環泥 (1104)-永豐金券商分點個股進出

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－永豐金券商分點個股進出

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

永豐金券商分點個股進出
永豐金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	13	29.13	1	29.15	29.15	12	457	2.62%
2024/11/19	24	29.48	0	0.00	29.30	24	460	5.21%
2024/11/18	7	29.30	4	29.35	29.35	3	463	0.65%
2024/11/15	0.2	29.20	3	29.12	29.20	-2.8	457	-0.61%
2024/11/14	2	29.03	4	29.11	29.00	-2	462	-0.43%
2024/11/13	20.4	29.37	2	29.50	29.30	18.4	460	4.01%
2024/11/12	13.1	29.69	0	0.00	29.55	13.1	468	2.79%
2024/11/11	3	29.95	2.1	29.90	29.90	0.9	473	0.19%
2024/11/08	5.1	30.04	1.1	30.06	30.00	4	479	0.84%
2024/11/07	2	30.53	0.4	30.60	30.55	1.6	484	0.33%
2024/11/05	2	30.70	0	0.00	30.70	2	496	0.40%
2024/11/04	0.1	30.80	2	30.70	30.65	-1.9	514	-0.37%
2024/11/01	0	0.00	32.5	30.43	31.20	-32.5	535	-6.07%
2024/10/30	2	30.35	10	30.35	30.25	-8	531	-1.50%
2024/10/29	0	0.00	26	30.33	30.25	-26	540	-4.81%
2024/10/28	1	30.45	11.1	30.57	30.65	-10.1	581	-1.73%
2024/10/25	4	30.41	1	30.35	30.35	3	597	0.50%
2024/10/24	13	30.53	9.4	30.49	30.35	3.6	648	0.55%
2024/10/23	1	30.60	9.1	30.68	30.55	-8.1	675	-1.20%
2024/10/22	1	30.65	1	30.70	30.70	0	697	0.00%
2024/10/21	8	30.78	3	30.98	30.60	5	721	0.69%
2024/10/18	36	30.83	9	30.90	30.65	27	735	3.67%
2024/10/17	11	30.80	13.1	30.79	30.85	-2.1	750	-0.27%
2024/10/16	3.1	30.31	40	30.06	31.60	-36.9	763	-4.83%
2024/10/15	16.1	30.12	2	30.12	30.05	14.1	777	1.81%
2024/10/14	10	30.20	0	0.00	30.10	10	818	1.22%
2024/10/11	2	30.30	0	0.00	30.20	2	856	0.23%
2024/10/09	1	30.45	4.6	30.48	30.30	-3.6	879	-0.41%
2024/10/08	1.1	30.56	32	30.63	30.60	-30.9	903	-3.42%
2024/10/07	10.8	30.98	3	30.95	31.00	7.8	937	0.83%
2024/10/04	6.2	30.40	21	30.40	30.35	-14.8	958	-1.54%
2024/10/01	17.1	30.63	3	30.63	30.60	14.1	972	1.45%
2024/09/30	10	30.95	4.1	30.89	30.90	5.9	988	0.60%
2024/09/27	31	30.78	0	30.90	30.75	31	1,010	3.07%
2024/09/26	16	30.83	0	0.00	30.65	16	1,028	1.56%
2024/09/25	18	30.77	0	0.00	30.75	18	1,053	1.71%
2024/09/24	18	30.41	0	0.00	30.45	18	1,072	1.68%
2024/09/23	6	30.55	1	30.45	30.40	5	1,082	0.46%
2024/09/20	14	30.48	64	30.65	30.65	-50	1,099	-4.55%
2024/09/19	20	30.44	0	0.00	30.45	20	1,100	1.82%
2024/09/18	13	30.42	5.2	30.54	30.35	7.8	1,113	0.70%
2024/09/16	4	30.27	7.1	30.25	30.20	-3.1	1,130	-0.27%
2024/09/13	4	29.70	4	30.04	29.80	0	1,136	0.00%
2024/09/12	10	29.53	6	29.53	29.60	4	1,145	0.35%
2024/09/11	1	29.25	1.1	29.30	29.15	-0.1	1,149	-0.01%
2024/09/09	2.3	29.01	30	28.92	29.10	-27.7	1,151	-2.41%
2024/09/06	0	0.00	3.7	29.21	29.25	-3.7	1,156	-0.32%
2024/09/05	15.2	29.33	7	29.24	29.20	8.2	1,160	0.70%
2024/09/04	7.3	29.47	27	29.48	29.30	-19.8	1,164	-1.70%
2024/09/03	0.1	30.50	0.1	30.55	30.20	0	1,151	0.00%
2024/09/02	0	0.00	8.2	30.65	30.55	-8.2	1,151	-0.71%
2024/08/30	7.1	30.80	2	30.78	30.90	5.1	1,153	0.44%
2024/08/29	0	30.60	5	30.39	30.45	-5	1,153	-0.43%
2024/08/28	4.1	30.45	1.5	30.47	30.40	2.6	1,158	0.22%
2024/08/27	5.9	30.38	5.1	30.27	30.40	0.9	1,176	0.07%
2024/08/26	1	30.65	0	30.70	30.40	1	1,180	0.09%
2024/08/23	7.1	30.47	1	30.50	30.45	6.1	1,183	0.52%
2024/08/22	4.2	30.55	0.1	30.70	30.45	4.1	1,189	0.34%
2024/08/21	9	30.68	4.1	30.69	30.75	4.9	1,188	0.41%
2024/08/20	2.3	30.48	2	30.43	30.40	0.3	1,187	0.03%
2024/08/19	0	0.00	0	30.80	30.65	0	1,198	0.00%
2024/08/16	26	30.87	1	30.85	30.65	25	1,211	2.06%
2024/08/15	14.1	30.63	0	0.00	30.55	14.1	1,226	1.15%
2024/08/14	5	30.50	31	30.82	30.90	-26	1,258	-2.07%
2024/08/13	3.1	30.55	1	30.55	30.60	2.1	1,262	0.17%
2024/08/12	2	31.03	2	31.20	31.15	0	1,268	0.00%
2024/08/09	3	30.75	3	30.75	30.60	0	1,279	0.00%
2024/08/08	1	30.80	17	30.69	30.80	-16	1,283	-1.25%
2024/08/07	1.1	31.10	0	0.00	31.15	1.1	1,371	0.08%
2024/08/06	72.3	30.02	1	30.75	30.40	71.3	1,381	5.16%
2024/08/05	27	30.44	14.1	30.38	30.10	12.9	1,378	0.94%
2024/08/02	6.1	32.73	58	32.91	32.80	-51.9	1,379	-3.76%
2024/08/01	28.4	33.64	9	33.58	33.70	19.4	1,403	1.38%
2024/07/31	6	33.35	3	33.95	33.35	3	1,411	0.21%
2024/07/30	0	0.00	9	33.34	33.40	-9	1,392	-0.65%
2024/07/29	30.2	33.38	28.9	33.44	33.60	1.3	1,407	0.09%
2024/07/26	3	32.37	42	32.45	32.40	-39	1,434	-2.72%
2024/07/23	300.6	32.27	2.7	32.19	32.15	297.9	1,462	20.37%	大買/鉅額交易
2024/07/22	10.2	31.43	5	31.65	31.65	5.2	1,471	0.35%
2024/07/19	205.3	32.82	1	32.65	32.65	204.3	1,464	13.95%	大買/鉅額交易
2024/07/18	518	33.32	16	33.27	33.30	502	1,477	33.97%	大買/鉅額交易
2024/07/17	28.2	33.23	5	32.84	33.25	23.2	1,512	1.53%
2024/07/16	6.3	32.85	4	32.94	32.85	2.3	1,512	0.15%
2024/07/15	6	35.80	2.2	35.85	35.75	3.8	1,482	0.26%
2024/07/12	13.1	35.87	25	36.00	35.75	-11.9	1,471	-0.81%
2024/07/11	5.1	36.03	31	35.94	36.25	-25.9	1,476	-1.76%
2024/07/10	4	36.05	25.8	36.08	35.80	-21.8	1,481	-1.47%
2024/07/09	4.9	36.17	25	36.34	36.10	-20.1	1,478	-1.36%
2024/07/08	48.2	36.95	25	36.97	36.50	23.2	1,468	1.58%
2024/07/05	10.3	36.81	7	36.96	36.75	3.3	1,457	0.22%
2024/07/04	37	36.65	31.1	36.73	36.90	6	1,478	0.40%
2024/07/03	9.1	36.84	87.1	36.75	36.75	-78.1	1,554	-5.02%
2024/07/02	19	36.19	3	36.28	36.20	16	1,572	1.02%
2024/07/01	7	36.19	0.4	36.20	36.25	6.6	1,616	0.41%
2024/06/28	6.1	35.74	31.6	35.71	35.65	-25.5	1,607	-1.59%
2024/06/27	0.1	35.30	0.3	35.38	35.45	-0.2	1,597	-0.01%
2024/06/26	1	35.20	8.3	35.18	35.15	-7.3	1,586	-0.46%
2024/06/25	14	34.85	2	34.85	34.95	12	1,579	0.76%
2024/06/24	12	34.65	131	34.76	34.80	-118.9	1,589	-7.48%	大賣/鉅額交易
2024/06/21	0.2	34.55	103.1	34.53	34.75	-102.8	1,599	-6.43%	大賣/鉅額交易
2024/06/20	14.3	34.21	14.1	34.11	34.25	0.2	1,597	0.01%
2024/06/19	30	33.85	58	33.94	33.95	-28	1,607	-1.74%
2024/06/18	0	0.00	105.3	33.78	33.75	-105.3	1,610	-6.54%	大賣/鉅額交易
2024/06/17	5	33.70	11	33.64	33.70	-6	1,633	-0.37%
2024/06/14	0.1	33.60	0	0.00	33.65	0.1	1,651	0.00%
2024/06/13	0	33.75	0	33.65	33.60	0	1,712	0.00%
2024/06/12	14	33.70	0	0.00	33.65	14	1,721	0.81%
2024/06/11	6	33.64	0	0.00	33.55	6	1,740	0.34%
2024/06/07	1	33.80	15	33.82	33.85	-14	1,748	-0.80%
2024/06/06	2	33.73	3.1	33.75	33.65	-1.1	1,778	-0.06%
2024/06/05	8	33.89	0	0.00	33.90	8	1,804	0.44%
2024/05/31	30.6	33.95	112	33.94	34.00	-81.4	1,867	-4.36%	大賣/
2024/05/30	2	33.33	19.3	33.39	33.30	-17.3	1,877	-0.92%
2024/05/29	2	33.45	101	33.50	33.50	-99	1,918	-5.16%	大賣/
2024/05/28	3.1	33.55	100.9	33.51	33.50	-97.8	1,921	-5.09%
2024/05/27	2	33.35	1.4	33.27	33.40	0.6	1,930	0.03%
2024/05/24	43.7	33.24	1	33.25	33.25	42.7	1,934	2.21%
2024/05/23	1.7	33.47	23	33.29	33.10	-21.3	1,937	-1.10%
2024/05/22	3.9	33.65	18.3	33.68	33.65	-14.4	1,925	-0.75%
2024/05/21	5.2	33.62	2	33.70	33.70	3.2	1,913	0.17%
2024/05/20	54.3	33.92	110.2	34.00	34.05	-55.9	1,895	-2.95%	大賣/
2024/05/17	3.1	33.17	100.3	33.12	33.30	-97.2	1,871	-5.20%
2024/05/16	4	33.15	24.1	33.17	33.10	-20.1	1,861	-1.08%
2024/05/15	33.2	33.17	27.8	33.12	33.15	5.4	1,852	0.29%
2024/05/14	1	32.95	12	33.07	32.95	-11	1,846	-0.60%
2024/05/13	60.3	33.13	26.3	33.41	33.10	34	1,827	1.86%
2024/05/10	19.1	34.92	0.2	34.90	34.95	18.9	1,741	1.09%
2024/05/09	37.1	34.57	2	34.75	34.55	35.1	1,730	2.03%
2024/05/08	1	34.45	104.2	34.42	34.35	-103.2	1,717	-6.01%	大賣/鉅額交易
2024/05/07	12.2	34.63	29.6	34.77	34.75	-17.4	1,698	-1.03%
2024/05/06	35	35.37	27.3	35.46	35.40	7.8	1,669	0.46%
2024/05/03	59.2	35.30	83	35.40	35.25	-23.9	1,652	-1.44%
2024/05/02	16.1	35.48	17.1	35.66	35.35	-1	1,632	-0.06%
2024/04/30	29.1	35.91	55.9	35.74	35.15	-26.8	1,605	-1.67%
2024/04/29	67.2	35.07	33.4	34.60	35.15	33.8	1,529	2.21%
2024/04/26	9	33.65	12.6	33.70	33.65	-3.6	1,479	-0.24%
2024/04/25	10	34.02	49	34.01	33.85	-39	1,453	-2.68%
2024/04/24	57.6	33.99	71.8	33.76	33.70	-14.2	1,439	-0.99%
2024/04/23	102.2	33.92	35.1	33.85	34.05	67.1	1,431	4.69%	大買/
2024/04/22	5	33.45	3.8	33.39	33.40	1.2	1,392	0.09%
2024/04/19	1	32.75	27.1	32.98	33.10	-26.1	1,374	-1.90%
2024/04/18	1	33.55	6.4	33.53	33.30	-5.4	1,357	-0.40%
2024/04/17	37	33.02	47	33.04	33.15	-10	1,331	-0.75%
2024/04/16	41.2	32.39	9	32.27	32.20	32.2	1,296	2.48%
2024/04/15	0	32.84	2	32.95	32.75	-2	1,279	-0.16%
2024/04/12	9	32.75	3	32.55	32.65	6	1,259	0.48%
2024/04/11	10	32.59	2.9	32.66	32.60	7.1	1,242	0.57%
2024/04/10	30.1	32.89	23.7	32.96	32.95	6.4	1,237	0.52%
2024/04/09	122	33.25	145.9	33.31	33.45	-23.9	1,210	-1.97%	大買/大賣/
2024/04/08	0.5	32.67	5.7	32.79	32.75	-5.2	1,115	-0.46%
2024/04/03	50.3	32.13	42.4	32.58	32.05	7.9	1,070	0.74%
2024/04/02	2	31.85	16.1	31.92	31.80	-14	1,012	-1.39%
2024/04/01	10	32.05	10.8	31.98	32.00	-0.7	1,001	-0.07%
2024/03/29	15.2	31.57	0.3	31.60	31.60	14.9	992	1.50%
2024/03/28	8.1	31.54	3.1	31.75	31.50	5	1,003	0.50%
2024/03/27	7.1	31.15	1	31.30	31.30	6.1	1,000	0.60%
2024/03/26	17.6	31.18	1.2	31.36	31.10	16.4	992	1.65%
2024/03/25	13.3	31.46	11	31.55	31.40	2.3	983	0.23%
2024/03/22	31.5	31.85	1.1	31.85	31.80	30.4	985	3.08%
2024/03/21	2	32.03	4.6	32.11	32.25	-2.6	981	-0.27%
2024/03/20	6.6	31.90	23	31.96	31.95	-16.4	1,001	-1.64%
2024/03/19	0	32.52	69.2	32.56	32.35	-69.2	989	-6.99%
2024/03/18	102	32.38	52.7	32.25	32.50	49.3	990	4.98%	大買/
2024/03/15	3.1	31.52	46.8	31.60	31.45	-43.7	963	-4.54%
2024/03/14	85	31.65	38.9	31.55	31.85	46.2	972	4.74%
2024/03/13	1	31.30	41	31.45	31.40	-40	963	-4.15%
2024/03/12	11	31.47	14	31.23	31.45	-3	953	-0.31%
2024/03/11	16.6	31.22	15.3	31.65	31.70	1.3	921	0.14%
2024/03/08	13	30.98	3.1	31.04	31.05	9.9	893	1.11%
2024/03/07	5.2	31.10	3.1	31.10	31.25	2.1	881	0.24%
2024/03/06	17.7	31.16	4.6	31.19	31.20	13.1	862	1.52%
2024/03/05	6.2	30.87	3.7	30.87	30.90	2.5	839	0.30%
2024/03/04	11.1	30.62	17	30.77	30.65	-6	816	-0.73%
2024/03/01	1	29.75	5.6	29.82	29.75	-4.6	788	-0.58%
2024/02/29	33.1	29.56	10	29.59	29.70	23.1	787	2.93%
2024/02/27	0.2	29.25	30	29.29	29.25	-29.8	774	-3.85%
2024/02/26	43	29.46	1	29.50	29.40	42	769	5.46%
2024/02/23	2	29.10	32.6	29.16	29.20	-30.6	768	-3.98%
2024/02/22	31	29.03	1	29.10	29.10	30	770	3.89%
2024/02/21	2	29.05	9	29.04	28.95	-7	778	-0.90%
2024/02/20	3.1	29.05	0	0.00	28.90	3.1	783	0.40%
2024/02/19	3.2	29.12	83.6	29.12	29.15	-80.4	787	-10.20%
2024/02/16	0	28.97	12.1	29.07	29.00	-12.1	796	-1.52%
2024/02/15	86.1	29.05	6.4	29.03	28.90	79.7	822	9.69%
2024/02/05	9.9	29.10	0	0.00	29.05	9.9	818	1.20%
2024/02/02	14	29.39	7	29.44	29.25	7	840	0.83%
2024/02/01	0.3	29.35	2	29.30	29.30	-1.7	838	-0.20%
2024/01/31	0	29.25	0.1	29.10	29.15	0	839	-0.01%
2024/01/30	0	29.27	0.3	29.20	29.20	-0.3	840	-0.04%
2024/01/29	0	0.00	3.3	29.00	29.20	-3.3	837	-0.39%
2024/01/26	1	28.95	3.2	28.93	28.85	-2.1	837	-0.26%
2024/01/25	0.1	28.90	3.3	28.90	28.95	-3.2	847	-0.38%
2024/01/24	0.1	28.90	2	28.95	29.00	-1.9	892	-0.22%
2024/01/23	3.1	28.70	0	0.00	28.70	3.1	889	0.34%
2024/01/22	0.1	28.60	2.8	28.63	28.55	-2.8	888	-0.31%
2024/01/19	23.1	28.32	0	0.00	28.30	23.1	882	2.61%
2024/01/18	2.1	28.28	5.2	28.35	28.35	-3	879	-0.35%
2024/01/17	6.4	28.11	4	28.34	28.25	2.4	877	0.28%
2024/01/16	3.2	28.66	98	28.63	28.60	-94.8	856	-11.07%
2024/01/15	2.2	29.13	1	29.10	29.00	1.2	844	0.14%
2024/01/12	0.1	29.08	22.2	29.15	29.20	-22	846	-2.60%
2024/01/11	0.2	29.06	7	29.04	29.15	-6.8	846	-0.81%
2024/01/10	0.7	28.87	15.2	28.91	28.90	-14.5	856	-1.69%
2024/01/09	3.6	29.05	25.3	29.05	28.90	-21.7	852	-2.55%
2024/01/08	32.3	29.38	6	29.40	29.30	26.3	841	3.12%
2024/01/05	11.3	29.32	4.1	29.44	29.40	7.3	845	0.86%
2024/01/04	14.2	29.22	6.2	29.18	29.10	8	842	0.95%
2024/01/03	1	29.65	1	29.45	29.50	0	839	0.00%
2024/01/02	2	29.70	6	29.70	29.70	-4	830	-0.48%
2023/12/29	5	29.70	12	29.64	29.70	-7	831	-0.84%
2023/12/28	57.1	29.68	3	29.78	29.80	54.1	848	6.38%
2023/12/27	21	29.70	3	29.65	29.60	18	845	2.13%
2023/12/26	0	0.00	3	29.45	29.70	-3	844	-0.36%
2023/12/25	10	29.52	0	0.00	29.35	10	843	1.19%
2023/12/22	4	29.88	10	29.89	29.80	-6	837	-0.72%
2023/12/21	4.3	30.03	3	30.05	29.95	1.3	835	0.15%
2023/12/20	3.2	30.01	2.2	30.24	30.25	1	831	0.12%
2023/12/19	5.6	29.80	4.6	30.20	30.25	1	820	0.12%
2023/12/18	4	30.22	18.7	30.19	30.20	-14.7	812	-1.80%
2023/12/15	8	29.97	11	30.22	30.15	-3	802	-0.37%
2023/12/14	3	29.82	2.3	29.89	29.85	0.7	775	0.09%
2023/12/13	3.9	29.56	4.4	29.77	29.75	-0.5	792	-0.06%
2023/12/12	3	29.62	8.1	29.64	29.65	-5.1	943	-0.54%
2023/12/11	4	29.27	1	29.20	29.20	3	915	0.33%
2023/12/08	0	0.00	14	28.79	29.05	-14	904	-1.55%
2023/12/07	15.1	28.72	0	0.00	28.85	15.1	920	1.64%
2023/12/06	1	28.90	0.1	28.90	28.90	0.9	928	0.10%
2023/12/05	26	28.85	5	28.82	28.90	21	929	2.26%
2023/12/04	0	0.00	4.4	28.87	28.85	-4.4	935	-0.47%
2023/12/01	2	28.30	16	28.40	28.40	-14	941	-1.49%
2023/11/30	1	28.25	2	28.30	28.45	-1	944	-0.11%
2023/11/29	0.5	28.50	28	28.49	28.35	-27.5	943	-2.92%
2023/11/28	39	28.45	6	28.46	28.55	33	944	3.50%
2023/11/27	9.2	28.12	0	0.00	28.05	9.2	930	0.99%
2023/11/24	0.2	28.10	9	28.07	28.05	-8.8	923	-0.96%
2023/11/22	1	28.15	6.2	28.21	28.20	-5.2	936	-0.55%
2023/11/21	1	27.95	0.1	28.10	28.15	0.9	936	0.10%
2023/11/20	1	27.80	1.3	27.98	27.90	-0.3	953	-0.03%
2023/11/17	0	0.00	12.8	27.99	27.95	-12.8	949	-1.35%
2023/11/16	29	28.00	30	27.92	27.90	-1	953	-0.10%
2023/11/15	2.2	27.61	31	27.70	27.85	-28.8	952	-3.02%
2023/11/14	59.2	27.51	5	27.45	27.60	54.2	949	5.70%
2023/11/13	0.3	26.95	3.1	27.11	26.90	-2.8	938	-0.30%
2023/11/10	0	0.00	4.1	26.91	26.75	-4.1	939	-0.43%
2023/11/09	0	0.00	1.3	26.57	26.60	-1.3	926	-0.13%
2023/11/08	2.1	26.45	1	26.45	26.50	1.1	935	0.11%
2023/11/07	0.1	26.30	13	26.34	26.25	-12.9	942	-1.37%
2023/11/06	0.1	26.40	1	26.25	26.35	-1	982	-0.10%
2023/11/03	0.6	26.25	43.2	26.16	26.15	-42.6	989	-4.30%
2023/11/02	3	26.17	106	26.16	26.05	-103	990	-10.40%	大賣/鉅額交易
2023/11/01	81	26.06	9.1	26.43	25.85	71.9	1,000	7.19%
2023/10/31	0	25.45	2.2	25.41	25.35	-2.1	960	-0.22%
2023/10/30	0.2	25.39	0	0.00	25.45	0.2	982	0.02%
2023/10/27	0.1	25.38	3.2	25.42	25.35	-3.1	991	-0.32%
2023/10/26	0.3	25.36	6.1	25.31	25.30	-5.8	1,008	-0.57%
2023/10/25	0.2	25.65	6	25.59	25.55	-5.8	1,045	-0.55%
2023/10/24	0	25.40	3.3	25.38	25.50	-3.3	1,071	-0.30%
2023/10/23	8.3	25.26	0.2	25.40	25.25	8.1	1,138	0.71%
2023/10/20	6.1	25.33	2	25.25	25.30	4.1	1,284	0.32%
2023/10/19	8	25.55	0	0.00	25.50	8	1,333	0.60%
2023/10/18	2	25.48	133.1	26.00	26.00	-131.1	1,458	-8.99%	大賣/鉅額交易
2023/10/17	1.3	25.65	1.1	25.66	25.65	0.2	1,538	0.01%
2023/10/16	0.3	25.92	17.1	25.84	25.90	-16.9	1,589	-1.06%
2023/10/13	13	26.02	1.3	26.13	25.95	11.8	1,632	0.72%
2023/10/12	3.1	25.96	0	0.00	25.95	3.1	1,668	0.19%
2023/10/11	3.3	25.54	0	0.00	25.50	3.3	1,684	0.20%
2023/10/06	1	25.70	0	0.00	25.80	1	1,696	0.06%
2023/10/05	0.2	25.74	14.3	25.63	25.65	-14.1	1,710	-0.82%
2023/10/04	8.1	25.51	23.3	25.46	25.45	-15.2	1,717	-0.88%
2023/10/03	1.1	25.91	0	0.00	25.90	1.1	1,717	0.06%
2023/10/02	42	25.92	20	25.85	25.95	22	1,762	1.25%
2023/09/28	2.1	26.15	0	0.00	26.05	2.1	1,770	0.12%
2023/09/27	12.2	25.97	15	26.03	26.00	-2.8	1,774	-0.16%
2023/09/26	5	26.03	10.1	26.07	26.10	-5.1	1,791	-0.28%
2023/09/25	9.6	26.17	5	26.20	26.10	4.6	1,807	0.25%
2023/09/22	21.5	26.28	5	26.30	26.30	16.5	1,814	0.91%
2023/09/21	21.5	26.31	24.2	26.35	26.25	-2.6	1,829	-0.14%
2023/09/20	8.9	26.67	0	0.00	26.60	8.9	1,833	0.48%
2023/09/19	7.4	26.82	3	26.97	26.70	4.4	1,847	0.24%
2023/09/18	46.7	26.64	18.5	26.59	26.75	28.2	1,853	1.52%
2023/09/15	122	26.56	0.1	27.25	26.55	122	1,830	6.66%	大買/鉅額交易
2023/09/14	1.3	27.32	0	27.35	27.25	1.3	1,679	0.08%
2023/09/13	6.2	27.18	1	27.20	27.20	5.2	1,689	0.31%
2023/09/12	14.4	27.21	3	27.25	27.20	11.4	1,711	0.66%
2023/09/11	0	27.85	0	0.00	27.55	0	1,738	0.00%
2023/09/08	0	0.00	1.5	27.95	27.90	-1.5	1,775	-0.08%
2023/09/07	0.1	28.00	2	28.03	28.05	-1.9	1,915	-0.10%
2023/09/06	1.1	27.95	28	27.96	27.95	-26.9	2,039	-1.32%
2023/09/05	26	28.47	2	28.45	28.50	24	2,125	1.13%
2023/09/04	0	28.25	4.1	28.32	28.35	-4.1	2,263	-0.18%
2023/09/01	1	28.00	1.2	28.24	28.25	-0.2	2,306	-0.01%
2023/08/31	0	28.05	3.1	28.10	28.05	-3.1	2,449	-0.13%
2023/08/30	0.1	27.90	4	27.88	27.75	-4	2,456	-0.16%
2023/08/29	1.1	27.66	2	27.75	27.80	-0.9	2,468	-0.04%
2023/08/28	17.4	27.56	0.1	27.73	27.45	17.3	2,475	0.70%
2023/08/25	0.4	27.86	4.5	27.86	27.70	-4.2	2,471	-0.17%
2023/08/24	24.8	27.88	6	27.82	27.70	18.8	2,482	0.76%
2023/08/23	2.2	28.38	0	0.00	28.35	2.2	2,472	0.09%
2023/08/22	0	0.00	37	28.65	28.60	-37	2,480	-1.49%
2023/08/21	37	29.14	4	29.12	29.05	33	2,487	1.33%
2023/08/18	1	28.60	2	28.75	28.75	-1	2,501	-0.04%
2023/08/17	2	28.65	3.5	28.76	28.90	-1.5	2,511	-0.06%
2023/08/16	1	28.50	44	28.59	28.55	-43	2,518	-1.71%
2023/08/15	28	28.61	12	28.65	28.60	16	2,546	0.63%
2023/08/14	2.5	28.21	24	28.33	28.25	-21.5	2,567	-0.84%
2023/08/11	3.2	28.07	10.3	28.12	28.25	-7.1	2,610	-0.27%
2023/08/10	15.9	28.18	23	28.27	28.15	-7.1	2,723	-0.26%
2023/08/09	22.2	29.32	0	0.00	29.20	22.2	2,756	0.81%
2023/08/08	4.4	29.39	14	29.44	29.40	-9.6	2,777	-0.35%
2023/08/07	28.1	29.64	8	29.64	29.80	20.1	2,836	0.71%
2023/08/04	3	28.95	11	29.06	29.25	-8	2,852	-0.28%
2023/08/02	14.2	28.93	12	28.94	29.00	2.2	2,895	0.08%
2023/08/01	3.2	28.92	6.4	29.24	29.25	-3.2	2,927	-0.11%
2023/07/31	23.8	29.34	39.1	29.41	29.20	-15.3	2,996	-0.51%
2023/07/28	39.1	29.64	43	29.62	29.70	-3.9	3,053	-0.13%
2023/07/27	58.2	28.83	0	0.00	29.00	58.2	3,268	1.78%
2023/07/26	54.1	28.49	9	28.51	28.45	45.1	3,312	1.36%
2023/07/25	83.3	29.71	59.2	29.58	29.60	24.1	3,450	0.70%
2023/07/24	12.7	27.30	66.1	27.56	27.10	-53.5	3,339	-1.60%
2023/07/21	10.6	28.25	244	28.60	28.10	-233.4	3,337	-6.99%	大賣/鉅額交易
2023/07/20	280	31.17	101	31.20	31.20	179	3,236	5.53%	大買/大賣/鉅額交易
2023/07/19	29.2	30.82	1	30.75	30.75	28.2	3,190	0.88%
2023/07/18	1.4	31.02	13	31.10	31.05	-11.7	3,183	-0.37%
2023/07/17	3.2	31.01	1	31.20	31.15	2.2	3,195	0.07%
2023/07/14	1	30.65	4	30.60	30.55	-3	3,188	-0.09%
2023/07/13	4	29.98	0	0.00	29.95	4	3,180	0.13%
2023/07/12	1	30.10	0	0.00	30.15	1	3,173	0.03%
2023/07/10	5.4	29.67	11.1	29.63	29.55	-5.7	3,196	-0.18%
2023/07/07	4.2	29.93	36	29.82	29.75	-31.8	3,210	-0.99%
2023/07/06	1.3	30.77	29	30.71	30.60	-27.7	3,184	-0.87%
2023/07/05	0	0.00	2	30.80	30.75	-2	3,184	-0.06%
2023/07/04	29.1	31.18	2	30.78	30.65	27.1	3,188	0.85%
2023/07/03	2	31.20	11	31.09	31.15	-9	3,180	-0.28%
2023/06/30	3	30.60	4	30.64	30.70	-1	3,186	-0.03%
2023/06/29	17.5	30.58	0	30.50	30.50	17.5	3,191	0.55%
2023/06/28	14.2	30.61	3	30.65	30.65	11.2	3,201	0.35%
2023/06/27	1.2	30.95	2	30.80	30.70	-0.8	3,204	-0.02%
2023/06/26	3.3	30.70	8.2	30.68	30.70	-4.9	3,258	-0.15%
2023/06/21	0	0.00	2	30.88	30.95	-2	3,252	-0.06%
2023/06/20	2	30.63	17	30.67	30.70	-15	3,256	-0.46%
2023/06/19	16.3	30.95	2.5	30.94	30.95	13.8	3,261	0.42%
2023/06/16	33	31.42	3	31.35	31.25	30	3,260	0.92%
2023/06/15	6	30.79	7	30.79	31.25	-1	3,251	-0.03%
2023/06/14	25.1	31.68	4.1	31.50	31.20	21.1	3,278	0.64%
2023/06/13	11.6	31.60	13.1	31.54	31.80	-1.5	3,253	-0.05%
2023/06/12	2.5	31.17	135.3	31.30	31.30	-132.9	3,151	-4.22%	大賣/鉅額交易
2023/06/09	6	30.13	309.3	30.17	30.25	-303.3	3,031	-10.00%	大賣/鉅額交易
2023/06/08	9	29.68	49.4	29.47	29.75	-40.3	2,938	-1.37%
2023/06/07	3	28.90	11.2	29.06	29.10	-8.2	2,803	-0.29%
2023/06/06	19	28.97	13.4	28.88	28.90	5.6	2,763	0.20%
2023/06/05	2.1	28.00	37	28.13	28.10	-34.9	2,621	-1.33%
2023/06/02	5.1	27.88	11	27.96	27.90	-6	2,608	-0.23%
2023/06/01	0.1	27.84	0	0.00	27.80	0.1	2,601	0.00%
2023/05/31	3.1	27.67	0	0.00	27.65	3.1	2,592	0.12%
2023/05/30	17.7	27.70	2	27.68	27.60	15.7	2,584	0.61%
2023/05/29	2.1	27.85	10	27.90	27.85	-7.9	2,575	-0.31%
2023/05/26	0.1	28.00	0	0.00	27.80	0.1	2,565	0.00%
2023/05/25	3.2	27.93	12.6	28.14	27.90	-9.4	2,556	-0.37%
2023/05/24	0.1	28.00	8	28.07	28.30	-7.9	2,542	-0.31%
2023/05/23	4.1	27.93	0	27.95	27.90	4.1	2,518	0.16%
2023/05/22	0.1	27.75	5.1	27.76	27.85	-5	2,508	-0.20%
2023/05/19	8.2	27.19	13	27.22	27.25	-4.8	2,481	-0.19%
2023/05/18	5.1	27.58	24	27.55	27.60	-18.9	2,447	-0.77%
2023/05/17	42.4	27.36	9	27.37	27.30	33.4	2,418	1.38%
2023/05/16	80.3	27.66	17	27.46	27.60	63.3	2,364	2.67%
2023/05/15	62.3	28.97	165	29.10	28.55	-102.7	2,256	-4.55%	大賣/鉅額交易
2023/05/12	30.9	29.31	35.1	29.65	29.85	-4.2	2,195	-0.19%
2023/05/11	30.9	29.31	35.1	29.65	29.70	-4.2	2,170	-0.19%
2023/05/10	3.1	29.95	9	30.10	30.15	-6	2,112	-0.28%
2023/05/09	13	29.86	1.4	30.07	29.90	11.6	2,097	0.55%
2023/05/08	8	29.71	4	29.86	29.85	4	2,053	0.19%
2023/05/05	12	29.74	10.1	29.61	29.65	1.9	2,006	0.09%
2023/05/04	9	29.30	32.6	29.28	29.60	-23.6	1,935	-1.22%
2023/05/03	44.1	29.91	34	29.85	29.65	10.1	1,867	0.54%
2023/05/02	23	28.23	4	28.58	28.75	19	1,624	1.17%
2023/04/28	27.5	28.43	31.2	28.27	28.30	-3.7	1,566	-0.24%
2023/04/27	5	27.22	1	27.15	27.35	4	1,365	0.29%
2023/04/26	1	27.25	32.1	27.80	27.80	-31.1	1,335	-2.33%
2023/04/25	1	27.15	13.2	27.19	27.15	-12.2	1,289	-0.95%
2023/04/24	51.1	27.31	12	27.43	27.30	39.1	1,265	3.09%
2023/04/21	13.2	26.78	24	27.12	26.80	-10.8	1,257	-0.86%
2023/04/20	10	27.10	3	27.05	27.05	7	1,209	0.58%
2023/04/19	1	26.65	27	26.69	27.10	-26	1,150	-2.26%
2023/04/18	6	26.80	2	26.70	26.75	4	1,116	0.36%
2023/04/17	2.1	26.75	1	26.95	26.95	1.1	1,100	0.10%
2023/04/14	7.1	26.72	1	26.65	26.65	6.1	1,084	0.56%
2023/04/13	1.2	27.00	0	0.00	26.85	1.2	1,070	0.11%
2023/04/12	27	26.56	11.2	26.55	26.75	15.8	1,039	1.52%
2023/04/11	12.3	26.66	2	26.75	26.60	10.3	1,012	1.02%
2023/04/10	0	26.35	0	0.00	26.30	0	991	0.00%
2023/04/07	40	26.31	0	0.00	26.35	40	976	4.10%
2023/04/06	8.1	26.15	2	26.18	26.30	6.1	966	0.63%
2023/03/31	23	26.28	1	26.35	26.50	22	946	2.32%
2023/03/30	7	26.01	0	0.00	26.10	7	918	0.76%
2023/03/29	0	26.20	2	26.28	26.15	-2	900	-0.23%
2023/03/28	13	25.92	0.1	25.80	26.00	12.9	881	1.47%
2023/03/27	11	26.23	49.3	26.45	26.25	-38.3	859	-4.45%
2023/03/24	2.1	25.48	0	0.00	25.50	2.1	787	0.27%
2023/03/23	12	25.58	1.3	25.41	25.55	10.7	782	1.37%
2023/03/22	24.2	25.40	0.5	25.60	25.30	23.8	769	3.09%
2023/03/21	0	25.60	0.2	25.62	25.70	-0.2	754	-0.03%
2023/03/20	35	25.55	0	0.00	25.35	35	744	4.71%
2023/03/17	12.2	24.90	9.2	25.17	25.60	3	717	0.42%
2023/03/16	3	24.35	12	24.31	24.40	-9	634	-1.42%
2023/03/15	4	24.80	20.1	24.75	24.95	-16.1	612	-2.63%
2023/03/13	12	23.78	7	23.99	24.00	5	578	0.86%
2023/03/10	4	24.14	0.1	24.20	24.10	3.9	569	0.69%
2023/03/09	0	0.00	8	24.55	24.40	-8	569	-1.41%
2023/03/08	2	24.30	0	0.00	24.45	2	558	0.36%
2023/03/07	1	24.40	0	0.00	24.40	1	555	0.18%
2023/03/06	10	24.40	2	24.43	24.30	8	556	1.44%
2023/03/03	0.2	24.25	45	24.25	24.35	-44.8	552	-8.11%
2023/03/02	0	0.00	2	24.30	24.30	-2	550	-0.36%
2023/03/01	5	24.20	36.5	24.28	24.15	-31.5	546	-5.77%
2023/02/24	0	24.15	0	0.00	24.45	0	537	0.00%
2023/02/23	3	24.30	11.2	24.30	24.35	-8.2	530	-1.55%
2023/02/22	1	24.00	0	0.00	24.10	1	525	0.19%
2023/02/21	4.1	24.25	2	24.40	24.20	2	522	0.39%
2023/02/20	2.1	23.97	5.7	24.14	24.35	-3.6	525	-0.68%
2023/02/17	0	0.00	6	23.83	23.90	-6	529	-1.13%
2023/02/16	0	0.00	2	23.80	23.85	-2	531	-0.38%
2023/02/15	0	23.65	2.1	23.60	23.60	-2.1	534	-0.39%
2023/02/14	0	23.70	1	23.70	23.60	-1	540	-0.18%
2023/02/13	7	23.67	0	0.00	23.60	7	536	1.30%
2023/02/10	1.1	24.09	0	0.00	23.95	1.1	521	0.20%
2023/02/09	1.1	24.35	14	24.33	24.35	-12.9	506	-2.55%
2023/02/08	6.6	24.21	0	0.00	24.35	6.6	502	1.30%
2023/02/07	3	24.15	1.1	24.01	24.20	1.9	491	0.40%
2023/02/06	0	0.00	4	23.73	23.80	-4	466	-0.87%
2023/02/03	44	23.75	6	23.70	23.80	38	460	8.26%
2023/02/02	3.7	23.64	2	23.68	23.75	1.7	451	0.37%
2023/02/01	6.8	23.69	7	23.69	23.65	-0.2	443	-0.06%
2023/01/31	29	23.50	2	23.60	23.60	27	437	6.17%
2023/01/30	22.4	23.43	0	0.00	23.40	22.4	427	5.24%
2023/01/17	1	23.25	1	23.30	23.20	0	418	0.00%
2023/01/16	3.2	23.14	1	23.25	23.25	2.2	412	0.53%
2023/01/13	6	23.18	5	23.20	22.95	1	407	0.25%
2023/01/12	16	23.17	0	0.00	23.20	16	407	3.93%
2023/01/11	29	23.01	15	23.14	23.25	14	403	3.47%
2023/01/10	35	22.35	13	22.35	22.40	22	364	6.04%
2023/01/09	2	22.40	2	22.40	22.40	0	369	0.00%
2023/01/06	4	22.24	0	0.00	22.35	4	372	1.07%
2023/01/05	8	22.31	0	0.00	22.35	8	384	2.08%
2023/01/04	8.2	22.30	2	22.20	22.30	6.2	386	1.61%
2023/01/03	4	22.08	0	0.00	22.20	4	387	1.03%
2022/12/30	0	0.00	0.6	22.15	22.20	-0.6	386	-0.16%
2022/12/29	2	22.10	54	22.06	22.10	-52	390	-13.30%
2022/12/28	51.1	22.30	0	0.00	22.25	51.1	389	13.14%
2022/12/27	1	22.25	1	22.30	22.30	0	390	0.00%
2022/12/23	2	22.25	9.2	22.26	22.25	-7.2	400	-1.79%
2022/12/22	1.1	22.35	10	22.33	22.30	-9	405	-2.21%
2022/12/21	9	22.25	7	22.25	22.20	2	413	0.48%
2022/12/20	3.1	22.28	19.3	22.31	22.15	-16.3	419	-3.87%
2022/12/19	2	22.43	1	22.45	22.40	1	423	0.24%
2022/12/16	2	22.50	6.2	22.54	22.45	-4.2	424	-0.99%
2022/12/15	1	22.70	39	22.70	22.70	-38	423	-8.98%
2022/12/14	15	22.75	3	22.70	22.70	12	424	2.83%
2022/12/13	123	22.71	0	0.00	22.75	123	422	29.09%	大買/鉅額交易
2022/12/12	39	22.55	6	22.50	22.55	33	416	7.92%
2022/12/09	0	22.45	0	0.00	22.45	0	409	0.01%
2022/12/08	3	22.38	0	0.00	22.35	3	410	0.73%
2022/12/07	16	22.36	4	22.39	22.45	12	409	2.93%
2022/12/06	8	22.43	6	22.35	22.35	2	413	0.48%
2022/12/05	15.2	22.49	4.9	22.55	22.60	10.3	405	2.54%
2022/12/02	6	22.21	0.1	22.10	22.25	5.9	392	1.50%
2022/12/01	15.3	22.25	2	22.05	22.35	13.3	390	3.41%
2022/11/30	5	21.90	5	21.90	21.90	0	378	0.00%
2022/11/29	0	21.85	1	21.85	21.90	-1	379	-0.26%
2022/11/28	6	21.62	13	21.61	21.80	-7	375	-1.86%
2022/11/25	0	0.00	8	21.68	21.55	-8	380	-2.10%
2022/11/24	0	0.00	11	21.55	21.55	-11	395	-2.78%
2022/11/23	1.2	21.56	0	0.00	21.55	1.2	399	0.30%
2022/11/21	10	21.58	5.1	21.51	21.55	4.9	401	1.22%
2022/11/18	1	21.60	1	21.50	21.50	0	402	0.00%
2022/11/17	1	21.55	2	21.45	21.55	-1	403	-0.25%
2022/11/16	0	0.00	17	21.50	21.35	-17	402	-4.22%
2022/11/15	1	21.60	2	21.60	21.55	-1	399	-0.25%
2022/11/11	0	0.00	2	21.15	20.95	-2	385	-0.52%
2022/11/09	2	20.43	9	20.40	20.40	-7	377	-1.85%
2022/11/07	0.1	20.35	0	0.00	20.20	0.1	397	0.03%
2022/11/02	0	0.00	11	20.10	20.10	-11	416	-2.64%
2022/10/27	1	20.05	0	0.00	20.10	1	435	0.23%
2022/10/26	4	19.96	0	0.00	19.95	4	437	0.91%
2022/10/25	6	20.05	0	0.00	19.95	6	443	1.35%
2022/10/21	0	0.00	17	20.05	20.05	-17	447	-3.80%
2022/10/20	10	19.76	0	0.00	20.10	10	449	2.22%
2022/10/19	9	19.92	0	0.00	19.90	9	446	2.01%
2022/10/18	7	19.94	0	0.00	20.05	7	456	1.53%
2022/10/17	4	19.80	11	19.80	19.80	-7	456	-1.53%
2022/10/14	0.2	20.00	0	0.00	20.00	0.2	453	0.04%
2022/10/13	14	19.91	0	0.00	19.85	14	465	3.01%
2022/10/12	1	20.20	0	0.00	20.25	1	458	0.22%
2022/10/11	10	20.25	1	20.30	20.30	9	460	1.95%
2022/10/07	1	20.40	0	0.00	20.45	1	462	0.22%
2022/10/06	2	20.35	0	0.00	20.40	2	465	0.43%
2022/10/05	0	0.00	2	20.50	20.45	-2	471	-0.42%
2022/10/04	3	20.53	0	0.00	20.55	3	475	0.63%
2022/10/03	0	0.00	15	20.40	20.45	-15	485	-3.09%
2022/09/30	2	20.45	0	0.00	20.50	2	487	0.41%
2022/09/28	24	20.70	3	20.75	20.65	21	496	4.23%
2022/09/27	0	0.00	2	21.05	21.15	-2	521	-0.38%
2022/09/23	2	21.30	0	0.00	21.40	2	514	0.39%
2022/09/22	0	0.00	8.4	21.45	21.55	-8.4	520	-1.61%
2022/09/21	0	0.00	2	21.55	21.60	-2	519	-0.38%
2022/09/20	1	21.80	0	0.00	21.75	1	518	0.19%
2022/09/19	1	21.75	0	0.00	21.85	1	523	0.19%
2022/09/16	0	21.90	0.1	21.85	21.95	0	525	0.00%
2022/09/15	0	21.90	9	21.95	21.95	-9	529	-1.69%
2022/09/14	8	21.96	3	22.00	22.00	5	528	0.94%
2022/09/13	0	0.00	0	22.05	22.05	0	533	-0.01%
2022/09/12	1	21.85	1	21.80	21.85	0	530	0.00%
2022/09/08	0.2	21.80	1	21.75	21.70	-0.8	531	-0.15%
2022/09/07	6	21.71	3	21.72	21.75	3	535	0.56%
2022/09/05	1	21.95	0	0.00	21.90	1	543	0.18%
2022/09/02	2	22.10	2	22.13	22.00	0	551	0.00%
2022/09/01	9	22.19	14.2	22.17	22.15	-5.2	556	-0.93%
2022/08/31	1	22.40	211	22.41	22.45	-210	554	-37.86%	大賣/鉅額交易
2022/08/30	1	22.05	11	22.00	22.10	-10	542	-1.84%
2022/08/29	0	0.00	3	21.77	21.75	-3	545	-0.55%
2022/08/25	4	22.06	0	0.00	22.05	4	562	0.71%
2022/08/23	0	0.00	2.3	21.94	21.90	-2.3	571	-0.41%
2022/08/19	0	0.00	3	21.82	22.00	-3	578	-0.52%
2022/08/18	1	21.75	2.5	21.77	21.75	-1.5	579	-0.26%
2022/08/17	3.2	21.80	0	0.00	21.75	3.2	581	0.55%
2022/08/16	0	0.00	1	21.60	21.60	-1	579	-0.17%
2022/08/15	9	21.40	1	21.50	21.40	8	577	1.38%
2022/08/12	1	21.60	1	21.50	21.60	0	565	0.00%
2022/08/10	0	0.00	1	21.15	21.45	-1	565	-0.18%
2022/08/09	5	21.18	0	0.00	21.15	5	574	0.87%
2022/08/08	5	21.27	4	21.20	21.15	1	589	0.17%
2022/08/05	3	21.68	12	21.63	21.60	-9	585	-1.54%
2022/08/04	1	21.50	15.8	21.49	21.65	-14.8	602	-2.46%
2022/08/03	3	21.68	3	21.70	21.70	0	630	0.00%
2022/08/02	2	21.95	22	21.76	21.95	-20	630	-3.17%
2022/08/01	0	0.00	1	22.15	22.10	-1	630	-0.16%
2022/07/29	0	0.00	12	21.81	21.90	-12	640	-1.87%
2022/07/28	0	0.00	1	21.50	21.50	-1	640	-0.16%
2022/07/27	1	21.40	1	21.45	21.50	0	648	0.00%
2022/07/26	1	21.45	1	21.40	21.40	0	659	0.00%
2022/07/25	1.2	22.34	101	22.30	22.35	-99.8	657	-15.17%	大賣/
2022/07/22	0.2	22.25	1	22.25	22.30	-0.8	652	-0.12%
2022/07/21	0	0.00	1	22.25	22.35	-1	672	-0.15%
2022/07/20	10.2	22.29	3	22.25	22.20	7.2	671	1.07%
2022/07/19	2.2	22.23	1	22.30	22.30	1.2	672	0.18%
2022/07/18	2	22.40	1	22.30	22.35	1	677	0.15%
2022/07/15	1	22.40	3	22.33	22.40	-2	690	-0.29%
2022/07/14	2	22.35	1	22.40	22.40	1	702	0.14%
2022/07/13	1	22.40	1	22.25	22.45	0	700	0.00%
2022/07/08	3	22.17	7	22.15	22.20	-4	690	-0.58%
2022/07/07	0	0.00	11	22.18	22.35	-11	688	-1.60%
2022/07/06	1	22.20	6.1	22.39	22.30	-5.1	683	-0.74%
2022/07/05	3	22.13	1	22.45	22.45	2	674	0.30%
2022/07/04	2	21.85	0	0.00	21.85	2	643	0.31%
2022/07/01	17	21.81	0	0.00	21.70	17	645	2.64%
2022/06/30	1	21.90	30	21.85	22.00	-29	637	-4.55%
2022/06/28	0	0.00	6	22.10	22.05	-6	631	-0.95%
2022/06/27	2	22.15	0	0.00	22.10	2	632	0.32%
2022/06/24	17.1	21.91	10	21.90	22.00	7.1	630	1.12%
2022/06/23	6	21.73	0	0.00	21.85	6	631	0.95%
2022/06/22	0	0.00	6	21.65	21.75	-6	633	-0.95%
2022/06/21	0	0.00	2	21.78	21.85	-2	632	-0.32%
2022/06/17	16	21.72	0	0.00	21.75	16	620	2.58%
2022/06/15	11	21.75	0	0.00	22.00	11	613	1.79%
2022/06/14	1	21.40	1	21.50	21.70	0	611	0.00%
2022/06/10	5	21.90	0	0.00	22.10	5	601	0.83%
2022/06/09	1	22.05	0	0.00	22.00	1	595	0.17%
2022/06/06	0	0.00	2	21.80	22.05	-2	579	-0.35%
2022/05/31	0	0.00	8	21.95	21.95	-8	582	-1.37%
2022/05/27	1	21.30	0	0.00	21.40	1	570	0.18%
2022/05/26	1	21.05	1	21.20	21.25	0	566	0.00%
2022/05/25	1	21.10	1	21.20	21.20	0	560	0.00%
2022/05/24	2.2	21.25	1	21.25	21.25	1.2	560	0.21%
2022/05/23	0	0.00	1	21.25	21.30	-1	557	-0.18%
2022/05/20	0	0.00	10	21.25	21.15	-10	569	-1.76%
2022/05/19	1	21.10	5	21.10	21.10	-4	566	-0.71%
2022/05/18	0	0.00	6	21.40	21.40	-6	562	-1.07%
2022/05/16	1	20.80	8	20.85	21.10	-7	546	-1.28%
2022/05/13	0.1	20.55	0	0.00	20.65	0.1	524	0.01%
2022/05/11	2	20.58	0	0.00	20.70	2	518	0.39%
2022/05/10	3	19.60	6	19.68	19.80	-3	487	-0.62%
2022/05/09	1	19.80	0	0.00	19.75	1	487	0.21%
2022/05/06	14.1	19.83	8	19.90	19.90	6.1	487	1.25%
2022/05/05	11	20.00	11	20.10	20.10	0	477	0.00%
2022/05/04	10	20.00	10	20.08	20.10	0	473	0.00%
2022/05/03	17	20.00	17	20.07	20.05	0	468	0.00%
2022/04/28	9	20.00	9	20.10	20.10	0	459	0.00%
2022/04/27	27	20.01	21	20.09	20.15	6	456	1.32%
2022/04/26	1.1	20.32	0	0.00	20.45	1.1	436	0.24%
2022/04/25	105	20.25	5	20.33	20.25	100	442	22.58%	大買/
2022/04/22	4	20.51	7	20.56	20.60	-3	427	-0.70%
2022/04/21	36	20.55	16	20.59	20.55	20	419	4.77%
2022/04/20	22	20.55	19	20.64	20.65	3	404	0.74%
2022/04/18	18	20.61	16	20.68	20.60	2	395	0.51%
2022/04/15	3	20.83	5	20.94	20.95	-2	379	-0.53%
2022/04/13	2	21.00	2	21.05	21.10	0	374	0.00%
2022/04/08	2.2	21.11	0	0.00	21.20	2.2	375	0.59%
2022/04/07	4.4	21.10	4	21.14	21.10	0.4	376	0.11%
2022/04/06	1	21.30	0	0.00	21.35	1	378	0.26%
2022/03/30	0.1	21.30	0	0.00	21.35	0.1	375	0.02%
2022/03/29	5	21.04	3	21.15	21.15	2	371	0.54%
2022/03/28	8	21.06	8	21.10	21.10	0	365	0.00%
2022/03/25	4	21.11	4	21.20	21.30	0	358	0.00%
2022/03/24	1	21.25	0	0.00	21.25	1	355	0.28%
2022/03/23	5	21.23	18	21.26	21.25	-13	358	-3.62%
2022/03/22	1	21.25	1	21.35	21.40	0	359	0.00%
2022/03/18	4	21.11	4	21.20	21.25	0	359	0.00%
2022/03/17	1	21.10	1	21.15	21.25	0	363	0.00%
2022/03/16	17	21.00	3	21.05	21.05	14	361	3.88%
2022/03/15	10	20.85	0	0.00	20.95	10	358	2.79%
2022/03/14	4	21.00	1	21.05	21.05	3	356	0.84%
2022/03/11	2	21.08	0	0.00	21.00	2	357	0.56%
2022/03/10	1	21.10	2	21.10	21.15	-1	358	-0.28%
2022/03/09	1	20.70	1	20.85	20.95	0	359	0.00%
2022/03/08	4	20.64	4	20.74	20.75	0	359	0.00%
2022/03/07	1	20.90	1	20.95	20.90	0	362	0.00%
2022/03/04	15	21.19	15	21.22	21.10	0	356	0.00%
2022/03/03	15	21.43	2	21.40	21.45	13	351	3.70%
2022/03/02	1	21.35	1	21.45	21.40	0	352	0.00%
2022/03/01	0	0.00	0.1	21.40	21.50	-0.1	350	-0.04%
2022/02/25	0	0.00	1	21.40	21.40	-1	351	-0.28%
2022/02/24	100	21.45	5	21.45	21.35	95	353	26.90%
2022/02/23	81	21.50	0	0.00	21.55	81	354	22.84%
2022/02/22	55	21.37	4	21.54	21.55	51	356	14.29%
2022/02/16	4	21.49	0	0.00	21.50	4	355	1.13%
2022/02/14	6	21.05	3	21.13	21.30	3	361	0.83%
2022/02/11	7	21.32	7	21.35	21.35	0	360	0.00%
2022/02/10	1	21.40	2	21.53	21.55	-1	357	-0.28%
2022/02/09	0	0.00	9	21.51	21.60	-9	359	-2.50%
2022/02/08	3	21.47	1	21.40	21.50	2	355	0.56%
2022/02/07	3	21.17	0	0.00	21.40	3	357	0.84%
2022/01/26	0	0.00	1	21.35	21.30	-1	352	-0.28%
2022/01/21	0	0.00	4	21.65	21.65	-4	359	-1.11%
2022/01/20	0.1	21.80	2	21.75	21.85	-1.9	364	-0.52%
2022/01/19	3	21.75	14	21.76	21.80	-11	363	-3.03%
2022/01/18	1	21.70	0.5	21.60	21.75	0.5	361	0.14%
2022/01/17	0	0.00	1	21.50	21.60	-1	362	-0.28%
2022/01/13	0	0.00	4.4	21.50	21.60	-4.4	367	-1.19%
2022/01/11	3	21.58	1	21.45	21.60	2	383	0.52%
2022/01/07	47	21.50	0	0.00	21.60	47	402	11.67%
2022/01/06	41	21.50	13	21.50	21.50	28	405	6.91%
2022/01/05	50	21.50	0	0.00	21.55	50	411	12.16%
2022/01/04	47	21.50	0	0.00	21.60	47	418	11.22%
2022/01/03	38	21.50	13	21.60	21.60	25	419	5.96%
2021/12/29	23	21.53	1	21.55	21.55	22	422	5.21%
2021/12/24	13	21.60	0	0.00	21.60	13	439	2.96%
2021/12/23	47	21.49	0	0.00	21.60	47	443	10.60%
2021/12/22	5	21.40	13	21.50	21.50	-8	458	-1.75%
2021/12/21	0	0.00	1	21.70	21.60	-1	462	-0.22%
2021/12/17	50	21.50	13	21.50	21.50	37	468	7.89%
2021/12/16	1	21.40	14	21.30	21.30	-13	468	-2.77%
2021/12/15	61	21.51	0	0.00	21.55	61	470	12.96%
2021/12/14	0	0.00	1	21.55	21.55	-1	476	-0.21%
2021/12/10	13	21.60	6	21.50	21.60	7	475	1.47%
2021/12/09	63	21.45	6	21.44	21.45	57	477	11.94%
2021/12/07	0	0.00	10	21.38	21.45	-10	488	-2.05%
2021/12/06	85	21.44	5	21.45	21.45	80	487	16.40%
2021/12/03	120	21.41	0	0.00	21.50	120	491	24.43%	大買/鉅額交易
2021/12/02	150	21.39	0	0.00	21.30	150	490	30.55%	大買/鉅額交易
2021/12/01	0	0.00	3	21.20	21.45	-3	494	-0.61%
2021/11/30	140	21.00	4	21.00	21.00	136	489	27.81%	大買/鉅額交易
2021/11/29	95	20.89	0	0.00	20.90	95	492	19.30%
2021/11/26	105	20.99	4	20.95	20.95	101	494	20.42%	大買/鉅額交易
2021/11/24	100	21.14	0	0.00	21.20	100	495	20.18%
2021/11/19	1	21.30	13	21.20	21.20	-12	497	-2.41%
2021/11/18	10	21.30	13	21.50	21.50	-3	500	-0.60%
2021/11/17	2	21.25	13	21.30	21.30	-11	494	-2.22%
2021/11/16	100	21.25	0	0.00	21.30	100	498	20.08%
2021/11/12	140	21.20	0	0.00	21.20	140	509	27.49%	大買/鉅額交易
2021/11/11	50	21.20	0	0.00	21.25	50	511	9.77%
2021/11/10	48	21.20	1	21.20	21.20	47	523	8.98%
2021/11/09	119	20.88	0	0.00	20.90	119	531	22.37%	大買/鉅額交易
2021/11/08	94	20.92	0	0.00	20.95	94	535	17.55%
2021/11/04	52	20.84	3	20.78	20.95	49	550	8.89%
2021/11/03	1	20.65	1	20.75	20.75	0	551	0.00%
2021/11/02	0	0.00	15	20.60	20.60	-15	554	-2.70%
2021/11/01	2	20.65	14	20.60	20.60	-12	553	-2.17%
2021/10/29	3	20.55	6	20.56	20.60	-3	559	-0.54%
2021/10/28	1	20.50	1	20.60	20.65	0	556	0.00%
2021/10/27	2	20.65	0	0.00	20.60	2	553	0.36%
2021/10/20	0	0.00	1	20.50	20.55	-1	565	-0.18%
2021/10/19	14	20.47	6	20.53	20.50	8	568	1.41%
2021/10/18	3	20.45	0	0.00	20.65	3	553	0.54%
2021/10/15	7	20.58	0	0.00	20.65	7	549	1.27%
2021/10/12	0	0.00	7	20.65	20.65	-7	540	-1.30%
2021/10/07	1	20.80	0	0.00	20.90	1	546	0.18%
2021/10/06	1	20.45	0	0.00	20.50	1	558	0.18%
2021/10/05	3	20.30	0	0.00	20.55	3	576	0.52%
2021/10/04	1	20.55	0	0.00	20.55	1	592	0.17%
2021/09/29	1	21.05	0	0.00	21.10	1	629	0.16%
2021/09/28	1	21.35	0	0.00	21.40	1	625	0.16%
2021/09/22	1	21.00	0	0.00	21.25	1	705	0.14%
2021/09/17	2	21.50	0	0.00	21.35	2	713	0.28%
2021/09/08	0	0.00	3	20.90	20.85	-3	770	-0.39%
2021/09/06	10	20.98	0	0.00	20.90	10	773	1.29%
2021/08/30	3	20.70	0	0.00	20.75	3	785	0.38%
2021/08/27	1	20.60	1	20.70	20.80	0	794	0.00%
2021/08/25	4	20.60	0	0.00	20.70	4	809	0.49%
2021/08/24	1	20.50	0	0.00	20.60	1	809	0.12%
2021/08/18	2	20.63	0	0.00	20.95	2	826	0.24%
2021/08/17	5	20.89	0	0.00	20.85	5	827	0.60%
2021/08/12	10	22.58	0	0.00	22.65	10	818	1.22%
2021/08/10	29	22.52	96	22.54	22.55	-67	846	-7.91%
2021/08/09	0	0.00	64	22.69	22.75	-64	886	-7.22%
2021/08/06	10	22.80	1	22.80	22.80	9	939	0.96%
2021/08/04	1	23.00	1	23.00	23.00	0	1,059	0.00%
2021/07/28	0	0.00	12	22.52	22.65	-12	1,402	-0.86%
2021/07/27	0	0.00	121.8	22.89	22.90	-121.8	1,453	-8.38%	大賣/鉅額交易
2021/07/26	0	0.00	149	23.10	23.00	-149	1,504	-9.91%	大賣/鉅額交易
2021/07/22	4	23.05	95	22.94	23.00	-91	1,553	-5.86%
2021/07/21	1	22.80	0	0.00	23.00	1	1,593	0.06%
2021/07/20	6	23.00	0	0.00	23.00	6	1,643	0.37%
2021/07/15	0	0.00	7	22.85	23.00	-7	2,405	-0.29%
2021/07/14	8	22.90	0	0.00	22.95	8	2,598	0.31%
2021/07/13	1	23.00	7	23.10	23.10	-6	2,705	-0.22%
2021/07/12	0	0.00	4	23.20	23.25	-4	2,785	-0.14%
2021/07/09	1	23.50	0	0.00	23.45	1	2,898	0.03%
2021/07/08	15	23.90	10	23.89	23.90	5	3,032	0.16%
2021/07/07	0	0.00	7	23.44	23.45	-7	3,187	-0.22%
2021/07/06	8	23.31	0	0.00	23.35	8	3,408	0.23%
2021/07/05	7	23.34	0	0.00	23.35	7	3,460	0.20%
2021/07/02	6.3	23.50	0	0.00	23.50	6.3	3,466	0.18%
2021/07/01	3	23.20	0	0.00	23.35	3	3,458	0.09%
2021/06/30	1	23.40	0	0.00	23.35	1	3,450	0.03%
2021/06/29	1	22.90	6	23.30	23.30	-5	3,441	-0.15%
2021/06/28	0	0.00	6	23.00	23.00	-6	3,444	-0.17%
2021/06/25	0	0.00	6	22.95	22.95	-6	3,457	-0.17%
2021/06/24	1	22.80	0	0.00	22.80	1	3,455	0.03%
2021/06/23	0	0.00	1	22.75	22.75	-1	3,468	-0.03%
2021/06/22	1	22.45	0	0.00	22.55	1	3,472	0.03%
2021/06/21	1	22.60	0	0.00	22.45	1	3,481	0.03%
2021/06/17	0	0.00	2	23.00	23.00	-2	3,508	-0.06%
2021/06/16	1	22.95	0	0.00	22.90	1	3,502	0.03%
2021/06/15	6	23.00	0	0.00	23.00	6	3,503	0.17%
2021/06/11	6.1	22.70	0	0.00	22.70	6.1	3,504	0.17%
2021/06/10	6	22.70	0	0.00	22.70	6	3,499	0.17%
2021/06/09	6.1	22.70	1	22.70	22.70	5.1	3,496	0.15%
2021/06/08	8	22.93	0	0.00	22.95	8	3,490	0.23%
2021/06/07	1	23.00	6	22.90	22.90	-5	3,489	-0.14%
2021/06/04	1	23.45	0	0.00	23.20	1	3,482	0.03%
2021/06/03	0.1	23.60	0	0.00	23.60	0.1	3,480	0.00%
2021/06/01	10.1	22.90	7	22.95	22.95	3.1	3,472	0.09%
2021/05/31	0.2	22.75	0	0.00	22.75	0.2	3,475	0.01%
2021/05/28	0	0.00	6	22.45	22.45	-6	3,470	-0.17%
2021/05/27	0	0.00	6	22.25	22.25	-6	3,468	-0.17%
2021/05/26	0	0.00	9	22.57	22.60	-9	3,471	-0.26%
2021/05/21	6	22.27	6	22.49	22.35	0	3,466	0.00%
2021/05/20	6	22.08	6	22.24	22.00	0	3,463	0.00%
2021/05/19	9	22.01	6	22.20	22.25	3	3,457	0.09%
2021/05/18	4	21.08	6	21.48	22.00	-2	3,448	-0.06%
2021/05/17	7	21.12	10	20.65	20.75	-3	3,426	-0.09%
2021/05/14	133	22.10	6	22.27	22.40	127	3,380	3.76%	大買/鉅額交易
2021/05/13	16	22.44	8	22.59	22.30	8	3,322	0.24%
2021/05/12	10	24.09	16	22.97	23.25	-6	3,274	-0.18%
2021/05/11	36	26.09	23	26.35	24.70	13	3,195	0.41%
2021/05/10	33	26.06	18	26.05	26.50	15	3,013	0.50%
2021/05/07	111	24.79	5	24.82	24.70	106	2,940	3.61%	大買/鉅額交易
2021/05/06	6	25.16	1	25.20	25.25	5	2,929	0.17%
2021/05/04	75	24.14	5	23.94	23.95	70	2,860	2.45%
2021/05/03	22.1	25.78	24	25.38	25.00	-1.9	2,807	-0.07%
2021/04/29	97	26.18	17.1	26.15	26.10	79.9	2,763	2.89%
2021/04/28	6	26.28	10	26.38	26.50	-4	2,741	-0.15%
2021/04/27	98	26.17	19.3	26.15	26.10	78.7	2,724	2.89%
2021/04/26	22	26.27	60	26.36	26.40	-38	2,681	-1.42%
2021/04/23	40	26.72	50	26.54	26.50	-10	2,629	-0.38%
2021/04/22	417	29.23	364	29.46	27.45	53	2,551	2.08%	大買/大賣/
2021/04/21	50	25.94	62	26.59	27.10	-12	2,065	-0.58%
2021/04/20	31	26.81	24	26.99	26.45	7	1,881	0.37%
2021/04/19	40	26.67	77	26.50	26.70	-37	1,685	-2.20%
2021/04/16	67	26.05	13	25.96	26.35	54	1,579	3.42%
2021/04/15	70	25.63	1.1	25.78	26.10	68.9	1,489	4.62%
2021/04/14	23	25.22	0	0.00	25.35	23	1,364	1.69%
2021/04/13	172.1	25.56	51	25.17	25.20	121.1	1,235	9.80%	大買/鉅額交易
2021/04/12	13	24.33	55	24.95	24.95	-42	1,043	-4.03%
2021/04/09	38	22.76	0	0.00	23.35	38	820	4.63%
2021/04/08	78	22.60	3	22.58	22.80	75	766	9.79%
2021/04/07	1	22.80	0	0.00	22.60	1	754	0.13%
2021/04/06	0	0.00	2	22.83	22.75	-2	766	-0.26%
2021/04/01	1	22.90	5	22.80	22.80	-4	789	-0.51%
2021/03/31	2	22.78	0	0.00	22.90	2	776	0.26%
2021/03/30	11	22.59	0	0.00	22.60	11	739	1.49%
2021/03/24	0	0.00	83	22.25	22.10	-83	714	-11.61%
2021/03/22	0	0.00	12	22.20	22.00	-12	701	-1.71%
2021/03/19	0	0.00	5	21.90	21.95	-5	678	-0.74%
2021/03/16	83	22.00	0	0.00	22.00	83	705	11.76%
2021/03/12	1	21.90	0	21.95	21.95	1	722	0.14%
2021/03/08	9	21.97	10.4	22.10	21.90	-1.4	782	-0.18%
2021/03/05	1	21.75	0	0.00	21.80	1	808	0.12%
2021/02/24	4	21.75	0	0.00	21.65	4	980	0.41%
2021/02/22	2	21.30	0	0.00	21.40	2	1,024	0.20%
2021/02/19	2	21.20	0	0.00	21.25	2	1,079	0.19%
2021/01/29	1	20.50	1	20.50	20.50	0	1,385	0.00%
2021/01/22	1	21.05	0	0.00	21.10	1	1,368	0.07%
2021/01/21	1	21.25	0	0.00	21.25	1	1,362	0.07%
2021/01/20	6	21.56	0	0.00	21.25	6	1,361	0.44%
2021/01/19	0	0.00	20	22.18	22.15	-20	1,343	-1.49%
2021/01/15	11	22.35	0	0.00	22.25	11	1,344	0.82%
2021/01/14	1	22.60	0	0.00	22.65	1	1,375	0.07%
2021/01/13	0	0.00	1	22.80	22.65	-1	1,380	-0.07%
2021/01/12	7	22.61	0	0.00	22.45	7	1,397	0.50%
2021/01/11	0	0.00	1	23.00	22.75	-1	1,401	-0.07%
2021/01/07	32	22.60	0	0.00	22.65	32	1,400	2.28%
2021/01/06	3	22.77	62	22.92	22.55	-59	1,401	-4.21%
2021/01/05	0	0.00	17	23.65	23.30	-17	1,450	-1.17%
2021/01/04	11	23.15	1	23.45	23.55	10	1,581	0.63%
2020/12/29	27	23.48	10	23.43	23.40	17	1,566	1.09%
2020/12/28	2	23.63	15	23.53	23.90	-13	1,549	-0.84%
2020/12/25	2	22.80	0	0.00	22.90	2	1,515	0.13%
2020/12/24	1	22.70	0	0.00	22.75	1	1,513	0.07%
2020/12/23	100	22.49	0	0.00	22.55	100	1,514	6.60%
2020/12/22	2	22.73	0	0.00	22.40	2	1,510	0.13%
2020/12/21	1	23.00	0	0.00	23.20	1	1,517	0.07%
2020/12/17	1	22.80	0	0.00	22.90	1	1,506	0.07%
2020/12/16	1	22.80	10	22.90	22.95	-9	1,509	-0.60%
2020/12/14	1	22.20	1	22.10	22.20	0	1,484	0.00%
2020/12/11	1	21.85	0	0.00	21.75	1	1,483	0.07%
2020/12/09	1	22.30	0	0.00	22.35	1	1,460	0.07%
2020/12/04	11	22.15	0	0.00	22.40	11	1,471	0.75%
2020/12/03	0	0.00	1	22.45	22.50	-1	1,463	-0.07%
2020/12/02	1	22.70	0	0.00	22.70	1	1,494	0.07%
2020/12/01	0	0.00	5	23.05	23.20	-5	1,495	-0.33%
2020/11/30	2	23.05	0	23.40	22.80	2	1,483	0.13%
2020/11/26	0	0.00	1	24.35	24.05	-1	1,452	-0.07%
2020/11/25	0	0.00	2	24.10	23.90	-2	1,457	-0.14%
2020/11/24	1	23.90	0	0.00	23.90	1	1,448	0.07%
2020/11/23	0	0.00	4	23.80	23.75	-4	1,446	-0.28%
2020/11/20	0	0.00	6	22.89	23.25	-6	1,407	-0.43%
2020/11/19	0	0.00	1	23.20	23.15	-1	1,387	-0.07%
2020/11/18	15	23.10	0	0.00	23.30	15	1,358	1.10%
2020/11/17	6	22.24	3	22.75	23.00	3	1,302	0.23%
2020/11/16	102	21.91	0	0.00	21.75	102	1,218	8.37%	大買/鉅額交易
2020/11/10	0	0.00	2	20.25	20.20	-2	1,100	-0.18%
2020/10/27	5	20.10	0	0.00	20.10	5	1,066	0.47%
2020/10/22	5	20.40	0	0.00	20.40	5	1,058	0.47%
2020/10/20	1	20.65	1	20.60	20.55	0	1,017	0.00%
2020/10/19	5	20.20	0	0.00	20.20	5	994	0.50%
2020/10/16	5	20.05	0	0.00	20.05	5	989	0.51%
2020/10/14	0	0.00	0.1	20.20	20.25	-0.1	979	-0.01%
2020/10/13	8	20.16	0	0.00	20.15	8	975	0.82%
2020/10/12	5	20.95	2	20.48	20.95	3	921	0.33%
2020/10/08	10	19.50	0	0.00	19.50	10	821	1.22%
2020/10/06	5	19.55	0	0.00	19.55	5	847	0.59%
2020/10/05	5	19.15	0	0.00	19.15	5	850	0.59%
2020/09/29	10	19.05	0	0.00	19.05	10	857	1.17%
2020/09/25	5	18.70	0	0.00	18.70	5	874	0.57%
2020/09/22	5	19.95	0	0.00	19.85	5	852	0.59%
2020/09/21	10	19.95	0	0.00	19.95	10	847	1.18%
2020/09/15	0	0.00	1	19.55	19.65	-1	829	-0.12%
2020/09/11	21	19.50	0	0.00	19.55	21	818	2.56%
2020/09/07	0	0.00	20	20.70	20.70	-20	758	-2.64%
2020/08/31	0	0.00	10	19.36	19.45	-10	620	-1.61%
2020/08/28	2	19.05	2	19.10	19.00	0	589	0.00%
2020/08/27	0	0.00	2	19.00	19.00	-2	577	-0.35%
2020/08/26	0	0.00	0.1	18.60	18.60	-0.1	559	-0.01%
2020/08/24	0	0.00	1	18.40	18.55	-1	552	-0.18%
2020/08/21	3	18.53	3	18.48	18.50	0	549	0.00%
2020/08/20	6	18.62	10	18.40	18.30	-4	546	-0.73%
2020/08/19	0	0.00	4	18.90	18.80	-4	528	-0.76%
2020/08/18	0	0.00	30	18.82	18.85	-30	517	-5.80%
2020/08/17	8	18.69	21	18.63	18.75	-13	502	-2.59%
2020/08/14	20	18.20	3	18.20	18.25	17	462	3.67%
2020/08/11	1	17.20	0	0.00	17.20	1	429	0.23%
2020/07/27	25	16.95	0	0.00	16.90	25	465	5.37%
2020/07/24	75	17.12	0	0.00	17.05	75	462	16.20%
2020/07/21	20	17.30	0	0.00	17.35	20	453	4.41%
2020/07/16	0	0.00	0.2	17.90	17.60	-0.2	447	-0.05%
2020/07/09	10	18.30	0	0.00	18.30	10	375	2.67%
2020/07/06	0	0.00	2	18.30	18.40	-2	367	-0.54%
2020/07/03	2	18.15	2	18.15	18.20	0	361	0.01%
2020/07/02	2	18.05	0	0.00	18.15	2	362	0.55%
2020/06/23	0	0.00	0.1	18.15	17.95	-0.1	374	-0.02%
2020/06/15	0	0.00	2	17.80	17.80	-2	408	-0.49%
2020/06/12	2	17.55	0	0.00	17.70	2	412	0.49%
2020/06/03	0	17.95	2	17.95	18.05	-2	451	-0.44%
2020/06/02	0	0.00	2	17.85	17.85	-2	447	-0.45%
2020/06/01	2	17.75	1	17.80	17.80	1	451	0.22%
2020/05/27	0	0.00	2	17.70	17.70	-2	466	-0.43%
2020/05/26	3	17.57	0	0.00	17.70	3	475	0.63%
2020/05/25	1	17.45	0	0.00	17.50	1	475	0.21%
2020/05/22	0	0.00	2	17.70	17.55	-2	476	-0.42%
2020/05/19	2	17.55	1	17.60	17.60	1	480	0.21%
2020/05/15	0	0.00	20	17.35	17.35	-20	475	-4.20%
2020/05/14	1	17.35	0	0.00	17.50	1	473	0.21%
2020/05/08	10	17.80	1	17.80	17.70	9	464	1.94%
2020/05/07	0	0.00	1	17.65	17.70	-1	464	-0.22%
2020/05/05	0	0.00	18	17.37	17.50	-18	466	-3.86%
2020/04/30	2	17.50	0	0.00	17.60	2	467	0.43%
2020/04/29	0	0.00	1	17.50	17.40	-1	473	-0.21%
2020/04/23	0	0.00	3	16.75	16.90	-3	513	-0.58%
2020/04/22	4	16.75	1	16.75	16.75	3	514	0.58%
2020/04/20	1	17.15	0	0.00	17.15	1	515	0.19%
2020/04/17	20	17.30	0	0.00	17.20	20	517	3.86%
2020/04/10	20	16.75	0	0.00	16.80	20	511	3.91%
2020/03/27	0	0.00	3	15.73	15.65	-3	658	-0.46%
2020/03/25	0	0.00	3	15.10	15.10	-3	650	-0.46%
2020/03/20	2	14.50	0	0.00	14.55	2	662	0.30%
2020/03/19	0	0.00	2	14.15	13.95	-2	669	-0.30%
2020/03/13	0	0.00	3	15.60	16.00	-3	673	-0.45%
2020/03/11	1	17.15	2	17.25	17.10	-1	651	-0.15%
2020/03/10	5	17.05	2	17.15	17.10	3	649	0.46%
2020/03/09	0	0.00	5	17.45	17.25	-5	641	-0.78%
2020/03/06	0	0.00	2	17.60	17.60	-2	635	-0.31%
2020/03/05	0	0.00	1	17.65	17.65	-1	636	-0.16%
2020/03/04	2	17.55	0	0.00	17.60	2	636	0.31%
2020/03/02	2	17.55	0	0.00	17.50	2	647	0.31%
2020/02/26	0	0.00	1	17.95	17.90	-1	694	-0.14%
2020/02/24	150	18.00	0	0.00	18.00	150	719	20.84%	大買/鉅額交易
2020/02/20	0	0.00	1	18.15	18.10	-1	724	-0.14%
2020/02/18	1	18.05	0	0.00	18.10	1	736	0.14%
2020/02/14	0	0.00	2	18.10	18.10	-2	746	-0.27%
2020/02/12	88	18.05	0	0.00	18.05	88	745	11.80%
2020/02/11	81	18.05	0	0.00	18.05	81	739	10.96%
2020/02/04	0	0.00	3	18.18	18.25	-3	723	-0.41%
2020/02/03	2	18.05	0	0.00	18.05	2	722	0.28%
2020/01/31	0	0.00	2	18.45	18.40	-2	708	-0.28%
2020/01/30	5	18.43	0	0.00	18.35	5	700	0.71%
2020/01/20	1	19.10	0	0.00	19.05	1	666	0.15%
2020/01/15	2	18.95	0	0.00	18.95	2	661	0.30%
2020/01/13	5	19.02	0	0.00	19.10	5	660	0.76%
2020/01/10	7	19.05	0	0.00	19.10	7	656	1.07%
2020/01/08	1	19.00	0	0.00	19.05	1	652	0.15%
2020/01/03	0	0.00	14	19.56	19.45	-14	639	-2.19%
2019/12/30	10	19.30	0	0.00	19.35	10	520	1.92%
2019/12/24	2	19.10	0	0.00	19.20	2	464	0.43%
2019/12/20	2	19.40	0	0.00	19.35	2	460	0.43%
2019/12/19	0	0.00	1	19.60	19.45	-1	457	-0.22%
2019/12/18	2	19.30	1	19.40	19.50	1	451	0.22%
2019/12/17	2	19.45	1	19.40	19.35	1	442	0.23%
2019/12/16	0	0.00	2	19.40	19.35	-2	433	-0.46%
2019/12/13	3	19.33	3	19.37	19.35	0	422	0.00%
2019/12/09	0	0.00	2	18.95	18.90	-2	379	-0.53%
2019/12/03	2	18.65	0	0.00	18.70	2	361	0.55%
2019/11/28	0	0.00	0	18.80	18.85	0	349	-0.01%
2019/11/27	0	0.00	2	19.00	18.90	-2	343	-0.58%
2019/11/25	1	18.65	0	0.00	18.65	1	264	0.38%
2019/11/22	0	0.00	3	18.75	18.70	-3	264	-1.13%
2019/11/21	1	18.65	0	0.00	18.55	1	254	0.39%
2019/11/20	1	18.75	0	0.00	18.70	1	233	0.43%
2019/11/19	2	18.75	0	0.00	18.75	2	225	0.89%
2019/11/18	2	18.80	0	0.00	18.75	2	221	0.90%
2019/11/12	0	0.00	2	18.85	18.90	-2	195	-1.02%
2019/11/11	2	18.75	0	0.00	18.80	2	198	1.01%
2019/11/01	0	0.00	3	18.85	18.90	-3	198	-1.51%
2019/10/31	0	0.00	2	18.90	18.80	-2	201	-0.99%
2019/10/24	0	0.00	3	18.95	19.00	-3	200	-1.49%
2019/10/23	0	0.00	2	18.95	19.00	-2	200	-1.00%
2019/10/21	3	18.90	0	0.00	18.95	3	206	1.45%
2019/10/18	2	18.85	0	0.00	18.85	2	196	1.02%
2019/10/04	0	0.00	2	18.60	18.60	-2	234	-0.85%
2019/09/27	3	18.62	0	0.00	18.60	3	239	1.25%
2019/09/19	0	0.00	1	19.00	18.85	-1	225	-0.44%
2019/09/18	0	0.00	2	18.98	18.90	-2	225	-0.89%
2019/09/12	0	0.00	2	18.85	18.85	-2	224	-0.89%
2019/09/11	2	18.80	0	0.00	18.70	2	228	0.88%
2019/09/05	0	0.00	2	18.90	18.95	-2	223	-0.89%
2019/08/27	3	18.63	0	0.00	18.80	3	227	1.32%
2019/08/26	1	18.65	0	0.00	18.70	1	221	0.45%
2019/08/19	0	0.00	1	18.95	18.95	-1	229	-0.44%
2019/08/07	1	18.60	0	0.00	18.65	1	236	0.42%
2019/08/06	2	18.55	0	0.00	18.70	2	238	0.84%
2019/08/02	1	18.75	0	0.00	18.80	1	232	0.43%
2019/07/31	1	18.90	0	0.00	18.90	1	229	0.44%
2019/07/26	1	18.95	0	0.00	18.95	1	229	0.44%
2019/07/24	1	18.95	0	0.00	18.95	1	236	0.42%
2019/07/18	2	19.08	0	0.00	19.05	2	221	0.90%
2019/07/17	2	19.10	0	0.00	19.15	2	220	0.91%
2019/07/15	2	19.20	0	0.00	19.10	2	216	0.92%
2019/07/11	1	20.10	0	0.00	20.10	1	195	0.51%
2019/07/02	0	0.00	0.1	20.00	20.05	-0.1	189	-0.04%
2019/06/28	3	19.95	0	0.00	19.95	3	188	1.59%
2019/06/27	1	20.00	0	0.00	20.00	1	188	0.53%
2019/06/21	2	19.78	0	0.00	19.70	2	194	1.03%
2019/06/20	1	19.75	0	0.00	19.80	1	197	0.51%
2019/06/11	0	0.00	2	19.55	19.55	-2	210	-0.95%
2019/05/31	2	19.60	0	0.00	19.55	2	211	0.95%
2019/05/28	0	0.00	3	19.65	19.60	-3	218	-1.37%
2019/05/27	0	0.00	3	19.53	19.50	-3	217	-1.38%
2019/05/23	5	19.25	2	19.45	19.30	3	217	1.38%
2019/05/21	2	19.15	0	0.00	19.35	2	216	0.92%
2019/05/16	2	19.40	0	0.00	19.25	2	213	0.94%
2019/05/14	0	0.00	12	19.65	19.65	-12	202	-5.94%
2019/05/07	1	19.80	0	0.00	19.75	1	200	0.50%
2019/05/03	5	19.80	0	0.00	19.95	5	196	2.55%
2019/05/02	2	19.85	0	0.00	19.80	2	195	1.02%
2019/04/30	2	19.85	0	0.00	19.90	2	187	1.07%
2019/04/22	15	19.90	2	19.90	19.95	13	187	6.93%
2019/04/12	0	0.00	3	19.85	19.90	-3	182	-1.64%
2019/04/10	5	19.80	0	0.00	19.75	5	182	2.73%
2019/04/09	1	19.70	0	0.00	19.80	1	181	0.55%
2019/04/08	2	19.85	0	0.00	19.90	2	176	1.14%
2019/04/02	2	19.80	0	0.00	19.80	2	173	1.15%
2019/03/29	0	0.00	2	19.85	19.70	-2	172	-1.16%
2019/03/28	0	0.00	1	19.75	19.70	-1	170	-0.59%
2019/03/27	2	19.75	0	0.00	19.75	2	166	1.20%
2019/03/26	2	19.85	0	0.00	19.85	2	168	1.19%
2019/03/25	0	0.00	2	19.65	19.70	-2	168	-1.19%
2019/03/22	8	19.66	0	0.00	19.70	8	164	4.87%
2019/03/21	1	19.70	0	0.00	19.70	1	161	0.62%
2019/03/19	2	19.65	0	0.00	19.65	2	160	1.24%
2019/03/08	0	0.00	10	19.85	19.85	-10	147	-6.79%
2019/02/25	0	0.00	2	19.40	19.40	-2	129	-1.55%
2019/02/21	2	19.35	0	0.00	19.35	2	126	1.58%
2019/02/20	0	0.00	2	19.40	19.40	-2	126	-1.59%
2019/02/18	0	0.00	2	19.30	19.30	-2	122	-1.63%
2019/02/14	1	19.20	1	19.25	19.25	0	119	0.00%
2019/02/12	2	19.25	0	0.00	19.25	2	116	1.72%
2019/01/25	0	0.00	2	19.08	19.10	-2	111	-1.79%
2019/01/21	0	0.00	1	18.95	18.95	-1	112	-0.89%
2019/01/18	2	18.85	0	0.00	18.90	2	113	1.76%
2019/01/16	0	0.00	1	18.90	18.90	-1	120	-0.83%
2019/01/15	0	0.00	6	18.93	18.80	-6	120	-4.99%
2019/01/11	10	18.90	0	0.00	18.95	10	122	8.15%
2019/01/07	0	0.00	3	18.85	18.85	-3	128	-2.34%
2019/01/02	4	18.73	0	0.00	18.90	4	152	2.62%
2018/12/26	0	0.00	2	18.80	18.80	-2	158	-1.26%
2018/12/24	1	18.75	0	0.00	18.85	1	158	0.63%
2018/12/22	2	18.85	0	0.00	18.85	2	155	1.29%
2018/12/21	1	18.80	0	0.00	18.80	1	158	0.63%
2018/12/17	2	19.05	3	19.10	19.15	-1	153	-0.65%
2018/12/14	2	19.05	0	0.00	19.05	2	154	1.29%
2018/12/06	0	0.00	0	19.30	19.10	0	159	-0.01%
2018/11/05	0	0.00	2	18.95	19.05	-2	205	-0.97%
2018/10/31	1	18.70	0	0.00	18.75	1	209	0.48%
2018/10/30	2	18.60	0	0.00	18.50	2	209	0.95%
2018/10/26	2	18.75	0	0.00	18.80	2	207	0.96%
2018/10/18	0	0.00	0	19.30	19.30	0	198	-0.02%
2018/10/17	0	0.00	2	19.45	19.30	-2	199	-1.00%
2018/10/12	3	19.22	2	19.35	19.25	1	192	0.52%
2018/10/04	1	20.00	0	0.00	20.15	1	168	0.59%
2018/10/02	0	0.00	2	20.30	20.30	-2	171	-1.16%
2018/09/28	2	20.20	0	0.00	20.20	2	185	1.08%
2018/09/27	2	20.25	0	0.00	20.20	2	185	1.08%
2018/09/19	0	0.00	2	20.40	20.55	-2	213	-0.95%
2018/09/18	0	0.00	1	20.45	20.40	-1	218	-0.46%
2018/09/17	0	0.00	2	20.40	20.40	-2	224	-0.89%
2018/08/20	0	0.00	2	20.28	20.20	-2	528	-0.38%
2018/08/15	0	0.00	2	20.15	20.20	-2	532	-0.38%
2018/08/13	1	19.65	0	0.00	19.70	1	524	0.19%
2018/07/20	0	0.00	1	19.70	19.65	-1	568	-0.18%
2018/07/19	0	0.00	1	19.55	19.50	-1	571	-0.18%
2018/07/12	0.1	19.15	2	19.20	19.15	-1.9	577	-0.33%
2018/07/11	3	19.17	5.2	19.20	19.20	-2.2	582	-0.38%
2018/07/09	22	20.10	4	20.18	20.15	18	580	3.10%
2018/07/06	23	19.99	0	0.00	20.00	23	572	4.02%
2018/07/04	0	0.00	2	20.05	20.00	-2	574	-0.35%
2018/07/03	2	19.93	0	0.00	19.95	2	574	0.35%
2018/06/28	1	20.10	0	0.00	20.10	1	559	0.18%
2018/06/26	1	20.55	0	0.00	20.45	1	546	0.18%
2018/06/22	2	20.80	0	0.00	20.85	2	542	0.37%
2018/06/06	0	0.00	2	21.45	21.40	-2	368	-0.54%
2018/05/31	2	21.25	0	0.00	21.10	2	372	0.54%
2018/05/17	5	21.65	2	21.65	21.60	3	377	0.79%
2018/05/15	2	21.45	49	21.41	21.45	-47	376	-12.47%
2018/05/14	42	21.97	0	0.00	22.00	42	373	11.24%
2018/05/08	5	21.99	0	0.00	22.05	5	372	1.34%
2018/05/02	2	21.95	0	21.90	22.00	2	373	0.54%
2018/04/30	22	22.05	0	0.00	22.00	22	370	5.93%
2018/04/26	34	22.10	2	22.15	21.90	32	379	8.43%
2018/04/24	1	22.10	0	0.00	21.95	1	381	0.26%
2018/04/19	22	22.00	0	0.00	21.95	22	390	5.63%
2018/04/18	2	21.95	0	0.00	21.90	2	399	0.50%
2018/04/17	0	0.00	10	22.02	21.95	-10	398	-2.51%
2018/04/16	0	0.00	8	22.10	22.10	-8	398	-2.01%
2018/04/12	53	22.30	0	0.00	22.30	53	406	13.05%
2018/04/10	65	22.35	0	0.00	22.25	65	410	15.83%
2018/04/02	135	22.37	0	0.00	22.35	135	417	32.36%	大買/鉅額交易
2018/03/30	0	0.00	1	22.30	22.25	-1	413	-0.24%
2018/03/21	22	22.20	0	0.00	22.15	22	400	5.49%
2018/03/16	0	0.00	2	22.40	22.00	-2	400	-0.50%
2018/03/13	29	22.36	0	0.00	22.40	29	318	9.10%
2018/03/12	0.9	22.20	0	0.00	22.20	0.9	322	0.29%
2018/03/07	79	22.20	0	0.00	22.15	79	339	23.29%
2018/03/06	0	0.00	2	22.25	22.15	-2	336	-0.59%
2018/03/05	0	0.00	1	22.25	22.20	-1	339	-0.29%
2018/02/12	2	22.00	0	0.00	21.90	2	323	0.62%
2018/02/07	3	22.28	0	0.00	22.15	3	313	0.96%
2018/02/06	0	0.00	12	22.14	22.10	-12	310	-3.87%
2018/02/05	1	22.60	0	0.00	22.60	1	307	0.33%
2018/01/30	0	0.00	10	22.90	22.85	-10	303	-3.30%
2018/01/25	3	23.00	0	0.00	22.95	3	303	0.99%
2018/01/24	10	23.00	0	0.00	23.00	10	300	3.33%
2018/01/23	3	22.95	0	0.00	22.90	3	300	1.00%
2018/01/22	100	23.00	0	0.00	22.90	100	297	33.58%