環泥 (1104)-元大券商分點個股進出

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

環泥

(1104)

可現股當沖

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

立即追蹤
本地時間:14:30(已收盤)

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

環泥 (1104)籌碼相關－元大券商分點個股進出

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

元大券商分點個股進出
元大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	25	29.18	8	29.27	29.15	17	457	3.72%
2024/11/19	40	29.42	7.6	29.34	29.30	32.4	460	7.03%
2024/11/18	22	29.33	3.2	29.23	29.35	18.8	463	4.06%
2024/11/15	3	29.15	3.1	29.15	29.20	-0.1	457	-0.02%
2024/11/14	3	29.08	30.3	29.10	29.00	-27.3	462	-5.90%
2024/11/13	3	29.35	33.2	29.38	29.30	-30.2	460	-6.57%
2024/11/12	10	29.67	30	29.71	29.55	-20	468	-4.28%
2024/11/08	11	30.04	10.3	30.13	30.00	0.7	479	0.15%
2024/11/07	7	30.55	17	30.56	30.55	-10	484	-2.06%
2024/11/06	3	30.58	2	30.75	30.60	1	490	0.20%
2024/11/05	4	30.81	0	0.00	30.70	4	496	0.81%
2024/11/04	1	30.80	26	30.90	30.65	-25	514	-4.86%
2024/11/01	34	31.01	20	30.73	31.20	14	535	2.62%
2024/10/30	11	30.44	5	30.43	30.25	6	531	1.13%
2024/10/29	2	30.30	16	30.35	30.25	-14	540	-2.59%
2024/10/28	18	30.57	1.3	30.59	30.65	16.7	581	2.88%
2024/10/25	2	30.38	7.9	30.39	30.35	-5.9	597	-0.99%
2024/10/24	1	30.50	22	30.45	30.35	-21	648	-3.24%
2024/10/23	3	30.65	55	30.61	30.55	-52	675	-7.69%
2024/10/21	13	30.82	10.8	30.73	30.60	2.2	721	0.31%
2024/10/18	22	30.82	1.9	30.85	30.65	20.1	735	2.74%
2024/10/17	23	30.83	7.1	30.84	30.85	15.9	750	2.12%
2024/10/16	42	30.37	13.8	30.31	31.60	28.2	763	3.70%
2024/10/15	11	30.18	3	30.15	30.05	8	777	1.03%
2024/10/14	8	30.13	3	30.17	30.10	5	818	0.61%
2024/10/11	5	30.26	5.7	30.27	30.20	-0.7	856	-0.09%
2024/10/09	4	30.41	15	30.44	30.30	-11	879	-1.25%
2024/10/08	1	30.60	10	30.61	30.60	-9	903	-1.00%
2024/10/07	26.1	30.96	17	31.01	31.00	9.1	937	0.97%
2024/10/04	2	30.70	25	30.36	30.35	-23	958	-2.40%
2024/10/01	5	30.63	14	30.62	30.60	-9	972	-0.93%
2024/09/30	10	30.89	18.1	30.90	30.90	-8.1	988	-0.82%
2024/09/27	13	30.80	2	30.75	30.75	11	1,010	1.09%
2024/09/26	24	30.80	1	30.85	30.65	23	1,028	2.24%
2024/09/25	190	30.73	3	30.70	30.75	187	1,053	17.76%	大買/鉅額交易
2024/09/24	0	30.40	0	0.00	30.45	0	1,072	0.00%
2024/09/23	24	30.57	2	30.50	30.40	22	1,082	2.03%
2024/09/20	10	30.39	21.8	30.63	30.65	-11.8	1,099	-1.07%
2024/09/19	29	30.46	1	30.45	30.45	28	1,100	2.54%
2024/09/18	10	30.42	5	30.45	30.35	5	1,113	0.45%
2024/09/16	3	30.10	4	30.30	30.20	-1	1,130	-0.09%
2024/09/13	5	29.80	7	29.90	29.80	-2	1,136	-0.18%
2024/09/12	20	29.53	3	29.55	29.60	17	1,145	1.48%
2024/09/11	16	29.29	11	29.22	29.15	5	1,149	0.43%
2024/09/10	7	29.15	1.1	29.06	29.15	5.9	1,150	0.51%
2024/09/09	6	28.95	37.2	28.86	29.10	-31.2	1,151	-2.71%
2024/09/06	0	0.00	11	29.11	29.25	-11	1,156	-0.95%
2024/09/05	9	29.34	31.1	29.36	29.20	-22.1	1,160	-1.90%
2024/09/04	216	29.42	94	29.45	29.30	122	1,164	10.48%	大買/鉅額交易
2024/09/03	8	30.37	7.9	30.43	30.20	0.1	1,151	0.01%
2024/09/02	6	30.62	6.1	31.01	30.55	-0.1	1,151	-0.01%
2024/08/30	8	30.88	3.4	30.87	30.90	4.6	1,153	0.40%
2024/08/29	0	0.00	2.3	30.45	30.45	-2.3	1,153	-0.20%
2024/08/27	3	30.27	3.2	30.36	30.40	-0.2	1,176	-0.02%
2024/08/26	7	30.62	6.6	30.60	30.40	0.4	1,180	0.03%
2024/08/23	7	30.33	11.2	30.41	30.45	-4.2	1,183	-0.36%
2024/08/22	7	30.53	6.4	30.65	30.45	0.6	1,189	0.05%
2024/08/21	16.1	30.76	3	30.80	30.75	13.1	1,188	1.11%
2024/08/20	8	30.43	0.1	30.66	30.40	7.9	1,187	0.66%
2024/08/19	1.1	30.65	6	30.67	30.65	-4.9	1,198	-0.41%
2024/08/16	19	30.80	2.8	30.72	30.65	16.2	1,211	1.33%
2024/08/15	1	30.60	0.2	30.78	30.55	0.8	1,226	0.06%
2024/08/14	15	30.50	24	30.60	30.90	-9	1,258	-0.72%
2024/08/13	18	30.69	13.5	30.66	30.60	4.5	1,262	0.35%
2024/08/12	10	31.05	10	30.91	31.15	0	1,268	0.00%
2024/08/09	10	30.81	40.6	30.83	30.60	-30.6	1,279	-2.39%
2024/08/08	13	30.78	32.5	30.68	30.80	-19.5	1,283	-1.52%
2024/08/07	10	30.78	14.5	30.78	31.15	-4.5	1,371	-0.33%
2024/08/06	71	30.15	75.9	30.19	30.40	-4.9	1,381	-0.35%
2024/08/05	65	30.53	73.7	30.70	30.10	-8.7	1,378	-0.63%
2024/08/02	19	32.90	36.8	32.95	32.80	-17.8	1,379	-1.29%
2024/08/01	18	33.64	24	33.64	33.70	-6	1,403	-0.43%
2024/07/31	42	33.54	43	33.71	33.35	-1	1,411	-0.07%
2024/07/30	26	33.16	24	33.27	33.40	2	1,392	0.14%
2024/07/29	120	33.50	121.2	33.59	33.60	-1.2	1,407	-0.09%	大買/大賣/
2024/07/26	21	32.41	58	32.41	32.40	-37	1,434	-2.58%
2024/07/23	30	32.37	31	32.43	32.15	-1	1,462	-0.07%
2024/07/22	67	31.44	30.8	31.49	31.65	36.2	1,471	2.46%
2024/07/19	16	32.69	15.8	32.82	32.65	0.2	1,464	0.01%
2024/07/18	21	33.26	16	33.29	33.30	5	1,477	0.34%
2024/07/17	82	33.30	6	33.16	33.25	76	1,512	5.03%
2024/07/16	48	32.72	50.1	32.91	32.85	-2.1	1,512	-0.14%
2024/07/15	3	35.80	3	35.82	35.75	0	1,482	0.00%
2024/07/12	3	35.97	2	35.78	35.75	1	1,471	0.07%
2024/07/11	3	36.00	6	36.28	36.25	-3	1,476	-0.20%
2024/07/10	13	35.85	11.3	36.00	35.80	1.7	1,481	0.11%
2024/07/09	15	36.32	13	36.30	36.10	2	1,478	0.13%
2024/07/08	35	36.54	12.8	36.59	36.50	22.2	1,468	1.51%
2024/07/04	7	36.79	3	36.77	36.90	4	1,478	0.27%
2024/07/03	14	36.73	7	36.68	36.75	7	1,554	0.45%
2024/07/02	17	36.19	12	36.23	36.20	5	1,572	0.32%
2024/07/01	10	36.13	34	36.16	36.25	-24	1,616	-1.49%
2024/06/28	16	35.74	12	35.63	35.65	4	1,607	0.25%
2024/06/27	0	0.00	6	35.25	35.45	-6	1,597	-0.38%
2024/06/26	5	35.25	5	35.26	35.15	0	1,586	0.00%
2024/06/25	1	34.80	0.6	34.65	34.95	0.4	1,579	0.03%
2024/06/24	4	34.74	4	34.88	34.80	0	1,589	0.00%
2024/06/21	4	34.44	4	34.53	34.75	0	1,599	0.00%
2024/06/20	39	34.20	0	0.00	34.25	39	1,597	2.44%
2024/06/19	18	33.91	0	0.00	33.95	18	1,607	1.12%
2024/06/18	0	0.00	1	33.75	33.75	-1	1,610	-0.06%
2024/06/12	0	0.00	3	33.57	33.65	-3	1,721	-0.17%
2024/06/11	12	33.63	21.1	33.67	33.55	-9.1	1,740	-0.52%
2024/06/07	1	33.80	5	33.70	33.85	-4	1,748	-0.23%
2024/06/06	0	0.00	12	33.73	33.65	-12	1,778	-0.67%
2024/06/05	0	0.00	14.5	33.87	33.90	-14.5	1,804	-0.80%
2024/06/04	0	0.00	8	33.71	33.75	-8	1,824	-0.44%
2024/05/31	0	0.00	1	34.00	34.00	-1	1,867	-0.05%
2024/05/30	29	33.30	12	33.36	33.30	17	1,877	0.91%
2024/05/29	7	33.59	12	33.53	33.50	-5	1,918	-0.26%
2024/05/28	4	33.48	16	33.53	33.50	-12	1,921	-0.62%
2024/05/27	5	33.43	16	33.40	33.40	-11	1,930	-0.57%
2024/05/24	7	33.06	5.5	33.18	33.25	1.5	1,934	0.08%
2024/05/23	32	33.44	24.3	33.34	33.10	7.7	1,937	0.40%
2024/05/22	8	33.61	17	33.63	33.65	-9	1,925	-0.47%
2024/05/21	38	33.71	25	33.79	33.70	13	1,913	0.68%
2024/05/20	238	34.06	120	33.94	34.05	118	1,895	6.23%	大買/大賣/鉅額交易
2024/05/17	4	33.20	30	33.20	33.30	-26	1,871	-1.39%
2024/05/16	4	33.15	0	33.25	33.10	4	1,861	0.21%
2024/05/15	30	33.23	5	33.09	33.15	25	1,852	1.35%
2024/05/14	17	33.09	65	33.04	32.95	-48	1,846	-2.60%
2024/05/13	125	33.17	118	33.29	33.10	7	1,827	0.38%	大買/大賣/
2024/05/10	1	34.95	28	34.81	34.95	-27	1,741	-1.55%
2024/05/09	4	34.55	4	34.45	34.55	0	1,730	0.00%
2024/05/08	15	34.37	13	34.46	34.35	2	1,717	0.12%
2024/05/07	14	34.96	11.2	34.93	34.75	2.8	1,698	0.17%
2024/05/06	18	35.41	23	35.36	35.40	-5	1,669	-0.30%
2024/05/03	18	35.34	15	35.39	35.25	3	1,652	0.18%
2024/05/02	31	35.65	25	35.76	35.35	6	1,632	0.37%
2024/04/30	546	35.86	213	35.87	35.15	333	1,605	20.75%	大買/大賣/鉅額交易
2024/04/29	78	34.60	58	35.04	35.15	20	1,529	1.31%
2024/04/26	16	33.74	15	33.85	33.65	1	1,479	0.07%
2024/04/25	27	33.99	10	33.90	33.85	17	1,453	1.17%
2024/04/24	57	33.82	18	33.90	33.70	39	1,439	2.71%
2024/04/23	63	33.89	48	33.83	34.05	15	1,431	1.05%
2024/04/22	60	33.35	14	33.36	33.40	46	1,392	3.30%
2024/04/19	7	33.17	53	33.06	33.10	-46	1,374	-3.35%
2024/04/18	11	33.35	12	33.35	33.30	-1	1,357	-0.07%
2024/04/17	15	33.03	38	32.81	33.15	-23	1,331	-1.73%
2024/04/16	10	32.23	10	32.49	32.20	0	1,296	0.00%
2024/04/15	3	32.77	4	32.81	32.75	-1	1,279	-0.08%
2024/04/12	5	32.76	19	32.66	32.65	-14	1,259	-1.11%
2024/04/11	14	32.61	11	32.65	32.60	3	1,242	0.24%
2024/04/10	43	32.96	34	32.86	32.95	9	1,237	0.73%
2024/04/09	38	33.32	35	33.01	33.45	3	1,210	0.25%
2024/04/08	25	32.67	24	32.60	32.75	1	1,115	0.09%
2024/04/03	67	32.67	74	32.64	32.05	-7	1,070	-0.65%
2024/04/02	1	31.90	6	32.01	31.80	-5	1,012	-0.49%
2024/04/01	6	32.00	8	32.00	32.00	-2	1,001	-0.20%
2024/03/29	2	31.60	7	31.65	31.60	-5	992	-0.50%
2024/03/28	4	31.58	8	31.53	31.50	-4	1,003	-0.40%
2024/03/27	35	31.18	35	31.31	31.30	0	1,000	0.00%
2024/03/26	2	31.10	2.1	31.37	31.10	-0.1	992	-0.01%
2024/03/25	8	31.42	8.2	31.70	31.40	-0.2	983	-0.02%
2024/03/22	13	31.83	8	31.98	31.80	5	985	0.51%
2024/03/21	15	32.10	4	32.22	32.25	11	981	1.12%
2024/03/20	28	31.96	36	32.05	31.95	-8	1,001	-0.80%
2024/03/19	1.1	32.63	14	32.44	32.35	-12.9	989	-1.30%
2024/03/18	61	32.15	63	32.30	32.50	-2	990	-0.20%
2024/03/15	3	31.60	3	31.65	31.45	0	963	0.00%
2024/03/14	12	31.67	25	31.72	31.85	-13	972	-1.34%
2024/03/13	6	31.41	9	31.39	31.40	-3	963	-0.31%
2024/03/12	57	31.26	24	31.46	31.45	33	953	3.46%
2024/03/11	18	31.48	14	31.38	31.70	4	921	0.43%
2024/03/08	32	31.03	24.5	31.10	31.05	7.5	893	0.84%
2024/03/07	13	31.12	13	31.23	31.25	0	881	0.00%
2024/03/06	3	31.18	7	31.17	31.20	-4	862	-0.46%
2024/03/05	12	30.90	13	30.91	30.90	-1	839	-0.12%
2024/03/04	96	30.89	103	30.75	30.65	-7	816	-0.86%	大賣/
2024/03/01	4	29.75	10	29.82	29.75	-6	788	-0.76%
2024/02/29	231	29.64	13.2	29.66	29.70	217.8	787	27.65%	大買/鉅額交易
2024/02/27	2	29.10	2	29.30	29.25	0	774	0.00%
2024/02/26	14	29.41	10	29.37	29.40	4	769	0.52%
2024/02/23	0	29.15	1	29.20	29.20	-1	768	-0.13%
2024/02/22	9	29.06	1	29.10	29.10	8	770	1.03%
2024/02/21	23	29.02	1	29.05	28.95	22	778	2.83%
2024/02/20	1	28.95	7.2	29.12	28.90	-6.2	783	-0.79%
2024/02/19	18	29.14	4	29.15	29.15	14	787	1.78%
2024/02/16	4	29.05	3	29.07	29.00	1	796	0.13%
2024/02/15	8	28.93	8	29.00	28.90	0	822	0.00%
2024/02/05	1	29.05	36.3	29.14	29.05	-35.3	818	-4.31%
2024/02/02	5	29.35	1	29.45	29.25	4	840	0.48%
2024/02/01	7	29.20	15	29.23	29.30	-8	838	-0.95%
2024/01/31	0	0.00	4	29.11	29.15	-4	839	-0.48%
2024/01/30	0	0.00	2	29.20	29.20	-2	840	-0.24%
2024/01/29	3	29.03	8	29.16	29.20	-5	837	-0.60%
2024/01/26	2	28.98	3.1	28.95	28.85	-1.1	837	-0.13%
2024/01/25	0	0.00	6	28.95	28.95	-6	847	-0.71%
2024/01/24	42	28.90	28	28.86	29.00	14	892	1.57%
2024/01/22	5	28.55	10.1	28.54	28.55	-5.1	888	-0.57%
2024/01/19	6	28.30	11.4	28.37	28.30	-5.4	882	-0.62%
2024/01/18	32	28.33	8	28.54	28.35	24	879	2.73%
2024/01/17	87	28.15	11	28.26	28.25	76	877	8.67%
2024/01/16	7	28.65	9.9	28.65	28.60	-2.9	856	-0.34%
2024/01/15	1	29.00	1	29.20	29.00	0	844	0.00%
2024/01/12	0	0.00	0	29.15	29.20	0	846	0.00%
2024/01/11	7	28.76	7	29.11	29.15	0	846	0.00%
2024/01/10	0	0.00	1	28.80	28.90	-1	856	-0.12%
2024/01/09	8	29.30	4.8	29.26	28.90	3.2	852	0.38%
2024/01/08	3	29.42	3.8	29.35	29.30	-0.8	841	-0.10%
2024/01/04	8	29.27	404.9	29.19	29.10	-396.9	842	-47.10%	大賣/鉅額交易
2024/01/03	2	29.53	18.6	29.53	29.50	-16.6	839	-1.98%
2024/01/02	11	29.72	11.1	29.67	29.70	-0.1	830	-0.01%
2023/12/29	6	29.68	12	29.71	29.70	-6	831	-0.72%
2023/12/28	3	29.73	12	29.74	29.80	-9	848	-1.06%
2023/12/27	3	29.63	9	29.67	29.60	-6	845	-0.71%
2023/12/25	4	29.50	4.9	29.48	29.35	-0.9	843	-0.10%
2023/12/22	1	29.80	8	29.98	29.80	-7	837	-0.84%
2023/12/21	22	30.08	16	30.12	29.95	6	835	0.72%
2023/12/20	23	30.13	9	30.22	30.25	14	831	1.68%
2023/12/19	11	29.91	16	30.17	30.25	-5	820	-0.61%
2023/12/18	47	30.19	43	30.21	30.20	4	812	0.49%
2023/12/15	35.2	30.00	30	30.19	30.15	5.2	802	0.65%
2023/12/14	33.3	29.90	27	29.85	29.85	6.3	775	0.81%
2023/12/13	1	29.75	2	29.78	29.75	-1	792	-0.13%
2023/12/12	14.5	29.51	20	29.67	29.65	-5.5	943	-0.59%
2023/12/11	5	29.35	6.2	29.31	29.20	-1.2	915	-0.14%
2023/12/08	7	28.73	7	28.80	29.05	0	904	0.00%
2023/12/07	8	28.67	2.1	28.76	28.85	5.9	920	0.64%
2023/12/05	7	28.75	5	28.87	28.90	2	929	0.21%
2023/12/04	4	28.79	7	28.85	28.85	-3	935	-0.32%
2023/12/01	1	28.40	23	28.38	28.40	-22	941	-2.34%
2023/11/30	3	28.28	5.4	28.37	28.45	-2.4	944	-0.25%
2023/11/29	2	28.35	0	0.00	28.35	2	943	0.21%
2023/11/28	26	28.44	31	28.54	28.55	-5	944	-0.53%
2023/11/27	0	0.00	17.7	28.13	28.05	-17.7	930	-1.91%
2023/11/24	1	28.05	1	28.15	28.05	0	923	0.00%
2023/11/22	6	28.18	8	28.19	28.20	-2	936	-0.21%
2023/11/21	9	27.96	27	28.02	28.15	-18	936	-1.92%
2023/11/20	5	27.89	19	27.91	27.90	-14	953	-1.47%
2023/11/17	1	27.95	10	27.96	27.95	-9	949	-0.95%
2023/11/16	16	27.98	20	27.99	27.90	-4	953	-0.42%
2023/11/15	36	27.88	19.8	27.81	27.85	16.2	952	1.70%
2023/11/14	26	27.42	63	27.59	27.60	-37	949	-3.90%
2023/11/13	14	26.97	11	26.91	26.90	3	938	0.32%
2023/11/10	30	26.82	42	26.81	26.75	-12	939	-1.28%
2023/11/09	6	26.60	9.3	26.59	26.60	-3.3	926	-0.35%
2023/11/08	3	26.42	14	26.50	26.50	-11	935	-1.18%
2023/11/07	5	26.25	1	26.20	26.25	4	942	0.42%
2023/11/06	2	26.35	8.7	26.33	26.35	-6.7	982	-0.68%
2023/11/03	1	26.25	84	26.20	26.15	-83	989	-8.39%
2023/11/02	2	26.10	8	26.08	26.05	-6	990	-0.61%
2023/11/01	10	26.28	27.4	26.00	25.85	-17.4	1,000	-1.74%
2023/10/31	4	25.35	0	25.59	25.35	4	960	0.42%
2023/10/30	4	25.40	2	25.45	25.45	2	982	0.20%
2023/10/27	1	25.55	1	25.35	25.35	0	991	0.00%
2023/10/26	11	25.30	27.8	25.32	25.30	-16.8	1,008	-1.67%
2023/10/25	1	25.50	3.1	25.55	25.55	-2.1	1,045	-0.20%
2023/10/24	1	25.35	4	25.50	25.50	-3	1,071	-0.28%
2023/10/23	2	25.25	3	25.35	25.25	-1	1,138	-0.09%
2023/10/20	14	25.29	8.3	25.34	25.30	5.7	1,284	0.45%
2023/10/19	13	25.51	1.6	25.75	25.50	11.4	1,333	0.86%
2023/10/18	54	25.53	25.5	25.60	26.00	28.5	1,458	1.95%
2023/10/17	8	25.66	2.2	25.89	25.65	5.8	1,538	0.38%
2023/10/16	25	25.86	1.7	25.83	25.90	23.3	1,589	1.47%
2023/10/13	0	0.00	1	25.95	25.95	-1	1,632	-0.06%
2023/10/12	3	25.80	11	25.95	25.95	-8	1,668	-0.48%
2023/10/11	48	25.47	5.2	25.58	25.50	42.8	1,684	2.54%
2023/10/06	0	0.00	3	25.80	25.80	-3	1,696	-0.18%
2023/10/05	0	0.00	8.8	25.58	25.65	-8.8	1,710	-0.51%
2023/10/04	23	25.48	31.3	25.56	25.45	-8.3	1,717	-0.48%
2023/10/03	100	25.97	0	0.00	25.90	100	1,717	5.82%
2023/10/02	53	25.98	1.7	26.05	25.95	51.3	1,762	2.91%
2023/09/28	0	0.00	1	26.05	26.05	-1	1,770	-0.06%
2023/09/27	6	25.98	30.1	25.92	26.00	-24.1	1,774	-1.36%
2023/09/26	7	26.10	14.8	26.14	26.10	-7.8	1,791	-0.43%
2023/09/25	10	26.16	5.5	26.24	26.10	4.5	1,807	0.25%
2023/09/22	1	26.30	0.2	26.40	26.30	0.8	1,814	0.05%
2023/09/21	17	26.26	11.7	26.32	26.25	5.3	1,829	0.29%
2023/09/20	14	26.66	5.7	26.71	26.60	8.3	1,833	0.45%
2023/09/19	3	26.78	4.2	26.77	26.70	-1.2	1,847	-0.07%
2023/09/18	36	26.63	393.8	26.66	26.75	-357.8	1,853	-19.31%	大賣/鉅額交易
2023/09/15	372	26.55	1	27.20	26.55	371	1,830	20.27%	大買/鉅額交易
2023/09/14	2	27.20	1	27.25	27.25	1	1,679	0.06%
2023/09/13	41	27.26	5	27.25	27.20	36	1,689	2.13%
2023/09/12	81	27.21	5.7	27.30	27.20	75.3	1,711	4.40%
2023/09/11	13	27.57	4	27.70	27.55	9	1,738	0.52%
2023/09/08	2	27.90	4	27.95	27.90	-2	1,775	-0.11%
2023/09/07	6	28.02	21.2	27.93	28.05	-15.2	1,915	-0.79%
2023/09/06	61	28.00	40.8	28.00	27.95	20.2	2,039	0.99%
2023/09/05	0	0.00	2	28.50	28.50	-2	2,125	-0.09%
2023/09/04	4	28.33	10	28.17	28.35	-6	2,263	-0.27%
2023/09/01	2	28.05	9	28.16	28.25	-7	2,306	-0.30%
2023/08/31	4.6	28.05	7.2	28.05	28.05	-2.5	2,449	-0.10%
2023/08/30	3.4	27.78	0	0.00	27.75	3.4	2,456	0.14%
2023/08/29	2	27.73	6	27.76	27.80	-4	2,468	-0.16%
2023/08/28	8	27.48	7	27.56	27.45	1	2,475	0.04%
2023/08/25	0	0.00	5	27.70	27.70	-5	2,471	-0.20%
2023/08/24	21	27.72	9.8	28.06	27.70	11.2	2,482	0.45%
2023/08/23	8	28.41	3.3	28.37	28.35	4.7	2,472	0.19%
2023/08/22	40	28.60	5.1	28.54	28.60	35	2,480	1.41%
2023/08/21	5	29.04	5	29.04	29.05	0	2,487	0.00%
2023/08/18	7	28.66	12.2	28.76	28.75	-5.2	2,501	-0.21%
2023/08/17	9	28.41	15	28.59	28.90	-6	2,511	-0.24%
2023/08/15	4	28.55	30	28.30	28.60	-26	2,546	-1.02%
2023/08/14	3	28.30	3	28.32	28.25	0	2,567	0.00%
2023/08/11	4	28.21	7.3	28.24	28.25	-3.3	2,610	-0.12%
2023/08/10	90	28.19	89.3	28.01	28.15	0.7	2,723	0.03%
2023/08/09	1	29.20	36	29.25	29.20	-35	2,756	-1.27%
2023/08/08	4	29.41	45	29.51	29.40	-41	2,777	-1.48%
2023/08/07	3	29.21	31	29.35	29.80	-28	2,836	-0.99%
2023/08/04	4	28.96	14	29.13	29.25	-10	2,852	-0.35%
2023/08/02	22	28.93	49	28.92	29.00	-27	2,895	-0.93%
2023/08/01	7	29.17	6.2	29.20	29.25	0.8	2,927	0.03%
2023/07/31	20	29.26	18	29.36	29.20	2	2,996	0.07%
2023/07/28	42	29.55	53	29.70	29.70	-11	3,053	-0.36%
2023/07/27	10	28.92	11	28.88	29.00	-1	3,268	-0.03%
2023/07/26	88	28.48	74.4	28.62	28.45	13.6	3,312	0.41%
2023/07/25	183	29.15	141	29.12	29.60	42	3,450	1.22%	大買/大賣/
2023/07/24	20	27.21	23.6	27.38	27.10	-3.6	3,339	-0.11%
2023/07/21	32	28.66	61.4	28.37	28.10	-29.4	3,337	-0.88%
2023/07/20	88	31.14	14	31.13	31.20	74	3,236	2.29%
2023/07/19	1	31.00	7.1	30.68	30.75	-6.1	3,190	-0.19%
2023/07/18	7	31.08	11	31.10	31.05	-4	3,183	-0.13%
2023/07/17	8	31.03	12	31.06	31.15	-4	3,195	-0.13%
2023/07/14	5	30.61	2	30.65	30.55	3	3,188	0.09%
2023/07/13	5	30.05	1	30.00	29.95	4	3,180	0.13%
2023/07/12	4	30.14	19.2	30.09	30.15	-15.2	3,173	-0.48%
2023/07/11	1	29.50	17.1	29.90	29.90	-16.1	3,175	-0.51%
2023/07/10	9	29.62	26.5	29.66	29.55	-17.5	3,196	-0.55%
2023/07/07	18	29.89	24.3	30.16	29.75	-6.3	3,210	-0.20%
2023/07/06	3	30.63	21.2	30.78	30.60	-18.2	3,184	-0.57%
2023/07/05	7	30.70	34.3	30.74	30.75	-27.3	3,184	-0.86%
2023/07/04	11	30.65	11	30.80	30.65	0	3,188	0.00%
2023/07/03	14	31.14	4	31.15	31.15	10	3,180	0.31%
2023/06/30	1	30.55	1	30.45	30.70	0	3,186	0.00%
2023/06/29	22	30.67	5.5	30.55	30.50	16.5	3,191	0.52%
2023/06/28	15	30.64	4	30.61	30.65	11	3,201	0.34%
2023/06/27	12	30.83	2	30.70	30.70	10	3,204	0.31%
2023/06/26	7	30.73	1.6	30.82	30.70	5.4	3,258	0.17%
2023/06/21	1	30.80	1	30.95	30.95	0	3,252	0.00%
2023/06/20	84	30.69	6.1	30.70	30.70	77.9	3,256	2.39%
2023/06/19	4	31.00	8	31.07	30.95	-4	3,261	-0.12%
2023/06/16	39	31.42	29	31.28	31.25	10	3,260	0.31%
2023/06/15	14	30.84	12.8	30.99	31.25	1.2	3,251	0.04%
2023/06/14	35	31.33	23.3	31.47	31.20	11.7	3,278	0.36%
2023/06/13	203	31.33	176.5	31.54	31.80	26.5	3,253	0.82%	大買/大賣/
2023/06/12	33	30.97	31	31.13	31.30	2	3,151	0.06%
2023/06/09	23	30.18	17.1	30.01	30.25	5.9	3,031	0.20%
2023/06/08	18	29.70	20	29.67	29.75	-2	2,938	-0.07%
2023/06/07	10	28.97	8	29.02	29.10	2	2,803	0.07%
2023/06/06	7	28.89	50.3	28.79	28.90	-43.3	2,763	-1.57%
2023/06/05	1	28.15	8	28.14	28.10	-7	2,621	-0.27%
2023/06/02	1	27.85	0.1	28.00	27.90	0.9	2,608	0.04%
2023/06/01	2	27.65	3.3	27.76	27.80	-1.3	2,601	-0.05%
2023/05/31	72	27.71	5.4	27.69	27.65	66.6	2,592	2.57%
2023/05/30	5	27.74	3.7	27.74	27.60	1.3	2,584	0.05%
2023/05/29	1	27.85	3	27.87	27.85	-2	2,575	-0.08%
2023/05/26	7	27.95	9	27.89	27.80	-2	2,565	-0.08%
2023/05/25	7	28.02	4.8	28.12	27.90	2.2	2,556	0.09%
2023/05/24	50	28.30	5.5	28.05	28.30	44.5	2,542	1.75%
2023/05/23	7	27.99	2	28.00	27.90	5	2,518	0.20%
2023/05/22	6	27.52	2.5	27.78	27.85	3.5	2,508	0.14%
2023/05/19	32	27.21	12.5	27.29	27.25	19.5	2,481	0.79%
2023/05/18	15	27.65	2	27.50	27.60	13	2,447	0.53%
2023/05/17	277	27.37	39.9	27.39	27.30	237.1	2,418	9.81%	大買/鉅額交易
2023/05/16	160.5	27.48	121.9	27.47	27.60	38.5	2,364	1.63%	大買/大賣/
2023/05/15	34	28.77	27.5	28.85	28.55	6.5	2,256	0.29%
2023/05/12	32	29.30	41.3	29.35	29.85	-9.3	2,195	-0.42%
2023/05/11	32	29.30	41.3	29.35	29.70	-9.3	2,170	-0.43%
2023/05/10	16	29.91	17	30.08	30.15	-1	2,112	-0.05%
2023/05/09	18	29.98	11	29.94	29.90	7	2,097	0.33%
2023/05/08	7	29.65	6	29.75	29.85	1	2,053	0.05%
2023/05/05	19	29.69	20	29.87	29.65	-1	2,006	-0.05%
2023/05/04	20	29.22	19.4	29.32	29.60	0.6	1,935	0.03%
2023/05/03	157	29.71	129.7	29.80	29.65	27.3	1,867	1.46%	大買/大賣/
2023/05/02	73.2	28.38	119.1	28.35	28.75	-46	1,624	-2.83%	大賣/
2023/04/28	168	28.26	138	28.38	28.30	30	1,566	1.91%	大買/大賣/
2023/04/27	9	27.31	6.9	27.35	27.35	2.1	1,365	0.15%
2023/04/26	73	27.47	12	27.67	27.80	61	1,335	4.57%
2023/04/25	13	27.19	6	26.97	27.15	7	1,289	0.54%
2023/04/24	15	27.17	14	27.34	27.30	1	1,265	0.08%
2023/04/21	13	26.93	20	27.21	26.80	-7	1,257	-0.56%
2023/04/20	5	27.10	7.2	27.11	27.05	-2.2	1,209	-0.18%
2023/04/19	23	26.83	2	26.67	27.10	21	1,150	1.82%
2023/04/18	3	26.75	5.8	26.86	26.75	-2.8	1,116	-0.25%
2023/04/17	2	26.85	3.1	26.92	26.95	-1.1	1,100	-0.10%
2023/04/14	1	26.80	0.7	26.94	26.65	0.3	1,084	0.03%
2023/04/12	10	26.72	1	26.65	26.75	9	1,039	0.87%
2023/04/11	41	26.62	0	0.00	26.60	41	1,012	4.05%
2023/04/10	6.4	26.34	6.7	26.30	26.30	-0.4	991	-0.04%
2023/04/07	1	26.30	1.1	26.27	26.35	-0.1	976	-0.01%
2023/04/06	37	26.52	3.8	26.27	26.30	33.2	966	3.44%
2023/03/31	4	26.23	4.1	26.39	26.50	-0.1	946	-0.01%
2023/03/30	2	26.08	1.8	26.05	26.10	0.2	918	0.02%
2023/03/29	7	26.24	7.6	26.24	26.15	-0.6	900	-0.07%
2023/03/28	7	26.02	6.5	26.24	26.00	0.5	881	0.06%
2023/03/27	7	26.36	5.1	26.29	26.25	1.9	859	0.22%
2023/03/24	1	25.45	1	25.50	25.50	0	787	0.00%
2023/03/23	2	25.20	41	25.35	25.55	-39	782	-4.99%
2023/03/22	3	25.35	4	25.43	25.30	-1	769	-0.13%
2023/03/21	2	25.50	2	25.58	25.70	0	754	0.00%
2023/03/20	42	25.40	7	25.32	25.35	35	744	4.70%
2023/03/17	6.1	25.06	10	25.12	25.60	-3.9	717	-0.54%
2023/03/16	6	24.40	8	24.63	24.40	-2	634	-0.32%
2023/03/15	2.1	24.63	35	24.81	24.95	-32.9	612	-5.37%
2023/03/14	0	0.00	6.1	23.96	24.10	-6.1	578	-1.06%
2023/03/13	10	23.95	5.1	24.00	24.00	4.9	578	0.85%
2023/03/10	0	0.00	4.5	24.01	24.10	-4.5	569	-0.78%
2023/03/08	26	24.38	1	24.30	24.45	25	558	4.47%
2023/03/07	6	24.41	0	0.00	24.40	6	555	1.08%
2023/03/06	42	24.42	43	24.35	24.30	-1	556	-0.18%
2023/03/03	2	24.28	1	24.30	24.35	1	552	0.18%
2023/03/02	0	0.00	5	24.25	24.30	-5	550	-0.91%
2023/03/01	0	24.05	46	24.16	24.15	-46	546	-8.42%
2023/02/24	5	24.45	6	24.28	24.45	-1	537	-0.19%
2023/02/22	1	23.95	16.6	24.00	24.10	-15.6	525	-2.96%
2023/02/21	0	0.00	12.1	24.35	24.20	-12.1	522	-2.33%
2023/02/20	0.5	24.34	10	24.16	24.35	-9.5	525	-1.80%
2023/02/17	0	0.00	1	23.85	23.90	-1	529	-0.19%
2023/02/15	4	23.60	0	0.00	23.60	4	534	0.75%
2023/02/13	0	0.00	12.1	23.73	23.60	-12.1	536	-2.25%
2023/02/10	0	0.00	11	24.10	23.95	-11	521	-2.11%
2023/02/09	0	0.00	1	24.30	24.35	-1	506	-0.20%
2023/02/08	0	0.00	2	24.15	24.35	-2	502	-0.40%
2023/02/07	2.5	24.02	3	24.13	24.20	-0.5	491	-0.10%
2023/02/06	43	23.76	0	23.85	23.80	43	466	9.21%
2023/02/03	0	0.00	1	23.70	23.80	-1	460	-0.22%
2023/02/02	0	0.00	4	23.65	23.75	-4	451	-0.89%
2023/02/01	2	23.68	2	23.80	23.65	0	443	-0.01%
2023/01/31	4	23.60	0	0.00	23.60	4	437	0.92%
2023/01/30	6	23.28	0	0.00	23.40	6	427	1.40%
2023/01/16	1	23.10	10.6	23.11	23.25	-9.6	412	-2.32%
2023/01/11	0	23.15	11	23.25	23.25	-11	403	-2.71%
2023/01/06	0	0.00	0	22.35	22.35	0	372	-0.01%
2023/01/05	0	0.00	12	22.30	22.35	-12	384	-3.12%
2023/01/03	0	0.00	7	21.98	22.20	-7	387	-1.81%
2022/12/30	0	0.00	3	22.20	22.20	-3	386	-0.78%
2022/12/29	0	0.00	3	22.20	22.10	-3	390	-0.77%
2022/12/28	0	0.00	67	22.30	22.25	-67	389	-17.22%
2022/12/27	0	0.00	20	22.32	22.30	-20	390	-5.12%
2022/12/26	0	0.00	7	22.31	22.30	-7	396	-1.77%
2022/12/23	0	0.00	33	22.23	22.25	-33	400	-8.24%
2022/12/22	0	0.00	11	22.32	22.30	-11	405	-2.71%
2022/12/21	0	0.00	26	22.24	22.20	-26	413	-6.29%
2022/12/20	0	0.00	9	22.28	22.15	-9	419	-2.14%
2022/12/19	0	0.00	7	22.47	22.40	-7	423	-1.65%
2022/12/16	0	0.00	30	22.54	22.45	-30	424	-7.07%
2022/12/15	0	0.00	11	22.70	22.70	-11	423	-2.60%
2022/12/14	33	22.83	9	22.71	22.70	24	424	5.66%
2022/12/13	0	0.00	1	22.75	22.75	-1	422	-0.24%
2022/12/06	0.5	22.25	3	22.60	22.35	-2.5	413	-0.60%
2022/12/05	50	22.65	1	22.55	22.60	49	405	12.08%
2022/12/02	0	0.00	21	22.21	22.25	-21	392	-5.35%
2022/12/01	0	22.05	17	21.99	22.35	-17	390	-4.35%
2022/11/28	0	0.00	10	21.58	21.80	-10	375	-2.66%
2022/11/24	10	21.59	0	0.00	21.55	10	395	2.53%
2022/11/23	0	0.00	17	21.55	21.55	-17	399	-4.26%
2022/11/22	13	21.60	0	0.00	21.55	13	401	3.23%
2022/11/21	0	0.00	31	21.50	21.55	-31	401	-7.72%
2022/11/17	3	21.55	0	0.00	21.55	3	403	0.74%
2022/11/16	1	21.35	8.3	21.50	21.35	-7.3	402	-1.80%
2022/11/15	0	0.00	12	21.59	21.55	-12	399	-3.01%
2022/11/14	0	0.00	2.3	21.12	21.10	-2.3	388	-0.59%
2022/11/11	0	0.00	4	21.01	20.95	-4	385	-1.04%
2022/11/10	1	20.80	0	0.00	20.85	1	382	0.26%
2022/11/09	5	20.40	7	20.40	20.40	-2	377	-0.53%
2022/11/08	1	20.25	0.2	20.40	20.25	0.9	392	0.22%
2022/11/07	0	0.00	0.2	20.36	20.20	-0.2	397	-0.04%
2022/11/03	0	0.00	5	20.05	20.05	-5	406	-1.23%
2022/11/02	0	0.00	0.2	20.25	20.10	-0.2	416	-0.05%
2022/11/01	12	20.10	0	0.00	20.10	12	427	2.81%
2022/10/31	8	20.04	4	20.00	20.00	4	426	0.94%
2022/10/28	0	0.00	20	20.03	19.95	-20	430	-4.65%
2022/10/27	4	20.05	10	20.00	20.10	-6	435	-1.38%
2022/10/26	46	19.98	0	0.00	19.95	46	437	10.51%
2022/10/25	70	20.08	19	19.95	19.95	51	443	11.49%
2022/10/24	113	20.10	0	0.00	20.05	113	448	25.22%	大買/鉅額交易
2022/10/20	1	19.75	14.9	19.74	20.10	-13.9	449	-3.09%
2022/10/19	38	20.01	0	0.00	19.90	38	446	8.50%
2022/10/18	35	19.95	0	0.00	20.05	35	456	7.67%
2022/10/17	8	19.79	0.2	19.85	19.80	7.8	456	1.70%
2022/10/14	16	20.07	0	0.00	20.00	16	453	3.53%
2022/10/13	1	20.00	3.8	20.01	19.85	-2.8	465	-0.60%
2022/10/12	2	20.28	1.3	20.34	20.25	0.7	458	0.15%
2022/10/11	1	20.30	0.2	20.37	20.30	0.8	460	0.18%
2022/10/07	0	0.00	11.8	20.36	20.45	-11.8	462	-2.54%
2022/10/05	14	20.58	1	20.65	20.45	13	471	2.76%
2022/10/04	22	20.54	0	20.61	20.55	22	475	4.62%
2022/10/03	0	0.00	3.7	20.47	20.45	-3.7	485	-0.76%
2022/09/30	10	20.58	0.1	20.60	20.50	9.9	487	2.03%
2022/09/29	0	0.00	1.4	20.74	20.70	-1.4	490	-0.29%
2022/09/28	2	20.73	0.8	20.97	20.65	1.2	496	0.25%
2022/09/27	3	21.15	3	21.20	21.15	0	521	0.00%
2022/09/26	0	0.00	0.1	21.20	21.05	-0.1	517	-0.03%
2022/09/23	1	21.40	1	21.50	21.40	0	514	-0.01%
2022/09/22	0	0.00	13	21.43	21.55	-13	520	-2.50%
2022/09/21	0	0.00	25	21.60	21.60	-25	519	-4.81%
2022/09/19	2	21.85	0.2	21.96	21.85	1.8	523	0.35%
2022/09/16	0	0.00	12	21.87	21.95	-12	525	-2.28%
2022/09/15	0	0.00	13	21.95	21.95	-13	529	-2.45%
2022/09/14	1	22.05	16	21.97	22.00	-15	528	-2.84%
2022/09/13	2	22.00	0.1	22.20	22.05	2	533	0.37%
2022/09/12	3	21.90	0	0.00	21.85	3	530	0.57%
2022/09/07	2	21.75	50	21.66	21.75	-48	535	-8.97%
2022/09/06	0	0.00	6	21.75	21.90	-6	538	-1.11%
2022/09/05	0	0.00	0	22.05	21.90	0	543	0.00%
2022/09/01	0	0.00	35	22.18	22.15	-35	556	-6.29%
2022/08/31	8	22.49	1	22.35	22.45	7	554	1.26%
2022/08/30	0	21.85	5	22.01	22.10	-5	542	-0.92%
2022/08/29	0	21.75	15.1	21.76	21.75	-15.1	545	-2.77%
2022/08/26	1	21.95	0	0.00	21.95	1	559	0.18%
2022/08/23	0	22.05	0	22.05	21.90	0	571	0.00%
2022/08/22	0	21.90	0	0.00	22.15	0	577	0.00%
2022/08/19	2	22.00	0	0.00	22.00	2	578	0.35%
2022/08/18	0	21.85	3	21.68	21.75	-3	579	-0.52%
2022/08/16	2	21.60	11.1	21.30	21.60	-9.1	579	-1.58%
2022/08/15	1	21.40	0.2	21.55	21.40	0.9	577	0.15%
2022/08/12	1	21.65	0.1	21.80	21.60	0.9	565	0.15%
2022/08/11	0	0.00	0.7	21.70	21.65	-0.7	564	-0.12%
2022/08/10	1	21.40	15.3	21.31	21.45	-14.3	565	-2.54%
2022/08/09	0	21.20	0.2	21.20	21.15	-0.2	574	-0.03%
2022/08/08	1	21.20	0	21.35	21.15	1	589	0.17%
2022/08/05	1	21.60	0	0.00	21.60	1	585	0.17%
2022/08/04	0	0.00	14	21.51	21.65	-14	602	-2.33%
2022/08/03	2	21.70	3	21.68	21.70	-1	630	-0.16%
2022/08/02	2	21.98	3	21.95	21.95	-1	630	-0.16%
2022/08/01	0	21.85	0	0.00	22.10	0	630	0.00%
2022/07/29	3	21.77	0	0.00	21.90	3	640	0.47%
2022/07/28	1	21.50	0	0.00	21.50	1	640	0.16%
2022/07/26	0	21.35	0	0.00	21.40	0	659	0.00%
2022/07/22	30	22.30	3	22.25	22.30	27	652	4.14%
2022/07/21	16	22.28	0	0.00	22.35	16	672	2.38%
2022/07/20	55	22.24	3	22.25	22.20	52	671	7.75%
2022/07/19	6	22.25	0.3	22.25	22.30	5.8	672	0.86%
2022/07/18	0	22.25	0	0.00	22.35	0	677	0.00%
2022/07/15	0	22.25	1	22.30	22.40	-1	690	-0.14%
2022/07/14	3	22.37	0	0.00	22.40	3	702	0.43%
2022/07/13	47	22.47	2	22.35	22.45	45	700	6.43%
2022/07/12	0	22.10	4	22.20	22.20	-4	705	-0.57%
2022/07/11	101	22.31	2	22.23	22.35	99	705	14.04%	大買/
2022/07/08	6	22.20	0	0.00	22.20	6	690	0.87%
2022/07/07	7	22.24	0	0.00	22.35	7	688	1.02%
2022/07/06	2	22.55	0	0.00	22.30	2	683	0.29%
2022/07/05	15	22.07	0	0.00	22.45	15	674	2.22%
2022/07/04	35	21.90	0	0.00	21.85	35	643	5.44%
2022/07/01	34	21.87	1	21.80	21.70	33	645	5.12%
2022/06/29	100	22.05	4	21.95	22.00	96	629	15.25%
2022/06/28	14	22.10	1	22.00	22.05	13	631	2.06%
2022/06/27	133	22.13	0	0.00	22.10	133	632	21.01%	大買/鉅額交易
2022/06/24	251	21.93	0	0.00	22.00	251	630	39.82%	大買/鉅額交易
2022/06/23	158	21.79	0	0.00	21.85	158	631	25.00%	大買/鉅額交易
2022/06/22	32	21.68	0	0.00	21.75	32	633	5.05%
2022/06/21	28	21.67	0	0.00	21.85	28	632	4.43%
2022/06/20	0	21.75	0.2	21.72	21.55	-0.2	627	-0.03%
2022/06/16	0	22.00	0	0.00	21.90	0	618	0.00%
2022/06/15	5	21.77	12	21.93	22.00	-7	613	-1.14%
2022/06/14	4	21.80	0	0.00	21.70	4	611	0.65%
2022/06/13	0	21.80	4	21.81	21.80	-4	610	-0.66%
2022/06/10	21	22.07	2	22.05	22.10	19	601	3.16%
2022/06/09	0	22.00	0	0.00	22.00	0	595	0.00%
2022/06/08	24	22.04	1	21.95	21.95	23	588	3.91%
2022/06/07	2	22.05	8	22.07	22.05	-6	584	-1.03%
2022/06/06	5	21.80	0	0.00	22.05	5	579	0.86%
2022/06/02	0	21.50	4	21.65	21.65	-4	570	-0.70%
2022/05/31	0	21.60	4	21.86	21.95	-4	582	-0.69%
2022/05/30	21	21.49	0	0.00	21.55	21	576	3.65%
2022/05/27	13	21.35	0	0.00	21.40	13	570	2.28%
2022/05/26	4	21.30	0	0.00	21.25	4	566	0.71%
2022/05/25	48	21.21	1	21.15	21.20	47	560	8.38%
2022/05/24	0	0.00	3	21.30	21.25	-3	560	-0.54%
2022/05/23	16.2	21.28	0	0.00	21.30	16.2	557	2.91%
2022/05/18	0.1	21.20	0.2	22.00	21.40	-0.2	562	-0.03%
2022/05/17	39	21.20	0	0.00	21.35	39	557	6.99%
2022/05/16	15	20.94	2	20.85	21.10	13	546	2.38%
2022/05/13	12	20.60	0	0.00	20.65	12	524	2.29%
2022/05/11	1	20.70	4	20.70	20.70	-3	518	-0.58%
2022/05/10	6	19.68	0.2	19.71	19.80	5.8	487	1.19%
2022/05/09	0	0.00	3.4	19.83	19.75	-3.4	487	-0.70%
2022/05/06	2	19.93	1.7	20.07	19.90	0.3	487	0.05%
2022/05/05	0	0.00	0.5	20.21	20.10	-0.5	477	-0.11%
2022/05/04	4	20.13	0.2	20.21	20.10	3.8	473	0.81%
2022/05/03	1	20.05	0.4	20.25	20.05	0.6	468	0.13%
2022/04/29	0	0.00	0.1	20.34	20.30	-0.1	457	-0.02%
2022/04/28	0	0.00	0.2	20.20	20.10	-0.2	459	-0.05%
2022/04/27	3	20.08	28.3	20.02	20.15	-25.3	456	-5.55%
2022/04/26	0	0.00	3	20.40	20.45	-3	436	-0.69%
2022/04/25	3	20.28	15.9	20.33	20.25	-12.9	442	-2.92%
2022/04/22	1	20.60	3	20.67	20.60	-2	427	-0.48%
2022/04/21	4	20.55	0.7	20.73	20.55	3.3	419	0.79%
2022/04/20	1	20.55	1.2	20.80	20.65	-0.2	404	-0.06%
2022/04/19	1	20.75	0.6	21.06	20.85	0.4	394	0.11%
2022/04/18	3	20.62	3.5	20.88	20.60	-0.5	395	-0.13%
2022/04/15	1	20.90	0.8	21.03	20.95	0.2	379	0.05%
2022/04/14	26	21.08	1.1	21.15	21.05	24.9	373	6.67%
2022/04/13	26	21.10	2	21.14	21.10	24	374	6.40%
2022/04/11	0	0.00	3	21.12	21.10	-3	373	-0.80%
2022/04/08	1	21.10	0.7	21.26	21.20	0.3	375	0.08%
2022/04/07	1	21.05	2.4	21.25	21.10	-1.4	376	-0.37%
2022/04/06	0	0.00	0.1	21.45	21.35	-0.1	378	-0.04%
2022/03/30	36	21.35	2	21.30	21.35	34	375	9.06%
2022/03/25	0	0.00	1	21.20	21.30	-1	358	-0.28%
2022/03/23	24	21.35	1	21.30	21.25	23	358	6.41%
2022/03/22	2	21.40	0	0.00	21.40	2	359	0.56%
2022/03/21	0	0.00	2	21.25	21.35	-2	359	-0.56%
2022/03/18	0	0.00	2	21.15	21.25	-2	359	-0.56%
2022/03/10	0	0.00	15.5	21.15	21.15	-15.5	358	-4.31%
2022/03/09	1	20.95	10	20.82	20.95	-9	359	-2.50%
2022/03/08	0	0.00	5	20.72	20.75	-5	359	-1.39%
2022/03/07	0	0.00	18	20.88	20.90	-18	362	-4.97%
2022/03/04	2	21.23	5	21.38	21.10	-3	356	-0.84%
2022/03/02	23	21.49	1	21.40	21.40	22	352	6.25%
2022/03/01	5	21.45	0	0.00	21.50	5	350	1.43%
2022/02/25	0	0.00	1	21.35	21.40	-1	351	-0.28%
2022/02/24	0	0.00	11	21.51	21.35	-11	353	-3.11%
2022/02/23	7	21.60	2	21.55	21.55	5	354	1.41%
2022/02/22	0	0.00	7	21.49	21.55	-7	356	-1.96%
2022/02/15	1	21.40	0	0.00	21.40	1	358	0.28%
2022/02/14	2	21.25	0	0.00	21.30	2	361	0.55%
2022/02/10	0	0.00	5	21.55	21.55	-5	357	-1.40%
2022/02/09	22	21.52	2	21.40	21.60	20	359	5.57%
2022/02/08	0	21.50	0	0.00	21.50	0	355	0.01%
2022/02/07	8	21.44	12	21.40	21.40	-4	357	-1.12%
2022/01/25	0	0.00	24	21.31	21.25	-24	357	-6.71%
2022/01/24	2	21.50	1	21.25	21.45	1	353	0.28%
2022/01/21	0	0.00	5	21.67	21.65	-5	359	-1.39%
2022/01/20	0	0.00	1	21.75	21.85	-1	364	-0.27%
2022/01/19	9	21.78	32	21.74	21.80	-23	363	-6.33%
2022/01/18	1	21.75	0	0.00	21.75	1	361	0.28%
2022/01/17	0	0.00	7	21.50	21.60	-7	362	-1.93%
2022/01/14	0	0.00	1	21.50	21.55	-1	363	-0.28%
2022/01/13	0.3	21.65	0	0.00	21.60	0.3	367	0.07%
2022/01/12	3	21.60	1	21.55	21.65	2	369	0.54%
2022/01/11	0	0.00	13	21.50	21.60	-13	383	-3.39%
2022/01/10	0	0.00	0.2	21.60	21.60	-0.2	392	-0.05%
2022/01/07	1	21.55	0.1	21.60	21.60	0.9	402	0.23%
2022/01/05	2	21.50	2	21.55	21.55	0	411	0.00%
2021/12/29	12	21.60	0	0.00	21.55	12	422	2.84%
2021/12/27	0	0.00	2	21.50	21.55	-2	430	-0.46%
2021/12/20	0	0.00	12	21.57	21.60	-12	469	-2.55%
2021/12/17	0	0.00	1	21.50	21.50	-1	468	-0.21%
2021/12/16	0	0.00	1	21.40	21.30	-1	468	-0.21%
2021/12/13	13	21.60	0	0.00	21.60	13	477	2.72%
2021/12/08	6	21.40	0	0.00	21.40	6	484	1.24%
2021/12/07	0	0.00	4	21.35	21.45	-4	488	-0.82%
2021/12/03	0	0.00	1	21.40	21.50	-1	491	-0.20%
2021/12/02	0	0.00	3	21.37	21.30	-3	490	-0.62%
2021/12/01	25	21.47	0	0.00	21.45	25	494	5.06%
2021/11/30	0	0.00	6	21.00	21.00	-6	489	-1.23%
2021/11/29	3	20.95	0	0.00	20.90	3	492	0.61%
2021/11/24	10	21.20	0	0.00	21.20	10	495	2.02%
2021/11/22	6	21.16	38.3	21.15	21.15	-32.3	496	-6.51%
2021/11/18	1	21.50	0	0.00	21.50	1	500	0.20%
2021/11/15	0	0.00	0.5	21.20	21.30	-0.5	500	-0.09%
2021/11/12	1	21.30	0	0.00	21.20	1	509	0.20%
2021/11/11	0	0.00	1	21.30	21.25	-1	511	-0.20%
2021/11/10	10	21.25	0	0.00	21.20	10	523	1.91%
2021/11/08	0	0.00	54	20.94	20.95	-54	535	-10.08%
2021/11/05	0	0.00	9	20.83	20.90	-9	542	-1.66%
2021/11/03	0	0.00	6.4	20.67	20.75	-6.4	551	-1.15%
2021/11/02	0	0.00	13	20.67	20.60	-13	554	-2.34%
2021/11/01	0	0.00	3	20.62	20.60	-3	553	-0.54%
2021/10/29	0	0.00	53	20.55	20.60	-53	559	-9.47%
2021/10/28	1	20.60	2	20.63	20.65	-1	556	-0.18%
2021/10/27	3	20.65	2	20.60	20.60	1	553	0.18%
2021/10/22	0	0.00	1	20.60	20.70	-1	558	-0.18%
2021/10/21	0	0.00	3	20.53	20.75	-3	561	-0.53%
2021/10/20	0	0.00	1	20.55	20.55	-1	565	-0.18%
2021/10/19	1	20.65	5	20.65	20.50	-4	568	-0.70%
2021/10/18	0	0.00	6	20.62	20.65	-6	553	-1.08%
2021/10/15	1	20.65	5	20.67	20.65	-4	549	-0.73%
2021/10/14	0	0.00	7	20.61	20.80	-7	542	-1.29%
2021/10/13	7	20.65	7	20.57	20.75	0	543	0.00%
2021/10/12	1	20.30	10	20.55	20.65	-9	540	-1.67%
2021/10/07	1	20.75	13	20.93	20.90	-12	546	-2.19%
2021/10/06	0	0.00	14	20.48	20.50	-14	558	-2.51%
2021/10/04	0	0.00	1	20.60	20.55	-1	592	-0.17%
2021/10/01	1	20.80	5	20.85	20.90	-4	622	-0.64%
2021/09/30	0	0.00	5	21.14	21.25	-5	622	-0.80%
2021/09/29	0	0.00	43	21.02	21.10	-43	629	-6.83%
2021/09/27	1	21.50	0	0.00	21.30	1	639	0.16%
2021/09/24	0	0.00	2	21.20	21.15	-2	651	-0.31%
2021/09/23	0.9	21.50	37	21.20	21.20	-36.1	673	-5.35%
2021/09/22	0	0.00	70	21.03	21.25	-70	705	-9.92%
2021/09/15	1	21.45	42	21.47	21.55	-41	730	-5.61%
2021/09/13	0	0.00	2	21.38	21.50	-2	751	-0.27%
2021/09/10	0	0.00	3	21.08	21.00	-3	758	-0.40%
2021/09/09	0	0.00	7	20.92	21.00	-7	762	-0.92%
2021/09/08	0	0.00	3	20.85	20.85	-3	770	-0.39%
2021/09/07	0	0.00	6	20.98	21.00	-6	771	-0.78%
2021/09/06	0	0.00	1	21.30	20.90	-1	773	-0.13%
2021/09/03	0	0.00	0.1	20.95	21.10	-0.1	774	-0.02%
2021/09/02	0	0.00	3	21.05	21.00	-3	778	-0.39%
2021/08/31	1	20.95	3	20.77	20.85	-2	777	-0.26%
2021/08/30	0	0.00	3	20.80	20.75	-3	785	-0.38%
2021/08/27	0	0.00	25	20.70	20.80	-25	794	-3.15%
2021/08/26	0	0.00	5	20.55	20.55	-5	801	-0.62%
2021/08/25	7	20.65	11	20.59	20.70	-4	809	-0.49%
2021/08/23	0	0.00	88	20.73	20.80	-88	816	-10.77%
2021/08/20	0	0.00	41	20.48	20.45	-41	824	-4.97%
2021/08/19	0	0.00	63	20.50	20.50	-63	826	-7.62%
2021/08/18	0	0.00	168	20.55	20.95	-168	826	-20.32%	大賣/鉅額交易
2021/08/17	1	20.85	2	20.90	20.85	-1	827	-0.12%
2021/08/16	1	21.25	2	21.43	21.20	-1	830	-0.12%
2021/08/12	0	0.00	1	22.60	22.65	-1	818	-0.12%
2021/08/10	2	22.65	0	0.00	22.55	2	846	0.24%
2021/08/06	0	0.00	1	22.75	22.80	-1	939	-0.11%
2021/08/05	0	0.00	1	22.90	22.95	-1	984	-0.10%
2021/08/03	0	0.00	3	22.95	23.00	-3	1,236	-0.24%
2021/08/02	0	0.00	2	22.85	23.00	-2	1,315	-0.15%
2021/07/28	0	0.00	1	22.60	22.65	-1	1,402	-0.07%
2021/07/21	0	0.00	2	22.98	23.00	-2	1,593	-0.13%
2021/07/14	1	22.70	0	0.00	22.95	1	2,598	0.04%
2021/07/13	2	23.10	0	0.00	23.10	2	2,705	0.07%
2021/07/12	11	23.15	0	0.00	23.25	11	2,785	0.39%
2021/07/09	1	23.45	0	0.00	23.45	1	2,898	0.03%
2021/07/08	3	23.70	12	23.88	23.90	-9	3,032	-0.30%
2021/07/07	0	0.00	2	23.20	23.45	-2	3,187	-0.06%
2021/07/02	0	0.00	4	23.50	23.50	-4	3,466	-0.12%
2021/07/01	6	23.31	0	0.00	23.35	6	3,458	0.17%
2021/06/30	1	23.40	0	0.00	23.35	1	3,450	0.03%
2021/06/29	3	23.30	3	23.00	23.30	0	3,441	0.00%
2021/06/28	0	0.00	9	23.00	23.00	-9	3,444	-0.26%
2021/06/24	0	0.00	1	22.85	22.80	-1	3,455	-0.03%
2021/06/11	0	0.00	1	22.80	22.70	-1	3,504	-0.03%
2021/06/10	2	22.63	2	22.70	22.70	0	3,499	0.00%
2021/06/04	3	23.43	0	0.00	23.20	3	3,482	0.09%
2021/06/03	2	23.60	2	23.70	23.60	0	3,480	0.00%
2021/06/02	0	0.00	2	23.33	23.25	-2	3,479	-0.06%
2021/05/28	10	22.55	0	0.00	22.45	10	3,470	0.29%
2021/05/21	2	22.15	6.1	22.32	22.35	-4.1	3,466	-0.12%
2021/05/18	4	22.00	0	0.00	22.00	4	3,448	0.12%
2021/05/17	2	20.65	12	20.75	20.75	-10	3,426	-0.29%
2021/05/14	13	22.32	13	22.45	22.40	0	3,380	0.00%
2021/05/13	11.2	22.47	24	22.54	22.30	-12.8	3,322	-0.39%
2021/05/12	12	23.46	6	23.41	23.25	6	3,274	0.18%
2021/05/11	52	25.90	27	25.91	24.70	25	3,195	0.78%
2021/05/10	14	26.35	21	26.27	26.50	-7	3,013	-0.23%
2021/05/07	3	24.98	1	24.65	24.70	2	2,940	0.07%
2021/05/06	5	24.77	5	25.06	25.25	0	2,929	0.00%
2021/05/05	3	24.42	9	24.66	24.70	-6	2,893	-0.21%
2021/05/04	13	24.07	11	24.03	23.95	2	2,860	0.07%
2021/05/03	6	25.47	2	25.20	25.00	4	2,807	0.14%
2021/04/29	5	26.11	4.1	26.14	26.10	0.9	2,763	0.03%
2021/04/28	13	26.38	0	0.00	26.50	13	2,741	0.47%
2021/04/27	15	26.13	12	26.07	26.10	3	2,724	0.11%
2021/04/26	7	26.42	1	26.70	26.40	6	2,681	0.22%
2021/04/23	15	26.30	5.1	26.22	26.50	9.9	2,629	0.38%
2021/04/22	138.1	28.30	119	28.23	27.45	19.1	2,551	0.75%	大買/大賣/
2021/04/21	28	26.29	21.1	26.25	27.10	6.9	2,065	0.33%
2021/04/20	28	26.76	222.3	26.74	26.45	-194.3	1,881	-10.33%	大賣/鉅額交易
2021/04/19	6	26.27	4.1	26.21	26.70	1.9	1,685	0.11%
2021/04/16	11.1	26.03	9	26.11	26.35	2.1	1,579	0.13%
2021/04/15	21.9	26.10	31	25.47	26.10	-9.1	1,489	-0.61%
2021/04/14	29	25.08	15.1	24.83	25.35	13.9	1,364	1.02%
2021/04/13	23	25.25	27	25.34	25.20	-4	1,235	-0.32%
2021/04/12	37	24.07	41.1	24.69	24.95	-4.1	1,043	-0.39%
2021/04/07	1	22.60	0	0.00	22.60	1	754	0.13%
2021/04/06	1	22.75	3	22.70	22.75	-2	766	-0.26%
2021/03/31	0	0.00	10	22.85	22.90	-10	776	-1.29%
2021/03/30	0	22.55	0	0.00	22.60	0	739	0.00%
2021/03/29	0.2	22.15	0	0.00	22.30	0.2	724	0.03%
2021/03/24	2	22.10	0	0.00	22.10	2	714	0.28%
2021/03/11	2	22.10	0	0.00	22.00	2	734	0.27%
2021/03/04	10	21.80	0	0.00	21.90	10	890	1.12%
2021/02/26	2	21.65	0	0.00	21.80	2	938	0.21%
2021/02/25	0	0.00	1	21.90	21.95	-1	946	-0.11%
2021/02/24	1	21.65	0	0.00	21.65	1	980	0.10%
2021/02/23	0	0.00	3	21.50	21.90	-3	1,004	-0.30%
2021/02/19	3	21.18	0	0.00	21.25	3	1,079	0.28%
2021/02/17	6	21.25	2	21.25	21.25	4	1,249	0.32%
2021/02/05	0	0.00	1	20.75	20.80	-1	1,266	-0.08%
2021/02/04	3	20.70	0	0.00	20.70	3	1,312	0.23%
2021/02/02	0	0.00	2	20.78	20.95	-2	1,373	-0.15%
2021/01/29	1	20.60	0	0.00	20.50	1	1,385	0.07%
2021/01/28	0	0.00	3	20.82	20.65	-3	1,378	-0.22%
2021/01/27	0	0.00	2	21.20	21.20	-2	1,366	-0.15%
2021/01/26	0	0.00	1.1	21.15	21.15	-1.1	1,368	-0.08%
2021/01/25	1	21.15	2	21.20	21.15	-1	1,370	-0.07%
2021/01/22	2	21.03	3	21.22	21.10	-1	1,368	-0.07%
2021/01/20	1.1	21.47	0	0.00	21.25	1.1	1,361	0.08%
2021/01/19	1	22.15	0	0.00	22.15	1	1,343	0.07%
2021/01/18	101	22.08	1	22.10	22.15	100	1,346	7.43%	大買/
2021/01/15	11	22.29	1	22.25	22.25	10	1,344	0.74%
2021/01/14	1	22.65	0	0.00	22.65	1	1,375	0.07%
2021/01/13	0	0.00	13.2	22.65	22.65	-13.2	1,380	-0.96%
2021/01/11	13	22.88	9	22.94	22.75	4	1,401	0.29%
2021/01/08	4	22.58	0	0.00	22.65	4	1,396	0.29%
2021/01/06	12	22.23	339	22.50	22.55	-327	1,401	-23.33%	大賣/鉅額交易
2021/01/05	6	23.38	0	0.00	23.30	6	1,450	0.41%
2021/01/04	0	0.00	0.2	23.30	23.55	-0.2	1,581	-0.01%
2020/12/31	0	0.00	1	23.45	23.20	-1	1,571	-0.06%
2020/12/29	1	23.45	0	0.00	23.40	1	1,566	0.06%
2020/12/28	0	0.00	10	23.74	23.90	-10	1,549	-0.65%
2020/12/21	0	0.00	1	23.10	23.20	-1	1,517	-0.07%
2020/12/17	0	0.00	8	22.83	22.90	-8	1,506	-0.53%
2020/12/16	10	22.84	5	22.90	22.95	5	1,509	0.33%
2020/12/15	1	22.30	4.1	22.30	22.35	-3.1	1,489	-0.21%
2020/12/14	8	22.20	16	22.00	22.20	-8	1,484	-0.54%
2020/12/11	0	0.00	0.4	21.75	21.75	-0.4	1,483	-0.03%
2020/12/09	1	22.25	3	22.18	22.35	-2	1,460	-0.14%
2020/12/07	11	22.20	0	0.00	22.15	11	1,475	0.75%
2020/12/04	0	0.00	70	22.20	22.40	-70	1,471	-4.76%
2020/12/02	9	22.66	0	0.00	22.70	9	1,494	0.60%
2020/12/01	91	23.02	20	23.08	23.20	71	1,495	4.75%
2020/11/30	1	23.45	30	23.60	22.80	-29	1,483	-1.96%
2020/11/26	30	24.34	117	24.02	24.05	-87	1,452	-5.99%	大賣/
2020/11/25	0	0.00	49	24.03	23.90	-49	1,457	-3.36%
2020/11/23	1	23.85	0	0.00	23.75	1	1,446	0.07%
2020/11/19	1	23.15	0	0.00	23.15	1	1,387	0.07%
2020/11/18	1	23.00	3	23.10	23.30	-2	1,358	-0.15%
2020/11/17	1	22.25	4	22.68	23.00	-3	1,302	-0.23%
2020/11/13	2	21.10	1	21.10	21.25	1	1,150	0.09%
2020/11/09	1	20.00	0	0.00	20.05	1	1,094	0.09%
2020/11/05	6	19.93	0	0.00	19.90	6	1,094	0.55%
2020/10/26	11	20.30	0	0.00	20.30	11	1,061	1.04%
2020/10/23	3	20.42	0	0.00	20.45	3	1,058	0.28%
2020/10/22	14.2	20.39	0	0.00	20.40	14.2	1,058	1.34%
2020/10/21	1	20.55	0	0.00	20.40	1	1,016	0.10%
2020/10/20	0	0.00	8	20.35	20.55	-8	1,017	-0.79%
2020/10/16	2	20.10	0	0.00	20.05	2	989	0.20%
2020/10/15	53	20.15	0	0.00	20.15	53	984	5.38%
2020/10/13	17	20.27	7	21.00	20.15	10	975	1.02%
2020/10/12	1	20.50	12	21.45	20.95	-11	921	-1.19%
2020/10/05	0	0.00	2	19.15	19.15	-2	850	-0.24%
2020/09/30	0	0.00	0.1	19.00	19.05	-0.1	852	-0.01%
2020/09/22	2	19.78	0	0.00	19.85	2	852	0.23%
2020/09/21	10	19.90	0	0.00	19.95	10	847	1.18%
2020/09/17	3	19.78	0	0.00	19.75	3	839	0.36%
2020/09/16	3	19.72	0	0.00	19.75	3	837	0.36%
2020/09/15	4	19.61	0.1	19.60	19.65	3.9	829	0.47%
2020/09/14	20	19.72	2.9	19.67	19.75	17.1	824	2.08%
2020/09/11	22	19.70	0	0.00	19.55	22	818	2.69%
2020/09/10	27	20.29	0	0.00	20.20	27	785	3.44%
2020/09/09	22	20.30	0	0.00	20.40	22	781	2.82%
2020/09/08	19	20.55	0	0.00	20.55	19	773	2.46%
2020/09/07	23	20.54	3	20.60	20.70	20	758	2.64%
2020/09/04	13	20.09	0	0.00	20.00	13	714	1.82%
2020/09/02	1	20.25	2	20.15	20.30	-1	677	-0.15%
2020/09/01	5	19.73	1	19.80	19.85	4	646	0.62%
2020/08/31	3	19.38	0	0.00	19.45	3	620	0.48%
2020/08/27	3	18.93	1	18.90	19.00	2	577	0.35%
2020/08/26	11	18.60	0	0.00	18.60	11	559	1.96%
2020/08/25	9	18.62	0	0.00	18.60	9	561	1.60%
2020/08/24	5	18.56	0	0.00	18.55	5	552	0.91%
2020/08/21	1	18.55	1	18.45	18.50	0	549	0.00%
2020/08/20	12	18.41	0	0.00	18.30	12	546	2.20%
2020/08/19	13	18.87	0	0.00	18.80	13	528	2.46%
2020/08/18	25	18.84	0	0.00	18.85	25	517	4.83%
2020/08/17	16.9	18.68	1	18.75	18.75	15.9	502	3.16%
2020/08/14	20	18.20	0	0.00	18.25	20	462	4.32%
2020/08/13	22	17.92	0	0.00	18.05	22	455	4.83%
2020/08/07	4	17.18	0	0.00	17.05	4	436	0.92%
2020/08/06	4	17.30	0	0.00	17.25	4	440	0.91%
2020/07/28	0	0.00	3	16.85	16.75	-3	463	-0.65%
2020/07/27	3	16.98	0	0.00	16.90	3	465	0.64%
2020/07/23	10	17.22	0	0.00	17.25	10	454	2.20%
2020/07/21	2	17.33	0	0.00	17.35	2	453	0.44%
2020/07/17	15	17.44	0	0.00	17.35	15	447	3.35%
2020/07/16	8	17.59	0	0.00	17.60	8	447	1.79%
2020/07/15	11	18.36	0.9	18.40	18.40	10.1	428	2.36%
2020/07/14	13	18.32	0	0.00	18.30	13	400	3.25%
2020/07/13	3	18.33	0.2	18.40	18.35	2.9	389	0.73%
2020/07/10	3	18.23	0	0.00	18.25	3	379	0.79%
2020/07/09	1	18.30	5	18.30	18.30	-4	375	-1.07%
2020/07/08	2	18.40	0	18.40	18.40	2	374	0.53%
2020/07/03	0	0.00	0	18.20	18.20	0	361	0.00%
2020/06/30	0	0.00	1	18.00	18.00	-1	359	-0.28%
2020/06/16	0.1	18.00	0	0.00	18.00	0.1	394	0.01%
2020/04/17	1	17.45	1	17.30	17.20	0	517	0.00%
2020/04/13	7	16.94	1	17.00	16.95	6	510	1.17%
2020/04/08	13	16.50	0	0.00	16.65	13	528	2.46%
2020/04/07	21	16.10	0	0.00	16.10	21	613	3.42%
2020/03/31	4	15.79	0	0.00	15.80	4	661	0.60%
2020/03/30	40	15.71	0	0.00	15.65	40	657	6.08%
2020/03/27	1	15.65	0	0.00	15.65	1	658	0.15%
2020/03/20	0	0.00	46	14.39	14.55	-46	662	-6.94%
2020/03/19	0.5	14.15	0	0.00	13.95	0.5	669	0.08%
2020/03/18	0	0.00	39	15.13	15.05	-39	685	-5.69%
2020/03/16	0	0.00	2	15.70	15.70	-2	682	-0.29%
2020/02/27	3	17.80	0	0.00	17.75	3	697	0.43%
2020/02/25	0	0.00	1	17.90	17.90	-1	701	-0.14%
2020/02/14	0	0.00	1.1	18.06	18.10	-1.1	746	-0.14%
2020/02/06	0	0.00	4.2	18.16	18.25	-4.2	728	-0.57%
2020/01/20	1	19.10	0	0.00	19.05	1	666	0.15%
2020/01/13	1	19.10	0	0.00	19.10	1	660	0.15%
2020/01/06	0	0.00	5	19.40	19.25	-5	644	-0.78%
2020/01/02	0	0.00	0.3	19.60	19.65	-0.3	625	-0.05%
2019/12/23	3	19.30	0	0.00	19.25	3	460	0.65%
2019/12/20	2	19.40	0	0.00	19.35	2	460	0.43%
2019/12/16	20	19.43	0	0.00	19.35	20	433	4.61%
2019/11/26	1	18.65	0	0.00	18.65	1	328	0.30%
2019/11/22	0	0.00	3.2	18.70	18.70	-3.2	264	-1.23%
2019/11/21	0	0.00	184.8	18.62	18.55	-184.8	254	-72.54%	大賣/鉅額交易
2019/11/13	0	0.00	1	18.85	18.85	-1	194	-0.51%
2019/11/08	0	0.00	32	18.84	18.80	-32	194	-16.45%
2019/11/07	0	0.00	14	18.91	18.95	-14	194	-7.21%
2019/11/06	0	0.00	0	18.95	19.05	0	196	0.00%
2019/10/23	0	0.00	11	18.95	19.00	-11	200	-5.50%
2019/10/14	2	18.65	0.2	18.60	18.65	1.8	201	0.91%
2019/10/02	4	18.70	4	18.65	18.65	0	234	0.00%
2019/09/26	0	0.00	1	18.70	18.70	-1	233	-0.43%
2019/09/20	0	0.00	180.8	18.90	18.85	-180.8	230	-78.46%	大賣/鉅額交易
2019/09/18	0	0.00	135	18.90	18.90	-135	225	-59.91%	大賣/鉅額交易
2019/09/12	1	18.85	2	18.75	18.85	-1	224	-0.45%
2019/09/11	0	0.00	120	18.76	18.70	-120	228	-52.57%	大賣/鉅額交易
2019/09/04	71	18.87	0	0.00	18.95	71	224	31.66%
2019/08/28	0	0.00	3	18.72	18.75	-3	225	-1.33%
2019/08/27	0	0.00	382	18.63	18.80	-382	227	-167.57%	大賣/鉅額交易
2019/08/08	0	0.00	1	18.60	18.75	-1	233	-0.43%
2019/08/07	0	0.00	52	18.62	18.65	-52	236	-22.00%
2019/07/31	0	0.00	64	18.91	18.90	-64	229	-27.90%
2019/07/24	0	0.00	80	18.96	18.95	-80	236	-33.88%
2019/07/19	0	0.00	116	19.05	19.05	-116	228	-50.83%	大賣/鉅額交易
2019/07/15	0	0.00	1	19.20	19.10	-1	216	-0.46%
2019/07/10	70	20.15	0	0.00	20.20	70	194	36.08%
2019/07/03	0	0.00	38	19.95	19.90	-38	189	-20.10%
2019/06/27	3	20.00	0	0.00	20.00	3	188	1.59%
2019/06/26	9	19.90	0	0.00	19.95	9	188	4.78%
2019/06/21	0	0.00	44	19.75	19.70	-44	194	-22.59%
2019/06/20	8	19.82	18	19.80	19.80	-10	197	-5.05%
2019/06/19	148	19.85	0	0.00	19.80	148	199	74.18%	大買/鉅額交易
2019/06/14	0	0.00	0.1	19.50	19.60	-0.1	201	-0.07%
2019/05/21	1	19.35	0	0.00	19.35	1	216	0.46%
2019/05/20	0	0.00	37	19.21	19.10	-37	215	-17.16%
2019/05/17	1	19.25	0	0.00	19.20	1	214	0.47%
2019/05/10	0	0.00	4	19.60	19.70	-4	201	-1.98%
2019/05/07	0	0.00	5	19.72	19.75	-5	200	-2.50%
2019/05/06	0	0.00	24	19.70	19.70	-24	201	-11.94%
2019/04/12	0	0.00	3.3	19.80	19.90	-3.3	182	-1.83%
2019/04/09	1	19.75	0	0.00	19.80	1	181	0.55%
2019/03/26	10	19.84	0	0.00	19.85	10	168	5.95%
2019/03/20	0	0.00	20	19.66	19.80	-20	160	-12.48%
2019/03/19	0	0.00	22	19.66	19.65	-22	160	-13.68%
2019/03/18	3	19.72	0	0.00	19.80	3	157	1.90%
2019/03/14	0	0.00	16	19.71	19.70	-16	151	-10.56%
2019/03/08	0	0.00	4	19.80	19.85	-4	147	-2.72%
2019/02/27	14	19.39	0	0.00	19.40	14	133	10.48%
2019/02/25	0	0.00	0	19.40	19.40	0	129	-0.01%
2019/02/20	19	19.37	0	0.00	19.40	19	126	15.07%
2019/02/19	2	19.35	0.7	19.30	19.35	1.3	124	1.06%
2019/01/29	0	0.00	16	19.02	19.10	-16	112	-14.21%
2019/01/28	4	19.15	0	0.00	19.20	4	112	3.57%
2019/01/25	2	19.05	3	18.90	19.10	-1	111	-0.89%
2019/01/24	1	19.05	0	0.00	19.05	1	109	0.91%
2019/01/23	1	18.95	0	0.00	18.90	1	108	0.92%
2019/01/22	2	18.98	0	0.00	18.95	2	111	1.80%
2019/01/17	1	18.90	0	0.00	18.85	1	118	0.84%
2019/01/14	10	18.89	0	0.00	18.95	10	119	8.36%
2019/01/08	0	0.00	0.1	18.70	18.75	-0.1	123	-0.11%
2018/12/21	1	18.75	0	0.00	18.80	1	158	0.63%
2018/12/10	0	0.00	58	19.05	19.05	-58	157	-36.91%
2018/12/05	9	19.31	0	0.00	19.35	9	159	5.64%
2018/11/29	10	19.26	0	0.00	19.25	10	163	6.13%
2018/11/20	8	19.26	0	0.00	19.25	8	181	4.40%
2018/11/19	3	19.22	0	0.00	19.25	3	182	1.65%
2018/11/08	7	19.14	0	0.00	19.00	7	202	3.46%
2018/11/02	12	18.95	0	0.00	18.95	12	207	5.78%
2018/10/16	5	19.28	0	0.00	19.30	5	197	2.53%
2018/10/15	0	0.00	20.6	19.30	19.35	-20.6	195	-10.56%
2018/10/12	0	0.00	13	19.25	19.25	-13	192	-6.75%
2018/10/11	0	0.00	15	19.50	19.30	-15	185	-8.07%
2018/09/19	6	20.40	6	20.40	20.55	0	213	0.00%
2018/08/23	0	0.00	1	20.05	20.15	-1	519	-0.19%
2018/08/21	26	20.31	0	0.00	20.30	26	522	4.97%
2018/08/20	31	20.29	0	0.00	20.20	31	528	5.86%
2018/07/19	0	0.00	2.5	19.38	19.50	-2.5	571	-0.43%
2018/07/10	8	19.21	0	0.00	19.15	8	585	1.37%
2018/07/05	30	20.07	0	0.00	20.00	30	572	5.24%
2018/07/03	0	0.00	25	19.95	19.95	-25	574	-4.35%
2018/06/25	0	0.00	1	20.70	20.75	-1	542	-0.18%
2018/06/22	0	0.00	6	20.80	20.85	-6	542	-1.11%
2018/06/21	0	0.00	30	20.84	20.85	-30	540	-5.55%
2018/06/20	0	0.00	13	20.92	20.90	-13	539	-2.41%
2018/06/13	1	21.30	0	0.00	21.20	1	544	0.18%
2018/06/08	1	21.40	0	0.00	21.40	1	641	0.16%
2018/06/04	0.6	21.35	22	21.45	21.30	-21.4	369	-5.79%
2018/06/01	0	0.00	26	21.28	21.30	-26	370	-7.02%
2018/05/31	0	0.00	74	21.15	21.10	-74	372	-19.87%
2018/05/30	0	0.00	89	21.22	21.20	-89	369	-24.12%
2018/05/25	0	0.00	115.2	21.43	21.40	-115.2	366	-31.44%	大賣/鉅額交易
2018/05/24	0	0.00	100	21.48	21.45	-100	368	-27.13%
2018/05/16	0	0.00	60	21.57	21.50	-60	377	-15.91%
2018/05/15	0	0.00	112	21.47	21.45	-112	376	-29.71%	大賣/鉅額交易
2018/05/09	0	0.00	1	22.00	21.95	-1	371	-0.27%
2018/04/23	0	0.00	0.3	21.95	22.00	-0.3	382	-0.09%
2018/04/18	0	0.00	16.4	21.92	21.90	-16.4	399	-4.10%
2018/04/12	0	0.00	1	22.25	22.30	-1	406	-0.25%
2018/03/22	0	0.00	10	22.20	22.15	-10	402	-2.48%
2018/03/16	1	22.35	0	0.00	22.00	1	400	0.25%
2018/03/12	1	22.30	0	0.00	22.20	1	322	0.31%
2018/03/09	0	0.00	2	22.15	22.30	-2	326	-0.61%
2018/03/07	0	0.00	69	22.19	22.15	-69	339	-20.34%
2018/03/06	0	0.00	107	22.22	22.15	-107	336	-31.82%	大賣/鉅額交易
2018/03/05	0	0.00	53	22.22	22.20	-53	339	-15.62%
2018/03/02	0	0.00	45	22.25	22.25	-45	336	-13.38%
2018/03/01	0	0.00	66	22.30	22.30	-66	333	-19.81%
2018/02/27	0	0.00	134	22.32	22.45	-134	330	-40.54%	大賣/鉅額交易
2018/02/26	0	0.00	64	22.35	22.30	-64	327	-19.53%
2018/02/23	0	0.00	45	22.27	22.30	-45	323	-13.91%
2018/02/22	0	0.00	19	22.11	22.10	-19	324	-5.86%
2018/02/21	0	0.00	83	22.08	22.10	-83	326	-25.41%
2018/02/12	0	0.00	93	21.97	21.90	-93	323	-28.75%
2018/02/09	1	21.90	104	21.92	21.95	-103	316	-32.54%	大賣/鉅額交易
2018/02/08	0	0.00	41	22.25	22.30	-41	312	-13.11%
2018/02/07	0	0.00	65	22.36	22.15	-65	313	-20.75%
2018/02/06	0	0.00	171	22.24	22.10	-171	310	-55.16%	大賣/鉅額交易
2018/02/05	0	0.00	66	22.61	22.60	-66	307	-21.47%
2018/02/02	0	0.00	48	22.77	22.80	-48	304	-15.78%
2018/02/01	0	0.00	68	22.81	22.85	-68	306	-22.20%
2018/01/31	0	0.00	44	22.82	22.85	-44	303	-14.50%
2018/01/30	0	0.00	28	22.88	22.85	-28	303	-9.23%
2018/01/29	0	0.00	25	22.94	22.95	-25	304	-8.20%
2018/01/26	0	0.00	45	22.93	22.95	-45	304	-14.77%
2018/01/25	0	0.00	45	22.99	22.95	-45	303	-14.84%
2018/01/24	0	0.00	18	22.99	23.00	-18	300	-5.99%
2018/01/23	5	22.90	51	22.90	22.90	-46	300	-15.29%
2018/01/22	0	0.00	128	22.95	22.90	-128	297	-42.98%	大賣/鉅額交易
2018/01/19	0	0.00	111	23.02	23.00	-111	289	-38.29%	大賣/鉅額交易
2018/01/18	5	23.01	51	23.03	23.00	-46	281	-16.37%
2018/01/17	0	0.00	69	23.00	23.05	-69	280	-24.63%
2018/01/16	0	0.00	97	22.99	23.05	-97	277	-35.00%
2018/01/15	12	23.05	132	23.10	23.05	-120	275	-43.52%	大賣/鉅額交易
2018/01/12	30	23.15	148	23.17	23.15	-118	265	-44.48%	大賣/鉅額交易
2018/01/11	0	0.00	49	22.94	22.90	-49	255	-19.20%
2018/01/10	0	0.00	72	23.05	23.00	-72	252	-28.52%
2018/01/09	0	0.00	87	23.06	23.00	-87	247	-35.12%
2018/01/08	0	0.00	136	23.16	23.15	-136	241	-56.26%	大賣/鉅額交易
2018/01/05	1	23.15	120	23.06	23.10	-119	235	-50.63%	大賣/鉅額交易
2018/01/04	0	0.00	48	23.00	23.00	-48	228	-21.03%
2018/01/03	0	0.00	66	23.01	23.00	-66	229	-28.82%
2018/01/02	0	0.00	73	22.99	23.00	-73	225	-32.42%