五鼎 (1733)-新加坡商瑞銀券商分點個股進出

台股 » 個股 » 五鼎 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

五鼎

(1733)

可現股當沖

股價
33.50
漲跌
▼0.35
漲幅
-1.03%
成交量
897張
產業
上市生技醫療類股▼3.44%
136人加入追蹤

立即追蹤
本地時間:13:30(已收盤)

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

五鼎 (1733)籌碼相關－新加坡商瑞銀券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

新加坡商瑞銀券商分點個股進出
新加坡商瑞銀券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/19	70	33.35	64	33.46	33.50	6	1,110	0.54%
2024/04/18	8	33.87	1	33.90	33.85	7	1,113	0.63%
2024/04/17	54	34.43	26	34.29	34.00	28	1,129	2.48%
2024/04/16	45	33.60	106	33.49	33.75	-61	1,160	-5.26%	大賣/
2024/04/15	24	34.46	71	34.47	34.50	-47	1,198	-3.92%
2024/04/12	9	35.39	38	35.23	35.00	-29	1,227	-2.36%
2024/04/11	39	35.98	158	35.95	35.20	-119	1,265	-9.40%	大賣/鉅額交易
2024/04/10	253	35.77	93	35.63	35.65	160	1,310	12.21%	大買/鉅額交易
2024/04/09	217	35.56	364	35.47	34.60	-147	1,357	-10.83%	大買/大賣/鉅額交易
2024/04/08	27	36.03	132	36.86	37.80	-105	1,414	-7.42%	大賣/鉅額交易
2024/04/03	20	34.06	5	34.17	34.40	15	1,472	1.02%
2024/04/02	1	34.15	29	34.10	34.00	-28	1,595	-1.75%
2024/04/01	142	34.20	12	34.40	34.10	130	1,941	6.70%	大買/鉅額交易
2024/03/29	0	0.00	79	33.96	33.75	-79	2,067	-3.82%
2024/03/28	39	34.13	20	33.96	34.30	19	2,156	0.88%
2024/03/27	85	33.73	6	33.73	33.75	79	2,214	3.57%
2024/03/26	53	33.91	99	33.92	33.35	-46	2,232	-2.06%
2024/03/25	113	34.21	56	34.24	34.10	57	2,256	2.53%	大買/
2024/03/22	63	34.06	9	34.01	34.00	54	2,262	2.39%
2024/03/21	87	34.18	0	0.00	34.00	87	2,273	3.83%
2024/03/20	110	34.15	102	33.94	34.20	8	2,278	0.35%	大買/大賣/
2024/03/19	239	34.03	217	33.90	34.15	22	2,269	0.97%	大買/大賣/
2024/03/18	143	33.26	122	33.17	33.80	21	2,237	0.94%	大買/大賣/
2024/03/15	13	32.17	44	32.11	31.95	-31	2,229	-1.39%
2024/03/14	51	32.12	17	31.99	32.30	34	2,261	1.50%
2024/03/13	12	31.32	37	31.18	31.20	-25	2,257	-1.11%
2024/03/12	29	31.66	46	31.72	31.65	-17	2,261	-0.75%
2024/03/11	72	31.14	1	31.05	31.20	71	2,257	3.14%
2024/03/08	148	31.86	44	32.00	31.55	104	2,272	4.58%	大買/鉅額交易
2024/03/07	17	32.18	65	32.23	32.15	-48	2,269	-2.12%
2024/03/06	19	32.58	7	32.55	32.45	12	2,270	0.53%
2024/03/05	25	32.41	85	32.38	32.30	-60	2,288	-2.62%
2024/03/04	10	32.49	128	32.48	32.60	-118	2,293	-5.14%	大賣/鉅額交易
2024/03/01	6	33.28	159	33.08	32.90	-153	2,308	-6.63%	大賣/鉅額交易
2024/02/29	59	33.69	159	33.64	33.50	-100	2,306	-4.33%	大賣/
2024/02/27	68	34.09	96	34.36	33.80	-28	2,297	-1.22%
2024/02/26	175	34.37	25	34.46	34.60	150	2,284	6.57%	大買/鉅額交易
2024/02/23	14	33.54	62	33.56	33.25	-48	2,267	-2.12%
2024/02/22	26	33.94	30	34.00	33.90	-4	2,267	-0.18%
2024/02/21	79	34.36	51	34.34	34.25	28	2,256	1.24%
2024/02/20	8	34.52	12	34.59	34.40	-4	2,252	-0.18%
2024/02/19	79	34.90	39	34.93	34.55	40	2,242	1.78%
2024/02/16	34	34.28	54	34.37	34.50	-20	2,219	-0.90%
2024/02/15	313	33.79	8	33.82	33.85	305	2,202	13.85%	大買/鉅額交易
2024/02/05	24	32.30	8	32.45	32.65	16	2,177	0.73%
2024/02/02	18	32.72	572	32.81	32.55	-554	2,172	-25.50%	大賣/鉅額交易
2024/02/01	136	34.04	216	34.05	33.75	-80	2,142	-3.73%	大買/大賣/
2024/01/31	43	33.43	53	33.34	33.30	-10	2,111	-0.47%
2024/01/30	40	33.22	435	33.05	33.10	-395	2,097	-18.83%	大賣/鉅額交易
2024/01/29	18	32.54	140	32.48	32.50	-122	2,074	-5.88%	大賣/鉅額交易
2024/01/26	8	33.16	10	32.94	32.65	-2	2,068	-0.10%
2024/01/25	25	33.34	15	33.46	33.25	10	2,062	0.48%
2024/01/24	27	33.90	24	34.01	33.70	3	2,052	0.15%
2024/01/23	146	33.65	168	33.70	33.60	-22	2,041	-1.08%	大買/大賣/
2024/01/22	37	33.31	145	33.26	33.65	-108	2,030	-5.32%	大賣/鉅額交易
2024/01/19	90	32.83	72	33.05	33.40	18	2,016	0.89%
2024/01/18	100	32.95	112	32.60	32.15	-12	1,993	-0.60%	大賣/
2024/01/17	61	32.23	160	32.28	32.05	-99	1,972	-5.02%	大賣/
2024/01/16	78	32.68	124	32.72	32.05	-46	1,951	-2.36%	大賣/
2024/01/15	385	34.19	181	33.89	33.80	204	1,927	10.58%	大買/大賣/鉅額交易
2024/01/12	129	32.60	107	32.64	32.70	22	1,877	1.17%	大買/大賣/
2024/01/11	38	33.03	177	33.09	33.00	-139	1,862	-7.46%	大賣/鉅額交易
2024/01/10	110	33.06	148	33.54	33.00	-38	1,845	-2.06%	大買/大賣/
2024/01/09	316	34.16	387	34.33	33.70	-71	1,808	-3.93%	大買/大賣/
2024/01/08	351	36.25	156	36.66	35.50	195	1,752	11.13%	大買/大賣/鉅額交易
2024/01/05	285	38.03	241	38.15	37.05	44	1,709	2.57%	大買/大賣/
2024/01/04	691	37.97	137	38.51	37.60	554	1,659	33.37%	大買/大賣/鉅額交易
2024/01/03	241	39.56	402	39.92	39.10	-161	1,590	-10.12%	大買/大賣/鉅額交易
2024/01/02	1,020	42.54	793	41.84	41.20	227	1,507	15.05%	大買/大賣/鉅額交易
2023/12/29	626	40.28	648	40.17	40.30	-22	1,367	-1.61%	大買/大賣/
2023/12/28	477	37.99	561	38.32	39.30	-84	1,248	-6.73%	大買/大賣/
2023/12/27	1,010	41.48	1,172	41.15	39.30	-162	1,121	-14.45%	大買/大賣/鉅額交易
2023/12/26	458	41.46	319	40.82	42.65	139	773	17.98%	大買/大賣/鉅額交易
2023/12/25	283	38.31	205	37.69	38.80	78	637	12.23%	大買/大賣/
2023/12/22	236	35.76	208	35.78	36.35	28	545	5.14%	大買/大賣/
2023/12/21	40	34.34	95	34.33	34.85	-55	482	-11.41%
2023/12/20	105	34.36	66	34.47	34.50	39	458	8.51%	大買/
2023/12/19	164	32.84	22	33.28	33.50	142	422	33.59%	大買/鉅額交易
2023/12/18	166	33.39	96	33.46	32.90	70	406	17.21%	大買/
2023/12/15	168	32.58	1	32.90	32.60	167	389	42.87%	大買/鉅額交易
2023/12/14	89	32.53	0	0.00	32.50	89	369	24.07%
2023/12/13	45	32.34	24	32.49	32.25	21	360	5.82%
2023/12/12	60	32.83	83	32.82	32.45	-23	346	-6.63%
2023/12/11	54	31.93	16	31.61	32.15	38	313	12.12%
2023/12/08	9	29.98	38	29.88	30.30	-29	277	-10.45%
2023/12/07	3	29.98	37	30.06	29.70	-34	272	-12.48%
2023/12/06	5	30.26	83	30.31	30.10	-78	268	-29.06%
2023/12/05	178	30.13	1	29.75	30.60	177	261	67.67%	大買/鉅額交易
2023/12/04	3	29.35	12	29.25	29.70	-9	237	-3.79%
2023/12/01	0	0.00	10	29.55	29.15	-10	228	-4.38%
2023/11/30	11	29.76	0	0.00	29.60	11	219	5.02%
2023/11/29	4	29.33	1	29.30	29.35	3	204	1.46%
2023/11/28	26	29.14	10	29.08	29.35	16	195	8.17%
2023/11/27	33	29.13	1	29.10	28.95	32	174	18.31%
2023/11/24	1	28.55	1	28.60	28.55	0	166	0.00%
2023/11/22	8	28.30	10	28.26	28.30	-2	153	-1.30%
2023/11/21	9	28.05	1	28.20	28.25	8	147	5.44%
2023/11/20	0	0.00	18	27.78	27.75	-18	135	-13.32%
2023/11/17	4	27.73	0	0.00	27.75	4	134	2.98%
2023/11/16	1	27.35	0	0.00	27.35	1	126	0.79%
2023/11/10	1	26.95	0	0.00	26.85	1	124	0.80%
2023/11/07	5	27.15	15	27.05	27.05	-10	130	-7.64%
2023/11/01	1	26.50	0	0.00	26.75	1	133	0.75%
2023/10/31	1	26.65	6	26.85	26.70	-5	135	-3.68%
2023/10/30	1	26.85	0	0.00	26.90	1	138	0.72%
2023/10/27	2	26.68	0	0.00	26.80	2	139	1.43%
2023/10/26	1	26.50	0	0.00	26.45	1	144	0.69%
2023/10/24	13	26.20	0	0.00	26.50	13	151	8.56%
2023/10/23	11	26.25	1	26.30	26.20	10	152	6.56%
2023/10/20	2	26.05	0	0.00	26.20	2	154	1.30%
2023/10/19	6	26.30	10	26.31	26.25	-4	159	-2.50%
2023/10/18	5	26.70	10	26.28	26.25	-5	160	-3.12%
2023/10/17	2	26.55	0	0.00	26.60	2	159	1.26%
2023/10/16	3	26.75	0	0.00	26.80	3	160	1.87%
2023/10/13	0	0.00	8	26.82	26.80	-8	163	-4.89%
2023/10/11	10	26.78	2	26.80	26.70	8	174	4.59%
2023/10/06	3	27.00	0	0.00	27.00	3	177	1.69%
2023/10/04	0	0.00	1	26.70	26.75	-1	185	-0.54%
2023/10/03	3	26.95	0	0.00	26.90	3	190	1.58%
2023/10/02	1	26.95	5	27.05	26.85	-4	192	-2.08%
2023/09/28	1	26.90	0	0.00	26.90	1	196	0.51%
2023/09/27	0	0.00	3	27.00	27.05	-3	201	-1.49%
2023/09/26	4	27.00	1	27.10	27.00	3	205	1.46%
2023/09/25	2	27.05	0	0.00	27.10	2	210	0.95%
2023/09/22	1	26.80	0	0.00	26.85	1	218	0.46%
2023/09/21	0	0.00	11	26.86	26.85	-11	225	-4.87%
2023/09/20	0	0.00	10	27.07	27.00	-10	230	-4.35%
2023/09/15	1	27.25	0	0.00	27.20	1	244	0.41%
2023/09/14	2	27.33	10	27.30	27.30	-8	248	-3.21%
2023/09/13	5	27.31	0	0.00	27.30	5	252	1.98%
2023/09/12	5	27.30	3	27.25	27.25	2	256	0.78%
2023/09/11	36	27.55	1	27.40	27.30	35	270	12.93%
2023/09/08	1	27.45	0	0.00	27.45	1	282	0.35%
2023/09/07	6	27.34	0	0.00	27.40	6	289	2.07%
2023/09/06	0	0.00	23	27.50	27.45	-23	305	-7.52%
2023/09/05	0	0.00	26	27.49	27.60	-26	310	-8.37%
2023/09/04	43	27.66	58	27.65	27.60	-15	325	-4.61%
2023/09/01	14	27.28	25	27.26	27.20	-11	331	-3.32%
2023/08/31	38	27.16	30	27.16	27.20	8	346	2.31%
2023/08/30	52	26.90	36	26.90	26.90	16	394	4.06%
2023/08/29	4	26.70	10	26.68	26.65	-6	495	-1.21%
2023/08/28	13	26.57	4	26.56	26.65	9	520	1.73%
2023/08/25	28	26.22	0	0.00	26.25	28	518	5.40%
2023/08/24	7	26.36	16	26.29	26.15	-9	519	-1.73%
2023/08/23	7	26.23	2	26.25	26.30	5	520	0.96%
2023/08/21	9	26.01	2	26.00	26.00	7	528	1.32%
2023/08/18	21	26.18	2	26.05	26.00	19	535	3.55%
2023/08/17	6	26.04	0	0.00	26.20	6	536	1.12%
2023/08/16	14	25.95	4	25.93	26.10	10	539	1.85%
2023/08/15	11	25.83	0	0.00	25.85	11	539	2.04%
2023/08/14	6	25.73	15	26.00	25.70	-9	540	-1.67%
2023/08/11	2	26.45	0	0.00	26.30	2	535	0.37%
2023/08/10	9	26.30	6	26.38	26.40	3	534	0.56%
2023/08/09	0	0.00	17	26.46	26.45	-17	539	-3.15%
2023/08/08	0	0.00	18	26.53	26.60	-18	538	-3.34%
2023/08/04	17	26.65	5	26.77	26.60	12	548	2.19%
2023/08/02	3	26.50	22	26.42	26.40	-19	550	-3.45%
2023/08/01	1	26.45	0	0.00	26.50	1	554	0.18%
2023/07/31	6	26.51	1	26.50	26.30	5	560	0.89%
2023/07/28	2	26.60	3	26.50	26.60	-1	563	-0.18%
2023/07/26	13	26.84	7	26.78	26.70	6	582	1.03%
2023/07/25	5	26.75	1	26.85	26.80	4	596	0.67%
2023/07/24	43	26.57	0	0.00	26.65	43	594	7.23%
2023/07/21	4	27.00	1	26.95	26.90	3	588	0.51%
2023/07/20	11	27.18	1	27.25	27.10	10	590	1.69%
2023/07/19	7	27.29	5	27.33	27.15	2	593	0.34%
2023/07/18	2	26.90	51	27.01	27.10	-49	597	-8.20%
2023/07/17	18	27.42	4	27.39	27.35	14	600	2.33%
2023/07/14	0	0.00	79	27.27	27.35	-79	601	-13.14%
2023/07/13	0	0.00	37	26.63	26.60	-37	598	-6.18%
2023/07/12	0	0.00	35	26.67	26.55	-35	602	-5.81%
2023/07/11	4	26.98	0	0.00	26.90	4	603	0.66%
2023/07/10	20	27.22	4	27.00	27.00	16	610	2.62%
2023/07/07	27	27.34	15	27.32	27.45	12	609	1.97%
2023/07/06	14	27.50	15	27.69	27.50	-1	609	-0.16%
2023/07/05	4	27.79	20	27.85	27.70	-16	610	-2.62%
2023/07/04	5	28.00	12	27.90	27.90	-7	608	-1.15%
2023/07/03	38	28.33	21	28.29	28.20	17	607	2.80%
2023/06/30	38	28.51	24	28.50	28.45	14	602	2.32%
2023/06/29	23	28.14	16	27.91	28.10	7	597	1.17%
2023/06/28	6	27.67	16	27.75	27.65	-10	591	-1.69%
2023/06/27	22	27.62	5	27.86	27.50	17	590	2.88%
2023/06/26	0	0.00	20	27.13	27.15	-20	584	-3.42%
2023/06/21	2	27.20	30	27.27	27.35	-28	581	-4.82%
2023/06/20	0	0.00	35	27.37	27.30	-35	579	-6.04%
2023/06/19	1	27.40	15	27.43	27.40	-14	578	-2.42%
2023/06/16	0	0.00	17	27.44	27.40	-17	576	-2.95%
2023/06/15	3	27.45	33	27.35	27.35	-30	573	-5.23%
2023/06/14	49	28.81	16	28.82	29.00	33	558	5.91%
2023/06/13	13	28.61	42	28.64	28.60	-29	545	-5.31%
2023/06/12	13	28.70	49	28.74	28.50	-36	539	-6.68%
2023/06/09	15	29.20	57	29.21	29.25	-42	523	-8.03%
2023/06/08	62	29.10	65	29.20	29.05	-3	521	-0.58%
2023/06/07	13	29.47	59	29.42	29.35	-46	514	-8.94%
2023/06/06	57	29.75	26	29.82	29.65	31	504	6.15%
2023/06/05	184	30.28	148	30.10	30.10	36	489	7.35%	大買/大賣/
2023/06/02	112	29.47	332	29.52	29.90	-220	446	-49.30%	大買/大賣/鉅額交易
2023/06/01	112	28.13	47	28.01	28.25	65	344	18.89%	大買/
2023/05/30	4	27.01	2	27.00	27.00	2	322	0.62%
2023/05/29	5	27.07	5	27.05	27.05	0	322	0.00%
2023/05/26	0	0.00	9	27.01	27.05	-9	323	-2.79%
2023/05/25	1	27.35	10	27.34	27.30	-9	320	-2.81%
2023/05/24	1	27.20	37	27.86	27.40	-36	319	-11.25%
2023/05/23	1	27.25	0	0.00	27.35	1	313	0.32%
2023/05/22	4	27.15	0	0.00	27.15	4	314	1.27%
2023/05/19	0	0.00	17	27.05	26.95	-17	313	-5.43%
2023/05/18	0	0.00	28	27.08	26.95	-28	313	-8.95%
2023/05/17	0	0.00	23	27.07	27.05	-23	311	-7.38%
2023/05/16	4	26.85	4	26.90	26.90	0	313	0.00%
2023/05/15	13	26.66	15	26.64	26.60	-2	314	-0.63%
2023/05/12	7	27.11	8	27.18	26.95	-1	315	-0.32%
2023/05/11	7	27.11	8	27.18	27.05	-1	321	-0.31%
2023/05/10	15	27.30	18	27.16	27.50	-3	320	-0.94%
2023/05/09	10	27.47	8	27.44	27.35	2	360	0.55%
2023/05/08	21	27.88	9	28.12	27.75	12	369	3.25%
2023/05/05	42	28.19	12	28.13	28.15	30	363	8.25%
2023/05/04	45	28.09	5	27.80	28.10	40	359	11.11%
2023/05/03	46	27.91	18	27.80	27.80	28	353	7.93%
2023/05/02	28	27.74	1	27.95	27.70	27	344	7.84%
2023/04/28	79	27.61	2	27.75	27.60	77	330	23.28%
2023/04/27	5	26.81	0	0.00	26.85	5	316	1.58%
2023/04/26	2	26.80	2	26.70	26.85	0	316	0.00%
2023/04/25	46	26.80	6	26.80	26.75	40	316	12.63%
2023/04/24	20	26.81	0	0.00	26.95	20	315	6.34%
2023/04/21	32	26.69	24	26.74	26.65	8	313	2.55%
2023/04/20	36	27.17	0	0.00	27.10	36	311	11.54%
2023/04/19	37	27.12	0	0.00	27.05	37	308	12.01%
2023/04/18	4	26.98	26	26.94	26.95	-22	304	-7.23%
2023/04/17	5	27.15	0	0.00	27.10	5	301	1.66%
2023/04/14	2	26.60	42	26.69	26.80	-40	293	-13.61%
2023/04/13	50	26.77	3	26.72	26.75	47	289	16.24%
2023/04/12	21	26.35	2	26.50	26.40	19	283	6.71%
2023/04/11	9	26.40	2	26.35	26.40	7	284	2.46%
2023/04/10	52	26.42	2	26.45	26.40	50	284	17.56%
2023/04/07	3	26.12	0	0.00	26.15	3	283	1.06%
2023/04/06	33	26.21	0	0.00	26.20	33	297	11.08%
2023/03/31	12	25.83	1	25.95	25.80	11	295	3.72%
2023/03/30	23	25.79	4	25.95	25.80	19	295	6.42%
2023/03/29	5	25.84	0	0.00	25.85	5	295	1.69%
2023/03/28	1	25.45	0	0.00	25.65	1	302	0.33%
2023/03/27	0	0.00	16	26.05	26.05	-16	310	-5.16%
2023/03/24	7	26.11	11	26.15	26.15	-4	313	-1.28%
2023/03/23	0	0.00	1	26.05	26.05	-1	314	-0.32%
2023/03/22	13	26.12	24	26.12	26.10	-11	324	-3.39%
2023/03/21	9	25.84	26	25.89	25.85	-17	338	-5.03%
2023/03/20	0	0.00	11	25.74	25.65	-11	344	-3.19%
2023/03/17	0	0.00	10	25.51	25.45	-10	345	-2.89%
2023/03/16	0	0.00	5	25.26	25.25	-5	348	-1.44%
2023/03/15	9	25.75	6	25.77	25.70	3	352	0.85%
2023/03/14	19	25.79	11	25.79	25.70	8	359	2.23%
2023/03/13	20	25.25	28	25.34	25.90	-8	387	-2.06%
2023/03/10	3	25.60	11	25.49	25.40	-8	390	-2.05%
2023/03/09	4	26.15	5	25.97	25.95	-1	384	-0.26%
2023/03/08	1	26.20	0	0.00	26.20	1	384	0.26%
2023/03/07	17	26.30	2	26.50	26.35	15	381	3.93%
2023/03/06	4	26.13	0	0.00	26.15	4	374	1.07%
2023/03/03	12	26.21	0	0.00	26.15	12	376	3.18%
2023/03/02	4	25.96	0	0.00	26.10	4	375	1.06%
2023/03/01	0	0.00	2	26.10	26.05	-2	375	-0.53%
2023/02/24	2	26.00	7	26.10	26.15	-5	376	-1.33%
2023/02/23	2	26.05	0	0.00	26.20	2	377	0.53%
2023/02/22	11	26.00	4	25.90	26.00	7	374	1.87%
2023/02/21	6	26.06	0	0.00	26.10	6	372	1.61%
2023/02/17	1	25.95	2	26.03	26.00	-1	372	-0.27%
2023/02/16	0	0.00	9	25.78	25.85	-9	372	-2.41%
2023/02/15	1	26.00	3	25.90	25.75	-2	374	-0.53%
2023/02/14	18	25.70	4	25.85	25.75	14	375	3.73%
2023/02/13	13	25.89	0	0.00	25.80	13	374	3.47%
2023/02/10	11	26.26	11	26.10	25.95	0	373	0.00%
2023/02/09	1	26.55	15	26.39	26.40	-14	370	-3.78%
2023/02/08	0	0.00	33	26.34	26.35	-33	363	-9.07%
2023/02/07	0	0.00	95	26.43	26.60	-95	357	-26.60%
2023/02/06	10	25.24	25	25.87	26.00	-15	315	-4.76%
2023/02/03	0	0.00	5	25.17	25.25	-5	302	-1.66%
2023/02/02	6	25.18	12	25.15	25.30	-6	301	-1.99%
2023/02/01	0	0.00	3	25.10	25.15	-3	299	-1.00%
2023/01/31	7	24.89	3	25.10	25.10	4	299	1.34%
2023/01/30	20	24.82	42	24.80	24.80	-22	300	-7.33%
2023/01/17	2	24.95	9	24.92	24.85	-7	299	-2.34%
2023/01/16	2	24.83	14	24.93	25.00	-12	301	-3.99%
2023/01/13	10	24.82	6	24.80	24.75	4	307	1.30%
2023/01/12	2	24.75	23	24.82	24.80	-21	310	-6.75%
2023/01/11	0	0.00	20	24.96	24.90	-20	309	-6.45%
2023/01/10	0	0.00	42	25.06	25.00	-42	308	-13.62%
2023/01/09	0	0.00	15	25.30	25.20	-15	305	-4.92%
2023/01/06	0	0.00	10	25.24	25.35	-10	304	-3.29%
2023/01/05	5	25.37	10	25.34	25.25	-5	310	-1.61%
2023/01/04	0	0.00	20	25.44	25.40	-20	310	-6.44%
2023/01/03	9	25.56	13	25.54	25.45	-4	314	-1.27%
2022/12/30	6	25.52	21	25.56	25.55	-15	312	-4.80%
2022/12/29	26	25.36	5	25.32	25.55	21	309	6.78%
2022/12/28	1	25.70	3	25.80	25.65	-2	308	-0.65%
2022/12/27	2	26.15	16	26.11	26.15	-14	306	-4.56%
2022/12/26	28	26.44	20	26.70	26.30	8	303	2.63%
2022/12/23	5	25.69	1	25.80	25.65	4	288	1.38%
2022/12/22	1	25.30	9	25.39	25.70	-8	296	-2.70%
2022/12/21	19	25.47	2	25.60	25.40	17	304	5.58%
2022/12/20	8	25.64	37	25.82	25.40	-29	304	-9.54%
2022/12/19	33	26.28	20	26.37	26.45	13	307	4.23%
2022/12/16	10	25.49	0	0.00	25.65	10	318	3.14%
2022/12/15	0	0.00	16	25.92	25.65	-16	321	-4.98%
2022/12/14	0	0.00	26	26.11	25.90	-26	320	-8.12%
2022/12/13	12	26.17	13	26.46	26.20	-1	312	-0.32%
2022/12/12	0	0.00	1	25.55	25.80	-1	302	-0.33%
2022/12/09	0	0.00	14	25.32	25.30	-14	296	-4.72%
2022/12/08	7	25.49	3	25.50	25.35	4	295	1.35%
2022/12/07	5	25.49	10	25.08	25.30	-5	295	-1.69%
2022/12/06	57	25.22	36	25.18	25.15	21	289	7.26%
2022/12/05	5	26.24	193	25.82	25.50	-188	284	-65.99%	大賣/鉅額交易
2022/12/02	25	25.06	68	24.85	25.10	-43	259	-16.60%
2022/12/01	1	24.40	33	24.41	24.45	-32	255	-12.51%
2022/11/30	3	24.37	3	24.23	24.40	0	276	0.00%
2022/11/29	0	0.00	3	24.27	24.35	-3	287	-1.04%
2022/11/25	4	24.51	22	24.31	24.30	-18	313	-5.74%
2022/11/24	0	0.00	1	24.30	24.25	-1	323	-0.31%
2022/11/23	5	24.12	7	24.10	24.10	-2	327	-0.61%
2022/11/22	23	24.33	0	0.00	24.20	23	332	6.92%
2022/11/21	2	24.28	2	24.35	24.40	0	337	0.00%
2022/11/18	1	24.20	0	0.00	24.20	1	341	0.29%
2022/11/16	1	24.00	6	23.98	23.95	-5	365	-1.37%
2022/11/15	13	24.09	1	24.25	24.15	12	376	3.19%
2022/11/14	1	24.25	0	0.00	24.30	1	377	0.26%
2022/11/11	1	24.05	5	23.95	23.90	-4	381	-1.05%
2022/11/09	3	24.15	8	23.96	24.20	-5	403	-1.24%
2022/11/08	3	23.97	2	23.85	23.95	1	409	0.24%
2022/11/07	6	23.63	12	23.71	23.80	-6	411	-1.46%
2022/11/04	0	0.00	8	23.58	23.65	-8	417	-1.92%
2022/11/03	0	0.00	4	23.70	23.75	-4	421	-0.95%
2022/11/02	2	23.48	10	23.84	23.70	-8	428	-1.87%
2022/11/01	4	23.58	0	0.00	23.50	4	432	0.93%
2022/10/31	1	23.20	0	0.00	23.30	1	438	0.23%
2022/10/28	0	0.00	1	23.35	23.10	-1	442	-0.23%
2022/10/27	0	0.00	6	23.47	23.50	-6	447	-1.34%
2022/10/26	4	23.05	0	0.00	23.10	4	459	0.87%
2022/10/25	5	23.14	17	23.14	23.15	-12	513	-2.33%
2022/10/24	6	23.32	3	23.38	23.45	3	537	0.56%
2022/10/21	3	23.15	12	23.14	23.15	-9	539	-1.67%
2022/10/20	1	23.85	1	23.50	23.40	0	537	0.00%
2022/10/19	1	24.45	0	0.00	24.00	1	535	0.19%
2022/10/18	7	24.36	0	0.00	24.30	7	540	1.30%
2022/10/14	0	0.00	7	24.51	24.50	-7	547	-1.28%
2022/10/13	2	24.85	11	24.28	23.90	-9	550	-1.64%
2022/10/12	0	0.00	4	24.93	24.95	-4	545	-0.73%
2022/10/11	0	0.00	11	24.74	24.85	-11	548	-2.00%
2022/10/07	4	25.46	1	25.50	25.45	3	549	0.55%
2022/10/06	9	25.48	4	25.48	25.65	5	552	0.90%
2022/10/05	37	25.72	8	25.91	25.50	29	559	5.18%
2022/10/04	28	25.68	4	25.65	25.60	24	562	4.27%
2022/10/03	8	25.54	8	25.38	25.40	0	580	0.00%
2022/09/30	14	25.17	15	25.48	25.70	-1	597	-0.17%
2022/09/29	3	25.27	54	25.62	25.40	-51	605	-8.42%
2022/09/28	70	24.90	4	24.55	24.55	66	612	10.78%
2022/09/27	6	25.51	10	25.28	25.60	-4	618	-0.65%
2022/09/26	0	0.00	36	25.51	25.30	-36	631	-5.70%
2022/09/23	9	27.21	63	26.28	26.20	-54	648	-8.32%
2022/09/21	27	26.42	0	0.00	26.25	27	722	3.74%
2022/09/20	29	26.41	3	26.45	26.50	26	729	3.56%
2022/09/19	5	26.59	5	26.32	26.25	0	730	0.00%
2022/09/16	0	0.00	10	26.85	26.85	-10	724	-1.38%
2022/09/15	9	26.99	6	26.97	26.85	3	724	0.41%
2022/09/14	53	26.86	0	0.00	26.85	53	724	7.31%
2022/09/13	40	26.91	10	27.00	26.95	30	725	4.14%
2022/09/12	5	27.08	0	0.00	27.00	5	731	0.68%
2022/09/08	0	0.00	4	27.20	27.00	-4	734	-0.54%
2022/09/07	6	26.85	14	26.83	26.80	-8	738	-1.08%
2022/09/06	0	0.00	263	27.75	27.05	-263	745	-35.28%	大賣/鉅額交易
2022/09/05	10	28.41	20	28.54	28.70	-10	726	-1.38%
2022/09/02	26	28.31	5	28.31	28.10	21	715	2.94%
2022/09/01	22	28.03	16	28.27	28.00	6	705	0.85%
2022/08/31	49	28.24	4	28.16	28.25	45	706	6.37%
2022/08/30	33	27.64	4	27.75	27.70	29	694	4.17%
2022/08/29	12	27.52	7	27.54	27.30	5	697	0.72%
2022/08/26	23	27.75	18	27.59	27.55	5	701	0.71%
2022/08/25	10	27.76	10	27.87	27.75	0	696	0.00%
2022/08/24	55	27.86	5	27.88	28.00	50	691	7.23%
2022/08/23	54	27.78	49	27.65	27.45	5	677	0.74%
2022/08/22	52	27.68	9	27.59	27.65	43	671	6.40%
2022/08/19	45	27.28	5	27.31	27.25	40	662	6.04%
2022/08/18	15	27.08	1	27.15	27.20	14	668	2.09%
2022/08/17	22	27.23	2	27.25	26.80	20	664	3.01%
2022/08/16	165	27.36	1	27.35	27.15	164	654	25.07%	大買/鉅額交易
2022/08/15	36	27.14	0	0.00	27.10	36	643	5.60%
2022/08/12	2	26.95	8	27.19	27.25	-6	637	-0.94%
2022/08/11	0	0.00	47	26.90	27.25	-47	640	-7.33%
2022/08/10	32	26.72	1	26.80	26.80	31	639	4.84%
2022/08/09	36	26.63	6	26.72	26.80	30	644	4.66%
2022/08/08	3	26.42	10	26.33	26.60	-7	656	-1.07%
2022/08/05	14	26.50	5	26.65	26.60	9	664	1.35%
2022/08/04	2	26.35	17	26.25	26.65	-15	675	-2.22%
2022/08/03	4	26.35	47	26.59	26.35	-43	697	-6.16%
2022/08/02	30	27.01	5	26.84	27.00	25	762	3.28%
2022/08/01	6	27.55	104	28.04	27.50	-98	843	-11.62%	大賣/
2022/07/29	22	27.70	5	27.63	27.90	17	791	2.15%
2022/07/28	17	27.29	0	0.00	27.10	17	772	2.20%
2022/07/27	6	26.98	2	27.15	27.20	4	775	0.52%
2022/07/26	13	27.01	2	26.90	27.05	11	775	1.42%
2022/07/25	26	27.14	0	0.00	27.25	26	781	3.33%
2022/07/22	47	26.76	2	26.80	26.70	45	781	5.76%
2022/07/21	1	26.50	0	0.00	26.50	1	785	0.13%
2022/07/20	2	26.65	13	26.72	26.70	-11	795	-1.38%
2022/07/19	4	26.35	4	26.50	26.75	0	814	0.00%
2022/07/18	4	26.23	32	26.51	26.45	-28	852	-3.28%
2022/07/15	2	25.75	55	25.83	25.90	-53	909	-5.83%
2022/07/14	0	0.00	16	25.70	25.75	-16	950	-1.68%
2022/07/13	24	25.99	32	25.91	25.80	-8	962	-0.83%
2022/07/12	44	26.09	14	26.24	26.00	30	998	3.00%
2022/07/11	30	26.62	31	26.49	26.55	-1	996	-0.10%
2022/07/08	63	27.63	22	27.95	27.50	41	985	4.16%
2022/07/07	83	27.49	2	27.30	27.50	81	974	8.31%
2022/07/06	176	27.40	10	27.40	27.10	166	965	17.19%	大買/鉅額交易
2022/07/05	192	27.26	23	27.18	27.35	169	958	17.64%	大買/鉅額交易
2022/07/04	157	26.90	25	26.98	26.85	132	948	13.92%	大買/鉅額交易
2022/07/01	70	27.00	5	27.58	26.35	65	939	6.92%
2022/06/30	63	27.33	68	27.49	27.00	-5	916	-0.55%
2022/06/29	140	27.35	193	27.15	27.20	-53	906	-5.85%	大買/大賣/
2022/06/28	24	26.49	0	0.00	26.45	24	840	2.85%
2022/06/24	4	25.44	9	25.69	25.85	-5	834	-0.60%
2022/06/23	3	25.27	0	0.00	25.30	3	836	0.36%
2022/06/22	9	25.27	0	0.00	25.10	9	836	1.08%
2022/06/21	8	25.40	0	0.00	25.80	8	835	0.96%
2022/06/20	2	25.40	10	25.04	25.00	-8	834	-0.96%
2022/06/17	0	0.00	1	25.50	25.50	-1	826	-0.12%
2022/06/15	62.9	26.86	9	26.95	26.95	53.9	816	6.60%
2022/06/14	36	26.60	14	26.61	26.70	22	807	2.73%
2022/06/13	0	0.00	1	26.80	26.75	-1	805	-0.12%
2022/06/10	27	27.09	8	26.96	27.05	19	807	2.35%
2022/06/09	60	27.12	7	27.19	27.05	53	799	6.63%
2022/06/08	13	26.63	11	26.66	26.70	2	793	0.25%
2022/06/07	10	26.57	176	26.61	26.70	-166	790	-20.99%	大賣/鉅額交易
2022/06/06	31	26.65	8	26.88	26.85	23	783	2.93%
2022/06/02	9	26.27	0	0.00	26.30	9	779	1.16%
2022/06/01	16	26.10	0	0.00	26.05	16	783	2.04%
2022/05/31	3	25.98	0	0.00	25.95	3	789	0.38%
2022/05/30	16	26.03	0	0.00	26.15	16	793	2.02%
2022/05/27	0	0.00	16	25.68	25.70	-16	794	-2.01%
2022/05/26	4	25.73	21	25.91	25.60	-17	795	-2.14%
2022/05/25	0	0.00	7	26.00	26.05	-7	789	-0.89%
2022/05/24	9	26.18	6	26.20	26.00	3	792	0.38%
2022/05/23	14	26.07	16	25.98	26.10	-2	791	-0.25%
2022/05/20	14	26.08	1	26.05	26.00	13	793	1.64%
2022/05/19	12	26.02	2	26.10	26.10	10	792	1.26%
2022/05/18	76	26.28	1	26.25	26.10	75	790	9.49%
2022/05/17	36	26.01	4	26.25	26.10	32	786	4.07%
2022/05/16	84	26.08	46	26.15	26.15	38	778	4.88%
2022/05/13	4	26.20	32	26.34	26.05	-28	762	-3.67%
2022/05/12	12	26.36	83	26.34	26.30	-71	764	-9.29%
2022/05/11	73	26.91	63	26.76	26.55	10	757	1.32%
2022/05/10	92	27.10	210	27.68	27.50	-118	737	-16.00%	大賣/鉅額交易
2022/05/09	170	27.97	255	28.32	27.80	-85	677	-12.55%	大買/大賣/
2022/05/06	8	26.26	14	26.32	26.25	-6	587	-1.02%
2022/05/05	12	26.53	3	26.50	26.50	9	598	1.50%
2022/05/04	2	26.93	4	26.70	26.50	-2	594	-0.34%
2022/05/03	6	27.22	7	27.09	27.05	-1	590	-0.17%
2022/04/29	5	27.50	4	27.25	27.15	1	601	0.17%
2022/04/28	61	27.05	23	27.02	27.10	38	598	6.35%
2022/04/27	41	26.49	31	26.72	26.55	10	596	1.68%
2022/04/26	12	26.95	65	26.98	26.70	-53	597	-8.87%
2022/04/25	47	27.53	63	27.49	27.15	-16	615	-2.60%
2022/04/22	124	28.65	168	28.72	28.35	-44	619	-7.10%	大買/大賣/
2022/04/21	170	28.42	164	28.40	28.70	6	594	1.01%	大買/大賣/
2022/04/20	128	27.35	49	27.49	27.25	79	555	14.22%	大買/
2022/04/19	16	26.79	107	26.76	26.70	-91	521	-17.44%	大賣/
2022/04/18	66	26.83	18	27.36	27.20	48	533	9.00%
2022/04/15	18	26.52	27	26.31	26.30	-9	501	-1.79%
2022/04/14	43	25.85	0	0.00	26.30	43	503	8.54%
2022/04/13	69	25.81	7	25.88	25.70	62	499	12.42%
2022/04/12	11	25.65	32	25.68	25.80	-21	493	-4.25%
2022/04/11	27	26.19	98	26.06	25.80	-71	497	-14.27%
2022/04/08	45	26.31	8	26.29	26.30	37	494	7.48%
2022/04/07	21	26.27	6	26.30	26.10	15	494	3.03%
2022/04/06	20	26.21	0	0.00	26.25	20	497	4.02%
2022/04/01	43	26.43	106	26.28	26.15	-63	495	-12.72%	大賣/
2022/03/31	38	26.04	0	0.00	26.15	38	479	7.93%
2022/03/30	11	25.50	1	25.35	25.75	10	475	2.10%
2022/03/29	4	25.33	2	25.30	25.30	2	479	0.42%
2022/03/28	20	25.23	4	25.39	25.35	16	489	3.27%
2022/03/25	4	25.68	30	25.61	25.55	-26	492	-5.28%
2022/03/23	0	0.00	24	25.81	25.80	-24	497	-4.83%
2022/03/22	0	0.00	10	25.80	25.80	-10	497	-2.01%
2022/03/21	18	25.75	8	25.70	25.75	10	497	2.01%
2022/03/18	1	25.15	1	25.35	25.40	0	496	0.00%
2022/03/17	18	25.26	1	25.35	25.30	17	500	3.40%
2022/03/16	11	25.10	3	25.03	25.10	8	501	1.59%
2022/03/15	38	25.12	1	25.00	25.00	37	501	7.38%
2022/03/14	7	25.39	0	0.00	25.35	7	502	1.39%
2022/03/10	1	25.45	0	0.00	25.65	1	502	0.20%
2022/03/09	6	25.40	0	0.00	25.40	6	514	1.17%
2022/03/08	42	25.39	1	25.30	25.15	41	513	7.99%
2022/03/07	133	25.47	2	25.48	25.45	131	508	25.76%	大買/鉅額交易
2022/02/25	2	25.35	0	0.00	25.35	2	490	0.41%
2022/02/24	1	25.40	4	25.43	25.25	-3	488	-0.61%
2022/02/23	1	25.60	0	0.00	25.60	1	485	0.21%
2022/02/22	2	25.75	1	25.45	25.65	1	491	0.20%
2022/02/21	2	25.75	0	0.00	25.90	2	488	0.41%
2022/02/18	2	25.60	0	0.00	25.60	2	487	0.41%
2022/02/17	32	25.84	3	25.85	25.60	29	484	5.99%
2022/02/16	24	25.98	8	25.94	25.85	16	482	3.31%
2022/02/15	6	25.42	1	25.65	25.65	5	486	1.03%
2022/02/14	3	25.75	0	0.00	25.50	3	489	0.61%
2022/02/11	4	25.85	34	25.99	25.90	-30	482	-6.22%
2022/02/09	98	26.50	4	26.53	26.50	94	466	20.17%
2022/02/07	39	27.01	0	0.00	27.05	39	453	8.60%
2022/01/24	2	25.70	0	0.00	26.60	2	433	0.46%
2022/01/18	2	26.95	0	0.00	26.50	2	400	0.50%
2022/01/17	2	27.45	0	0.00	27.50	2	368	0.54%
2022/01/14	2	26.85	0	0.00	27.05	2	341	0.59%
2022/01/13	2	26.78	0	0.00	26.65	2	326	0.61%
2022/01/12	2	26.78	0	0.00	26.70	2	304	0.66%
2021/11/19	0	0.00	3	23.88	23.80	-3	129	-2.31%
2021/11/17	0	0.00	3	23.78	23.95	-3	120	-2.49%
2021/11/12	1	23.90	0	0.00	23.85	1	121	0.82%
2021/11/11	0	0.00	1	23.90	23.90	-1	118	-0.85%
2021/11/10	0	0.00	1	23.35	23.70	-1	117	-0.85%
2021/11/09	0	0.00	1	23.00	23.15	-1	111	-0.90%
2021/11/05	0	0.00	1	23.00	23.10	-1	112	-0.89%
2021/11/04	0	0.00	1	23.10	23.10	-1	115	-0.86%
2021/11/03	0	0.00	2	23.05	23.10	-2	124	-1.61%
2021/11/01	0	0.00	2	23.05	23.15	-2	126	-1.58%
2021/09/07	1	22.70	4	22.78	22.85	-3	218	-1.37%
2021/08/23	1	22.60	0	0.00	22.60	1	256	0.39%
2021/08/18	0	0.00	3	22.85	22.80	-3	272	-1.10%
2021/08/16	0	0.00	4	23.90	23.90	-4	274	-1.46%
2021/08/11	0	0.00	1	24.20	24.20	-1	278	-0.36%
2021/08/05	0	0.00	4	24.05	24.10	-4	421	-0.95%
2021/08/04	0	0.00	4	24.06	24.05	-4	451	-0.89%
2021/08/03	11	24.08	0	0.00	24.00	11	465	2.36%
2021/08/02	0	0.00	4	24.05	24.00	-4	468	-0.85%
2021/07/28	14	23.95	0	0.00	23.95	14	485	2.88%
2021/07/27	2	24.05	3	24.10	24.05	-1	501	-0.20%
2021/07/26	7	24.09	0	0.00	24.15	7	532	1.32%
2021/07/23	5	24.10	0	0.00	24.15	5	545	0.92%
2021/07/21	0	0.00	8	24.01	23.95	-8	571	-1.40%
2021/07/20	22	24.21	0	0.00	24.05	22	580	3.79%
2021/07/15	20	24.05	0	0.00	24.05	20	616	3.24%
2021/07/14	26	23.83	0	0.00	23.95	26	620	4.19%
2021/07/13	0	0.00	21	23.70	23.60	-21	626	-3.35%
2021/07/12	0	0.00	23	23.85	23.85	-23	625	-3.68%
2021/07/09	16	24.01	0	0.00	24.05	16	620	2.58%
2021/06/25	5	24.30	0	0.00	24.35	5	660	0.76%
2021/06/21	7	24.55	0	0.00	24.20	7	666	1.05%
2021/06/18	9	24.61	0	0.00	24.55	9	667	1.35%
2021/06/17	13	24.67	0	0.00	24.80	13	682	1.91%
2021/06/16	61	24.67	0	0.00	24.65	61	667	9.14%
2021/06/15	57	24.61	0	0.00	24.70	57	663	8.59%
2021/06/11	6	24.32	0	0.00	24.35	6	658	0.91%
2021/06/10	21	24.10	0	0.00	24.20	21	655	3.20%
2021/06/09	6	24.07	0	0.00	24.05	6	652	0.92%
2021/06/07	6	24.11	0	0.00	24.10	6	651	0.92%
2021/06/03	8	24.05	0	0.00	24.05	8	648	1.23%
2021/06/02	31	24.00	0	0.00	24.00	31	646	4.80%
2021/05/27	2	24.00	0	0.00	24.00	2	635	0.31%
2021/05/26	21	23.93	0	0.00	24.00	21	633	3.31%
2021/05/20	11	23.74	0	0.00	23.65	11	629	1.75%
2021/05/19	3	23.68	9	23.93	23.95	-6	630	-0.95%
2021/05/18	2	23.05	1	23.60	23.65	1	627	0.16%
2021/05/17	11	22.75	41	23.56	22.90	-30	621	-4.82%
2021/05/14	0	0.00	101	24.63	25.00	-101	602	-16.76%	大賣/鉅額交易
2021/05/13	12	25.40	0	0.00	25.90	12	537	2.23%
2021/05/12	4	23.45	55	23.53	23.55	-51	472	-10.79%
2021/05/11	3	24.55	1	24.15	24.15	2	443	0.45%
2021/05/07	4	24.50	0	0.00	24.45	4	425	0.94%
2021/05/06	0	0.00	1	24.65	24.40	-1	423	-0.24%
2021/05/05	0	0.00	19	24.44	24.40	-19	416	-4.56%
2021/05/03	2	25.63	79	26.20	25.80	-77	397	-19.37%
2021/04/28	0	0.00	16	25.53	25.65	-16	358	-4.47%
2021/04/27	30	25.33	0	0.00	25.40	30	348	8.61%
2021/04/26	26	25.00	0	0.00	25.05	26	334	7.77%
2021/04/23	7	24.51	0	0.00	24.60	7	325	2.15%
2021/04/22	0	0.00	9	24.56	24.60	-9	321	-2.80%
2021/03/24	8	23.99	0	0.00	24.10	8	289	2.76%
2021/03/23	0	0.00	12	24.11	24.10	-12	286	-4.18%
2021/03/22	0	0.00	1	24.10	24.15	-1	285	-0.35%
2021/03/19	6	23.58	0	0.00	23.65	6	273	2.19%
2021/03/16	0	0.00	1	23.20	23.20	-1	269	-0.37%
2021/03/12	0	0.00	5	23.33	23.25	-5	274	-1.82%
2021/03/11	0	0.00	1	23.05	23.10	-1	276	-0.36%
2021/03/10	2	23.15	0	0.00	22.95	2	275	0.72%
2021/03/09	2	23.15	0	0.00	23.20	2	273	0.73%
2021/03/08	0	0.00	1	22.90	22.95	-1	272	-0.37%
2021/03/04	0	0.00	2	23.15	23.05	-2	279	-0.72%
2021/03/02	0	0.00	2	23.25	23.25	-2	284	-0.70%
2021/01/18	2	22.55	0	0.00	22.40	2	251	0.79%
2021/01/14	2	22.98	0	0.00	22.95	2	248	0.81%
2021/01/12	2	22.68	0	0.00	22.80	2	246	0.81%
2021/01/08	1	23.20	0	0.00	22.95	1	238	0.42%
2021/01/06	2	23.43	0	0.00	23.20	2	233	0.86%
2020/12/21	0	0.00	2	24.03	24.05	-2	194	-1.03%
2020/12/10	0	0.00	1	24.10	24.10	-1	172	-0.58%
2020/12/09	0	0.00	1	24.15	24.20	-1	170	-0.59%
2020/12/04	0	0.00	1	24.90	24.85	-1	167	-0.60%
2020/12/03	0	0.00	1	24.85	24.90	-1	168	-0.60%
2020/10/19	7	24.00	0	0.00	24.00	7	341	2.05%
2020/09/29	3	24.45	0	0.00	24.50	3	616	0.49%
2020/09/25	0	0.00	3	24.10	24.20	-3	631	-0.48%
2020/09/17	2	25.45	116	25.36	25.40	-114	688	-16.56%	大賣/鉅額交易
2020/09/16	1	25.60	1	25.55	25.50	0	694	0.00%
2020/09/14	1	25.50	0	0.00	25.55	1	731	0.14%
2020/09/10	1	26.00	0	0.00	25.95	1	877	0.11%
2020/09/09	5	25.90	0	0.00	25.95	5	894	0.56%
2020/09/08	3	25.78	0	0.00	26.05	3	932	0.32%
2020/09/07	0	0.00	10	25.71	25.60	-10	943	-1.06%
2020/09/04	1	26.00	0	0.00	25.80	1	958	0.10%
2020/09/02	1	26.10	0	0.00	26.05	1	976	0.10%
2020/09/01	0	0.00	13	26.21	26.15	-13	977	-1.33%
2020/08/31	0	0.00	8	26.45	26.40	-8	981	-0.81%
2020/08/28	16	26.60	0	0.00	26.50	16	984	1.62%
2020/08/27	7	26.84	0	0.00	26.45	7	986	0.71%
2020/08/26	9	26.89	0	0.00	26.80	9	987	0.91%
2020/08/25	2	26.65	2	26.40	26.65	0	988	0.00%
2020/08/24	3	26.23	2	26.40	26.20	1	989	0.10%
2020/08/20	5	26.25	14	26.30	26.15	-9	993	-0.91%
2020/08/19	0	0.00	1	26.90	26.90	-1	1,003	-0.10%
2020/08/14	8	27.23	0	0.00	26.90	8	1,031	0.78%
2020/08/13	1	27.00	9	27.45	27.00	-8	1,049	-0.76%
2020/08/04	1	27.50	0	0.00	28.85	1	1,221	0.08%
2020/08/03	19	26.77	3	26.88	27.00	16	1,194	1.34%
2020/07/31	0	0.00	12	26.83	26.65	-12	1,196	-1.00%
2020/07/29	1	25.60	6	25.65	25.60	-5	1,203	-0.42%
2020/06/16	12	26.32	4	26.45	26.20	8	751	1.06%
2020/06/15	4	26.20	0	0.00	26.15	4	747	0.53%
2020/06/11	1	25.85	0	0.00	25.30	1	712	0.14%
2020/06/10	35	25.80	0	0.00	25.80	35	704	4.96%
2020/06/09	65	25.23	0	0.00	25.25	65	705	9.21%
2020/06/08	29	25.11	0	0.00	24.95	29	709	4.09%
2020/06/05	19	25.13	0	0.00	25.10	19	706	2.69%
2020/06/04	16	24.91	0	0.00	25.10	16	707	2.26%
2020/06/03	20	24.73	5	24.74	24.70	15	722	2.08%
2020/06/02	2	24.45	7	24.50	24.45	-5	730	-0.68%
2020/06/01	0	0.00	1	24.40	24.35	-1	731	-0.14%
2020/05/29	3	24.55	0	0.00	24.60	3	734	0.41%
2020/05/28	0	0.00	12	24.52	24.40	-12	734	-1.63%
2020/05/27	8	25.00	16	25.03	24.95	-8	727	-1.10%
2020/05/26	0	0.00	24	25.81	25.50	-24	723	-3.32%
2020/05/25	0	0.00	10	25.10	25.45	-10	705	-1.42%
2020/05/22	1	24.50	8	24.74	24.50	-7	692	-1.01%
2020/05/20	0	0.00	16	24.77	24.70	-16	670	-2.39%
2020/05/19	0	0.00	25	25.78	25.70	-25	649	-3.85%
2020/05/18	32	26.50	68	26.24	26.15	-36	616	-5.84%
2020/05/07	6	24.54	0	0.00	24.45	6	431	1.39%
2020/05/06	4	24.28	0	0.00	24.40	4	427	0.93%
2020/04/29	11	23.23	0	0.00	23.25	11	410	2.68%
2020/04/27	11	23.39	0	0.00	23.50	11	427	2.58%
2020/04/24	4	23.23	0	0.00	23.10	4	426	0.94%
2020/04/23	2.3	22.83	0	0.00	22.65	2.3	423	0.55%
2020/04/22	12	22.01	0	0.00	22.30	12	421	2.85%
2020/04/21	12	22.60	0	0.00	22.35	12	421	2.85%
2020/04/20	22	23.02	0	0.00	23.20	22	419	5.24%
2020/04/17	22	23.27	0	0.00	23.10	22	420	5.24%
2020/04/16	19	23.22	0	0.00	23.40	19	417	4.55%
2020/04/15	34	23.07	0	0.00	23.10	34	417	8.15%
2020/04/14	37	22.78	0	0.00	22.80	37	418	8.85%
2020/04/13	26	22.28	0	0.00	22.30	26	419	6.20%
2020/04/10	9	22.38	0	0.00	22.40	9	424	2.12%
2020/04/09	42	22.45	0	0.00	22.45	42	430	9.76%
2020/04/08	59	22.51	0	0.00	22.60	59	426	13.82%
2020/04/07	46	22.43	0	0.00	22.35	46	422	10.89%
2020/04/06	34	21.77	0	0.00	22.05	34	419	8.10%
2020/04/01	29	21.24	0	0.00	21.40	29	415	6.98%
2020/03/31	22	21.23	0	0.00	21.20	22	414	5.30%
2020/03/30	31	20.84	0	0.00	21.20	31	420	7.37%
2020/03/27	30	20.86	0	0.00	20.80	30	440	6.81%
2020/03/26	29	20.51	0	0.00	20.75	29	462	6.27%
2020/03/25	34	20.25	0	0.00	20.20	34	469	7.24%
2020/03/24	8	19.36	0	0.00	19.50	8	461	1.73%
2020/03/23	17	18.52	0	0.00	18.80	17	460	3.69%
2020/03/20	17	18.79	0	0.00	18.80	17	467	3.64%
2020/03/19	2	17.90	0	0.00	17.30	2	466	0.43%
2020/03/18	3	19.20	97	19.70	19.20	-94	468	-20.05%
2020/03/17	6	20.25	17	20.21	19.90	-11	481	-2.28%
2020/03/16	13	21.13	0	0.00	20.85	13	512	2.54%
2020/03/13	14	21.11	7	21.03	21.10	7	512	1.36%
2020/03/12	19	24.04	16	24.45	23.30	3	552	0.54%
2020/03/11	25	25.66	0	0.00	25.70	25	598	4.18%
2020/03/10	6	25.40	0	0.00	25.40	6	605	0.99%
2020/03/09	27	26.82	32	26.70	26.20	-5	599	-0.83%
2020/03/06	14	26.02	0	0.00	26.00	14	580	2.41%
2020/03/05	0	0.00	8	25.51	25.50	-8	571	-1.40%
2020/03/04	16	25.12	0	0.00	25.80	16	569	2.81%
2020/03/03	8	24.56	5	24.45	24.50	3	563	0.53%
2020/03/02	12	24.12	0	0.00	24.40	12	596	2.01%
2020/02/27	14	24.63	10	24.66	24.55	4	599	0.67%
2020/02/26	7	24.85	1	24.90	24.70	6	598	1.00%
2020/02/24	8	25.39	2	25.40	25.40	6	600	1.00%
2020/02/21	6	25.24	8	25.22	25.30	-2	599	-0.33%
2020/02/20	3	25.10	0	0.00	25.20	3	598	0.50%
2020/02/19	0	0.00	2	25.05	24.95	-2	599	-0.33%
2020/02/14	3	24.97	2	24.95	25.00	1	601	0.17%
2020/02/13	3	25.18	0	0.00	25.05	3	601	0.50%
2020/02/12	12	25.17	0	0.00	25.05	12	613	1.96%
2020/02/07	2	25.30	5	25.35	25.30	-3	660	-0.45%
2020/02/05	0	0.00	2	25.15	25.60	-2	661	-0.30%
2020/02/03	0	0.00	4	24.00	24.30	-4	656	-0.61%
2020/01/31	0	0.00	14	25.95	25.75	-14	647	-2.16%
2020/01/30	3	26.52	6	26.85	26.10	-3	640	-0.47%
2020/01/14	0	0.00	7	27.30	27.50	-7	624	-1.12%
2020/01/09	0	0.00	11	27.21	27.15	-11	630	-1.75%
2020/01/08	3	27.20	14	27.17	27.10	-11	628	-1.75%
2020/01/07	6	27.48	5	27.54	27.40	1	626	0.16%
2020/01/06	3	27.70	13	27.68	27.65	-10	621	-1.61%
2020/01/03	6	28.11	10	28.07	28.00	-4	616	-0.65%
2020/01/02	10	28.34	16	28.31	28.30	-6	609	-0.98%
2019/12/30	0	0.00	19	28.30	28.25	-19	606	-3.13%
2019/12/27	0	0.00	11	28.35	28.35	-11	602	-1.83%
2019/12/26	0	0.00	1	28.70	28.45	-1	598	-0.17%
2019/12/25	0	0.00	16	28.71	28.60	-16	596	-2.68%
2019/12/24	0	0.00	15	28.74	29.00	-15	587	-2.55%
2019/12/20	2	28.15	3	28.22	28.00	-1	537	-0.19%
2019/12/19	1	28.65	7	28.53	28.35	-6	530	-1.13%
2019/12/18	28.7	28.54	0	0.00	28.50	28.7	531	5.39%
2019/12/17	21	28.53	7	28.48	28.35	14	530	2.64%
2019/12/16	11	28.35	23	28.31	28.25	-12	522	-2.30%
2019/12/13	9	28.48	15	28.48	28.40	-6	515	-1.16%
2019/12/12	0	0.00	27	28.86	28.85	-27	499	-5.41%
2019/12/11	0	0.00	7	29.23	29.30	-7	479	-1.46%
2019/12/09	0	0.00	88	28.89	28.70	-88	436	-20.15%
2019/12/05	0	0.00	9	27.73	28.30	-9	333	-2.70%
2019/12/03	0	0.00	7	27.69	27.65	-7	330	-2.12%
2019/11/27	0	0.00	7	28.69	28.20	-7	341	-2.05%
2019/11/20	0	0.00	33	27.25	27.25	-33	305	-10.80%
2019/11/19	0	0.00	5	27.43	27.30	-5	307	-1.63%
2019/11/18	0	0.00	31	27.44	27.40	-31	308	-10.06%
2019/11/15	0	0.00	10	27.44	27.60	-10	310	-3.22%
2019/11/14	0	0.00	25	27.23	27.20	-25	312	-8.01%
2019/11/13	0	0.00	6	27.22	27.40	-6	317	-1.89%
2019/11/12	0	0.00	20	27.12	27.25	-20	330	-6.05%
2019/11/11	0	0.00	6	27.07	27.10	-6	334	-1.79%
2019/11/08	0	0.00	38	27.91	27.60	-38	331	-11.45%
2019/10/21	0	0.00	4	27.95	28.05	-4	363	-1.10%
2019/10/18	12	27.79	0	0.00	27.80	12	363	3.30%
2019/10/08	0	0.00	3	27.35	27.35	-3	408	-0.73%
2019/09/19	0	0.00	6	27.24	27.20	-6	435	-1.38%
2019/09/18	6	27.33	0	0.00	27.25	6	438	1.37%
2019/09/17	0	0.00	15	27.18	27.20	-15	440	-3.41%
2019/09/16	0.3	27.35	0	0.00	27.10	0.3	443	0.06%
2019/09/10	11	27.12	1	27.00	27.10	10	447	2.24%
2019/09/09	0	0.00	1	27.70	27.60	-1	441	-0.23%
2019/09/06	7	27.80	1	27.90	27.75	6	443	1.35%
2019/09/05	5	27.66	9	27.48	27.70	-4	445	-0.90%
2019/08/28	0	0.00	7	27.35	27.30	-7	458	-1.53%
2019/08/27	0	0.00	6	27.45	27.40	-6	460	-1.30%
2019/08/26	0	0.00	9	27.64	27.50	-9	465	-1.93%
2019/08/19	0	0.00	1	27.70	28.00	-1	522	-0.19%
2019/08/15	0	0.00	15	27.12	27.30	-15	558	-2.69%
2019/08/14	0	0.00	5	28.00	27.50	-5	572	-0.87%
2019/08/13	0	0.00	12	27.95	27.60	-12	567	-2.12%
2019/08/12	0	0.00	2	28.20	28.15	-2	566	-0.35%
2019/08/08	0	0.00	13	28.69	28.60	-13	563	-2.31%
2019/08/07	0	0.00	4	28.68	28.50	-4	564	-0.71%
2019/08/06	0	0.00	10	28.38	28.45	-10	566	-1.77%
2019/08/05	0	0.00	32	29.19	29.05	-32	564	-5.67%
2019/08/02	0	0.00	14	29.15	29.00	-14	564	-2.48%
2019/08/01	0	0.00	38	29.43	29.35	-38	569	-6.68%
2019/07/31	0	0.00	24	29.87	29.90	-24	571	-4.20%
2019/07/26	0	0.00	4	31.25	31.10	-4	549	-0.73%
2019/07/19	0	0.00	22	32.88	32.35	-22	543	-4.05%
2019/07/18	7	31.83	0	0.00	32.85	7	530	1.32%
2019/07/09	1	31.45	0	0.00	31.70	1	556	0.18%
2019/07/04	0	0.00	7	31.21	31.25	-7	590	-1.18%
2019/07/03	0	0.00	5	31.25	31.25	-5	603	-0.83%
2019/07/01	0	0.00	3	30.70	31.00	-3	618	-0.48%
2019/06/28	0	0.00	5	31.31	31.25	-5	621	-0.80%
2019/06/27	0	0.00	2	31.30	31.25	-2	641	-0.31%
2019/06/26	0	0.00	6	31.25	31.15	-6	650	-0.92%
2019/06/25	0	0.00	8	31.46	31.30	-8	656	-1.22%
2019/06/24	0	0.00	9	31.58	31.60	-9	667	-1.35%
2019/06/21	0	0.00	3	31.45	31.40	-3	669	-0.45%
2019/06/18	0	0.00	4	31.35	31.15	-4	690	-0.58%
2019/06/17	0	0.00	3	31.28	31.25	-3	696	-0.43%
2019/06/13	0	0.00	3	31.40	31.65	-3	757	-0.40%
2019/06/04	3	33.75	0	0.00	33.60	3	834	0.36%
2019/06/03	20	33.43	0	0.00	33.45	20	846	2.36%
2019/05/31	29	33.67	0	0.00	33.50	29	859	3.37%
2019/05/30	6	34.42	0	0.00	34.00	6	881	0.68%
2019/05/29	52	34.23	0	0.00	33.90	52	900	5.77%
2019/05/28	3	34.53	0	0.00	34.30	3	911	0.33%
2019/05/27	28	34.27	0	0.00	34.25	28	972	2.88%
2019/05/24	36	34.27	6	33.80	33.95	30	1,007	2.98%
2019/05/15	0	0.00	1	31.80	31.75	-1	1,112	-0.09%
2019/05/14	0	0.00	6	31.73	31.75	-6	1,139	-0.53%
2019/05/10	0	0.00	8	31.60	31.70	-8	1,218	-0.66%
2019/05/08	6	31.76	4	32.25	32.50	2	1,210	0.17%
2019/05/06	6	31.45	0	0.00	30.90	6	1,221	0.49%
2019/04/30	0	0.00	11	30.95	31.30	-11	1,255	-0.88%
2019/04/24	0	0.00	13	32.09	32.00	-13	1,259	-1.03%
2019/04/19	0	0.00	2	31.18	31.65	-2	1,246	-0.16%
2019/04/17	0	0.00	11	32.16	31.80	-11	1,243	-0.88%
2019/04/15	0	0.00	2	32.45	32.60	-2	1,265	-0.16%
2019/04/11	0	0.00	2	33.80	32.80	-2	1,272	-0.16%
2019/04/09	12	34.65	2	34.65	34.45	10	1,253	0.80%
2019/04/08	0	0.00	49	34.47	34.45	-49	1,246	-3.93%
2019/04/03	0	0.00	2	33.78	33.95	-2	1,245	-0.16%
2019/04/02	0	0.00	1	33.60	33.60	-1	1,258	-0.08%
2019/03/28	2	34.20	0	0.00	34.35	2	1,275	0.16%
2019/03/26	6	34.50	0	0.00	34.25	6	1,451	0.41%
2019/03/25	4	33.90	0	0.00	33.90	4	1,461	0.27%
2019/03/21	3	35.20	0	0.00	35.20	3	1,443	0.21%
2019/03/14	8	37.00	0	0.00	36.90	8	1,348	0.59%
2019/03/13	6	36.20	0	0.00	36.20	6	1,321	0.45%
2019/03/07	4	36.53	0	0.00	36.45	4	1,252	0.32%
2019/03/04	0	0.00	1	37.70	37.90	-1	1,189	-0.08%
2019/02/25	14	36.27	0	0.00	37.10	14	1,063	1.32%
2019/02/22	9	35.39	2	35.50	35.65	7	1,015	0.69%
2019/02/21	14	35.34	2	35.00	35.50	12	992	1.21%
2019/02/20	11	34.59	4	34.40	34.80	7	957	0.73%
2019/02/19	4	34.45	0	0.00	34.45	4	937	0.43%
2019/02/18	38	34.96	4	34.95	34.95	34	914	3.72%
2019/02/15	27	34.35	11	34.59	34.35	16	883	1.81%
2019/02/14	12	34.00	20	34.00	34.00	-8	842	-0.95%
2019/02/13	4	33.40	13	32.90	33.80	-9	810	-1.11%
2019/02/12	0	0.00	27	33.50	33.20	-27	779	-3.46%
2019/02/11	8	31.60	10	31.00	32.25	-2	709	-0.28%
2019/01/30	0	0.00	7	30.70	31.00	-7	688	-1.02%
2019/01/28	2	30.90	0	0.00	30.90	2	678	0.29%
2019/01/25	1	31.05	9	31.25	31.05	-8	671	-1.19%
2019/01/24	8	31.01	0	0.00	31.00	8	657	1.22%
2019/01/23	0	0.00	13	30.92	30.60	-13	645	-2.01%
2019/01/22	5	30.47	8	29.94	30.50	-3	623	-0.48%
2019/01/21	0	0.00	1	29.95	29.80	-1	613	-0.16%
2019/01/18	3	30.00	0	0.00	29.85	3	612	0.49%
2019/01/17	0	0.00	2	29.95	29.90	-2	612	-0.33%
2019/01/16	0	0.00	5	29.76	29.50	-5	607	-0.82%
2019/01/09	0	0.00	3	30.45	30.65	-3	601	-0.50%
2019/01/03	11	30.55	0	0.00	30.55	11	553	1.99%
2018/12/28	4	29.75	0	0.00	29.70	4	532	0.75%
2018/12/27	6	29.87	0	0.00	29.90	6	531	1.13%
2018/12/24	11	30.99	0	0.00	30.80	11	495	2.22%
2018/12/19	15	30.96	0	0.00	31.15	15	324	4.63%
2018/10/30	6	26.68	0	0.00	26.80	6	269	2.23%
2018/10/17	0	0.00	101	26.86	26.70	-101	251	-40.15%	大賣/鉅額交易
2018/10/16	0	0.00	31	26.98	26.95	-31	248	-12.48%
2018/10/15	0	0.00	18	26.98	26.85	-18	247	-7.27%
2018/09/21	32	28.86	0	0.00	28.70	32	243	13.15%
2018/09/19	26	29.34	0	0.00	29.20	26	245	10.61%
2018/09/18	67	29.24	0	0.00	29.05	67	244	27.39%
2018/09/17	21	29.00	0	0.00	29.45	21	249	8.41%
2018/08/23	0.8	29.40	0	0.00	28.05	0.8	337	0.22%
2018/08/15	2	27.70	0	0.00	27.70	2	358	0.56%
2018/08/14	2	27.70	0	0.00	27.75	2	361	0.55%
2018/08/13	1	27.90	12	27.95	27.90	-11	363	-3.03%
2018/08/10	4	28.79	1	28.85	28.70	3	359	0.83%
2018/08/09	1	28.90	0	0.00	28.80	1	362	0.28%
2018/08/08	1	28.65	0	0.00	28.60	1	364	0.27%
2018/08/07	1	28.75	14	28.73	28.75	-13	368	-3.52%
2018/08/03	0	0.00	5	28.20	28.30	-5	376	-1.33%
2018/08/01	0	0.00	9	28.15	28.25	-9	386	-2.33%
2018/07/31	0	0.00	5	28.03	28.00	-5	391	-1.28%
2018/07/30	0	0.00	3	28.00	28.10	-3	392	-0.76%
2018/07/27	0	0.00	3	28.10	28.05	-3	395	-0.76%
2018/07/26	0	0.00	1	28.45	28.30	-1	397	-0.25%
2018/07/24	1	28.05	0	0.00	28.05	1	396	0.25%
2018/07/23	1	28.05	0	0.00	28.05	1	399	0.25%
2018/07/19	0	0.00	3	28.25	28.20	-3	416	-0.72%
2018/07/18	1	28.15	0	0.00	28.10	1	426	0.23%
2018/07/16	2	27.80	0	0.00	27.90	2	442	0.45%
2018/07/11	0	0.00	2	27.20	27.20	-2	450	-0.44%
2018/07/09	1	27.25	2	27.15	27.25	-1	477	-0.21%
2018/07/06	0	0.00	1	27.25	27.35	-1	483	-0.21%
2018/06/28	0	0.00	3	28.37	28.55	-3	562	-0.53%
2018/06/27	2	28.60	0	0.00	28.60	2	598	0.33%
2018/06/21	0	0.00	4	28.70	28.90	-4	634	-0.63%
2018/06/20	0	0.00	1	28.75	28.75	-1	629	-0.16%
2018/06/13	12	30.39	42	30.08	30.00	-30	608	-4.93%
2018/06/12	6	30.15	0	0.00	30.20	6	605	0.99%
2018/06/11	0	0.00	1	30.40	30.20	-1	603	-0.17%
2018/06/07	7	30.09	0	0.00	29.95	7	581	1.20%
2018/06/06	9	30.06	1	30.00	30.00	8	577	1.39%
2018/06/05	22	30.03	0	0.00	29.80	22	580	3.79%
2018/06/04	23	29.98	0	0.00	30.00	23	576	3.99%
2018/06/01	18	29.76	0	0.00	29.80	18	574	3.13%
2018/05/25	0	0.00	140	29.90	29.75	-140	568	-24.64%	大賣/鉅額交易
2018/05/16	0	0.00	63	30.22	30.05	-63	550	-11.44%
2018/04/27	0	0.00	9	30.13	30.00	-9	521	-1.73%
2018/04/26	9	30.79	11	30.75	30.00	-2	521	-0.38%
2018/04/25	11	30.46	0	0.00	30.50	11	515	2.13%
2018/04/24	0	0.00	4	31.36	31.15	-4	511	-0.78%
2018/04/23	4	31.40	0	0.00	31.30	4	512	0.78%
2018/04/17	0	0.00	2	31.90	31.45	-2	496	-0.40%
2018/04/16	2	32.75	0	0.00	31.90	2	487	0.41%
2018/04/02	2	34.00	0	0.00	33.25	2	400	0.50%
2018/03/26	1	30.60	10	30.96	31.30	-9	278	-3.24%
2018/03/20	2	31.90	0	0.00	31.55	2	258	0.77%
2018/03/05	0	0.00	41	29.10	29.00	-41	208	-19.65%
2018/03/02	0	0.00	58	29.37	29.35	-58	206	-28.10%
2018/02/08	63	29.26	0	0.00	29.40	63	204	30.85%
2018/02/07	0	0.00	50	29.29	29.15	-50	206	-24.26%
2018/02/06	0	0.00	9	29.43	29.10	-9	205	-4.38%
2018/02/05	38	30.76	0	0.00	30.80	38	200	19.00%
2018/01/12	0	0.00	2	32.10	32.05	-2	170	-1.18%
2018/01/11	0	0.00	13	32.09	32.20	-13	168	-7.72%
2018/01/10	0	0.00	28	32.01	32.00	-28	167	-16.73%
2018/01/09	0	0.00	10	31.88	31.85	-10	165	-6.04%