	-2	1,181	-0.17%
2023/08/28	8	36.37	3	36.15	35.85	5	1,179	0.42%
2023/08/25	0	0.00	1	36.60	36.65	-1	1,162	-0.09%
2023/08/24	6	36.64	12	36.51	36.60	-6	1,160	-0.52%
2023/08/23	2	35.55	2	35.80	35.75	0	1,146	0.00%
2023/08/22	16.4	35.07	2	34.95	34.90	14.4	1,141	1.26%
2023/08/21	8.3	35.58	2	35.60	35.40	6.3	1,129	0.56%
2023/08/18	23.4	35.99	0	0.00	35.80	23.4	1,117	2.09%
2023/08/17	22.5	36.83	0	0.00	36.80	22.5	1,105	2.04%
2023/08/16	12.1	37.43	7	37.26	37.35	5.1	1,090	0.47%
2023/08/15	13	40.54	27	40.50	40.55	-14	1,066	-1.31%
2023/08/14	3	40.27	24	40.16	40.40	-21	1,029	-2.04%
2023/08/11	8.3	40.62	2	40.95	40.60	6.3	1,013	0.62%
2023/08/10	4.1	40.67	12	40.67	40.65	-8	1,000	-0.79%
2023/08/09	18.3	41.36	13.1	41.33	41.20	5.2	994	0.52%
2023/08/08	1	42.10	68	42.16	42.25	-67	964	-6.95%
2023/08/07	52.2	42.33	121.1	42.19	42.05	-68.9	945	-7.29%	大賣/
2023/08/04	8	40.61	28	40.74	40.75	-20	901	-2.22%
2023/08/02	36.2	40.13	2	40.80	40.10	34.2	933	3.66%
2023/08/01	46.3	40.58	6.9	40.87	40.55	39.4	927	4.25%
2023/07/31	27.1	40.01	59.3	39.93	40.15	-32.2	901	-3.57%
2023/07/28	1	39.05	0	0.00	39.15	1	868	0.12%
2023/07/27	0	0.00	6.1	39.19	39.25	-6.1	868	-0.70%
2023/07/26	7	38.65	0	38.85	38.65	7	862	0.81%
2023/07/25	10	38.80	10.1	38.82	38.90	-0.1	861	-0.01%
2023/07/24	6	38.53	1	38.40	38.50	5	860	0.58%
2023/07/21	0	0.00	14	38.79	38.90	-14	863	-1.62%
2023/07/20	0	0.00	12	38.55	38.60	-12	869	-1.38%
2023/07/19	2.3	38.63	0	0.00	38.45	2.3	874	0.26%
2023/07/18	12	38.73	3	38.70	38.60	9	897	1.00%
2023/07/17	6.1	39.15	1	38.95	39.10	5.1	900	0.57%
2023/07/14	4.5	38.62	0.1	38.80	38.60	4.4	890	0.49%
2023/07/13	7.5	38.88	15	38.95	38.60	-7.5	892	-0.84%
2023/07/12	32.7	38.65	10	38.57	38.65	22.7	888	2.55%
2023/07/11	7.1	38.39	3	38.58	38.35	4.1	889	0.46%
2023/07/10	43.8	38.71	17.1	38.80	38.30	26.7	900	2.97%
2023/07/07	27.2	41.23	33.1	40.64	41.05	-6	853	-0.70%
2023/07/06	9.4	42.16	2	41.90	41.80	7.4	846	0.87%
2023/07/05	77.2	43.84	29.1	43.72	42.50	48.1	828	5.81%
2023/07/04	28.1	42.24	34.2	42.26	43.40	-6.1	757	-0.81%
2023/07/03	11.3	40.11	15	40.16	40.30	-3.7	694	-0.53%
2023/06/30	1.1	39.09	2	39.15	39.10	-0.9	674	-0.14%
2023/06/29	9	38.97	12	39.05	39.05	-3	683	-0.44%
2023/06/28	2.1	39.00	4	39.13	38.95	-1.9	687	-0.28%
2023/06/27	34.1	39.28	5	39.51	39.00	29.1	690	4.22%
2023/06/26	39.3	39.38	27.1	39.55	39.30	12.2	687	1.78%
2023/06/21	6	38.72	1	39.00	38.80	5	676	0.74%
2023/06/20	4	38.61	5	38.60	38.65	-1	685	-0.15%
2023/06/19	4.1	38.93	12	39.13	38.85	-7.9	687	-1.15%
2023/06/16	8.1	39.02	5	38.92	38.85	3.1	685	0.46%
2023/06/15	15.1	38.68	15.1	38.85	39.05	0	677	-0.01%
2023/06/14	1.1	38.16	4	38.23	38.20	-3	665	-0.44%
2023/06/13	4.1	38.07	6.2	38.14	38.05	-2	671	-0.30%
2023/06/12	2	37.93	1	38.10	38.10	1	681	0.15%
2023/06/09	9	38.26	23	38.33	38.15	-14	687	-2.04%
2023/06/08	3	37.85	0	0.00	37.85	3	697	0.43%
2023/06/07	6	37.71	7	37.77	37.75	-1	722	-0.14%
2023/06/06	3.1	37.52	0	0.00	37.45	3.1	780	0.40%
2023/06/05	8	37.39	3	37.62	37.55	5	789	0.63%
2023/06/02	4	37.64	0.3	37.70	37.45	3.7	800	0.47%
2023/06/01	2	37.48	0	0.00	37.30	2	807	0.25%
2023/05/31	3	37.35	1.1	37.50	37.40	1.9	823	0.23%
2023/05/30	3	37.70	0.1	37.85	37.40	2.9	855	0.34%
2023/05/29	0	0.00	2	37.60	37.55	-2	898	-0.22%
2023/05/26	3	37.30	0.4	37.31	37.30	2.6	931	0.28%
2023/05/25	3	37.40	4.1	37.43	37.40	-1.1	1,004	-0.11%
2023/05/24	3	37.43	1	37.30	37.50	2	1,012	0.20%
2023/05/23	1.1	37.50	5	37.26	37.45	-3.9	1,025	-0.38%
2023/05/22	1	36.80	0.2	37.00	36.75	0.8	1,032	0.08%
2023/05/19	12	36.53	7	36.55	36.60	5	1,040	0.48%
2023/05/18	5	36.42	1	36.50	36.45	4	1,045	0.38%
2023/05/17	3	36.28	0	0.00	36.40	3	1,047	0.29%
2023/05/16	3	36.33	0.3	36.55	36.35	2.7	1,047	0.26%
2023/05/15	7	36.56	4	36.65	36.50	3	1,051	0.29%
2023/05/12	1	36.55	1	36.50	36.55	0	1,054	0.00%
2023/05/11	9.1	35.93	3	36.08	35.85	6.1	1,076	0.56%
2023/05/10	1	36.50	5	36.00	36.50	-4	1,081	-0.37%
2023/05/09	33	36.26	55	36.50	36.00	-22	1,112	-1.98%
2023/05/08	5.2	38.28	6	38.50	38.20	-0.8	1,097	-0.08%
2023/05/05	8.1	38.42	0	0.00	38.40	8.1	1,118	0.72%
2023/05/04	1	38.45	2	38.50	38.50	-1	1,127	-0.09%
2023/05/03	4	38.24	0	0.00	38.45	4	1,140	0.35%
2023/05/02	5.1	38.27	0	0.00	38.25	5.1	1,147	0.44%
2023/04/28	4	38.23	0.1	38.20	38.35	4	1,170	0.34%
2023/04/27	5	37.49	3	37.10	37.80	2	1,174	0.17%
2023/04/26	7.1	37.05	0	37.25	37.10	7.1	1,183	0.60%
2023/04/25	2.3	37.21	1	37.10	37.30	1.3	1,180	0.11%
2023/04/24	4	37.23	1	37.35	37.55	3	1,191	0.25%
2023/04/21	15.2	37.58	31	37.22	37.20	-15.8	1,240	-1.27%
2023/04/20	7.3	38.81	2	38.35	38.40	5.3	1,247	0.42%
2023/04/19	3	39.28	5	39.30	39.20	-2	1,280	-0.16%
2023/04/18	10	39.65	53.1	39.67	39.40	-43.1	1,298	-3.32%
2023/04/17	52.1	39.48	7	39.39	39.45	45.1	1,292	3.49%
2023/04/14	5.1	39.08	7	38.89	39.10	-2	1,293	-0.15%
2023/04/13	13.6	39.21	7	39.18	39.25	6.6	1,287	0.52%
2023/04/12	10	39.83	378	39.86	39.75	-368	1,267	-29.05%	大賣/鉅額交易
2023/04/11	19	40.09	45	39.94	39.90	-26	1,262	-2.06%
2023/04/10	7	39.75	0.7	39.81	39.90	6.3	1,254	0.51%
2023/04/07	1	39.75	4.1	39.80	39.80	-3	1,319	-0.23%
2023/04/06	2	39.68	2	39.58	39.75	0	1,326	0.00%
2023/03/31	11	39.71	6	39.68	39.65	5	1,320	0.38%
2023/03/30	4	39.70	8.1	39.84	39.75	-4.1	1,327	-0.31%
2023/03/29	0.5	39.35	5	39.46	39.35	-4.5	1,325	-0.34%
2023/03/28	43	39.03	2.2	39.09	39.10	40.8	1,353	3.02%
2023/03/27	24	38.86	13	39.08	39.10	11	1,353	0.81%
2023/03/24	71.2	38.79	9	38.87	38.60	62.2	1,354	4.59%
2023/03/23	10.2	39.25	5	39.20	39.10	5.2	1,363	0.38%
2023/03/22	15	39.50	7.1	40.00	39.45	7.9	1,394	0.57%
2023/03/21	18.1	39.60	6	39.80	39.55	12.1	1,410	0.86%
2023/03/20	7.1	39.64	5	39.15	39.60	2.1	1,429	0.15%
2023/03/17	8	39.40	19	39.24	39.40	-11	1,507	-0.73%
2023/03/16	23.4	38.75	30	38.89	38.85	-6.6	1,494	-0.44%
2023/03/15	9	39.29	21	39.29	39.30	-12	1,482	-0.81%
2023/03/14	10.5	38.77	16	38.93	38.75	-5.5	1,473	-0.37%
2023/03/13	69.5	38.48	9	38.87	39.00	60.5	1,463	4.14%
2023/03/10	89	38.63	30	38.86	38.85	59	1,439	4.10%
2023/03/09	154	39.00	20.7	39.65	38.75	133.3	1,418	9.40%	大買/鉅額交易
2023/03/08	52	38.53	5	38.36	38.70	47	1,358	3.46%
2023/03/07	32	38.37	5.1	38.34	38.25	26.9	1,349	2.00%
2023/03/06	6	38.05	18.8	38.09	38.10	-12.8	1,336	-0.96%
2023/03/03	15	37.80	32	37.92	37.80	-17	1,328	-1.28%
2023/03/02	31.1	37.63	25	37.79	37.90	6.1	1,311	0.47%
2023/03/01	24.1	37.36	15	37.77	38.05	9.1	1,280	0.71%
2023/02/24	21.6	36.55	11	36.66	36.60	10.6	1,238	0.86%
2023/02/23	67	36.27	62.1	36.52	36.35	4.9	1,211	0.41%
2023/02/22	2	34.85	18	34.83	35.00	-16	1,142	-1.40%
2023/02/21	3	34.70	20.1	34.55	34.90	-17.1	1,135	-1.51%
2023/02/20	3	34.13	8	33.96	34.25	-5	1,124	-0.44%
2023/02/17	7	33.53	17	33.59	33.90	-10	1,118	-0.89%
2023/02/16	4	33.64	5	33.57	33.50	-1	1,110	-0.09%
2023/02/15	0	33.55	4	33.20	33.20	-4	1,107	-0.36%
2023/02/14	1	32.95	0	0.00	33.05	1	1,102	0.09%
2023/02/13	1	32.99	8	32.26	32.85	-7	1,114	-0.63%
2023/02/10	11.1	32.94	20	32.78	32.60	-8.9	1,116	-0.80%
2023/02/09	16.1	32.94	23.5	33.07	33.30	-7.4	1,113	-0.66%
2023/02/08	3.5	33.82	3.1	33.94	33.80	0.4	1,086	0.04%
2023/02/07	18	33.75	3	33.85	33.70	15	1,075	1.40%
2023/02/06	9.1	33.17	21	33.42	34.00	-11.9	1,044	-1.14%
2023/02/03	17.1	33.10	12	32.83	32.60	5.1	1,019	0.50%
2023/02/02	6	32.82	8.1	32.61	33.10	-2.1	987	-0.21%
2023/02/01	2.1	32.61	4	32.60	32.85	-1.9	982	-0.20%
2023/01/31	7	32.84	11	32.82	32.80	-4	972	-0.41%
2023/01/30	21	32.94	20	32.92	33.10	1	964	0.11%
2023/01/17	1.1	31.89	7	31.78	31.95	-5.9	943	-0.63%
2023/01/16	5.1	31.35	12	31.49	31.60	-7	938	-0.74%
2023/01/13	7	31.76	0	0.00	31.85	7	929	0.75%
2023/01/12	16	32.02	4	32.34	31.90	12	926	1.30%
2023/01/11	65	32.80	108.2	32.72	32.00	-43.2	911	-4.74%	大賣/
2023/01/10	13	31.78	27	31.67	32.00	-14	859	-1.63%
2023/01/09	58	31.23	14	31.38	30.85	44	832	5.29%
2023/01/06	2	30.50	0	0.00	30.00	2	797	0.25%
2023/01/05	0	0.00	1	29.95	29.95	-1	803	-0.12%
2023/01/04	8	30.55	9	30.21	30.30	-1	811	-0.12%
2023/01/03	2	29.80	2	30.05	29.95	0	833	0.00%
2022/12/30	2	29.90	2	30.40	30.00	0	836	0.00%
2022/12/29	3	30.03	33	29.93	30.30	-30	840	-3.57%
2022/12/28	5	30.21	18	30.14	30.10	-13	857	-1.52%
2022/12/27	107	31.26	45	31.53	30.50	62	867	7.14%	大買/
2022/12/26	0	0.00	5	30.86	30.95	-5	813	-0.61%
2022/12/23	0	0.00	1	30.10	30.20	-1	814	-0.12%
2022/12/22	6	30.15	9	30.18	29.95	-3	831	-0.36%
2022/12/21	4	30.15	0	0.00	30.30	4	847	0.47%
2022/12/20	11	30.60	16	30.48	29.55	-5	867	-0.58%
2022/12/19	5	30.41	5	30.90	30.40	0	865	0.00%
2022/12/16	11	30.55	16	30.63	30.65	-5	919	-0.54%
2022/12/15	12	30.92	29	31.30	31.00	-17	944	-1.80%
2022/12/14	46	31.01	49	30.98	31.10	-3	966	-0.31%
2022/12/13	20	30.41	31	30.54	30.10	-11	994	-1.11%
2022/12/12	23	29.67	27	30.14	29.80	-4	1,046	-0.38%
2022/12/09	109	29.90	54	30.08	30.30	55	1,084	5.07%	大買/
2022/12/08	3	28.13	0	0.00	28.10	3	1,217	0.25%
2022/12/07	0	0.00	3	28.05	28.15	-3	1,326	-0.23%
2022/12/06	6	28.09	2.8	28.20	28.20	3.2	1,389	0.23%
2022/12/05	3	28.75	1	28.75	28.70	2	1,419	0.14%
2022/12/02	3	28.60	4	28.68	28.75	-1	1,437	-0.07%
2022/12/01	6	28.60	28.2	28.40	28.65	-22.2	1,441	-1.54%
2022/11/30	1	28.10	2	28.10	28.05	-1	1,437	-0.07%
2022/11/28	22	27.55	2	27.85	27.85	20	1,454	1.37%
2022/11/25	5	27.84	1	27.75	27.70	4	1,454	0.27%
2022/11/24	2	28.25	12	28.11	28.05	-10	1,451	-0.69%
2022/11/23	5	27.80	4.4	27.90	27.90	0.6	1,459	0.04%
2022/11/22	0	27.95	0.1	28.00	27.90	-0.1	1,460	-0.01%
2022/11/21	10	28.01	2	28.25	28.20	8	1,458	0.55%
2022/11/18	1	27.75	7	27.82	27.70	-6	1,454	-0.41%
2022/11/17	0	0.00	1	27.25	27.55	-1	1,448	-0.07%
2022/11/16	1	27.10	0	27.30	27.20	1	1,446	0.07%
2022/11/15	14	27.46	0	0.00	27.35	14	1,445	0.97%
2022/11/11	0.1	27.20	8	27.43	27.40	-7.9	1,450	-0.54%
2022/11/10	1	27.10	8	27.10	27.10	-7	1,477	-0.47%
2022/11/09	1	27.10	11	27.31	27.20	-10	1,518	-0.66%
2022/11/08	15.1	27.51	7	27.36	27.10	8.1	1,522	0.53%
2022/11/07	16	27.45	4	27.50	27.65	12	1,528	0.78%
2022/11/04	1	27.20	2	27.15	27.30	-1	1,533	-0.07%
2022/11/03	0	0.00	3	26.97	27.30	-3	1,552	-0.19%
2022/11/02	1	27.00	2	26.98	26.95	-1	1,565	-0.06%
2022/11/01	0	26.40	8	26.64	26.80	-8	1,573	-0.51%
2022/10/31	1	26.10	5	26.13	26.10	-4	1,588	-0.25%
2022/10/28	13	26.61	11	26.17	25.90	2	1,607	0.13%
2022/10/27	1	25.95	3	26.40	26.35	-2	1,616	-0.12%
2022/10/26	2	25.70	2	25.60	25.65	0	1,629	0.00%
2022/10/25	2	25.88	3	25.80	25.70	-1	1,670	-0.06%
2022/10/24	1	26.10	1	26.00	26.05	0	1,672	0.00%
2022/10/21	9.2	25.99	37	25.90	25.75	-27.8	1,676	-1.66%
2022/10/20	2	26.00	1	26.05	26.35	1	1,682	0.06%
2022/10/19	6	26.78	7	26.64	26.45	-1	1,682	-0.06%
2022/10/18	4	26.49	0	27.00	26.60	4	1,688	0.24%
2022/10/17	4	26.21	2	25.70	26.40	2	1,694	0.12%
2022/10/14	8	26.21	3	26.15	26.15	5	1,690	0.30%
2022/10/13	8.2	25.89	6	26.32	25.45	2.2	1,687	0.13%
2022/10/12	11	26.68	11.3	26.46	26.90	-0.2	1,663	-0.01%
2022/10/11	26.3	26.98	55	26.81	26.65	-28.7	1,650	-1.74%
2022/10/07	18.1	28.14	9	28.01	28.00	9.1	1,621	0.56%
2022/10/06	20.1	28.79	11	28.40	28.30	9.1	1,614	0.56%
2022/10/05	49.1	29.45	23	29.27	28.70	26.1	1,606	1.62%
2022/10/04	33	28.78	10	28.84	28.90	23	1,582	1.45%
2022/10/03	10.1	28.18	13	28.10	27.85	-3	1,567	-0.19%
2022/09/30	4	28.24	5	28.01	28.50	-1	1,552	-0.07%
2022/09/29	1	28.75	10	28.44	28.45	-9	1,536	-0.59%
2022/09/28	2	28.25	6	28.13	27.50	-4	1,516	-0.26%
2022/09/27	7	28.81	33	28.94	29.25	-26	1,484	-1.75%
2022/09/26	13	29.06	15	28.99	28.90	-2	1,454	-0.14%
2022/09/23	50	30.53	37	29.57	29.40	13	1,424	0.91%
2022/09/22	23	31.30	106	30.78	31.35	-83	1,363	-6.09%	大賣/
2022/09/21	108.6	31.44	105	31.23	31.00	3.6	1,325	0.27%	大買/大賣/
2022/09/20	88.4	31.00	108	31.38	31.75	-19.6	1,275	-1.53%	大賣/
2022/09/19	110.4	30.37	47	29.71	30.20	63.4	1,205	5.26%	大買/
2022/09/16	87.1	31.40	45	31.38	31.20	42.1	1,126	3.74%
2022/09/15	155.2	31.45	178.4	31.44	31.50	-23.3	1,065	-2.18%	大買/大賣/
2022/09/14	126	29.75	94.1	29.87	30.50	32	845	3.78%	大買/
2022/09/13	71.3	28.81	61.1	28.72	28.70	10.2	736	1.39%
2022/09/12	22	27.54	29	27.70	27.80	-7	670	-1.05%
2022/09/08	19	26.89	30	26.50	26.85	-11	633	-1.74%
2022/09/07	16	25.75	0	0.00	25.60	16	612	2.61%
2022/09/06	3	26.20	3	26.53	26.25	0	605	0.00%
2022/09/05	3	26.53	53	26.49	26.45	-50	600	-8.33%
2022/09/02	1	26.15	9	26.13	26.10	-8	587	-1.36%
2022/09/01	0	25.70	12	25.76	25.75	-12	581	-2.07%
2022/08/31	5	25.65	3	25.73	25.70	2	579	0.35%
2022/08/30	1	25.60	4	25.68	25.70	-3	577	-0.52%
2022/08/29	9.1	25.26	2	25.25	25.25	7.1	565	1.25%
2022/08/26	1	25.50	0	0.00	25.50	1	562	0.18%
2022/08/25	19	25.41	0	0.00	25.45	19	559	3.40%
2022/08/24	4	25.48	0	0.00	25.50	4	554	0.72%
2022/08/23	5	25.55	10	25.55	25.55	-5	551	-0.91%
2022/08/22	2	25.90	5	25.83	25.80	-3	548	-0.55%
2022/08/19	0	0.00	21	25.93	25.95	-21	543	-3.87%
2022/08/18	5	25.65	1	25.85	25.75	4	534	0.75%
2022/08/17	23	25.59	14	25.61	25.60	9	522	1.72%
2022/08/16	37	27.14	994	27.09	27.15	-957	488	-195.97%	大賣/鉅額交易
2022/08/15	32	27.37	7	27.42	27.40	25	445	5.62%
2022/08/12	14	27.33	10	27.35	27.40	4	425	0.94%
2022/08/11	4	27.30	12	27.35	27.30	-8	408	-1.96%
2022/08/10	16	27.13	8	27.31	27.25	8	389	2.05%
2022/08/09	11	27.28	1	27.35	27.35	10	367	2.72%
2022/08/08	3	27.42	2	27.40	27.35	1	350	0.29%
2022/08/05	2	27.30	1	27.35	27.40	1	339	0.29%
2022/08/04	3	27.15	19	27.20	27.20	-16	318	-5.02%
2022/08/03	0	0.00	230	26.82	26.90	-230	298	-77.10%	大賣/鉅額交易
2022/08/02	8	26.84	147	26.68	26.70	-139	281	-49.41%	大賣/鉅額交易
2022/08/01	21	26.68	1,201	26.69	26.80	-1,180	270	-435.48%	大賣/鉅額交易
2022/07/29	0	0.00	364	26.24	26.30	-364	229	-158.44%	大賣/鉅額交易
2022/07/28	0	26.20	311	26.30	26.35	-311	222	-140.06%	大賣/鉅額交易
2022/07/27	12	26.25	585	26.29	26.25	-573	215	-266.00%	大賣/鉅額交易
2022/07/26	6	26.32	142	26.29	26.25	-136	205	-66.32%	大賣/鉅額交易
2022/07/25	13	26.41	406	26.45	26.40	-393	202	-194.51%	大賣/鉅額交易
2022/07/22	1	26.20	496	26.44	26.30	-495	191	-258.08%	大賣/鉅額交易
2022/07/21	0	0.00	10	26.64	26.70	-10	183	-5.44%
2022/07/18	0	0.00	1	25.80	25.70	-1	173	-0.58%
2022/07/14	0	25.20	0	0.00	25.35	0	172	0.00%
2022/07/13	1	24.95	0	24.80	24.95	1	172	0.58%
2022/07/12	1.1	24.66	0	0.00	24.60	1.1	174	0.60%
2022/07/11	5	25.34	2	25.75	25.20	3	187	1.60%
2022/07/08	1	24.50	0	0.00	24.50	1	187	0.53%
2022/07/06	10	24.10	0	0.00	24.05	10	190	5.25%
2022/07/05	0	0.00	6	24.40	24.40	-6	192	-3.12%
2022/07/04	1	24.20	9	24.10	24.35	-8	195	-4.09%
2022/07/01	12	24.50	4	24.53	24.30	8	205	3.89%
2022/06/30	5.1	24.70	21	24.71	24.80	-16	209	-7.63%
2022/06/29	0	0.00	1	25.00	25.10	-1	212	-0.47%
2022/06/28	0	25.75	0	0.00	25.05	0	218	0.00%
2022/06/23	3	24.50	0	0.00	24.55	3	249	1.20%
2022/06/22	1	24.85	0	0.00	24.85	1	249	0.42%
2022/06/20	4	25.10	1	25.35	24.90	3	265	1.13%
2022/06/16	0	25.55	1	25.60	25.60	-1	278	-0.36%
2022/06/14	0	0.00	1	25.40	25.45	-1	287	-0.35%
2022/06/13	3	25.70	0	25.95	25.70	3	290	1.03%
2022/06/10	0	0.00	2	26.12	26.00	-2	293	-0.68%
2022/06/09	2.1	25.90	1.1	26.00	25.95	1	295	0.34%
2022/06/08	0	0.00	2	25.82	25.80	-2	298	-0.67%
2022/06/07	1	25.70	0	25.00	25.65	1	307	0.32%
2022/06/06	0	0.00	2	25.63	25.70	-2	320	-0.62%
2022/06/02	0	26.90	0	0.00	25.40	0	328	0.00%
2022/06/01	0	0.00	1	25.40	25.30	-1	340	-0.29%
2022/05/30	1	25.20	1	25.20	25.25	0	355	0.00%
2022/05/27	0	0.00	1	25.15	25.15	-1	365	-0.27%
2022/05/26	0	0.00	2	24.93	25.00	-2	385	-0.52%
2022/05/25	0	24.50	0	0.00	25.00	0	405	0.00%
2022/05/23	3	24.80	2	24.80	24.90	1	415	0.24%
2022/05/20	1	25.10	1	25.00	25.00	0	419	0.00%
2022/05/19	0	0.00	3	25.00	25.05	-3	422	-0.71%
2022/05/18	0	0.00	1	25.10	25.05	-1	422	-0.24%
2022/05/17	0	24.50	1	24.75	24.75	-1	425	-0.23%
2022/05/16	4	24.60	0	0.00	24.65	4	426	0.94%
2022/05/13	3	24.48	1	24.50	24.55	2	428	0.47%
2022/05/12	2	24.30	4	24.20	24.20	-2	429	-0.47%
2022/05/11	1	24.80	1	24.70	24.70	0	427	0.00%
2022/05/10	1	24.50	2	24.85	24.80	-1	432	-0.23%
2022/05/09	7	24.72	1	24.75	24.75	6	433	1.39%
2022/05/06	6	25.37	3	25.35	25.40	3	428	0.71%
2022/05/05	1	25.60	3	25.62	25.55	-2	429	-0.47%
2022/05/04	0	0.00	2	25.25	25.45	-2	431	-0.46%
2022/05/03	0	25.15	1	25.10	25.20	-1	435	-0.23%
2022/04/29	1	25.30	1	25.50	25.45	0	442	0.00%
2022/04/28	4	24.89	1	24.90	25.00	3	448	0.68%
2022/04/27	6.1	24.79	3	24.83	24.80	3.1	454	0.68%
2022/04/26	14	25.10	1	25.10	25.10	13	453	2.87%
2022/04/25	1.1	25.21	6	25.38	25.20	-4.9	451	-1.10%
2022/04/22	3.1	25.69	1	25.80	25.75	2.1	449	0.47%
2022/04/21	2.1	25.71	1	25.65	25.65	1.1	455	0.24%
2022/04/20	0	0.00	1	25.80	25.80	-1	458	-0.22%
2022/04/19	2	25.73	0	0.00	25.80	2	468	0.43%
2022/04/18	5	25.67	0	0.00	25.55	5	481	1.04%
2022/04/15	22.1	25.74	2	25.95	25.70	20.1	503	3.99%
2022/04/14	3	26.33	10	26.30	26.30	-7	494	-1.42%
2022/04/13	3	26.52	5	26.52	26.55	-2	493	-0.41%
2022/04/12	8	26.23	2	26.25	26.30	6	493	1.22%
2022/04/11	9	26.64	63	26.58	26.55	-54	495	-10.90%
2022/04/08	32	26.65	0	0.00	26.75	32	492	6.49%
2022/04/07	431	26.73	2	26.75	26.80	429	493	87.00%	大買/鉅額交易
2022/04/06	1	26.60	0	26.93	26.65	1	486	0.21%
2022/04/01	3	27.08	3	27.12	27.00	0	490	0.00%
2022/03/31	0	27.45	21	27.60	27.45	-21	498	-4.22%
2022/03/30	5.3	27.60	1	27.70	27.65	4.3	494	0.87%
2022/03/29	10	27.25	40	27.26	27.35	-30	481	-6.24%
2022/03/28	10	26.70	1	26.90	27.15	9	471	1.91%
2022/03/25	50	26.95	0	0.00	26.95	50	467	10.69%
2022/03/24	25	26.82	0	0.00	27.05	25	465	5.37%
2022/03/23	2	26.60	3	26.92	26.85	-1	460	-0.22%
2022/03/22	16	26.60	2	26.65	26.60	14	452	3.09%
2022/03/21	4	26.45	6	26.69	26.55	-2	451	-0.44%
2022/03/18	1	26.40	4.4	26.30	26.30	-3.4	444	-0.76%
2022/03/16	4.1	26.05	5	26.05	26.00	-0.9	445	-0.19%
2022/03/15	1.1	26.10	1	26.05	26.05	0.1	445	0.01%
2022/03/14	1	26.05	2	26.25	26.25	-1	444	-0.22%
2022/03/11	72	26.08	1	26.10	26.10	71	442	16.06%
2022/03/10	0	26.55	1	26.00	26.20	-1	438	-0.23%
2022/03/09	1	26.00	1	25.70	25.70	0	431	0.00%
2022/03/08	12	25.89	5	25.75	25.70	7	421	1.67%
2022/03/07	7.1	25.98	0	0.00	25.95	7.1	415	1.72%
2022/03/04	3.2	26.52	1	26.50	26.45	2.2	406	0.54%
2022/03/03	0	0.00	9	26.54	26.55	-9	404	-2.23%
2022/03/02	2	26.38	141	26.41	26.40	-139	403	-34.42%	大賣/鉅額交易
2022/03/01	13	26.35	13	26.44	26.50	0	395	0.00%
2022/02/25	6	25.84	11	25.76	26.00	-5	379	-1.32%
2022/02/24	4.1	25.33	1	25.60	25.10	3.1	365	0.85%
2022/02/23	0	25.90	4	25.60	25.60	-4	360	-1.11%
2022/02/22	1	25.55	0	0.00	25.45	1	367	0.27%
2022/02/21	1	25.75	10	25.80	25.65	-9	370	-2.43%
2022/02/18	0	26.00	1	25.60	25.60	-1	372	-0.27%
2022/02/17	0	26.40	11	25.60	25.60	-11	384	-2.86%
2022/02/16	0	25.70	1.2	25.51	25.60	-1.2	386	-0.31%
2022/02/14	1	25.30	2	25.45	25.45	-1	403	-0.25%
2022/02/10	2	25.62	57	25.69	25.65	-55	407	-13.49%
2022/02/09	1	26.00	0	0.00	25.95	1	406	0.25%
2022/02/08	0	0.00	1	25.80	25.90	-1	410	-0.24%
2022/02/07	2	25.43	0	0.00	25.65	2	406	0.49%
2022/01/26	4	25.39	0	0.00	25.40	4	406	0.98%
2022/01/25	2	25.50	0	0.00	25.25	2	409	0.49%
2022/01/24	1	25.15	2	25.40	25.75	-1	410	-0.24%
2022/01/21	3	25.70	7	25.66	25.60	-4	403	-0.99%
2022/01/20	3	26.05	4	26.11	26.10	-1	399	-0.25%
2022/01/19	0	26.10	3	25.95	25.90	-3	392	-0.76%
2022/01/18	5	25.85	0	26.05	25.85	5	390	1.27%
2022/01/17	9	25.99	0	0.00	26.00	9	389	2.31%
2022/01/14	6	25.63	3	25.72	25.75	3	389	0.77%
2022/01/13	5	26.06	1	26.10	26.00	4	386	1.04%
2022/01/12	0	0.00	2	25.88	26.05	-2	386	-0.52%
2022/01/11	60	26.10	2	26.13	25.80	58	402	14.42%
2022/01/10	404.1	25.59	79	25.49	26.10	325.1	446	72.74%	大買/鉅額交易
2022/01/07	5	25.11	0	0.00	25.20	5	424	1.18%
2022/01/05	0	25.35	0	0.00	25.30	0	420	0.00%
2022/01/04	3	25.27	5	25.40	25.35	-2	423	-0.47%
2022/01/03	5	25.40	7	25.37	25.40	-2	420	-0.48%
2021/12/30	1	25.40	7	25.56	25.40	-6	420	-1.43%
2021/12/28	1	25.65	5	25.62	25.60	-4	421	-0.95%
2021/12/27	20	25.41	10	25.25	25.50	10	418	2.39%
2021/12/24	0.1	25.00	1	25.05	25.05	-0.9	414	-0.22%
2021/12/23	0.1	25.05	0	0.00	25.00	0.1	414	0.01%
2021/12/21	1	24.95	0	0.00	25.05	1	420	0.24%
2021/12/16	11	25.15	0	0.00	25.15	11	434	2.53%
2021/12/15	56	25.17	1	25.20	25.20	55	431	12.75%
2021/12/14	22	25.00	0	0.00	24.95	22	428	5.13%
2021/12/13	55	25.24	2	25.15	25.15	53	425	12.46%
2021/12/10	0	0.00	3	25.15	25.10	-3	421	-0.71%
2021/12/09	4	25.24	3	25.15	25.10	1	418	0.24%
2021/12/08	0	0.00	2	25.10	25.10	-2	415	-0.48%
2021/12/07	1	25.10	0	0.00	25.10	1	414	0.24%
2021/12/06	0	25.05	0	0.00	25.05	0	418	0.00%
2021/12/03	0	0.00	10	25.02	25.00	-10	420	-2.38%
2021/12/02	2	24.85	0	0.00	24.85	2	420	0.48%
2021/12/01	0	24.67	0	0.00	24.75	0	420	0.00%
2021/11/30	0	24.85	0	0.00	24.65	0	422	0.00%
2021/11/29	23	24.33	1	24.60	24.40	22	423	5.20%
2021/11/26	15	24.74	1	24.90	24.75	14	421	3.32%
2021/11/25	2	25.15	11	25.10	25.15	-9	418	-2.15%
2021/11/24	24.7	25.03	35	24.93	25.10	-10.3	419	-2.46%
2021/11/23	0	0.00	3	25.15	25.00	-3	418	-0.72%
2021/11/19	6	25.25	3	25.10	25.20	3	420	0.71%
2021/11/18	1	25.15	1	25.20	25.00	0	430	0.00%
2021/11/17	0	0.00	0.2	25.10	25.10	-0.2	448	-0.03%
2021/11/16	7	25.12	12	25.15	25.05	-5	451	-1.11%
2021/11/15	2	24.90	0	0.00	24.90	2	444	0.45%
2021/11/12	22	25.03	3	24.80	24.80	19	451	4.21%
2021/11/11	25	25.04	32	25.11	24.90	-7	454	-1.54%
2021/11/10	1	24.70	0	0.00	24.70	1	448	0.22%
2021/11/09	3	24.70	0	0.00	24.70	3	452	0.66%
2021/11/08	5	24.75	15	24.85	24.70	-10	457	-2.18%
2021/11/05	0	0.00	17	24.57	24.65	-17	463	-3.67%
2021/11/03	3	24.50	2	24.40	24.50	1	490	0.20%
2021/11/02	3	24.70	11	24.79	24.35	-8	520	-1.54%
2021/11/01	0	24.05	3	24.32	24.45	-3	595	-0.50%
2021/10/29	0	0.00	3	24.12	24.05	-3	645	-0.46%
2021/10/28	60	24.05	0	0.00	24.05	60	646	9.28%
2021/10/27	0	0.00	10	23.95	24.00	-10	646	-1.55%
2021/10/26	1	23.95	12	23.95	23.95	-11	647	-1.70%
2021/10/25	4	23.94	0	0.00	23.95	4	644	0.62%
2021/10/22	1	24.10	0	0.00	24.15	1	648	0.15%
2021/10/21	5	24.50	4	24.28	24.30	1	650	0.15%
2021/10/20	99	24.44	3	24.10	24.40	96	649	14.77%
2021/10/19	608	24.44	48	24.28	24.35	560	646	86.64%	大買/鉅額交易
2021/10/18	3,119	23.93	265.1	24.29	24.45	2,853.9	622	458.43%	大買/大賣/鉅額交易
2021/10/15	104	22.36	0	0.00	22.25	104	568	18.28%	大買/鉅額交易
2021/10/14	0	0.00	1	22.15	21.90	-1	574	-0.17%
2021/10/12	1	22.00	0	0.00	22.00	1	578	0.17%
2021/10/08	0	0.00	1	22.40	22.30	-1	575	-0.17%
2021/10/07	0	0.00	1	22.30	22.30	-1	577	-0.17%
2021/10/06	3	21.97	16	22.03	22.00	-13	584	-2.22%
2021/10/05	1	21.60	19	21.90	22.15	-18	593	-3.03%
2021/10/01	2	22.45	9	22.63	22.45	-7	594	-1.18%
2021/09/30	0	0.00	8	22.76	22.85	-8	590	-1.36%
2021/09/29	3	22.68	10	22.75	22.75	-7	596	-1.17%
2021/09/27	13	23.03	0	0.00	22.95	13	606	2.15%
2021/09/24	2	22.98	0	0.00	23.00	2	606	0.33%
2021/09/23	99	23.04	0	0.00	23.00	99	605	16.35%
2021/09/22	1	23.00	0	0.00	23.00	1	603	0.17%
2021/09/17	37	23.05	0	0.00	23.10	37	607	6.09%
2021/09/15	21	23.03	6	23.05	23.10	15	613	2.44%
2021/09/14	0	23.50	4	23.05	23.15	-4	614	-0.65%
2021/09/10	4	22.85	1	22.95	22.90	3	618	0.48%
2021/09/09	1	22.80	0	0.00	22.80	1	620	0.16%
2021/09/08	1	22.80	1	23.00	22.90	0	616	0.00%
2021/09/07	1	23.00	1	23.05	23.10	0	615	0.00%
2021/09/06	6	23.21	6	23.16	23.10	0	618	0.00%
2021/09/03	2.1	23.20	1	23.45	23.35	1.1	618	0.18%
2021/09/01	2	23.48	3	23.55	23.55	-1	614	-0.16%
2021/08/31	3	23.22	0	0.00	23.35	3	612	0.49%
2021/08/30	7	22.90	0	0.00	22.85	7	616	1.14%
2021/08/26	5	22.68	2	22.50	22.65	3	625	0.48%
2021/08/25	2	23.00	0	0.00	22.90	2	622	0.32%
2021/08/24	15	23.05	9	23.36	22.95	6	622	0.96%
2021/08/23	14	24.83	19	24.94	25.00	-5	612	-0.82%
2021/08/20	2	24.60	1	24.75	24.65	1	595	0.17%
2021/08/19	3	25.05	4	24.85	24.80	-1	588	-0.17%
2021/08/18	0	0.00	23	25.15	25.30	-23	583	-3.94%
2021/08/17	1	25.00	0.1	25.50	24.90	0.9	576	0.16%
2021/08/16	0	0.00	2.1	25.29	25.15	-2.1	570	-0.37%
2021/08/13	5	25.49	6	25.56	25.55	-1	565	-0.18%
2021/08/12	2	25.65	3	25.60	25.70	-1	561	-0.18%
2021/08/11	0	25.20	17	25.33	25.30	-17	560	-3.03%
2021/08/10	68	25.29	13	25.39	25.30	55	559	9.84%
2021/08/09	16	25.74	2	25.60	25.70	14	564	2.48%
2021/08/06	23	26.05	23	25.72	25.45	0	560	0.00%
2021/08/05	101	26.31	76	26.36	26.40	25	541	4.62%	大買/
2021/08/04	68	25.42	229.2	25.57	25.95	-161.2	493	-32.64%	大賣/鉅額交易
2021/08/03	2.1	24.68	10	24.55	24.70	-7.9	464	-1.70%
2021/08/02	10	24.40	5	24.40	24.40	5	477	1.05%
2021/07/30	0	0.00	10	24.50	24.35	-10	491	-2.04%
2021/07/28	15	24.27	0	0.00	24.30	15	517	2.90%
2021/07/27	34	24.79	0.1	24.80	24.70	33.9	563	6.02%
2021/07/26	0	0.00	6	24.77	24.75	-6	600	-1.00%
2021/07/23	0	0.00	0	24.64	24.70	0	660	0.00%
2021/07/22	0	0.00	0	24.45	24.55	0	917	0.00%
2021/07/21	15	24.49	8.2	24.73	24.45	6.8	953	0.71%
2021/07/20	13.2	24.75	50	24.96	24.80	-36.8	966	-3.81%
2021/07/16	6	24.92	5	24.90	24.95	1	1,012	0.10%
2021/07/15	40	24.76	0	0.00	24.70	40	1,041	3.84%
2021/07/14	1	24.65	16.1	24.60	24.75	-15.1	1,149	-1.31%
2021/07/13	5.1	24.88	2	25.10	24.80	3.1	1,265	0.24%
2021/07/12	104	24.82	8	24.81	24.95	96	1,268	7.57%	大買/
2021/07/09	9	24.50	15	24.55	24.50	-6	1,269	-0.47%
2021/07/08	3	24.40	0	0.00	24.40	3	1,290	0.23%
2021/07/07	3	24.40	0	0.00	24.35	3	1,313	0.23%
2021/07/06	7	24.55	4	24.63	24.50	3	1,336	0.22%
2021/07/05	4	24.33	11	24.40	24.50	-7	1,482	-0.47%
2021/07/02	15	24.10	1	24.10	24.10	14	1,516	0.92%
2021/07/01	3	24.00	0	0.00	24.10	3	1,535	0.20%
2021/06/30	6	24.05	0	0.00	24.05	6	1,557	0.39%
2021/06/29	0	0.00	13	24.10	23.95	-13	1,582	-0.82%
2021/06/25	0	0.00	1	23.90	23.80	-1	1,767	-0.06%
2021/06/24	8	23.65	0	0.00	23.80	8	1,775	0.45%
2021/06/23	0	0.00	15	23.62	23.60	-15	1,786	-0.84%
2021/06/22	23	23.64	7	23.62	23.60	16	1,823	0.88%
2021/06/21	6	23.73	8	23.68	23.65	-2	1,837	-0.11%
2021/06/18	0	0.00	4	23.91	23.95	-4	1,856	-0.22%
2021/06/17	4	23.65	33	23.67	23.90	-29	1,872	-1.55%
2021/06/16	4	23.76	1	23.90	23.70	3	1,933	0.16%
2021/06/15	2	23.90	19	23.85	23.90	-17	1,969	-0.86%
2021/06/11	10	23.57	2.2	23.41	23.50	7.8	1,978	0.39%
2021/06/09	5	23.49	0	0.00	23.45	5	2,065	0.24%
2021/06/08	2	23.50	0	0.00	23.45	2	2,090	0.10%
2021/06/07	12	23.31	2	23.48	23.50	10	2,103	0.48%
2021/06/04	10	23.83	4	24.16	23.60	6	2,108	0.28%
2021/06/03	13	23.68	0	0.00	23.65	13	2,116	0.61%
2021/06/02	13	23.63	1	23.50	23.60	12	2,138	0.56%
2021/06/01	21	23.74	0	0.00	23.70	21	2,151	0.98%
2021/05/28	0	0.00	2	23.50	23.40	-2	2,186	-0.09%
2021/05/26	0	0.00	8	23.32	23.30	-8	2,227	-0.36%
2021/05/25	8	23.48	4	23.45	23.40	4	2,235	0.18%
2021/05/24	12	22.95	6	22.98	23.05	6	2,243	0.27%
2021/05/21	10	22.94	8	22.85	22.95	2	2,260	0.09%
2021/05/20	8	22.87	0	0.00	22.80	8	2,372	0.34%
2021/05/19	4	22.73	3	22.80	22.90	1	2,406	0.04%
2021/05/18	3	22.60	0	0.00	22.75	3	2,407	0.12%
2021/05/17	28	21.42	7	21.50	21.35	21	2,406	0.87%
2021/05/14	6	22.97	4	22.80	22.60	2	2,387	0.08%
2021/05/13	13	22.32	18	22.19	22.80	-5	2,376	-0.21%
2021/05/12	4.1	22.81	15.3	22.69	22.65	-11.2	2,362	-0.47%
2021/05/11	16	23.95	18	24.07	23.75	-2	2,336	-0.09%
2021/05/10	14	24.75	28	24.66	24.65	-14	2,316	-0.60%
2021/05/07	27	25.07	16	25.15	25.20	11	2,307	0.48%
2021/05/06	7	24.90	15	24.87	24.75	-8	2,298	-0.35%
2021/05/05	2	24.90	8	25.15	25.00	-6	2,286	-0.26%
2021/05/04	23	24.94	59	24.41	24.70	-36	2,282	-1.58%
2021/05/03	18	26.01	22	26.00	25.85	-4	2,273	-0.18%
2021/04/29	47.1	27.12	71	26.92	27.00	-23.9	2,264	-1.06%
2021/04/28	203	27.66	232.5	27.60	27.75	-29.5	2,227	-1.32%	大買/大賣/
2021/04/27	7	25.69	24	25.89	26.25	-17	2,083	-0.82%
2021/04/26	9	25.72	13.3	25.78	25.60	-4.3	2,072	-0.21%
2021/04/23	22	25.54	16	25.43	25.75	6	2,075	0.29%
2021/04/22	33	26.00	10	25.68	25.45	23	2,205	1.04%
2021/04/21	21.1	26.02	5	26.01	26.20	16.1	2,190	0.74%
2021/04/20	34.5	26.26	38	26.19	26.15	-3.5	2,162	-0.16%
2021/04/19	131	26.10	169.1	26.02	26.55	-38.1	2,055	-1.85%	大買/大賣/
2021/04/16	1	25.25	13	25.22	25.20	-12	1,937	-0.62%
2021/04/15	3	25.00	7	24.90	25.00	-4	1,928	-0.21%
2021/04/14	20	24.73	13	24.58	24.75	7	1,915	0.37%
2021/04/13	27	25.14	20	25.00	25.00	7	1,896	0.37%
2021/04/12	20	25.70	23.1	25.64	25.60	-3.1	1,878	-0.17%
2021/04/09	123	25.84	156.2	26.00	25.85	-33.2	1,855	-1.79%	大買/大賣/
2021/04/08	43	25.29	26	25.15	25.50	17	1,703	1.00%
2021/04/07	25	24.48	17	24.56	24.80	8	1,660	0.48%
2021/04/06	20	24.42	19	24.40	24.45	1	1,642	0.06%
2021/04/01	10.5	24.65	9	24.68	24.65	1.5	1,619	0.09%
2021/03/31	258	25.11	184	25.10	24.80	74	1,594	4.64%	大買/大賣/
2021/03/30	43	23.96	55	24.10	24.50	-12	1,421	-0.84%
2021/03/29	4	24.05	10.4	24.17	24.00	-6.4	1,402	-0.46%
2021/03/26	11	24.05	4	24.10	24.05	7	1,396	0.50%
2021/03/25	25	24.04	48	24.18	24.10	-23	1,385	-1.66%
2021/03/24	5	24.10	14	23.87	24.15	-9	1,351	-0.67%
2021/03/23	18	23.95	38	23.91	23.85	-20	1,338	-1.49%
2021/03/22	26	24.15	2	24.13	24.20	24	1,319	1.82%
2021/03/19	65.1	24.19	71	24.28	24.40	-5.9	1,304	-0.45%
2021/03/18	30.4	24.13	44	23.86	24.30	-13.6	1,245	-1.10%
2021/03/17	7	23.64	6	23.68	23.65	1	1,212	0.08%
2021/03/16	20	23.89	28	23.94	23.75	-8	1,204	-0.66%
2021/03/15	24	23.43	29	23.53	23.85	-5	1,184	-0.42%
2021/03/12	20	23.03	25	23.09	23.10	-5	1,140	-0.44%
2021/03/11	14	23.01	15	23.10	23.00	-1	1,123	-0.09%
2021/03/10	34	22.97	3	23.10	22.95	31	1,116	2.78%
2021/03/09	15.1	22.81	38	22.93	22.95	-22.9	1,114	-2.05%
2021/03/08	34	23.17	45.1	23.20	23.10	-11.1	1,111	-1.00%
2021/03/05	19	22.79	21	22.78	22.85	-2	1,105	-0.18%
2021/03/04	39	22.94	24	22.81	22.95	15	1,104	1.36%
2021/03/03	4.3	22.71	22	22.70	22.75	-17.7	1,075	-1.65%
2021/03/02	37	22.84	24	22.88	22.75	13	1,070	1.22%
2021/02/26	1	22.15	5	22.26	22.35	-4	1,033	-0.39%
2021/02/25	11	22.26	5	22.23	22.30	6	1,029	0.58%
2021/02/24	6	22.25	5	22.31	22.15	1	1,027	0.10%
2021/02/23	35	22.08	46	22.10	22.30	-11	1,017	-1.08%
2021/02/22	200	22.56	728	22.58	22.50	-528	999	-52.84%	大買/大賣/鉅額交易
2021/02/19	18	21.76	17	21.80	22.30	1	885	0.11%
2021/02/18	235	21.23	0	0.00	21.30	235	850	27.62%	大買/鉅額交易
2021/02/17	192	20.97	21.3	20.90	21.10	170.7	850	20.08%	大買/鉅額交易
2021/02/05	54	20.63	0	0.00	20.60	54	846	6.38%
2021/02/04	60	20.60	0	0.00	20.60	60	849	7.06%
2021/02/03	0.1	20.70	0	0.00	20.50	0.1	856	0.01%
2021/02/02	10	20.70	6	20.50	20.60	4	859	0.47%
2021/02/01	3	20.38	2	20.60	20.45	1	861	0.12%
2021/01/29	8	20.69	3	20.80	20.60	5	856	0.58%
2021/01/28	2	20.65	2	20.70	20.60	0	851	0.00%
2021/01/27	1	20.90	1	20.95	20.95	0	862	0.00%
2021/01/26	6	20.87	0	0.00	20.80	6	861	0.70%
2021/01/25	8.2	21.72	4	21.60	21.40	4.2	853	0.49%
2021/01/22	5	20.73	19	21.43	21.95	-14	811	-1.72%
2021/01/21	18	21.52	35	21.53	21.20	-17	782	-2.17%
2021/01/20	44	21.99	82.1	21.88	21.90	-38.1	757	-5.03%
2021/01/19	44	21.43	18	21.25	21.75	26	642	4.04%
2021/01/18	4	21.29	6	21.19	21.25	-2	617	-0.32%
2021/01/15	82	21.81	146	21.87	21.65	-64	595	-10.75%	大賣/
2021/01/14	41	20.67	44	20.72	21.20	-3	458	-0.65%
2021/01/13	7	20.24	120	20.13	20.10	-113	434	-25.99%	大賣/鉅額交易
2021/01/12	24	20.18	5	20.10	20.10	19	431	4.40%
2021/01/11	23	20.19	19	20.24	20.25	4	428	0.93%
2021/01/08	5	20.05	5	20.05	20.05	0	427	0.00%
2021/01/07	10	20.11	5	20.11	20.10	5	425	1.17%
2021/01/06	5	20.09	2	20.20	20.05	3	426	0.70%
2021/01/05	32	20.40	10	20.56	20.35	22	422	5.21%
2021/01/04	2	20.40	4	20.48	20.40	-2	422	-0.47%
2020/12/31	3	20.45	7	20.46	20.45	-4	420	-0.95%
2020/12/30	10	20.30	0	20.30	20.35	10	419	2.39%
2020/12/29	0	0.00	1	20.40	20.30	-1	416	-0.24%
2020/12/25	0	21.00	2	20.35	20.30	-2	410	-0.49%
2020/12/23	1	20.15	0	0.00	20.20	1	407	0.25%
2020/12/22	13	20.46	1	20.45	20.25	12	410	2.92%
2020/12/21	14	20.62	2	20.70	20.60	12	411	2.91%
2020/12/18	3	20.73	13	20.75	20.75	-10	412	-2.43%
2020/12/17	0	0.00	2	20.70	20.70	-2	407	-0.49%
2020/12/16	2	20.48	0	0.00	20.60	2	403	0.50%
2020/12/15	0	0.00	1	20.60	20.45	-1	404	-0.25%
2020/12/14	0	0.00	6	20.55	20.55	-6	405	-1.48%
2020/12/11	15	20.44	4	20.58	20.40	11	407	2.70%
2020/12/10	3	20.50	2	20.55	20.40	1	403	0.25%
2020/12/09	4	20.25	7	20.49	20.35	-3	401	-0.75%
2020/12/08	8	20.66	7	20.86	20.60	1	387	0.26%
2020/12/07	4	20.66	3	20.70	20.55	1	381	0.26%
2020/12/04	11.1	20.86	0	0.00	20.85	11.1	377	2.93%
2020/12/03	0	0.00	0.1	21.00	20.90	-0.1	372	-0.02%
2020/12/02	8	20.88	14	20.94	20.90	-6	367	-1.63%
2020/12/01	6	20.59	9	20.72	20.85	-3	358	-0.84%
2020/11/30	13.1	20.38	50	20.34	20.45	-36.9	350	-10.54%
2020/11/26	46	19.99	8	20.00	20.10	38	389	9.75%
2020/11/25	16	20.14	3	20.20	20.10	13	385	3.37%
2020/11/24	8	20.19	42	20.20	20.15	-34	387	-8.77%
2020/11/23	1	20.25	10	20.06	20.25	-9	392	-2.29%
2020/11/20	12	19.93	1	19.95	20.00	11	394	2.79%
2020/11/19	1	19.85	6	19.88	19.85	-5	406	-1.23%
2020/11/18	0	0.00	6	19.77	19.80	-6	417	-1.44%
2020/11/17	2	19.70	2	19.70	19.70	0	431	0.00%
2020/11/16	4	19.79	12	19.93	19.75	-8	453	-1.76%
2020/11/13	42	19.76	0	0.00	19.65	42	462	9.09%
2020/11/12	38	19.77	2	19.73	19.65	36	471	7.63%
2020/11/11	13	19.48	8	19.60	19.65	5	478	1.04%
2020/11/10	5	19.20	0	0.00	19.40	5	507	0.99%
2020/11/09	3	19.32	4	19.40	19.30	-1	554	-0.18%
2020/11/06	1	19.40	1	19.45	19.45	0	579	0.00%
2020/11/05	8	19.33	0	0.00	19.30	8	616	1.30%
2020/11/04	3	19.33	4	19.46	19.25	-1	666	-0.15%
2020/10/30	0	0.00	30	19.03	19.00	-30	717	-4.18%
2020/10/29	2	19.00	6	19.02	19.00	-4	734	-0.54%
2020/10/27	2	19.10	0	19.10	19.15	2	769	0.26%
2020/10/26	1	19.25	0	0.00	19.10	1	776	0.13%
2020/10/23	1	19.15	1	19.25	19.10	0	779	0.00%
2020/10/22	1	19.25	1	19.30	19.20	0	787	0.00%
2020/10/21	0	0.00	2	19.05	19.10	-2	784	-0.26%
2020/10/19	0	0.00	1	19.00	19.05	-1	794	-0.13%
2020/10/16	3	19.00	7	19.00	19.00	-4	797	-0.50%
2020/10/15	14	19.01	0	0.00	19.10	14	816	1.71%
2020/10/14	4	19.00	1	19.00	19.05	3	819	0.37%
2020/10/13	2	18.80	0	0.00	18.85	2	825	0.24%
2020/10/12	1	19.05	0	0.00	18.90	1	824	0.12%
2020/10/08	3	19.27	2	19.30	19.20	1	821	0.12%
2020/10/05	0	0.00	5	19.05	19.10	-5	842	-0.59%
2020/09/30	0	19.10	0	0.00	19.05	0	883	0.00%
2020/09/29	5	19.00	0	0.00	19.00	5	889	0.56%
2020/09/28	0	0.00	10	18.95	19.00	-10	896	-1.12%
2020/09/25	24	18.74	3	18.85	18.80	21	909	2.31%
2020/09/24	7	18.98	0	0.00	18.95	7	913	0.77%
2020/09/22	11	19.39	2	19.40	19.40	9	938	0.96%
2020/09/21	1	19.55	6	19.61	19.55	-5	944	-0.53%
2020/09/18	1	19.45	9	19.48	19.50	-8	947	-0.84%
2020/09/17	0	0.00	10	19.45	19.45	-10	948	-1.05%
2020/09/16	2	19.40	0	0.00	19.45	2	946	0.21%
2020/09/15	2	19.48	0	0.00	19.50	2	948	0.21%
2020/09/11	6	19.60	0	0.00	19.50	6	956	0.63%
2020/09/10	0	0.00	6	19.60	19.65	-6	955	-0.63%
2020/09/09	4	19.50	11	19.55	19.60	-7	956	-0.73%
2020/09/08	0	0.00	8	19.93	19.80	-8	958	-0.83%
2020/09/04	2	19.93	0	0.00	19.95	2	977	0.20%
2020/09/03	10	20.09	2	20.10	20.10	8	987	0.81%
2020/09/02	8	19.98	0	0.00	20.00	8	993	0.81%
2020/09/01	2	19.55	2	19.60	19.60	0	974	0.00%
2020/08/31	3	19.62	3	19.60	19.60	0	980	0.00%
2020/08/28	13	19.62	0	0.00	19.60	13	987	1.32%
2020/08/27	1	19.55	0	0.00	19.50	1	994	0.10%
2020/08/26	13	19.35	8	19.35	19.45	5	990	0.50%
2020/08/25	4	19.33	2	19.30	19.40	2	990	0.20%
2020/08/24	7	19.36	0	0.00	19.30	7	980	0.71%
2020/08/21	9	19.55	1	19.70	19.55	8	973	0.82%
2020/08/20	29	19.82	19	20.26	19.45	10	963	1.04%
2020/08/19	2	20.40	100	20.34	20.15	-98	948	-10.33%
2020/08/18	1	20.50	2	20.70	20.50	-1	938	-0.11%
2020/08/17	1	20.95	3	20.87	20.85	-2	932	-0.21%
2020/08/14	36	20.74	17	20.79	20.90	19	924	2.05%
2020/08/13	42	23.01	25	23.00	23.00	17	891	1.91%
2020/08/12	10	23.04	9.5	23.01	23.00	0.5	846	0.06%
2020/08/11	27	23.16	6	23.27	23.10	21	818	2.56%
2020/08/10	36	23.37	145	23.27	23.35	-109	785	-13.87%	大賣/鉅額交易
2020/08/07	20	23.10	34	23.10	23.10	-14	750	-1.87%
2020/08/06	17	23.04	5	23.00	23.00	12	736	1.63%
2020/08/05	13	23.24	10	23.29	23.25	3	717	0.42%
2020/08/04	21	23.24	0	0.00	23.15	21	724	2.90%
2020/08/03	122	23.45	28	23.36	23.30	94	714	13.15%	大買/
2020/07/31	1	22.90	21	22.90	22.85	-20	693	-2.88%
2020/07/30	7	22.63	0	0.00	22.70	7	687	1.02%
2020/07/29	0	0.00	8	22.06	22.20	-8	681	-1.17%
2020/07/28	2	21.98	20	22.04	21.85	-18	681	-2.64%
2020/07/27	4	22.50	7	22.39	22.25	-3	681	-0.44%
2020/07/24	12	22.60	0	0.00	22.60	12	676	1.77%
2020/07/23	5	22.75	0	0.00	22.75	5	672	0.74%
2020/07/22	0	0.00	13	22.80	22.80	-13	672	-1.93%
2020/07/21	6	22.78	0	0.00	22.75	6	668	0.90%
2020/07/20	18	22.67	11	22.75	22.70	7	651	1.07%
2020/07/17	5	22.85	20	22.83	22.70	-15	654	-2.29%
2020/07/16	0	0.00	1	22.80	22.70	-1	658	-0.15%
2020/07/15	11	22.75	8	22.75	22.70	3	659	0.45%
2020/07/14	6	22.78	0	0.00	22.75	6	673	0.89%
2020/07/13	56	22.95	12	22.91	22.95	44	676	6.50%
2020/07/10	59	22.86	11	22.99	22.80	48	679	7.07%
2020/07/09	90	22.98	23	22.97	23.10	67	670	9.99%
2020/07/08	20	22.60	1	22.60	22.60	19	634	2.99%
2020/07/07	3	22.60	8	22.67	22.60	-5	634	-0.79%
2020/07/06	35	22.71	14	22.68	22.70	21	640	3.28%
2020/07/03	7	22.45	7	22.46	22.35	0	636	0.00%
2020/07/02	0	0.00	12	22.45	22.50	-12	633	-1.89%
2020/07/01	0	0.00	14	22.33	22.45	-14	629	-2.22%
2020/06/30	9	21.98	10	22.01	22.00	-1	611	-0.16%
2020/06/29	0	0.00	25	21.98	21.95	-25	610	-4.10%
2020/06/24	0	0.00	1	22.10	22.10	-1	613	-0.16%
2020/06/23	1	22.05	0	0.00	22.05	1	628	0.16%
2020/06/22	3	22.07	0	0.00	22.05	3	635	0.47%
2020/06/19	0	0.00	2	22.20	22.20	-2	646	-0.31%
2020/06/18	0	0.00	10	22.00	22.05	-10	648	-1.54%
2020/06/17	5	21.90	5	21.80	21.85	0	649	0.00%
2020/06/16	2	21.75	0	0.00	21.75	2	661	0.30%
2020/06/15	0	0.00	5	21.60	21.60	-5	684	-0.73%
2020/06/12	14	21.32	12	21.28	21.60	2	684	0.29%
2020/06/11	7	22.14	7	21.93	21.85	0	681	0.00%
2020/06/10	6	22.08	3	22.15	22.15	3	685	0.44%
2020/06/09	28	22.34	2	22.40	22.25	26	687	3.78%
2020/06/08	16	22.69	257	22.67	22.65	-241	682	-35.29%	大賣/鉅額交易
2020/06/05	6	22.29	357	22.22	22.15	-351	648	-54.12%	大賣/鉅額交易
2020/06/04	4	22.40	177	22.21	22.20	-173	643	-26.88%	大賣/鉅額交易
2020/06/03	19	22.12	82	22.20	22.20	-63	639	-9.86%
2020/06/02	4	21.94	176	21.88	21.90	-172	627	-27.39%	大賣/鉅額交易
2020/06/01	7	21.90	275	21.83	21.85	-268	624	-42.93%	大賣/鉅額交易
2020/05/29	3	21.90	141	21.81	21.85	-138	614	-22.44%	大賣/鉅額交易
2020/05/28	0	0.00	37	21.99	21.90	-37	610	-6.06%
2020/05/27	7	22.05	17	22.05	22.05	-10	609	-1.64%
2020/05/26	1	22.30	31	22.17	22.15	-30	607	-4.94%
2020/05/25	0	0.00	7	21.99	22.05	-7	599	-1.17%
2020/05/22	6	22.10	179	22.05	22.05	-173	595	-29.05%	大賣/鉅額交易
2020/05/21	7	21.94	0	0.00	21.95	7	593	1.18%
2020/05/20	14	21.86	0	0.00	21.80	14	625	2.24%
2020/05/19	5	21.80	75	21.81	21.80	-70	621	-11.26%
2020/05/18	2	21.40	3	21.57	21.60	-1	616	-0.16%
2020/05/15	2	21.53	0	0.00	21.50	2	614	0.33%
2020/05/14	2	21.35	2	21.70	21.30	0	609	0.00%
2020/05/13	9	22.10	2	22.03	22.05	7	597	1.17%
2020/05/12	5	22.02	7	22.09	22.10	-2	593	-0.34%
2020/05/11	16	21.96	6	21.98	21.85	10	583	1.71%
2020/05/08	42	21.29	3	21.33	21.20	39	557	7.00%
2020/05/07	1	21.10	5	20.91	21.15	-4	562	-0.71%
2020/05/06	2	20.80	0	0.00	20.80	2	562	0.36%
2020/05/05	5	20.80	0	0.00	20.80	5	564	0.89%
2020/05/04	5.4	20.67	2	20.60	20.65	3.4	565	0.61%
2020/04/30	0	0.00	4	20.93	20.90	-4	562	-0.71%
2020/04/28	1	20.40	3	20.40	20.30	-2	566	-0.35%
2020/04/27	3	20.25	5	20.16	20.20	-2	580	-0.34%
2020/04/24	0	0.00	3	20.15	20.15	-3	580	-0.52%
2020/04/22	10	19.35	0	0.00	19.85	10	583	1.71%
2020/04/21	1	19.75	1.4	19.78	19.70	-0.4	576	-0.06%
2020/04/20	2	20.05	5	20.10	20.05	-3	566	-0.53%
2020/04/17	3	19.95	282	20.16	20.05	-279	562	-49.57%	大賣/鉅額交易
2020/04/16	1.1	20.25	3	19.90	20.25	-1.9	546	-0.35%
2020/04/15	2	19.65	7	19.57	19.80	-5	538	-0.93%
2020/04/14	10	19.23	8	19.15	19.40	2	534	0.37%
2020/04/10	0	0.00	8	18.90	19.15	-8	532	-1.50%
2020/04/09	3	18.77	20	18.61	18.70	-17	530	-3.20%
2020/04/08	0	0.00	1	18.80	19.00	-1	521	-0.19%
2020/04/07	0	0.00	10	18.33	18.45	-10	512	-1.95%
2020/04/06	23	18.36	10.1	18.05	18.10	12.9	505	2.55%
2020/04/01	0	18.10	13	17.94	18.05	-13	502	-2.59%
2020/03/31	1	17.80	24	17.91	17.90	-23	494	-4.65%
2020/03/30	11	17.40	4	17.50	17.60	7	489	1.43%
2020/03/27	453	17.55	3	17.72	17.60	450	481	93.42%	大買/鉅額交易
2020/03/26	10	17.05	89	17.06	17.00	-79	464	-17.00%
2020/03/25	11	16.96	0	0.00	17.00	11	453	2.42%
2020/03/24	1	16.30	0	0.00	16.30	1	437	0.23%
2020/03/23	24	15.77	1	15.90	15.80	23	431	5.32%
2020/03/20	13	16.49	19	16.29	16.45	-6	432	-1.39%
2020/03/19	107	15.86	8	16.25	15.70	99	418	23.67%	大買/
2020/03/18	12	17.56	0	0.00	17.40	12	394	3.05%
2020/03/17	23	17.05	16	17.43	17.70	7	388	1.80%
2020/03/16	31	17.88	12	17.81	17.85	19	382	4.97%
2020/03/13	59	16.66	28	16.54	16.75	31	366	8.46%
2020/03/12	20	18.61	22	18.66	18.30	-2	351	-0.57%
2020/03/11	0	0.00	20	19.61	19.50	-20	342	-5.85%
2020/03/10	1	19.30	16	19.21	19.50	-15	340	-4.40%
2020/03/09	0	0.00	3	19.65	19.65	-3	336	-0.89%
2020/03/06	30.1	19.85	0	0.00	19.90	30.1	330	9.10%
2020/03/05	0	0.00	6	19.95	20.00	-6	331	-1.81%
2020/03/04	0	0.00	3	19.75	19.75	-3	329	-0.91%
2020/03/03	5	19.70	0	0.00	19.65	5	330	1.52%
2020/03/02	18	19.42	0	0.00	19.55	18	330	5.45%
2020/02/27	3	19.70	33	19.69	19.70	-30	326	-9.20%
2020/02/26	0.1	19.85	0	0.00	19.75	0.1	324	0.02%
2020/02/25	17	19.85	5	19.93	19.95	12	323	3.70%
2020/02/24	8	20.16	10	20.10	20.00	-2	320	-0.62%
2020/02/21	21	20.54	9	20.49	20.50	12	317	3.78%
2020/02/19	5	20.10	3	20.10	20.10	2	285	0.70%
2020/02/18	0	0.00	3	20.15	20.10	-3	289	-1.04%
2020/02/17	3	20.05	3	20.05	20.00	0	289	0.00%
2020/02/14	0	20.20	5	19.99	20.05	-5	293	-1.71%
2020/02/13	5	19.85	0	0.00	19.85	5	296	1.69%
2020/02/11	16	19.74	0	0.00	19.80	16	307	5.20%
2020/02/10	21	19.50	8	19.59	19.50	13	306	4.24%
2020/02/07	12	20.10	12	20.05	20.10	0	294	0.00%
2020/02/06	8	20.39	0	0.00	20.30	8	291	2.74%
2020/02/05	7	20.39	2	20.35	20.35	5	292	1.71%
2020/02/04	5	20.15	5	20.30	20.40	0	303	0.00%
2020/02/03	9	20.06	6	20.04	20.10	3	308	0.97%
2020/01/31	20	20.35	5	20.45	20.55	15	301	4.97%
2020/01/30	20	20.18	7	20.19	20.20	13	314	4.13%
2020/01/20	0	0.00	20	21.18	21.15	-20	310	-6.44%
2020/01/17	11	21.14	7	21.22	21.25	4	308	1.30%
2020/01/16	2	20.80	0	0.00	20.80	2	304	0.66%
2020/01/14	5	20.70	2	20.70	20.70	3	306	0.98%
2020/01/13	6	20.65	0	0.00	20.70	6	307	1.95%
2020/01/09	2	20.65	5	20.60	20.65	-3	307	-0.97%
2020/01/07	2	20.73	1	20.65	20.55	1	325	0.31%
2020/01/06	9	20.98	6	21.05	20.85	3	328	0.91%
2020/01/03	5	21.07	1	21.05	21.00	4	327	1.22%
2020/01/02	10	21.17	1	21.20	21.15	9	326	2.75%
2019/12/31	1	21.25	2	21.28	21.25	-1	327	-0.30%
2019/12/30	1	21.25	6	21.23	21.30	-5	330	-1.51%
2019/12/27	3	21.35	1	21.35	21.35	2	331	0.60%
2019/12/26	1	21.30	0	0.00	21.35	1	333	0.30%
2019/12/25	2	21.35	0	0.00	21.30	2	334	0.60%
2019/12/24	0	0.00	5	21.38	21.35	-5	335	-1.49%
2019/12/23	3	21.43	2	21.45	21.45	1	336	0.30%
2019/12/20	4	21.26	0	0.00	21.25	4	340	1.18%
2019/12/19	6	21.16	9	21.19	21.20	-3	344	-0.87%
2019/12/18	3	21.15	1	21.05	21.10	2	358	0.56%
2019/12/17	10	21.18	0	0.00	21.10	10	358	2.79%
2019/12/13	2	21.25	25	21.49	21.50	-23	362	-6.35%
2019/12/12	1	21.45	43	21.40	21.40	-42	364	-11.53%
2019/12/11	5	21.31	9	21.24	21.30	-4	369	-1.08%
2019/12/10	0	0.00	20	21.04	21.05	-20	368	-5.43%
2019/12/09	1	21.05	5	21.00	21.05	-4	376	-1.06%
2019/12/06	11	20.90	0	0.00	20.90	11	382	2.88%
2019/12/05	2	20.85	1	20.80	20.90	1	416	0.24%
2019/12/04	1	20.75	0	0.00	20.80	1	419	0.24%
2019/12/03	12	20.80	0	0.00	20.80	12	427	2.80%
2019/12/02	27	20.88	9	20.93	20.85	18	432	4.16%
2019/11/29	0	0.00	2	21.15	21.15	-2	435	-0.46%
2019/11/28	3	21.32	7	21.27	21.20	-4	444	-0.90%
2019/11/27	4	21.26	0	0.00	21.25	4	452	0.88%
2019/11/26	2	21.25	0	0.00	21.35	2	456	0.44%
2019/11/25	3	21.32	0	0.00	21.25	3	460	0.65%
2019/11/20	3	21.47	11	21.40	21.50	-8	473	-1.69%
2019/11/19	13	21.61	12	21.55	21.55	1	487	0.20%
2019/11/18	5	21.42	1	21.45	21.40	4	487	0.82%
2019/11/15	15	21.29	5	21.23	21.35	10	487	2.05%
2019/11/14	10	21.10	6	21.13	21.15	4	487	0.82%
2019/11/13	24	20.99	3	21.15	21.00	21	491	4.28%
2019/11/12	10	20.63	0	0.00	20.65	10	515	1.94%
2019/11/11	15	20.57	35.1	20.77	20.85	-20.1	542	-3.70%
2019/11/08	4	21.25	1	21.30	21.35	3	546	0.55%
2019/11/07	1	21.20	0	0.00	21.15	1	559	0.18%
2019/11/06	5	21.29	0	0.00	21.30	5	564	0.89%
2019/11/05	2	21.43	1	21.40	21.40	1	572	0.17%
2019/11/04	9	21.09	12	21.13	21.15	-3	580	-0.52%
2019/11/01	21	21.05	13	21.05	21.00	8	586	1.36%
2019/10/31	14	21.43	0	0.00	21.35	14	582	2.40%
2019/10/30	3	21.45	4	21.64	21.55	-1	579	-0.17%
2019/10/29	28	21.60	28	21.77	21.45	0	579	0.00%
2019/10/28	7	21.99	20	22.00	22.00	-13	566	-2.29%
2019/10/25	14	22.18	0	0.00	22.20	14	561	2.49%
2019/10/24	0	0.00	5	22.20	22.15	-5	565	-0.88%
2019/10/23	14	22.16	0	0.00	22.15	14	569	2.46%
2019/10/21	6	22.27	3	22.30	22.25	3	585	0.51%
2019/10/18	17	22.46	0	0.00	22.50	17	587	2.89%
2019/10/17	0	0.00	17	22.60	22.50	-17	595	-2.85%
2019/10/16	422	22.79	28	22.76	22.70	394	602	65.39%	大買/鉅額交易
2019/10/15	350	22.42	11	22.46	22.45	339	589	57.54%	大買/鉅額交易
2019/10/14	404	22.43	33	22.48	22.50	371	585	63.32%	大買/鉅額交易
2019/10/09	82	22.17	15	22.19	22.15	67	586	11.42%
2019/10/08	129	22.35	13	22.45	22.40	116	587	19.75%	大買/鉅額交易
2019/10/07	42	22.55	8	22.58	22.55	34	587	5.78%
2019/10/04	138.2	22.29	21	22.34	22.25	117.2	588	19.90%	大買/鉅額交易
2019/10/03	1	22.00	0	0.00	22.05	1	587	0.17%
2019/10/01	9	22.18	0	0.00	22.30	9	587	1.53%
2019/09/27	0	0.00	6	22.10	22.10	-6	599	-1.00%
2019/09/26	3	22.30	0	0.00	22.25	3	599	0.50%
2019/09/25	4	22.25	7	22.35	22.20	-3	608	-0.49%
2019/09/24	7	22.59	2	22.60	22.60	5	612	0.82%
2019/09/23	5	22.86	17	22.62	22.85	-12	616	-1.94%
2019/09/20	5	22.06	4	22.20	22.25	1	612	0.16%
2019/09/19	8	22.06	0	0.00	22.05	8	611	1.31%
2019/09/18	1	22.30	4	22.31	22.20	-3	605	-0.50%
2019/09/16	4	22.26	0	0.00	22.20	4	609	0.66%
2019/09/12	3	22.42	0	0.00	22.45	3	606	0.49%
2019/09/11	14	22.33	9	22.33	22.40	5	607	0.82%
2019/09/10	17	22.33	38	22.45	22.65	-21	601	-3.49%
2019/09/09	84	22.50	60	22.64	22.30	24	594	4.04%
2019/09/06	13	23.34	1	23.30	23.45	12	560	2.14%
2019/09/05	16	23.28	15	23.37	23.50	1	559	0.18%
2019/09/04	3	23.17	42	23.18	23.30	-39	554	-7.03%
2019/09/03	11	23.15	15	23.09	23.10	-4	555	-0.72%
2019/09/02	23	22.87	11	22.98	23.00	12	560	2.14%
2019/08/30	24	23.03	0	0.00	22.90	24	552	4.34%
2019/08/29	4	22.94	10	23.05	23.00	-6	545	-1.10%
2019/08/28	5	22.81	1	23.10	22.95	4	544	0.73%
2019/08/27	1	23.00	0	0.00	23.10	1	547	0.18%
2019/08/26	1	22.80	3	22.88	22.85	-2	554	-0.36%
2019/08/23	0	0.00	2	23.20	23.20	-2	548	-0.36%
2019/08/22	20	23.18	15	23.33	23.10	5	549	0.91%
2019/08/21	3	23.53	0	0.00	23.55	3	534	0.56%
2019/08/20	2	23.78	1	23.75	23.75	1	534	0.19%
2019/08/19	1	23.70	11	23.75	23.80	-10	534	-1.87%
2019/08/16	10	23.47	8	23.64	23.65	2	531	0.38%
2019/08/15	16	23.20	8	23.33	23.25	8	528	1.52%
2019/08/14	33	25.67	11	25.72	25.65	22	504	4.36%
2019/08/13	10	25.57	5.3	25.61	25.65	4.7	478	0.99%
2019/08/12	15	25.75	11	25.78	25.70	4	468	0.85%
2019/08/08	9	25.32	12	25.57	25.50	-3	466	-0.64%
2019/08/07	21	25.13	14	25.20	25.20	7	487	1.43%
2019/08/06	10	24.82	34	24.75	24.90	-24	505	-4.75%
2019/08/05	21	25.36	9	25.43	25.25	12	583	2.06%
2019/08/02	40	25.77	29	25.76	25.85	11	615	1.79%
2019/08/01	12	26.05	10	26.12	26.05	2	616	0.32%
2019/07/31	5	26.20	6	26.21	26.25	-1	619	-0.16%
2019/07/30	5	26.07	4	26.10	26.10	1	622	0.16%
2019/07/29	5.4	26.12	9	26.10	26.15	-3.7	640	-0.57%
2019/07/26	9	25.96	14	26.00	25.95	-5	642	-0.78%
2019/07/25	8	25.93	0	0.00	25.95	8	647	1.24%
2019/07/24	6	25.98	9	25.93	25.90	-3	665	-0.45%
2019/07/23	1	26.35	0	0.00	26.05	1	674	0.15%
2019/07/22	7	26.29	16	26.28	26.30	-9	677	-1.33%
2019/07/19	1	26.20	11	26.20	26.20	-10	675	-1.48%
2019/07/18	22	25.80	36	25.81	26.00	-14	670	-2.09%
2019/07/17	0	0.00	1	25.65	25.65	-1	665	-0.15%
2019/07/16	1	25.70	11	25.74	25.70	-10	668	-1.50%
2019/07/15	6	25.66	3	25.67	25.70	3	671	0.45%
2019/07/12	2	25.30	19	25.33	25.40	-17	672	-2.53%
2019/07/11	1	25.35	31	25.22	25.20	-30	678	-4.42%
2019/07/10	2	25.35	18	25.33	25.30	-16	685	-2.34%
2019/07/09	3.3	25.46	2	25.30	25.30	1.3	688	0.19%
2019/07/08	11	25.26	12	25.27	25.25	-1	701	-0.14%
2019/07/05	5	25.15	6	25.20	25.25	-1	712	-0.14%
2019/07/04	24	25.07	720	25.07	25.10	-696	719	-96.68%	大賣/鉅額交易
2019/07/03	2	25.05	83	24.99	25.10	-81	726	-11.15%
2019/07/02	19	25.10	440	25.00	25.05	-421	742	-56.66%	大賣/鉅額交易
2019/07/01	49.1	25.37	463	25.30	25.20	-413.9	754	-54.86%	大賣/鉅額交易
2019/06/28	7	25.39	297	25.11	25.00	-290	773	-37.49%	大賣/鉅額交易
2019/06/27	9	25.41	302	25.47	25.40	-293	867	-33.76%	大賣/鉅額交易
2019/06/26	5	25.41	19	25.38	25.35	-14	880	-1.59%
2019/06/25	11	25.28	1	25.25	25.20	10	902	1.11%
2019/06/24	3	25.08	8	25.24	25.25	-5	929	-0.54%
2019/06/21	6	24.88	16	25.06	24.75	-10	959	-1.04%
2019/06/20	6	24.60	1	24.70	24.60	5	964	0.52%
2019/06/19	5	24.60	1	24.80	24.80	4	973	0.41%
2019/06/18	41	24.59	0	0.00	24.50	41	978	4.19%
2019/06/17	0	0.00	3	24.70	24.70	-3	989	-0.30%
2019/06/14	2	24.60	1	24.55	24.65	1	1,003	0.10%
2019/06/13	3	24.40	0	0.00	24.50	3	1,017	0.29%
2019/06/12	7	24.55	1	24.60	24.50	6	1,026	0.58%
2019/06/11	8	24.61	4	24.80	24.65	4	1,047	0.38%
2019/06/10	5	24.53	4	24.55	24.55	1	1,067	0.09%
2019/06/06	0	0.00	1	23.80	23.85	-1	1,066	-0.09%
2019/06/05	3	23.80	1	24.00	23.80	2	1,091	0.18%
2019/06/04	6	23.82	4	23.85	23.75	2	1,101	0.18%
2019/06/03	0	0.00	3	23.72	23.70	-3	1,110	-0.27%
2019/05/31	0	0.00	7	23.55	23.65	-7	1,112	-0.63%
2019/05/30	17	23.15	11	23.25	23.20	6	1,107	0.54%
2019/05/29	0	0.00	40	23.00	23.10	-40	1,113	-3.59%
2019/05/28	9.1	23.18	91	23.07	23.20	-81.9	1,120	-7.31%
2019/05/27	16	23.20	0	0.00	23.25	16	1,123	1.42%
2019/05/24	3	23.10	3	23.25	23.30	0	1,135	0.00%
2019/05/23	0	0.00	2	23.00	23.15	-2	1,146	-0.17%
2019/05/22	0	0.00	3	23.18	23.25	-3	1,167	-0.26%
2019/05/21	3	23.22	12	23.05	23.30	-9	1,247	-0.72%
2019/05/20	3	22.70	2	22.70	22.55	1	1,250	0.08%
2019/05/17	13	23.02	2	23.03	22.85	11	1,261	0.87%
2019/05/16	5	23.40	168	23.33	23.15	-163	1,273	-12.80%	大賣/鉅額交易
2019/05/15	18	22.92	525	22.92	22.95	-507	1,278	-39.67%	大賣/鉅額交易
2019/05/14	13	21.78	19	21.54	22.05	-6	1,317	-0.46%
2019/05/13	864	21.65	136	21.94	21.80	728	1,310	55.54%	大買/大賣/鉅額交易
2019/05/10	35	24.06	144	24.11	23.95	-109	1,251	-8.71%	大賣/鉅額交易
2019/05/09	33	24.97	10	25.12	25.00	23	1,229	1.87%
2019/05/08	7	24.85	9	24.91	24.90	-2	1,301	-0.15%
2019/05/07	20	25.09	9	24.88	25.15	11	1,303	0.84%
2019/05/06	24	24.79	21	24.82	24.75	3	1,297	0.23%
2019/05/03	12	25.20	5	25.17	25.25	7	1,275	0.55%
2019/05/02	23	25.20	6	25.18	25.20	17	1,266	1.34%
2019/04/30	32	25.11	29	25.01	25.30	3	1,257	0.24%
2019/04/29	31	26.03	8	26.08	25.80	23	1,235	1.86%
2019/04/26	7	26.16	63	26.23	26.30	-56	1,229	-4.55%
2019/04/25	19	26.13	5	26.15	26.05	14	1,222	1.15%
2019/04/24	29	26.10	1	26.05	26.00	28	1,225	2.29%
2019/04/23	25	26.22	18	26.42	26.15	7	1,226	0.57%
2019/04/22	7	26.19	21.2	26.23	26.30	-14.1	1,232	-1.15%
2019/04/19	6	25.98	9	26.04	25.95	-3	1,246	-0.24%
2019/04/18	38	26.11	11	26.16	25.90	27	1,247	2.17%
2019/04/17	17	26.11	84	26.25	26.25	-67	1,271	-5.27%
2019/04/16	111	26.12	30	26.26	26.05	81	1,274	6.35%	大買/
2019/04/15	16	26.29	9	26.33	26.15	7	1,269	0.55%
2019/04/12	21	26.57	9	26.57	26.35	12	1,263	0.95%
2019/04/11	32	26.23	25	26.40	26.80	7	1,248	0.56%
2019/04/10	11	26.31	37	26.35	26.45	-26	1,235	-2.10%
2019/04/09	64	26.10	45	26.12	26.10	19	1,227	1.55%
2019/04/08	12	26.68	9	26.69	26.55	3	1,209	0.25%
2019/04/03	48	26.66	33	26.66	26.65	15	1,193	1.26%
2019/04/02	27	26.23	36	26.34	26.70	-9	1,173	-0.77%
2019/04/01	173	26.29	120	26.36	26.00	53	1,144	4.63%	大買/大賣/
2019/03/29	42	24.88	58	25.02	25.15	-16	1,042	-1.54%
2019/03/28	23	24.78	9	24.69	24.65	14	1,020	1.37%
2019/03/27	58	25.45	17	25.40	25.30	41	995	4.12%
2019/03/26	29	25.66	79	25.56	25.90	-50	966	-5.18%
2019/03/25	9	24.86	4	24.88	25.00	5	931	0.54%
2019/03/22	16	24.96	42	25.18	25.30	-26	919	-2.83%
2019/03/21	18	24.81	9	24.87	24.85	9	905	0.99%
2019/03/20	35	24.85	13	24.81	24.95	22	900	2.44%
2019/03/19	14	25.38	12	25.29	25.20	2	888	0.23%
2019/03/18	18	24.89	18	24.98	25.10	0	886	0.00%
2019/03/15	3	24.45	5	24.80	24.60	-2	881	-0.23%
2019/03/14	20	24.76	10	24.76	24.60	10	871	1.15%
2019/03/13	27	24.68	37	24.62	24.75	-10	857	-1.17%
2019/03/12	13	24.08	8	24.34	24.25	5	853	0.59%
2019/03/11	24	24.13	30	24.18	24.05	-6	853	-0.70%
2019/03/08	5	23.12	13	23.66	23.70	-8	846	-0.95%
2019/03/07	17	23.47	20	23.68	23.45	-3	837	-0.36%
2019/03/06	24	23.29	13	23.39	23.40	11	827	1.33%
2019/03/05	4	23.05	10	23.31	23.25	-6	824	-0.73%
2019/03/04	3	22.82	21	22.98	23.20	-18	821	-2.19%
2019/02/27	23	22.59	9	22.72	22.65	14	819	1.71%
2019/02/26	10	22.90	15	22.90	22.85	-5	813	-0.61%
2019/02/25	37	23.05	16	23.15	22.95	21	809	2.59%
2019/02/22	16	23.05	32	23.07	23.05	-16	796	-2.01%
2019/02/21	11	23.07	53	22.79	23.05	-42	786	-5.34%
2019/02/20	138	23.59	65	23.74	23.10	73	770	9.48%	大買/
2019/02/19	11	22.28	6	22.24	22.30	5	700	0.71%
2019/02/18	8	22.35	15	22.44	22.40	-7	699	-1.00%
2019/02/15	27	22.11	12	21.97	21.85	15	688	2.18%
2019/02/14	8	22.29	22	22.35	22.45	-14	672	-2.08%
2019/02/13	34	22.44	40	22.52	22.05	-6	659	-0.91%
2019/02/12	19	21.84	27	21.91	21.90	-8	603	-1.33%
2019/02/11	24	21.39	68	21.37	21.95	-44	593	-7.41%
2019/01/30	54	21.04	11	21.12	21.10	43	565	7.61%
2019/01/29	69	21.14	70	21.04	21.30	-1	547	-0.18%
2019/01/28	7	20.39	5	20.27	20.35	2	465	0.43%
2019/01/25	23	20.04	9	20.02	20.05	14	464	3.02%
2019/01/24	0	0.00	2	19.95	19.95	-2	467	-0.43%
2019/01/23	1	19.90	3	19.90	19.90	-2	472	-0.42%
2019/01/22	4	19.95	5	20.03	19.90	-1	474	-0.21%
2019/01/21	3	20.03	5	20.07	20.00	-2	474	-0.42%
2019/01/18	25	20.25	17	20.15	20.05	8	476	1.68%
2019/01/17	7	19.93	2	20.00	20.05	5	471	1.06%
2019/01/16	2	19.65	21	19.90	19.70	-19	472	-4.02%
2019/01/15	14	19.90	6	20.09	19.90	8	468	1.71%
2019/01/14	24	20.05	8	20.05	20.00	16	467	3.43%
2019/01/11	11	20.05	42	19.90	20.25	-31	460	-6.73%
2019/01/10	2	19.90	13	19.72	19.65	-11	445	-2.47%
2019/01/09	4	19.74	61	19.75	19.80	-57	442	-12.89%
2019/01/08	7	19.04	12	18.92	19.05	-5	408	-1.22%
2019/01/07	5	18.75	65	18.70	18.65	-60	397	-15.08%
2019/01/04	46	18.39	0	0.00	18.40	46	400	11.49%
2019/01/03	7	18.50	0	0.00	18.50	7	422	1.66%
2018/12/26	0	0.00	5	18.50	18.40	-5	449	-1.11%
2018/12/25	0	0.00	3	18.55	18.55	-3	453	-0.66%
2018/12/24	0	0.00	5	18.65	18.70	-5	454	-1.10%
2018/12/21	3	18.62	0	0.00	18.60	3	455	0.66%
2018/12/20	1	18.55	0	0.00	18.60	1	455	0.22%
2018/12/18	3	18.77	0	0.00	18.65	3	458	0.65%
2018/12/17	0	0.00	8	19.00	18.85	-8	459	-1.74%
2018/12/13	0	0.00	5	18.85	18.90	-5	464	-1.08%
2018/12/12	0	0.00	3	18.68	18.80	-3	465	-0.65%
2018/12/11	12	18.59	2	18.58	18.50	10	467	2.14%
2018/12/10	2	18.83	11	18.70	18.80	-9	459	-1.96%
2018/12/06	4	19.20	50	19.15	18.95	-46	458	-10.03%
2018/12/05	41	19.24	21	19.29	19.25	20	455	4.39%
2018/12/04	2	19.13	1	19.15	19.15	1	457	0.22%
2018/12/03	3	19.03	12	19.06	19.05	-9	463	-1.94%
2018/11/29	0	0.00	5	18.86	18.80	-5	460	-1.09%
2018/11/28	0	0.00	3	18.80	18.80	-3	475	-0.63%
2018/11/27	0	0.00	8	18.76	18.80	-8	483	-1.65%
2018/11/26	0	0.00	14	18.73	18.75	-14	486	-2.88%
2018/11/23	3	18.58	1	18.55	18.55	2	483	0.41%
2018/11/22	3	18.65	3	18.80	18.65	0	482	0.00%
2018/11/21	0	0.00	8	18.79	18.75	-8	485	-1.65%
2018/11/20	2	18.78	0	0.00	18.80	2	489	0.41%
2018/11/19	6	18.89	8	18.89	18.95	-2	505	-0.40%
2018/11/16	23	18.78	0	0.00	18.80	23	500	4.59%
2018/11/15	1	18.55	3	18.60	18.60	-2	495	-0.40%
2018/11/14	1	18.30	0	0.00	18.35	1	497	0.20%
2018/11/12	35	18.35	0	0.00	18.40	35	604	5.79%
2018/11/09	27	18.48	10	18.15	18.40	17	619	2.75%
2018/11/08	3	18.40	0	0.00	18.40	3	624	0.48%
2018/11/06	0	0.00	3	17.80	17.85	-3	662	-0.45%
2018/11/05	6	17.60	13	17.55	17.75	-7	668	-1.05%
2018/11/02	0	0.00	1	17.35	17.55	-1	668	-0.15%
2018/11/01	5	17.24	20	17.20	17.25	-15	672	-2.23%
2018/10/29	2	16.75	0	0.00	16.60	2	669	0.30%
2018/10/26	1	16.90	5	16.90	16.60	-4	680	-0.59%
2018/10/24	0	0.00	9	17.25	17.30	-9	691	-1.30%
2018/10/23	2	17.40	0	0.00	17.35	2	699	0.29%
2018/10/17	10	17.38	1	17.25	17.25	9	738	1.22%
2018/10/16	5	17.25	0	0.00	17.25	5	737	0.68%
2018/10/15	0	0.00	10	17.25	17.30	-10	737	-1.36%
2018/10/12	11	17.20	0	0.00	17.30	11	735	1.50%
2018/10/11	9	17.15	0	0.00	17.10	9	727	1.24%
2018/10/09	1	18.25	2	18.13	18.20	-1	705	-0.14%
2018/10/08	1	18.00	0	0.00	18.00	1	715	0.14%
2018/10/05	12	18.06	10	18.25	18.10	2	719	0.28%
2018/10/04	30	18.35	0	0.00	18.30	30	709	4.23%
2018/10/03	10	18.60	0	0.00	18.60	10	708	1.41%
2018/10/02	5	18.65	0	0.00	18.65	5	714	0.70%
2018/09/28	5	18.65	2	18.65	18.70	3	724	0.41%
2018/09/25	3	18.55	0	0.00	18.60	3	731	0.41%
2018/09/21	4	18.68	0	0.00	18.65	4	735	0.54%
2018/09/20	2	18.65	0	0.00	18.65	2	736	0.27%
2018/09/19	5	18.75	0	0.00	18.80	5	737	0.68%
2018/09/17	0	0.00	5	18.90	18.90	-5	737	-0.68%
2018/09/14	6	18.63	0	0.00	18.75	6	733	0.82%
2018/09/13	0	0.00	6	18.70	18.70	-6	731	-0.82%
2018/09/12	19	18.50	0	0.00	18.65	19	730	2.60%
2018/09/11	2	18.68	6	18.70	18.80	-4	728	-0.55%
2018/09/10	19	18.81	4	18.55	18.55	15	726	2.07%
2018/09/06	0	0.00	8	19.10	19.00	-8	692	-1.16%
2018/09/05	0	0.00	7	18.95	18.95	-7	685	-1.02%
2018/09/04	0	0.00	8	18.90	18.95	-8	678	-1.18%
2018/09/03	2	18.55	0	0.00	18.65	2	664	0.30%
2018/08/31	5	18.30	0	0.00	18.40	5	653	0.76%
2018/08/28	0	0.00	2	18.10	18.15	-2	653	-0.31%
2018/08/27	15	18.00	0	0.00	18.05	15	705	2.13%
2018/08/24	35	17.99	2	18.05	17.90	33	699	4.72%
2018/08/23	11	18.25	0	0.00	18.25	11	685	1.60%
2018/08/22	19	18.25	0	0.00	18.30	19	687	2.76%
2018/08/21	0	0.00	1	18.30	18.35	-1	683	-0.15%
2018/08/20	13	18.23	11	18.26	18.40	2	686	0.29%
2018/08/17	18	19.30	8	19.40	19.40	10	628	1.59%
2018/08/16	17	18.85	2	18.85	18.90	15	585	2.56%
2018/08/15	15	19.15	0	0.00	19.05	15	587	2.55%
2018/08/14	12	19.20	19	19.26	19.30	-7	597	-1.17%
2018/08/13	15	19.17	16	19.29	19.25	-1	595	-0.17%
2018/08/09	2	19.50	2	19.50	19.55	0	558	0.00%
2018/08/08	20	19.50	11	19.50	19.50	9	558	1.61%
2018/08/07	2	19.53	1	19.50	19.60	1	558	0.18%
2018/08/06	20	19.50	0	0.00	19.60	20	563	3.55%
2018/08/03	2	19.35	0	0.00	19.40	2	564	0.35%
2018/08/02	4	19.20	4	19.43	19.25	0	577	0.00%
2018/08/01	2	19.50	0	0.00	19.45	2	574	0.35%
2018/07/31	43	19.63	2	19.80	19.70	41	565	7.25%
2018/07/30	7	19.46	10	19.50	19.45	-3	552	-0.54%
2018/07/27	19	19.52	9	19.51	19.60	10	539	1.86%
2018/07/26	8	19.42	13	19.48	19.30	-5	526	-0.95%
2018/07/25	0	0.00	5	19.00	19.05	-5	498	-1.00%
2018/07/23	0	0.00	3	18.80	18.90	-3	490	-0.61%
2018/07/20	5	19.07	1	19.00	19.00	4	490	0.82%
2018/07/17	0	0.00	1	18.95	18.85	-1	497	-0.20%
2018/07/16	10	19.11	50	19.16	18.90	-40	495	-8.07%
2018/07/13	0	0.00	1	18.70	18.80	-1	477	-0.21%
2018/07/12	0	0.00	8	18.66	18.70	-8	473	-1.69%
2018/07/11	2	18.70	5	18.67	18.65	-3	474	-0.63%
2018/07/10	20	18.54	11	18.60	18.70	9	472	1.90%
2018/07/09	15	18.35	8	18.35	18.40	7	463	1.51%
2018/07/04	2	18.25	2	18.20	18.25	0	466	0.00%
2018/07/03	2	18.20	0	0.00	18.25	2	472	0.42%
2018/07/02	3	18.20	4	18.25	18.25	-1	478	-0.21%
2018/06/26	11	18.10	5	18.10	18.15	6	576	1.04%
2018/06/22	10	18.30	0	0.00	18.30	10	642	1.56%
2018/06/20	27	18.24	1	18.15	18.25	26	644	4.03%
2018/06/19	0	0.00	20	18.35	18.40	-20	642	-3.11%
2018/06/15	14	18.30	0	0.00	18.35	14	640	2.18%
2018/06/14	3	18.30	0	0.00	18.30	3	640	0.47%
2018/06/13	15	18.35	0	0.00	18.30	15	673	2.23%
2018/06/12	1	18.35	34	18.34	18.40	-33	671	-4.91%
2018/06/11	10	18.35	52	18.49	18.40	-42	673	-6.23%
2018/06/08	7	18.38	0	0.00	18.40	7	674	1.04%
2018/06/07	4	18.45	0	0.00	18.45	4	678	0.59%
2018/06/06	31	18.39	30	18.45	18.45	1	681	0.15%
2018/06/05	55	18.39	4	18.35	18.40	51	684	7.45%
2018/06/04	40	18.61	17	18.65	18.55	23	679	3.38%
2018/05/31	4	18.20	12	18.30	18.30	-8	626	-1.28%
2018/05/30	16	18.08	15	18.05	18.05	1	623	0.16%
2018/05/28	12	18.11	19	18.23	18.15	-7	617	-1.13%
2018/05/25	4	18.61	0	0.00	18.40	4	608	0.66%
2018/05/24	6	18.45	1	18.40	18.45	5	604	0.83%
2018/05/23	22	18.79	33	18.63	18.50	-11	602	-1.82%
2018/05/22	39	18.49	68	18.48	18.80	-29	583	-4.97%
2018/05/21	10	18.10	25	18.10	18.10	-15	562	-2.67%
2018/05/16	6	17.85	0	0.00	17.90	6	557	1.08%
2018/05/15	10	17.85	0	0.00	17.85	10	558	1.79%
2018/05/11	10	18.00	10	18.10	18.00	0	565	0.00%
2018/05/10	101	17.93	13	17.97	18.00	88	559	15.73%	大買/
2018/05/08	1	17.50	0	0.00	17.50	1	537	0.19%
2018/05/04	0	0.00	10	17.45	17.40	-10	543	-1.84%
2018/05/02	0	0.00	1	17.45	17.40	-1	548	-0.18%
2018/04/30	0	0.00	9	17.39	17.40	-9	549	-1.64%
2018/04/27	0	0.00	10	17.50	17.50	-10	556	-1.80%
2018/04/24	0	0.00	10	17.50	17.45	-10	563	-1.78%
2018/04/23	1	17.85	6	17.75	17.75	-5	558	-0.90%
2018/04/17	10	17.75	0	0.00	17.75	10	564	1.77%
2018/04/12	10	17.98	2	18.00	18.00	8	595	1.34%
2018/04/11	3	18.15	0	0.00	18.00	3	683	0.44%
2018/04/10	0	18.35	9	18.23	18.15	-9	679	-1.32%
2018/04/03	0	18.10	20	17.87	17.95	-20	668	-2.99%
2018/04/02	51	18.30	66	18.34	18.05	-15	666	-2.25%
2018/03/31	0	0.00	25	17.91	17.95	-25	721	-3.46%
2018/03/30	4	17.94	24	18.02	18.00	-20	719	-2.78%
2018/03/29	22	17.72	42	17.70	17.80	-20	698	-2.86%
2018/03/28	75	17.58	12	17.68	17.60	63	670	9.39%
2018/03/27	23	17.32	26	17.12	17.40	-3	637	-0.47%
2018/03/26	5	16.60	0	0.00	16.60	5	613	0.81%
2018/03/23	1	16.65	0	0.00	16.70	1	610	0.16%
2018/03/22	2	16.75	0	0.00	16.95	2	604	0.33%
2018/03/21	0	0.00	10	16.90	16.90	-10	603	-1.66%
2018/03/20	3	16.90	0	0.00	17.00	3	599	0.50%
2018/03/19	0	16.95	0	0.00	17.05	0	602	0.00%
2018/03/15	5	16.60	0	0.00	16.65	5	574	0.87%
2018/03/14	0	0.00	2	16.40	16.55	-2	572	-0.35%
2018/03/13	0	0.00	10	16.50	16.35	-10	573	-1.74%
2018/03/09	5	16.10	23	16.16	16.15	-18	578	-3.11%
2018/03/08	0	0.00	1	16.50	16.45	-1	575	-0.17%
2018/03/07	12	16.32	0	0.00	16.25	12	576	2.08%
2018/03/06	2	16.50	7	16.50	16.45	-5	579	-0.86%
2018/03/05	0	0.00	1	16.60	16.50	-1	584	-0.17%
2018/03/01	0	0.00	2	16.70	16.70	-2	635	-0.31%
2018/02/27	0	0.00	5	16.71	16.60	-5	636	-0.79%
2018/02/26	10	16.65	0	0.00	16.60	10	640	1.56%
2018/02/23	0	16.60	5	16.60	16.60	-5	646	-0.77%
2018/02/22	0	16.35	0	0.00	16.35	0	651	0.00%
2018/02/12	0	16.05	84	16.03	15.90	-84	653	-12.85%
2018/02/09	5	15.73	0	0.00	15.95	5	653	0.76%
2018/02/08	39	16.39	0	0.00	16.50	39	648	6.01%
2018/02/07	38	16.42	0	0.00	16.50	38	651	5.83%
2018/02/06	38	16.39	27	16.24	16.05	11	657	1.67%
2018/02/05	24	16.83	15	16.85	17.00	9	652	1.38%
2018/02/01	1	17.30	0	0.00	17.25	1	667	0.15%
2018/01/31	0	0.00	6	17.25	17.30	-6	711	-0.84%
2018/01/26	0	0.00	6	17.45	17.50	-6	725	-0.83%
2018/01/25	4	17.44	0	0.00	17.45	4	734	0.54%
2018/01/23	4	17.50	6	17.70	17.45	-2	741	-0.27%
2018/01/22	1	17.55	0	0.00	17.50	1	743	0.13%
2018/01/18	3	17.35	5	17.31	17.30	-2	751	-0.27%
2018/01/16	0	17.50	0	0.00	17.50	0	788	0.00%
2018/01/15	0	0.00	2	17.55	17.55	-2	798	-0.25%
2018/01/12	0	0.00	3	17.30	17.40	-3	801	-0.37%
2018/01/10	20	17.40	0	0.00	17.30	20	811	2.47%
2018/01/09	5	17.55	0	0.00	17.50	5	815	0.61%
2018/01/08	10	17.66	5	18.01	17.60	5	817	0.61%
2018/01/05	42	17.84	33	17.81	18.05	9	792	1.14%
2018/01/04	0	0.00	27	17.17	17.20	-27	710	-3.80%
2018/01/03	0	0.00	2	17.05	17.05	-2	722	-0.28%