皇翔 (2545)-新加坡商瑞銀券商分點個股進出

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

皇翔

(2545)

可現股當沖

股價
54.5
漲跌
▲0.8
漲幅
+1.49%
成交量
2,536張
產業
上市營建類股
180人加入追蹤

立即追蹤
本地時間:14:30

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

皇翔 (2545)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
2024/04/25	173	54.56	55	54.70	54.50	118	733	16.10%	大買/鉅額交易
2024/04/24	97	53.81	158	53.69	53.70	-61	693	-8.79%	大賣/
2024/04/23	136	52.77	83	53.45	53.60	53	671	7.89%	大買/
2024/04/22	225	52.90	323	54.04	51.90	-98	645	-15.19%	大買/大賣/
2024/04/19	166	51.28	320	51.54	51.30	-154	583	-26.39%	大買/大賣/鉅額交易
2024/04/18	73	50.88	205	51.21	52.30	-132	543	-24.28%	大賣/鉅額交易
2024/04/17	67	48.86	62	49.18	49.75	5	483	1.03%
2024/04/16	124	48.13	55	48.21	48.25	69	468	14.73%	大買/
2024/04/15	90	49.48	71	49.57	49.35	19	448	4.23%
2024/04/12	95	49.65	148	49.61	49.80	-53	427	-12.39%	大賣/
2024/04/11	144	48.82	133	48.75	50.20	11	395	2.78%	大買/大賣/
2024/04/10	4	46.06	13	46.05	46.20	-9	324	-2.78%
2024/04/09	2	46.18	0	0.00	46.15	2	319	0.63%
2024/04/08	73	45.83	0	0.00	45.95	73	313	23.28%
2024/04/03	10	45.15	31	45.53	45.10	-21	304	-6.90%
2024/04/02	47	45.35	13	45.36	45.60	34	302	11.24%
2024/04/01	5	45.04	13	45.15	44.85	-8	294	-2.72%
2024/03/29	4	44.69	17	44.71	44.65	-13	291	-4.46%
2024/03/28	5	44.83	15	44.83	44.90	-10	290	-3.45%
2024/03/27	11	45.11	16	45.24	44.90	-5	295	-1.69%
2024/03/26	25	44.91	2	45.10	44.80	23	291	7.88%
2024/03/25	20	44.31	1	44.30	44.30	19	288	6.58%
2024/03/22	6	43.86	8	43.55	43.80	-2	283	-0.71%
2024/03/21	36	43.90	1	43.85	43.95	35	283	12.34%
2024/03/20	3	43.45	1	43.35	43.50	2	288	0.69%
2024/03/19	26	43.67	1	43.75	43.50	25	296	8.44%
2024/03/18	1	42.75	6	43.10	43.30	-5	290	-1.72%
2024/03/15	4	42.70	0	0.00	42.75	4	291	1.37%
2024/03/14	13	42.79	2	42.75	42.65	11	291	3.77%
2024/03/13	6	43.08	18	42.85	42.90	-12	293	-4.09%
2024/03/12	2	43.30	4	43.33	43.25	-2	291	-0.69%
2024/03/11	1	43.05	5	43.23	43.25	-4	291	-1.37%
2024/03/08	0	0.00	18	42.91	42.80	-18	290	-6.21%
2024/03/07	4	43.85	4	43.51	43.40	0	286	0.00%
2024/03/06	14	43.76	4	43.80	43.80	10	284	3.52%
2024/03/05	6	43.40	0	0.00	43.35	6	280	2.14%
2024/03/04	7	43.24	7	43.29	43.25	0	277	0.00%
2024/03/01	2	43.23	16	43.19	43.20	-14	275	-5.08%
2024/02/29	5	42.99	0	0.00	43.05	5	273	1.83%
2024/02/27	0	0.00	33	42.69	42.95	-33	273	-12.08%
2024/02/26	0	0.00	18	42.91	42.90	-18	272	-6.60%
2024/02/23	0	0.00	11	43.16	43.05	-11	268	-4.09%
2024/02/22	21	44.01	2	43.85	43.70	19	265	7.15%
2024/02/21	34	43.63	0	0.00	43.75	34	261	12.99%
2024/02/19	15	43.32	0	0.00	43.25	15	257	5.83%
2024/02/16	0	0.00	15	42.95	43.10	-15	253	-5.91%
2024/02/15	6	42.75	19	43.10	43.25	-13	252	-5.15%
2024/02/05	6	42.53	11	42.71	42.65	-5	247	-2.02%
2024/02/02	0	0.00	7	42.70	42.50	-7	245	-2.85%
2024/01/31	5	43.07	3	42.95	43.00	2	241	0.83%
2024/01/30	1	43.10	13	42.86	43.10	-12	239	-5.01%
2024/01/29	62	43.09	0	0.00	43.00	62	237	26.05%
2024/01/26	0	0.00	9	43.13	43.25	-9	231	-3.89%
2024/01/25	2	43.25	2	43.40	43.30	0	229	0.00%
2024/01/24	14	43.29	0	0.00	43.35	14	228	6.12%
2024/01/22	16	43.23	2	43.28	43.30	14	228	6.12%
2024/01/19	13	42.78	4	43.01	43.00	9	225	3.99%
2024/01/18	0	0.00	1	42.65	42.65	-1	222	-0.45%
2024/01/17	10	42.85	46	42.65	42.40	-36	220	-16.35%
2024/01/16	37	43.60	86	43.15	43.00	-49	212	-23.01%
2024/01/15	196	44.07	33	44.03	44.15	163	193	84.42%	大買/鉅額交易
2024/01/12	9	42.05	1	42.25	42.10	8	164	4.87%
2024/01/11	3	41.85	0	0.00	42.00	3	162	1.85%
2024/01/10	0	0.00	2	42.05	42.00	-2	174	-1.15%
2024/01/09	1	41.70	0	0.00	42.45	1	173	0.58%
2024/01/08	1	42.80	0	0.00	42.60	1	172	0.58%
2024/01/05	0	0.00	6	42.73	42.75	-6	172	-3.49%
2024/01/04	1	42.65	4	42.65	42.70	-3	174	-1.72%
2024/01/03	5	43.05	14	43.00	42.75	-9	175	-5.12%
2024/01/02	11	43.05	1	43.05	43.05	10	174	5.72%
2023/12/29	3	42.87	5	42.96	43.05	-2	172	-1.16%
2023/12/28	33	42.95	1	43.00	43.00	32	172	18.60%
2023/12/27	8	42.76	4	42.70	42.80	4	169	2.36%
2023/12/26	14	42.90	0	0.00	42.95	14	168	8.31%
2023/12/25	0	0.00	4	42.84	42.80	-4	165	-2.41%
2023/12/22	1	43.00	40	42.75	43.00	-39	164	-23.75%
2023/12/21	3	42.50	5	42.45	42.70	-2	156	-1.28%
2023/12/19	0	0.00	1	41.20	41.55	-1	147	-0.68%
2023/12/18	3	41.23	11	41.45	41.70	-8	146	-5.46%
2023/12/15	2	41.55	20	42.08	41.10	-18	143	-12.50%
2023/12/14	0	0.00	1	41.45	41.75	-1	133	-0.75%
2023/12/12	13	40.50	0	0.00	40.75	13	122	10.59%
2023/12/11	2	40.35	2	40.35	40.25	0	120	0.00%
2023/12/08	4	40.19	1	40.25	40.25	3	116	2.57%
2023/12/07	0	0.00	1	39.85	39.90	-1	113	-0.88%
2023/12/06	6	39.85	0	0.00	39.90	6	112	5.32%
2023/12/04	1	39.80	0	0.00	39.80	1	112	0.89%
2023/12/01	10	39.62	0	0.00	39.80	10	112	8.93%
2023/11/30	4	39.80	5	39.72	39.75	-1	111	-0.90%
2023/11/28	7	39.77	4	39.75	39.85	3	111	2.68%
2023/11/27	0	0.00	5	39.80	39.85	-5	110	-4.51%
2023/11/24	4	39.69	1	39.75	39.70	3	111	2.70%
2023/11/22	3	39.55	8	39.53	39.50	-5	109	-4.59%
2023/11/21	25	39.34	12	39.40	39.50	13	108	11.95%
2023/11/20	5	39.24	2	39.13	39.10	3	107	2.80%
2023/11/17	7	39.12	5	39.08	39.30	2	105	1.90%
2023/11/16	0	0.00	2	38.95	39.05	-2	104	-1.92%
2023/11/15	0	0.00	3	38.87	38.95	-3	103	-2.91%
2023/11/14	30	38.94	10	38.78	38.75	20	105	18.97%
2023/11/13	38	38.81	7	38.77	38.70	31	107	28.93%
2023/11/10	27	38.87	1	38.85	38.70	26	108	23.94%
2023/11/09	0	0.00	5	38.68	38.65	-5	112	-4.44%
2023/11/08	0	0.00	1	38.70	38.65	-1	116	-0.86%
2023/11/07	0	0.00	3	38.70	38.70	-3	117	-2.56%
2023/11/06	0	0.00	3	38.78	38.75	-3	117	-2.55%
2023/11/03	2	38.80	24	38.87	38.70	-22	118	-18.54%
2023/11/02	0	0.00	13	38.75	38.65	-13	118	-11.01%
2023/11/01	5	38.63	11	38.70	38.70	-6	119	-5.03%
2023/10/31	3	38.42	17	38.57	38.55	-14	121	-11.51%
2023/10/30	0	0.00	1	38.45	38.40	-1	121	-0.83%
2023/10/27	0	0.00	1	38.50	38.40	-1	121	-0.83%
2023/10/26	0	0.00	9	38.30	38.30	-9	122	-7.32%
2023/10/25	6	38.46	0	0.00	38.55	6	123	4.84%
2023/10/23	3	38.12	1	38.20	38.20	2	129	1.55%
2023/10/20	0	0.00	7	37.91	38.00	-7	136	-5.14%
2023/10/19	1	38.20	0	0.00	38.05	1	139	0.72%
2023/10/18	152	37.86	15	38.51	37.85	137	146	93.36%	大買/鉅額交易
2023/10/17	7	38.71	0	0.00	38.75	7	134	5.19%
2023/10/16	10	38.73	2	38.65	38.70	8	136	5.86%
2023/10/13	3	39.00	1	38.90	38.85	2	141	1.41%
2023/10/12	25	38.76	2	38.80	38.80	23	145	15.86%
2023/10/11	19	38.89	7	38.83	38.80	12	145	8.27%
2023/10/06	5	39.00	2	39.00	39.00	3	151	1.98%
2023/10/05	3	39.05	6	39.01	39.00	-3	153	-1.95%
2023/10/04	16	38.95	14	38.90	38.95	2	161	1.24%
2023/10/03	13	39.33	4	39.13	39.05	9	164	5.47%
2023/10/02	33	39.22	0	0.00	39.15	33	167	19.76%
2023/09/27	4	39.30	0	0.00	39.15	4	176	2.27%
2023/09/26	3	39.25	1	39.20	39.15	2	184	1.09%
2023/09/25	45	39.41	0	0.00	39.30	45	189	23.71%
2023/09/22	17	39.19	0	0.00	39.15	17	191	8.88%
2023/09/21	2	39.20	0	0.00	39.20	2	196	1.02%
2023/09/20	1	39.50	0	0.00	39.50	1	201	0.50%
2023/09/18	0	0.00	2	39.45	39.45	-2	242	-0.83%
2023/09/15	0	0.00	1	39.45	39.45	-1	277	-0.36%
2023/09/12	9	39.11	0	0.00	39.20	9	331	2.72%
2023/09/11	1	39.15	0	0.00	39.05	1	335	0.30%
2023/09/08	8	39.03	1	39.30	39.30	7	341	2.05%
2023/09/07	9	39.31	0	0.00	39.30	9	346	2.60%
2023/09/06	5	39.38	0	0.00	39.40	5	350	1.42%
2023/09/04	0	0.00	2	39.33	39.45	-2	365	-0.55%
2023/09/01	2	39.25	1	39.20	39.25	1	376	0.27%
2023/08/31	2	39.20	0	0.00	39.20	2	382	0.52%
2023/08/30	0	0.00	7	39.12	39.25	-7	385	-1.82%
2023/08/29	15	38.96	1	38.75	38.95	14	387	3.61%
2023/08/24	5	38.71	4	38.73	38.70	1	397	0.25%
2023/08/23	1	38.60	0	38.70	38.65	1	399	0.25%
2023/08/22	7	38.64	3	38.72	38.60	4	400	1.00%
2023/08/18	27	39.21	2	39.03	39.30	25	404	6.18%
2023/08/17	1	38.70	7	38.56	38.65	-6	403	-1.49%
2023/08/16	5	38.33	6	38.30	38.30	-1	403	-0.25%
2023/08/15	0	0.00	18	38.67	38.60	-18	401	-4.48%
2023/08/14	2	39.25	15	39.14	39.05	-13	398	-3.26%
2023/08/11	0	0.00	2	39.90	39.80	-2	397	-0.50%
2023/08/10	1	39.85	19	39.89	39.85	-18	401	-4.49%
2023/08/09	17	39.94	1	39.95	40.00	16	405	3.94%
2023/08/08	10	39.91	5	39.85	39.85	5	410	1.22%
2023/08/07	7	39.81	7	39.93	39.90	0	415	0.00%
2023/08/04	1	40.10	22	40.03	40.15	-21	415	-5.05%
2023/08/02	26	39.70	8	39.77	39.60	18	414	4.34%
2023/08/01	6	39.98	4	40.05	40.10	2	416	0.48%
2023/07/31	0	0.00	16	39.95	39.95	-16	417	-3.83%
2023/07/28	3	40.15	4	40.30	40.15	-1	420	-0.24%
2023/07/27	0	0.00	11	39.87	40.10	-11	422	-2.60%
2023/07/26	35	39.26	0	0.00	39.40	35	422	8.28%
2023/07/25	33	38.59	2	38.93	38.95	31	424	7.31%
2023/07/24	10	39.00	2	38.98	39.00	8	419	1.91%
2023/07/21	59	39.28	18	39.39	39.20	41	419	9.77%
2023/07/20	8	39.06	1	39.30	39.30	7	415	1.69%
2023/07/19	0	0.00	1	39.05	39.05	-1	417	-0.24%
2023/07/18	3	39.20	25	39.07	39.10	-22	418	-5.26%
2023/07/17	0	0.00	2	39.60	39.60	-2	415	-0.48%
2023/07/14	3	39.75	9	39.82	39.75	-6	422	-1.42%
2023/07/13	0	0.00	11	39.71	39.65	-11	427	-2.57%
2023/07/10	4	40.25	2	40.15	40.15	2	428	0.47%
2023/07/07	13	40.28	5	40.39	40.50	8	428	1.87%
2023/07/06	2	40.43	67	40.34	40.60	-65	432	-15.03%
2023/07/05	1	40.55	4	40.75	40.75	-3	440	-0.68%
2023/07/04	2	40.65	9	40.51	40.60	-7	443	-1.58%
2023/07/03	2	40.70	15	40.64	40.60	-13	440	-2.95%
2023/06/30	1	40.65	28	40.67	40.65	-27	444	-6.08%
2023/06/29	0	0.00	23	40.84	40.85	-23	443	-5.19%
2023/06/28	0	0.00	25	40.83	40.85	-25	444	-5.62%
2023/06/27	0	0.00	1	40.80	40.80	-1	456	-0.22%
2023/06/21	11	45.69	2	45.35	45.55	9	428	2.10%
2023/06/20	0	0.00	4	46.00	45.50	-4	398	-1.00%
2023/06/19	16	46.40	0	0.00	46.35	16	374	4.27%
2023/06/16	3	46.90	0	0.00	46.90	3	368	0.81%
2023/06/15	1	47.15	0	0.00	46.95	1	370	0.27%
2023/06/14	1	47.10	1	47.00	47.05	0	374	0.00%
2023/06/13	1	47.10	1	47.00	47.15	0	414	0.00%
2023/06/12	11	47.33	59	47.18	47.00	-48	444	-10.80%
2023/06/09	1	47.65	34	47.66	47.65	-33	443	-7.45%
2023/06/08	1	47.30	81	47.45	47.40	-80	442	-18.09%
2023/06/07	2	46.95	8	47.31	47.50	-6	442	-1.35%
2023/06/06	8	46.55	4	46.61	46.80	4	443	0.90%
2023/06/05	6	46.30	2	46.30	46.35	4	443	0.90%
2023/06/02	0	0.00	8	45.95	46.20	-8	459	-1.74%
2023/06/01	1	45.95	10	45.88	46.00	-9	468	-1.92%
2023/05/30	0	0.00	10	46.12	46.15	-10	494	-2.02%
2023/05/29	5	46.31	0	0.00	46.30	5	505	0.99%
2023/05/26	18	46.11	0	0.00	46.15	18	516	3.49%
2023/05/25	44	46.13	0	0.00	46.10	44	518	8.48%
2023/05/24	11	46.20	0	0.00	46.20	11	517	2.13%
2023/05/23	4	46.28	2	46.30	46.25	2	517	0.39%
2023/05/22	6	46.24	8	46.43	46.35	-2	516	-0.39%
2023/05/19	0	0.00	5	46.33	46.20	-5	519	-0.96%
2023/05/18	5	46.10	13	46.28	46.15	-8	522	-1.53%
2023/05/17	0	0.00	9	46.23	46.15	-9	526	-1.71%
2023/05/16	2	45.50	4	45.41	45.60	-2	527	-0.38%
2023/05/15	0	0.00	42	44.99	45.00	-42	527	-7.96%
2023/05/12	5	45.62	21	45.48	45.50	-16	525	-3.04%
2023/05/11	3	45.90	31	46.10	46.05	-28	523	-5.34%
2023/05/10	1	46.60	15	46.61	46.65	-14	525	-2.66%
2023/05/09	1	46.70	5	46.66	46.75	-4	527	-0.76%
2023/05/08	3	46.87	7	46.80	46.85	-4	531	-0.75%
2023/05/05	4	46.81	0	0.00	46.80	4	530	0.75%
2023/05/04	18	46.76	3	46.63	46.70	15	530	2.83%
2023/05/03	0	0.00	4	46.54	46.50	-4	527	-0.76%
2023/05/02	0	0.00	1	46.55	46.55	-1	527	-0.19%
2023/04/28	9	46.40	15	46.35	46.45	-6	530	-1.13%
2023/04/27	9	46.30	1	46.35	46.30	8	531	1.50%
2023/04/26	9	46.06	21	46.01	46.10	-12	530	-2.26%
2023/04/25	12	46.25	29	45.99	45.90	-17	527	-3.22%
2023/04/24	29	46.03	3	46.07	46.20	26	524	4.96%
2023/04/21	4	45.60	34	45.61	45.50	-30	523	-5.73%
2023/04/20	4	45.75	3	45.60	45.60	1	522	0.19%
2023/04/19	7	46.06	42	45.94	45.80	-35	519	-6.73%
2023/04/18	6	46.35	51	46.29	46.25	-45	511	-8.81%
2023/04/17	3	46.58	49	46.56	46.55	-46	505	-9.09%
2023/04/14	5	46.52	29	46.50	46.55	-24	499	-4.81%
2023/04/13	6	46.41	1	46.45	46.35	5	495	1.01%
2023/04/12	7	46.14	6	46.15	46.15	1	490	0.20%
2023/04/11	1	46.05	0	0.00	46.05	1	487	0.21%
2023/04/10	52	45.89	3	45.87	45.95	49	480	10.21%
2023/04/07	10	45.50	5	45.31	45.60	5	465	1.07%
2023/04/06	24	45.18	36	45.34	45.20	-12	458	-2.62%
2023/03/31	57	45.30	16	45.06	45.40	41	453	9.04%
2023/03/30	4	45.05	20	45.06	45.05	-16	446	-3.58%
2023/03/29	23	45.05	17	44.95	44.95	6	444	1.35%
2023/03/28	96	45.21	31	45.02	44.90	65	439	14.79%
2023/03/27	3	44.77	7	44.65	44.55	-4	423	-0.94%
2023/03/24	0	0.00	24	44.52	44.60	-24	420	-5.70%
2023/03/23	0	0.00	20	44.79	44.65	-20	416	-4.81%
2023/03/22	0	0.00	27	44.58	44.50	-27	411	-6.56%
2023/03/21	11	44.73	64	44.59	44.55	-53	405	-13.07%
2023/03/20	59	44.55	3	44.47	44.65	56	400	14.00%
2023/03/17	2	43.85	19	43.93	43.85	-17	391	-4.34%
2023/03/16	14	43.21	134	43.58	43.30	-120	383	-31.32%	大賣/鉅額交易
2023/03/15	82	46.57	47	47.30	46.80	35	340	10.27%
2023/03/14	22	45.26	1	45.15	45.45	21	309	6.78%
2023/03/13	5	45.39	16	45.39	45.45	-11	308	-3.57%
2023/03/10	4	45.51	14	45.64	45.85	-10	302	-3.30%
2023/03/09	12	45.90	75	45.95	46.05	-63	297	-21.21%
2023/03/08	5	46.48	2	46.40	46.55	3	288	1.04%
2023/03/07	110	46.24	22	46.14	46.50	88	281	31.24%	大買/
2023/03/06	28	45.62	28	45.74	45.50	0	266	0.00%
2023/03/03	8	44.71	36	44.79	44.95	-28	256	-10.92%
2023/03/02	11	45.43	92	45.33	44.75	-81	251	-32.22%
2023/03/01	22	45.08	10	45.27	45.45	12	227	5.27%
2023/02/24	23	44.45	5	44.41	44.45	18	214	8.38%
2023/02/23	2	44.15	8	44.40	44.15	-6	203	-2.95%
2023/02/22	4	43.40	4	43.66	43.70	0	201	0.00%
2023/02/21	0	0.00	6	43.93	43.85	-6	202	-2.96%
2023/02/20	2	43.60	14	43.69	43.75	-12	205	-5.83%
2023/02/17	1	43.65	12	43.71	43.55	-11	210	-5.23%
2023/02/16	3	43.45	33	43.85	43.90	-30	209	-14.29%
2023/02/15	17	43.63	2	43.53	43.45	15	209	7.17%
2023/02/14	3	43.23	4	43.24	43.20	-1	206	-0.48%
2023/02/13	0	0.00	3	43.23	43.25	-3	204	-1.46%
2023/02/10	3	43.35	9	43.51	43.45	-6	204	-2.93%
2023/02/09	4	43.59	14	43.61	43.60	-10	204	-4.89%
2023/02/08	10	43.50	31	43.57	43.65	-21	204	-10.28%
2023/02/07	2	42.98	12	43.08	43.15	-10	197	-5.07%
2023/02/06	41	42.43	2	42.45	42.95	39	194	20.06%
2023/02/03	9	41.69	6	41.68	41.95	3	190	1.57%
2023/02/02	9	41.62	4	41.58	41.70	5	189	2.64%
2023/02/01	0	0.00	2	41.68	41.70	-2	189	-1.06%
2023/01/31	2	41.63	16	41.58	41.55	-14	189	-7.40%
2023/01/30	8	41.24	14	41.51	41.60	-6	188	-3.18%
2023/01/17	2	41.00	14	41.47	41.70	-12	185	-6.48%
2023/01/16	0	0.00	5	40.36	40.30	-5	185	-2.70%
2023/01/13	0	0.00	6	40.43	40.25	-6	189	-3.17%
2023/01/11	5	40.11	30	40.21	40.30	-25	219	-11.37%
2023/01/10	1	40.40	1	40.30	40.40	0	218	0.00%
2023/01/05	5	40.10	3	40.25	40.20	2	227	0.88%
2023/01/04	0	0.00	1	40.10	40.10	-1	227	-0.44%
2023/01/03	0	0.00	1	40.40	40.15	-1	235	-0.43%
2022/12/30	7	40.23	0	0.00	40.45	7	239	2.93%
2022/12/29	8	40.15	4	40.26	40.25	4	239	1.67%
2022/12/27	2	40.30	1	40.35	40.40	1	241	0.41%
2022/12/26	1	40.35	0	0.00	40.35	1	242	0.41%
2022/12/23	2	40.10	0	0.00	40.20	2	245	0.81%
2022/12/22	0	0.00	3	40.20	40.25	-3	246	-1.21%
2022/12/21	6	40.08	2	40.25	40.25	4	248	1.61%
2022/12/20	4	40.53	1	40.25	40.30	3	249	1.20%
2022/12/19	3	40.55	8	40.61	40.50	-5	259	-1.92%
2022/12/16	82	40.70	6	40.67	40.60	76	260	29.22%
2022/12/15	8	41.11	3	41.07	41.15	5	257	1.94%
2022/12/14	1	41.00	17	41.29	41.20	-16	258	-6.20%
2022/12/13	12	41.03	1	40.80	40.95	11	260	4.23%
2022/12/12	9	41.00	5	40.96	41.00	4	263	1.52%
2022/12/09	21	41.47	7	41.75	41.60	14	263	5.31%
2022/12/08	8	41.61	14	41.61	41.45	-6	263	-2.27%
2022/12/07	13	41.86	27	41.98	41.75	-14	263	-5.30%
2022/12/06	10	42.59	27	42.47	42.10	-17	262	-6.47%
2022/12/05	7	42.20	21	42.81	42.75	-14	263	-5.32%
2022/12/02	2	42.45	4	42.55	42.40	-2	262	-0.76%
2022/12/01	1	42.75	15	43.03	42.70	-14	268	-5.20%
2022/11/30	7	42.47	1	42.70	42.70	6	270	2.21%
2022/11/29	0	0.00	7	42.16	42.25	-7	269	-2.60%
2022/11/28	12	41.52	11	41.73	42.00	1	273	0.37%
2022/11/25	16	41.75	17	42.30	41.80	-1	277	-0.36%
2022/11/24	8	41.99	2	42.05	42.05	6	276	2.17%
2022/11/23	12	41.75	0	0.00	41.70	12	275	4.36%
2022/11/22	7	41.34	0	0.00	41.40	7	281	2.48%
2022/11/21	13	41.09	1	41.35	41.20	12	284	4.21%
2022/11/18	4	41.21	2	41.20	41.10	2	285	0.70%
2022/11/17	8	41.19	2	41.30	41.35	6	288	2.08%
2022/11/16	17	41.41	32	41.46	41.10	-15	290	-5.16%
2022/11/15	52	41.50	19	41.57	41.70	33	288	11.43%
2022/11/14	22	40.98	18	40.97	41.10	4	286	1.39%
2022/11/11	4	40.59	37	40.55	40.55	-33	285	-11.55%
2022/11/10	8	40.50	7	40.61	40.50	1	288	0.35%
2022/11/09	27	40.53	8	40.60	40.65	19	289	6.57%
2022/11/08	12	40.78	11	40.82	40.45	1	302	0.33%
2022/11/07	7	40.86	8	40.73	40.75	-1	312	-0.32%
2022/11/04	13	40.46	14	40.53	40.70	-1	325	-0.31%
2022/11/03	4	39.75	5	39.91	40.10	-1	344	-0.29%
2022/11/02	3	39.75	5	39.83	39.85	-2	353	-0.57%
2022/11/01	66	39.93	8	39.94	39.80	58	356	16.25%
2022/10/31	50	39.52	15	39.37	39.40	35	358	9.78%
2022/10/28	69	39.08	4	39.18	39.20	65	367	17.68%
2022/10/27	15	38.82	0	0.00	39.00	15	374	4.00%
2022/10/26	6	38.38	11	38.34	38.40	-5	378	-1.32%
2022/10/25	13	38.40	13	38.68	38.35	0	380	0.00%
2022/10/24	27	38.93	47	39.22	38.80	-20	381	-5.24%
2022/10/21	15	39.39	4	38.75	39.30	11	378	2.90%
2022/10/20	270	38.47	27	38.96	38.65	243	376	64.58%	大買/鉅額交易
2022/10/19	31	39.49	4	39.65	39.65	27	349	7.73%
2022/10/18	25	39.32	5	39.12	39.30	20	349	5.72%
2022/10/17	30	38.64	19	38.62	38.90	11	353	3.11%
2022/10/14	11	39.12	8	39.11	39.30	3	357	0.84%
2022/10/13	16	38.66	36	38.60	38.30	-20	362	-5.52%
2022/10/12	2	39.10	14	39.13	39.60	-12	359	-3.34%
2022/10/11	22	39.28	50	39.25	39.35	-28	361	-7.74%
2022/10/07	11	40.60	13	40.88	40.75	-2	358	-0.56%
2022/10/06	3	40.03	11	40.01	40.00	-8	359	-2.23%
2022/10/05	10	40.35	1	40.10	40.10	9	366	2.46%
2022/10/04	3	40.10	4	40.36	40.10	-1	368	-0.27%
2022/10/03	16	40.11	4	40.31	40.25	12	370	3.24%
2022/09/30	14	39.90	2	40.05	40.15	12	373	3.22%
2022/09/29	7	40.26	8	40.31	39.95	-1	375	-0.27%
2022/09/28	6	40.48	16	40.07	39.90	-10	384	-2.60%
2022/09/27	11	39.98	8	39.91	40.55	3	391	0.77%
2022/09/26	9	39.77	20	39.91	39.50	-11	396	-2.77%
2022/09/23	4	41.10	2	41.15	41.15	2	395	0.51%
2022/09/22	7	41.16	9	41.43	41.30	-2	403	-0.50%
2022/09/21	0	0.00	3	42.15	41.80	-3	408	-0.73%
2022/09/20	3	41.55	75	41.64	41.70	-72	417	-17.27%
2022/09/19	4	41.99	94	42.05	41.85	-90	423	-21.23%
2022/09/16	3	42.58	68	42.61	42.55	-65	433	-14.99%
2022/09/15	11	42.87	31	42.99	43.10	-20	450	-4.44%
2022/09/14	8	42.78	46	42.79	42.80	-38	488	-7.78%
2022/09/13	7	43.45	43	43.29	43.25	-36	516	-6.97%
2022/09/12	4	43.15	67	43.04	43.15	-63	595	-10.57%
2022/09/08	4	43.03	54	43.22	43.45	-50	636	-7.85%
2022/09/07	14	43.46	107	43.37	43.20	-93	676	-13.75%	大賣/
2022/09/06	24	44.21	58	44.33	44.10	-34	694	-4.90%
2022/09/05	3	44.87	3	45.18	44.95	0	711	0.00%
2022/09/02	2	45.00	67	44.94	44.65	-65	729	-8.91%
2022/09/01	15	45.34	73	45.30	45.25	-58	732	-7.92%
2022/08/31	10	46.04	31.5	46.11	46.00	-21.5	739	-2.91%
2022/08/30	13	45.66	34	45.85	46.25	-21	747	-2.81%
2022/08/29	9	45.56	13	45.70	45.45	-4	755	-0.53%
2022/08/26	35	46.36	0	0.00	46.50	35	769	4.55%
2022/08/25	1	45.95	1	45.95	45.95	0	803	0.00%
2022/08/24	18	45.91	4	45.93	45.95	14	811	1.73%
2022/08/23	19	45.87	3	45.50	45.70	16	812	1.97%
2022/08/22	6	45.20	9	45.36	45.35	-3	814	-0.37%
2022/08/19	7	45.55	6	45.43	45.55	1	814	0.12%
2022/08/18	1	45.25	3	45.35	45.30	-2	813	-0.25%
2022/08/17	2	45.60	7	45.36	45.20	-5	814	-0.61%
2022/08/16	2	45.85	32	45.82	45.65	-30	815	-3.68%
2022/08/15	17	46.37	95	45.85	45.70	-78	817	-9.54%
2022/08/12	20	46.75	9	46.92	47.50	11	807	1.36%
2022/08/11	9	45.93	27	45.86	46.40	-18	802	-2.24%
2022/08/10	13	45.28	62	45.32	45.75	-49	793	-6.17%
2022/08/09	19	42.30	0	0.00	43.35	19	777	2.44%
2022/08/08	2	41.65	1	41.50	41.70	1	776	0.13%
2022/08/05	9	41.80	1	41.90	41.90	8	785	1.02%
2022/08/04	18	40.51	4	41.25	40.90	14	798	1.75%
2022/08/03	1	42.20	16	41.46	41.60	-15	797	-1.88%
2022/08/02	1	42.30	10	42.44	42.30	-9	814	-1.11%
2022/08/01	2	43.00	0	0.00	43.00	2	828	0.24%
2022/07/29	30	43.08	0	0.00	43.15	30	838	3.58%
2022/07/28	20	42.62	6	42.64	42.60	14	843	1.66%
2022/07/27	15	42.61	6	42.30	42.80	9	849	1.06%
2022/07/26	8	42.40	3	42.25	42.20	5	864	0.58%
2022/07/25	51	42.09	2	42.40	42.50	49	870	5.63%
2022/07/22	6	41.83	0	0.00	41.70	6	880	0.68%
2022/07/21	13	42.10	24	42.18	42.05	-11	902	-1.22%
2022/07/20	15	42.50	16	42.66	42.50	-1	924	-0.11%
2022/07/19	35	42.03	0	0.00	42.15	35	975	3.59%
2022/07/18	0	0.00	4	42.00	42.00	-4	1,029	-0.39%
2022/07/15	2	42.05	18	41.64	41.70	-16	1,172	-1.36%
2022/07/14	4	42.51	6	42.07	42.45	-2	1,207	-0.17%
2022/07/13	40	41.53	3	41.53	42.00	37	1,236	2.99%
2022/07/12	9	40.63	11	40.62	40.55	-2	1,295	-0.15%
2022/07/11	43	41.19	18	41.17	41.35	25	1,310	1.91%
2022/07/08	20	41.25	23	41.30	41.15	-3	1,318	-0.23%
2022/07/07	25	40.83	45	40.56	41.00	-20	1,325	-1.51%
2022/07/06	16	41.13	30	41.31	40.70	-14	1,333	-1.05%
2022/07/05	93	41.35	32	41.09	41.80	61	1,345	4.53%
2022/07/04	34	40.84	32	40.82	41.10	2	1,362	0.15%
2022/07/01	32	41.06	75	41.27	40.50	-43	1,407	-3.06%
2022/06/30	33	41.85	56	42.06	41.80	-23	1,419	-1.62%
2022/06/29	29	42.56	42	42.57	42.55	-13	1,425	-0.91%
2022/06/28	55	42.08	30	41.98	42.35	25	1,450	1.72%
2022/06/27	21	41.46	59	41.42	41.85	-38	1,462	-2.60%
2022/06/24	48	40.94	49	41.09	40.85	-1	1,474	-0.07%
2022/06/23	105	40.16	82	39.53	40.40	23	1,500	1.53%	大買/
2022/06/22	40	40.08	73	41.35	39.25	-33	1,523	-2.17%
2022/06/21	48	43.03	59	43.29	42.40	-11	1,539	-0.71%
2022/06/20	96	44.77	111	44.65	42.70	-15	1,616	-0.93%	大賣/
2022/06/17	23	53.99	59	54.09	53.70	-36	1,614	-2.23%
2022/06/16	1	56.50	170	56.07	54.90	-169	1,614	-10.47%	大賣/鉅額交易
2022/06/15	19.8	57.21	24	57.12	57.00	-4.2	1,668	-0.25%
2022/06/14	119	57.02	12	57.03	57.60	107	1,846	5.80%	大買/鉅額交易
2022/06/13	26	56.49	7	56.73	56.80	19	1,978	0.96%
2022/06/10	12	57.30	0	0.00	57.30	12	1,971	0.61%
2022/06/09	32	56.99	4	56.73	57.10	28	1,986	1.41%
2022/06/08	18	57.13	14	57.02	57.00	4	1,980	0.20%
2022/06/07	38	57.39	4	57.20	57.30	34	1,979	1.72%
2022/06/06	20	57.46	29	57.53	57.30	-9	1,976	-0.46%
2022/06/02	27	56.90	112	56.72	57.30	-85	1,972	-4.31%	大賣/
2022/06/01	10	54.77	0	0.00	55.20	10	1,948	0.51%
2022/05/31	69	54.15	0	0.00	54.30	69	1,950	3.54%
2022/05/30	18	53.57	2	53.40	54.00	16	1,963	0.81%
2022/05/27	9	53.23	3	53.37	53.00	6	1,959	0.31%
2022/05/26	13	53.07	8	53.13	53.00	5	1,965	0.25%
2022/05/25	10	53.04	1	53.30	53.00	9	1,973	0.46%
2022/05/24	4	53.30	30	53.35	53.00	-26	1,983	-1.31%
2022/05/23	4	53.43	13	53.50	53.70	-9	1,982	-0.45%
2022/05/20	21	53.05	0	0.00	53.10	21	1,984	1.06%
2022/05/19	0	0.00	12	52.58	52.70	-12	1,997	-0.60%
2022/05/18	21	53.18	8	53.20	53.50	13	2,000	0.65%
2022/05/17	18	52.92	5	52.86	52.90	13	1,996	0.65%
2022/05/16	23	53.03	8	52.71	52.80	15	1,996	0.75%
2022/05/13	9	52.52	11	52.29	52.60	-2	1,994	-0.10%
2022/05/12	12	52.55	49	53.10	52.30	-37	1,986	-1.86%
2022/05/11	2	53.90	36	53.59	53.80	-34	1,975	-1.72%
2022/05/10	48	53.45	55	53.56	53.60	-7	1,969	-0.36%
2022/05/09	20	55.51	107	55.12	54.70	-87	1,947	-4.47%	大賣/
2022/05/06	26	54.58	26	54.72	54.70	0	1,934	0.00%
2022/05/05	0	0.00	11	55.64	55.40	-11	1,935	-0.57%
2022/05/04	9	55.60	27	55.57	55.50	-18	1,933	-0.93%
2022/05/03	0	0.00	8	54.84	54.70	-8	1,928	-0.41%
2022/04/29	10	55.86	26	55.84	55.70	-16	1,914	-0.84%
2022/04/28	4	55.55	45	55.73	55.80	-41	1,911	-2.14%
2022/04/27	72	55.47	46	55.51	55.50	26	1,902	1.37%
2022/04/26	54	57.21	77	58.00	56.80	-23	1,880	-1.22%
2022/04/25	59	57.59	239	58.65	57.40	-180	1,864	-9.65%	大賣/鉅額交易
2022/04/22	392	60.58	34	60.60	61.30	358	1,809	19.79%	大買/鉅額交易
2022/04/21	217	60.00	453	59.69	60.20	-236	1,757	-13.43%	大買/大賣/鉅額交易
2022/04/20	189	57.45	72	57.46	58.50	117	1,620	7.22%	大買/鉅額交易
2022/04/19	209	55.88	19	55.33	56.50	190	1,591	11.94%	大買/鉅額交易
2022/04/18	39	55.83	470	55.99	54.70	-431	1,570	-27.45%	大賣/鉅額交易
2022/04/15	127	55.36	12	55.12	55.40	115	1,533	7.50%	大買/鉅額交易
2022/04/14	64	55.00	24	54.92	54.80	40	1,515	2.64%
2022/04/13	8	54.58	32	54.53	54.60	-24	1,505	-1.59%
2022/04/12	77	53.72	17	53.92	54.40	60	1,497	4.01%
2022/04/11	90	54.52	34	54.78	54.30	56	1,486	3.77%
2022/04/08	119	55.04	16	54.84	54.90	103	1,466	7.02%	大買/鉅額交易
2022/04/07	186	55.19	196	54.86	54.20	-10	1,440	-0.69%	大買/大賣/
2022/04/06	60	54.63	10	54.63	54.80	50	1,390	3.60%
2022/04/01	3	54.20	49	54.14	54.00	-46	1,368	-3.36%
2022/03/31	64	53.59	44	54.20	54.70	20	1,352	1.48%
2022/03/30	60	53.24	8	53.45	53.10	52	1,321	3.93%
2022/03/29	30	53.63	33	53.53	53.20	-3	1,302	-0.23%
2022/03/28	56	53.83	99	53.79	53.70	-43	1,281	-3.35%
2022/03/25	80	54.85	87	54.81	54.90	-7	1,242	-0.56%
2022/03/24	90	54.50	160	54.49	54.30	-70	1,200	-5.83%	大賣/
2022/03/23	248	53.38	290	53.29	54.80	-42	1,148	-3.66%	大買/大賣/
2022/03/22	100	50.39	189	50.94	51.80	-89	1,043	-8.53%	大賣/
2022/03/21	93	49.46	81	49.53	49.70	12	965	1.24%
2022/03/18	267	49.04	110	49.02	49.40	157	921	17.03%	大買/大賣/鉅額交易
2022/03/17	287	47.40	221	47.32	48.50	66	825	7.99%	大買/大賣/
2022/03/16	40	45.44	12	45.16	45.45	28	625	4.48%
2022/03/15	4	41.79	84	41.61	41.35	-80	473	-16.91%
2022/03/14	56	42.18	4	42.14	42.20	52	465	11.18%
2022/03/11	37	41.70	0	0.00	41.70	37	444	8.32%
2022/03/10	38	41.79	112	41.82	41.75	-74	438	-16.88%	大賣/
2022/03/09	2	41.30	6	40.85	41.70	-4	433	-0.92%
2022/03/08	0	0.00	3	40.63	41.00	-3	427	-0.70%
2022/03/07	7	41.70	4	41.79	42.05	3	411	0.73%
2022/03/04	9	42.51	7	42.34	42.55	2	398	0.50%
2022/03/03	24	42.34	2	42.18	42.20	22	390	5.64%
2022/03/02	2	41.73	0	0.00	41.80	2	376	0.53%
2022/03/01	0	0.00	3	41.62	41.70	-3	374	-0.80%
2022/02/25	1	40.95	8	40.88	41.65	-7	368	-1.90%
2022/02/24	17	41.11	4	40.75	40.75	13	360	3.61%
2022/02/23	1	41.45	1	41.65	41.55	0	348	0.00%
2022/02/21	10	40.85	4	41.30	41.40	6	342	1.75%
2022/02/18	3	40.10	0	0.00	40.65	3	328	0.91%
2022/02/16	0	0.00	3	39.95	40.05	-3	326	-0.92%
2022/02/14	1	39.55	0	0.00	40.00	1	328	0.30%
2022/02/11	3	40.05	3	39.75	40.05	0	335	0.00%
2022/02/10	3	39.88	0	0.00	40.05	3	336	0.89%
2022/02/09	1	40.10	1	40.00	40.10	0	337	0.00%
2022/02/08	5	40.14	0	0.00	40.00	5	339	1.47%
2022/02/07	6	39.68	3	39.63	40.20	3	341	0.88%
2022/01/26	34	38.96	5	39.30	39.30	29	358	8.10%
2022/01/25	4	38.69	2	38.90	38.90	2	353	0.57%
2022/01/24	12	38.58	18	39.03	39.10	-6	353	-1.70%
2022/01/21	1	38.80	0	0.00	38.80	1	353	0.28%
2022/01/19	14	38.99	2	38.95	39.20	12	347	3.45%
2022/01/18	33	39.36	0	0.00	39.45	33	346	9.53%
2022/01/17	13	38.93	0	0.00	39.00	13	336	3.86%
2022/01/14	18	38.93	3	39.00	39.00	15	341	4.39%
2022/01/13	14	39.20	0	0.00	39.30	14	362	3.86%
2022/01/12	2	38.90	0	0.00	38.90	2	355	0.56%
2022/01/11	15	38.43	0	0.00	38.70	15	346	4.33%
2022/01/10	47	38.43	0	0.00	38.45	47	339	13.86%
2022/01/07	6	37.42	0	0.00	37.45	6	311	1.93%
2022/01/06	14	37.53	0	0.00	37.50	14	311	4.50%
2022/01/05	37	37.51	0	0.00	37.55	37	313	11.81%
2022/01/04	2	37.38	0	0.00	37.40	2	317	0.63%
2022/01/03	15	37.45	0	0.00	37.55	15	318	4.71%
2021/12/30	19	37.42	0	0.00	37.45	19	318	5.97%
2021/12/29	7	37.24	0	0.00	37.25	7	319	2.19%
2021/12/28	2	37.13	0	0.00	37.25	2	320	0.62%
2021/12/27	3	37.20	0	0.00	37.15	3	326	0.92%
2021/12/24	8	37.09	0	0.00	37.20	8	334	2.39%
2021/12/23	11	37.07	0	0.00	37.05	11	335	3.28%
2021/12/22	3	37.23	0	0.00	37.15	3	336	0.89%
2021/12/21	13	37.22	0	0.00	37.15	13	340	3.82%
2021/12/17	8	36.86	0	0.00	36.80	8	339	2.36%
2021/12/14	7	37.09	0	0.00	37.00	7	352	1.98%
2021/12/13	4	37.25	0	0.00	37.10	4	354	1.13%
2021/12/10	1	37.25	0	0.00	37.25	1	359	0.28%
2021/12/09	1	37.50	0	0.00	37.50	1	363	0.27%
2021/12/08	2	37.55	0	0.00	37.45	2	366	0.55%
2021/12/07	1	37.00	0	0.00	37.00	1	364	0.27%
2021/12/06	1	37.00	0	0.00	37.00	1	366	0.27%
2021/12/01	4	36.90	4	37.13	36.95	0	373	0.00%
2021/11/30	1	37.15	14	37.10	36.80	-13	379	-3.43%
2021/11/29	4	36.74	20	36.71	36.70	-16	384	-4.16%
2021/11/26	5	37.08	16	37.00	36.85	-11	391	-2.81%
2021/11/25	1	37.15	2	37.15	37.10	-1	395	-0.25%
2021/11/24	0	0.00	1	37.10	37.10	-1	406	-0.25%
2021/11/23	0	0.00	21	37.02	37.00	-21	417	-5.03%
2021/11/22	0	0.00	7	37.11	37.10	-7	429	-1.63%
2021/11/19	0	0.00	10	37.30	37.25	-10	461	-2.17%
2021/11/18	0	0.00	12	37.25	37.20	-12	492	-2.44%
2021/11/17	1	37.65	0	0.00	37.50	1	522	0.19%
2021/11/16	0	0.00	4	37.86	37.80	-4	575	-0.69%
2021/11/12	0	0.00	1	38.80	38.95	-1	616	-0.16%
2021/11/11	11	38.95	0	0.00	38.95	11	637	1.73%
2021/11/10	32	38.87	0	0.00	38.80	32	658	4.86%
2021/11/05	0	0.00	2	38.25	38.25	-2	683	-0.29%
2021/11/04	0	0.00	3	38.43	38.50	-3	687	-0.44%
2021/11/03	0	0.00	12	37.64	38.25	-12	692	-1.73%
2021/11/02	0	0.00	12	36.85	36.80	-12	665	-1.80%
2021/11/01	0	0.00	7	36.59	36.70	-7	668	-1.05%
2021/10/29	1	36.55	9	36.52	36.55	-8	678	-1.18%
2021/10/28	0	0.00	3	36.68	36.65	-3	682	-0.44%
2021/10/26	10	36.73	9	36.63	36.70	1	694	0.14%
2021/10/25	0	0.00	3	36.60	36.65	-3	693	-0.43%
2021/10/22	0	0.00	23	36.98	36.90	-23	700	-3.28%
2021/10/21	40	37.10	404	37.18	37.05	-364	702	-51.78%	大賣/鉅額交易
2021/10/20	9	37.17	12	37.14	37.05	-3	689	-0.44%
2021/10/19	51	37.25	13	37.18	37.20	38	692	5.49%
2021/10/18	63	37.17	15	37.07	37.25	48	692	6.93%
2021/10/15	82	37.33	12	37.22	37.30	70	693	10.09%
2021/10/14	31	37.19	1	37.15	37.35	30	694	4.32%
2021/10/13	64	37.08	9	36.99	37.25	55	697	7.88%
2021/10/12	88	37.08	12	37.09	37.35	76	697	10.89%
2021/10/06	4	36.81	0	0.00	36.80	4	715	0.56%
2021/10/05	1	36.45	0	0.00	36.85	1	717	0.14%
2021/10/04	0	0.00	15	37.06	36.85	-15	722	-2.08%
2021/10/01	0	0.00	23	37.07	37.25	-23	719	-3.20%
2021/09/29	9	37.28	0	0.00	37.10	9	728	1.24%
2021/09/28	0	0.00	1	37.10	37.15	-1	741	-0.13%
2021/09/24	0	0.00	4	37.49	37.45	-4	768	-0.52%
2021/09/23	1	37.00	17	36.93	37.30	-16	776	-2.06%
2021/09/22	2	36.65	21	36.60	36.75	-19	784	-2.42%
2021/09/17	8	37.00	60	37.22	37.00	-52	799	-6.51%
2021/09/16	2	37.50	32	37.51	37.40	-30	800	-3.75%
2021/09/15	5	37.54	8	37.53	37.45	-3	802	-0.37%
2021/09/14	3	38.10	12	37.81	37.85	-9	817	-1.10%
2021/09/13	20	38.14	1	38.25	38.25	19	816	2.33%
2021/09/10	8	38.03	1	37.85	37.85	7	819	0.85%
2021/09/09	0	0.00	1	38.00	38.00	-1	823	-0.12%
2021/09/08	2	38.13	0	0.00	37.90	2	822	0.24%
2021/09/07	3	38.40	1	38.20	38.20	2	827	0.24%
2021/09/02	0	0.00	5	38.27	37.85	-5	826	-0.60%
2021/09/01	16	38.50	16	38.30	38.20	0	823	0.00%
2021/08/31	4	38.70	0	0.00	38.70	4	820	0.49%
2021/08/27	0	0.00	6	36.88	37.40	-6	816	-0.73%
2021/08/26	3	36.40	10	36.43	36.40	-7	817	-0.86%
2021/08/25	3	37.05	89	36.90	36.70	-86	817	-10.52%
2021/08/24	0	0.00	16	37.79	37.85	-16	793	-2.02%
2021/08/23	4	38.75	37	38.66	38.75	-33	772	-4.27%
2021/08/20	0	0.00	9	43.55	43.65	-9	744	-1.21%
2021/08/19	14	43.99	6	43.68	43.65	8	692	1.16%
2021/08/17	26	44.15	0	0.00	43.90	26	659	3.94%
2021/08/16	0	0.00	37	43.91	43.60	-37	641	-5.77%
2021/08/13	8	44.23	7	44.15	44.15	1	615	0.16%
2021/08/12	0	0.00	16	44.11	44.30	-16	607	-2.63%
2021/08/05	24	43.87	0	0.00	43.80	24	657	3.65%
2021/08/02	10	43.37	0	0.00	43.60	10	720	1.39%
2021/07/30	2	43.18	18	43.06	43.20	-16	716	-2.23%
2021/07/29	34	43.31	0	0.00	43.20	34	720	4.72%
2021/07/28	0	0.00	6	42.90	43.00	-6	724	-0.83%
2021/07/27	3	43.48	0	0.00	43.45	3	742	0.40%
2021/07/26	26	43.33	3	43.20	43.50	23	750	3.06%
2021/07/23	3	42.78	0	0.00	42.90	3	751	0.40%
2021/07/22	0	0.00	3	42.80	42.65	-3	776	-0.39%
2021/07/21	0	0.00	10	42.74	42.50	-10	785	-1.27%
2021/07/14	0	0.00	62	42.25	42.20	-62	914	-6.78%
2021/07/13	2	42.55	0	0.00	42.65	2	932	0.21%
2021/07/09	25	43.28	0	0.00	43.25	25	940	2.66%
2021/07/08	5	43.36	0	0.00	43.40	5	960	0.52%
2021/07/07	8	43.08	0	0.00	43.10	8	981	0.82%
2021/07/06	1	43.55	0	0.00	43.45	1	1,002	0.10%
2021/07/02	37	43.75	0	0.00	43.65	37	1,036	3.57%
2021/07/01	82	43.57	0	0.00	43.50	82	1,069	7.67%
2021/06/30	7	43.30	12	43.21	43.25	-5	1,071	-0.47%
2021/06/29	0	0.00	12	43.23	43.05	-12	1,086	-1.10%
2021/06/28	3	43.05	0	0.00	43.45	3	1,099	0.27%
2021/06/24	11	42.90	8	42.77	42.85	3	1,120	0.27%
2021/06/23	0	0.00	2	42.80	42.80	-2	1,134	-0.18%
2021/06/22	0	0.00	7	41.96	41.90	-7	1,155	-0.61%
2021/06/21	3	41.95	16	41.99	42.05	-13	1,196	-1.09%
2021/06/17	4	42.16	0	0.00	42.10	4	1,349	0.30%
2021/06/16	8	42.15	0	0.00	42.15	8	1,357	0.59%
2021/06/15	11	41.93	0	0.00	41.95	11	1,354	0.81%
2021/06/11	5	41.55	0	0.00	41.60	5	1,354	0.37%
2021/06/10	1	41.55	0	0.00	41.55	1	1,357	0.07%
2021/06/08	2	41.55	0	0.00	41.50	2	1,361	0.15%
2021/06/07	10	41.58	0	0.00	41.65	10	1,362	0.73%
2021/06/04	4	41.95	3	42.00	41.95	1	1,355	0.07%
2021/06/03	13	42.21	0	0.00	42.20	13	1,350	0.96%
2021/06/02	22	42.14	1	41.90	42.10	21	1,338	1.57%
2021/06/01	6	41.40	7	41.31	41.60	-1	1,328	-0.08%
2021/05/31	2	40.95	52	41.00	41.00	-50	1,322	-3.78%
2021/05/27	2	40.25	0	0.00	40.25	2	1,310	0.15%
2021/05/21	0	0.00	1	39.80	40.10	-1	1,300	-0.08%
2021/05/19	7	39.77	6	39.63	39.75	1	1,289	0.08%
2021/05/18	9	39.58	3	38.80	39.80	6	1,284	0.47%
2021/05/17	6	39.45	77	38.65	38.15	-71	1,271	-5.58%
2021/05/14	0	0.00	67	40.16	40.00	-67	1,245	-5.38%
2021/05/13	25	40.08	45	39.57	40.00	-20	1,224	-1.63%
2021/05/12	3	40.50	235	40.71	40.45	-232	1,205	-19.25%	大賣/鉅額交易
2021/05/11	30	43.24	43	42.97	42.65	-13	1,161	-1.12%
2021/05/10	47	43.42	0	0.00	43.50	47	1,140	4.12%
2021/05/07	0	0.00	15	42.28	42.45	-15	1,136	-1.32%
2021/05/06	0	0.00	25	42.37	42.15	-25	1,131	-2.21%
2021/05/05	23	42.37	3	42.20	42.30	20	1,126	1.78%
2021/05/04	11	42.10	112	42.31	42.05	-101	1,122	-9.00%	大賣/鉅額交易
2021/05/03	2	43.18	81	43.27	43.15	-79	1,101	-7.17%
2021/04/29	37	44.16	20	44.01	44.10	17	1,090	1.56%
2021/04/28	74	44.35	0	0.00	44.30	74	1,084	6.83%
2021/04/27	44	44.10	0	0.00	44.05	44	1,063	4.14%
2021/04/26	41	44.07	2	44.08	43.95	39	1,052	3.71%
2021/04/23	11	43.65	6	43.72	43.60	5	1,034	0.48%
2021/04/22	33	44.06	23	43.63	43.60	10	1,024	0.98%
2021/04/21	67	43.76	0	0.00	43.90	67	988	6.78%
2021/04/20	2	44.30	2	43.50	43.50	0	963	0.00%
2021/04/19	85	43.87	0	0.00	44.20	85	928	9.16%
2021/04/16	2	43.15	0	0.00	43.20	2	900	0.22%
2021/04/15	31	42.57	3	42.35	42.60	28	890	3.14%
2021/04/14	2	42.15	7	42.21	42.75	-5	879	-0.57%
2021/04/13	8	43.22	5	43.19	42.90	3	858	0.35%
2021/04/12	0	0.00	40	43.50	43.55	-40	837	-4.78%
2021/04/08	20	43.80	0	0.00	44.10	20	791	2.53%
2021/04/07	796.5	43.31	0	0.00	43.50	796.5	759	104.89%	大買/鉅額交易
2021/04/06	0	0.00	1	43.25	43.15	-1	717	-0.14%
2021/04/01	25	43.19	0	0.00	43.15	25	699	3.57%
2021/03/31	9	43.05	0	0.00	43.05	9	678	1.33%
2021/03/30	5	42.90	0	0.00	42.90	5	659	0.76%
2021/03/29	13	42.93	12	43.00	43.00	1	643	0.16%
2021/03/26	4	42.80	0	0.00	42.90	4	615	0.65%
2021/03/25	12	42.55	1	43.20	42.55	11	597	1.84%
2021/03/24	0	0.00	4	42.90	43.20	-4	558	-0.72%
2021/03/23	0	0.00	2	43.10	43.20	-2	514	-0.39%
2021/03/19	0	0.00	30	37.80	37.80	-30	357	-8.39%
2021/03/18	2	38.55	0	0.00	38.45	2	347	0.58%
2021/03/16	0	0.00	1	38.35	38.30	-1	345	-0.29%
2021/03/15	1	37.65	0	0.00	37.95	1	356	0.28%
2021/03/12	5	37.15	0	0.00	37.15	5	357	1.40%
2021/03/11	0	0.00	6	37.23	37.10	-6	359	-1.67%
2021/03/09	4	36.80	10	36.80	36.90	-6	361	-1.66%
2021/03/04	11	36.90	7	36.68	37.00	4	376	1.06%
2021/03/03	5	36.93	0	0.00	36.95	5	377	1.33%
2021/03/02	45	36.63	0	0.00	36.80	45	377	11.92%
2021/02/26	0	0.00	100	36.30	36.40	-100	378	-26.40%
2021/02/25	0	0.00	7	36.86	36.95	-7	370	-1.89%
2021/02/22	0	0.00	9	36.21	36.40	-9	366	-2.45%
2021/02/19	0	0.00	13	35.85	36.20	-13	367	-3.54%
2021/02/18	0	0.00	6	35.48	36.00	-6	371	-1.62%
2021/02/17	0	0.00	10	35.17	35.35	-10	369	-2.71%
2021/02/05	0	0.00	5	34.96	35.40	-5	369	-1.35%
2021/02/04	100	34.30	0	0.00	34.30	100	367	27.22%
2021/02/03	0	0.00	1	34.45	34.30	-1	370	-0.27%
2021/02/02	57	34.83	0	0.00	34.70	57	366	15.56%
2021/02/01	24	34.87	0	0.00	34.85	24	363	6.60%
2021/01/29	0	0.00	88	35.51	35.00	-88	362	-24.30%
2021/01/28	0	0.00	3	35.95	36.15	-3	349	-0.86%
2021/01/27	11	36.30	2	36.10	36.30	9	349	2.58%
2021/01/26	5	35.99	0	0.00	36.30	5	348	1.44%
2021/01/21	0	0.00	8	35.82	36.25	-8	337	-2.37%
2021/01/20	0	0.00	6	36.00	36.40	-6	332	-1.81%
2021/01/19	0	0.00	4	36.25	36.60	-4	327	-1.22%
2021/01/15	0	0.00	4	36.48	36.65	-4	327	-1.22%
2021/01/13	0	0.00	7	37.18	37.30	-7	323	-2.16%
2021/01/11	0	0.00	5	37.29	37.55	-5	317	-1.57%
2021/01/07	0	0.00	12	37.38	37.70	-12	318	-3.76%
2021/01/06	0	0.00	1	37.30	37.75	-1	316	-0.32%
2020/12/30	0	0.00	1	37.70	37.95	-1	333	-0.30%
2020/12/29	17	37.85	1	38.00	37.85	16	335	4.77%
2020/12/28	0	0.00	6	38.12	38.10	-6	333	-1.80%
2020/12/24	0	0.00	7	37.51	37.70	-7	333	-2.10%
2020/12/23	0	0.00	2	37.45	37.40	-2	331	-0.60%
2020/12/22	0	0.00	1	37.35	37.65	-1	332	-0.30%
2020/12/18	0	0.00	19	37.89	37.90	-19	343	-5.53%
2020/12/11	0	0.00	2	37.70	37.75	-2	352	-0.57%
2020/12/10	0	0.00	4	37.39	37.35	-4	347	-1.15%
2020/12/09	28	36.43	1	36.35	37.00	27	344	7.84%
2020/12/07	0	0.00	9	38.65	38.60	-9	321	-2.80%
2020/12/03	0	0.00	100	38.53	39.00	-100	314	-31.80%
2020/12/02	0	0.00	133	38.60	38.85	-133	308	-43.15%	大賣/鉅額交易
2020/12/01	7	39.27	0	0.00	39.30	7	298	2.35%
2020/11/27	3	39.87	30	39.91	39.75	-27	292	-9.23%
2020/11/25	7	39.60	0	0.00	39.70	7	293	2.39%
2020/11/23	10	39.52	0	0.00	39.50	10	305	3.27%
2020/11/19	5	39.50	0	0.00	39.80	5	307	1.63%
2020/11/18	3	39.75	0	0.00	39.75	3	308	0.97%
2020/11/17	10	39.26	0	0.00	39.80	10	309	3.23%
2020/11/06	0	0.00	4	38.44	38.60	-4	304	-1.32%
2020/11/04	0	0.00	3	38.15	38.50	-3	304	-0.98%
2020/10/29	0	0.00	1	38.50	38.90	-1	310	-0.32%
2020/10/28	12	39.37	0	0.00	39.25	12	319	3.75%
2020/10/27	1	39.65	14	39.56	39.65	-13	324	-4.00%
2020/10/26	5	40.00	0	0.00	39.95	5	327	1.52%
2020/10/23	3	40.17	8	40.05	40.10	-5	336	-1.49%
2020/10/22	9	39.60	46	40.45	40.85	-37	346	-10.68%
2020/10/21	12	39.42	0	0.00	39.55	12	346	3.46%
2020/10/20	8	39.54	0	0.00	39.60	8	352	2.27%
2020/10/19	5	39.55	6	39.36	39.75	-1	365	-0.27%
2020/10/16	93	39.37	0	0.00	39.35	93	364	25.52%
2020/10/15	82	38.95	10	38.91	39.00	72	365	19.68%
2020/10/14	0	0.00	2	39.28	39.20	-2	360	-0.55%
2020/10/13	2	39.43	0	0.00	39.30	2	361	0.55%
2020/10/12	91	40.41	0	0.00	40.15	91	360	25.23%
2020/10/07	2	38.85	0	0.00	39.00	2	340	0.59%
2020/10/05	5	38.65	0	0.00	38.65	5	346	1.45%
2020/09/30	2	38.65	0	0.00	38.55	2	347	0.58%
2020/09/29	5	38.54	0	0.00	38.55	5	343	1.46%
2020/09/28	4	38.43	0	0.00	38.45	4	344	1.16%
2020/09/25	15	38.28	1	38.00	38.15	14	350	4.00%
2020/09/24	1	37.95	39	37.68	38.20	-38	345	-11.00%
2020/09/23	2	38.45	18	38.06	38.75	-16	336	-4.76%
2020/09/22	7	38.49	34	38.29	38.65	-27	333	-8.09%
2020/09/21	24	38.48	0	0.00	38.80	24	321	7.46%
2020/09/17	6	38.17	0	0.00	38.10	6	315	1.90%
2020/09/16	1	37.90	0	0.00	38.10	1	317	0.32%
2020/09/15	6	37.95	0	0.00	38.15	6	319	1.88%
2020/09/14	7	37.98	4	37.95	38.00	3	327	0.92%
2020/09/10	1	38.10	0	0.00	38.20	1	332	0.30%
2020/08/28	0	0.00	1	38.50	38.60	-1	356	-0.28%
2020/08/20	0	0.00	21	35.46	35.85	-21	343	-6.11%
2020/08/18	0	0.00	2	36.08	36.50	-2	350	-0.57%
2020/08/14	0	0.00	1	36.20	36.40	-1	351	-0.28%
2020/08/07	10	36.51	0	0.00	36.60	10	357	2.80%
2020/08/06	0	0.00	16	36.45	36.65	-16	357	-4.47%
2020/08/04	0	0.00	7	36.76	37.00	-7	357	-1.96%
2020/08/03	187	36.96	0	0.00	37.00	187	355	52.59%	大買/鉅額交易
2020/07/30	3	36.72	0	0.00	37.50	3	340	0.88%
2020/07/28	4	36.65	4	36.60	36.25	0	328	0.00%
2020/07/27	0	0.00	11	36.80	36.80	-11	322	-3.41%
2020/07/24	0	0.00	7	37.24	37.10	-7	317	-2.20%
2020/07/23	100	37.64	0	0.00	37.75	100	312	32.03%
2020/07/09	2	36.05	0	0.00	36.20	2	294	0.68%
2020/06/19	1	34.70	0	0.00	34.70	1	306	0.33%
2020/06/17	0	0.00	1	34.50	34.50	-1	298	-0.34%
2020/06/16	17	34.81	0	0.00	34.95	17	302	5.61%
2020/06/11	2	34.25	0	0.00	34.90	2	327	0.61%
2020/06/10	30	35.58	0	0.00	35.70	30	324	9.25%
2020/06/09	34	35.99	0	0.00	35.85	34	334	10.15%
2020/06/08	34	35.93	0	0.00	35.90	34	342	9.92%
2020/06/05	6	36.00	0	0.00	35.90	6	340	1.76%
2020/06/03	17	35.81	0	0.00	35.75	17	346	4.90%
2020/06/01	1	35.20	0	0.00	35.25	1	343	0.29%
2020/05/28	4	35.00	0	0.00	34.80	4	345	1.16%
2020/05/27	8	34.66	0	0.00	34.80	8	346	2.31%
2020/05/21	2	32.80	0	0.00	33.05	2	340	0.59%
2020/05/20	0	0.00	36	32.80	32.95	-36	341	-10.55%
2020/05/19	8	32.67	0	0.00	32.60	8	340	2.35%
2020/05/12	0	0.00	34	33.03	33.20	-34	345	-9.83%
2020/05/11	24	32.40	0	0.00	33.40	24	346	6.92%
2020/05/07	0	0.00	24	33.09	33.15	-24	349	-6.86%
2020/05/06	6	32.83	0	0.00	32.95	6	358	1.67%
2020/05/04	67	32.80	30	32.67	33.00	37	366	10.10%
2020/04/24	1	31.45	0	0.00	31.40	1	389	0.26%
2020/04/23	0	0.00	4	31.30	31.45	-4	390	-1.03%
2020/04/22	0	0.00	4	30.50	31.20	-4	392	-1.02%
2020/04/21	0	0.00	33	30.92	31.20	-33	395	-8.35%
2020/04/17	7	31.90	0	0.00	32.35	7	397	1.76%
2020/04/13	0	0.00	17	30.49	30.30	-17	399	-4.26%
2020/04/09	0	0.00	4	28.60	29.35	-4	415	-0.96%
2020/04/08	0	0.00	21	28.59	29.15	-21	438	-4.79%
2020/04/06	0	0.00	8	27.47	28.05	-8	460	-1.74%
2020/04/01	0	0.00	4	27.90	28.55	-4	459	-0.87%
2020/03/31	0	0.00	7	28.27	28.35	-7	460	-1.52%
2020/03/30	3	27.15	3	25.73	27.50	0	461	0.00%
2020/03/25	0	0.00	3	27.08	27.10	-3	463	-0.65%
2020/03/23	0	0.00	9	24.83	24.95	-9	458	-1.96%
2020/03/20	0	0.00	14	23.81	25.30	-14	459	-3.05%
2020/03/19	0	0.00	32	23.50	23.15	-32	455	-7.02%
2020/03/18	0	0.00	66	26.22	25.70	-66	447	-14.75%
2020/03/17	8.4	28.56	26	28.68	27.35	-17.6	449	-3.91%
2020/03/16	0	0.00	13	30.48	30.30	-13	448	-2.90%
2020/03/13	0	0.00	27	30.41	31.60	-27	451	-5.98%
2020/03/12	0	0.00	10	30.39	33.00	-10	434	-2.30%
2020/03/11	0	0.00	4	31.96	32.10	-4	425	-0.94%
2020/03/10	0	0.00	11	31.04	31.80	-11	437	-2.51%
2020/03/09	0	0.00	24	31.74	31.70	-24	438	-5.47%
2020/03/06	0	0.00	4	32.91	32.95	-4	445	-0.90%
2020/03/05	0	0.00	1	33.45	33.45	-1	477	-0.21%
2020/03/03	0	0.00	4	33.08	33.10	-4	533	-0.75%
2020/03/02	0	0.00	1	31.40	32.35	-1	550	-0.18%
2020/02/27	0	0.00	9	33.28	32.85	-9	570	-1.58%
2020/02/26	0	0.00	5	33.55	33.95	-5	567	-0.88%
2020/02/24	0	0.00	6	34.02	34.10	-6	568	-1.06%
2020/02/21	13	34.78	3	34.72	34.80	10	569	1.75%
2020/02/20	0	0.00	1	34.80	34.90	-1	572	-0.17%
2020/02/19	1	34.70	10	34.58	34.95	-9	583	-1.54%
2020/02/18	4	34.90	0	0.00	34.90	4	584	0.68%
2020/02/14	0	0.00	3	34.87	34.80	-3	587	-0.51%
2020/02/13	0	0.00	25	34.90	35.00	-25	589	-4.24%
2020/02/12	0	0.00	9	34.94	34.95	-9	589	-1.53%
2020/02/11	0	0.00	3	34.75	35.00	-3	587	-0.51%
2020/02/10	0	0.00	8	34.48	35.30	-8	583	-1.37%
2020/02/07	1	34.75	24	34.89	34.90	-23	585	-3.93%
2020/02/05	0	0.00	8	34.76	35.20	-8	578	-1.38%
2020/01/16	0	0.00	1	39.10	39.50	-1	586	-0.17%
2020/01/15	0	0.00	1	39.40	39.45	-1	586	-0.17%
2020/01/09	6	39.93	0	0.00	39.90	6	617	0.97%
2020/01/08	12	39.71	0	0.00	39.75	12	634	1.89%
2020/01/07	16	39.63	1	40.00	40.00	15	642	2.33%
2020/01/06	16	39.41	4	39.35	39.45	12	647	1.85%
2020/01/03	28	40.88	0	0.00	40.55	28	637	4.39%
2020/01/02	42	41.23	0	0.00	41.80	42	625	6.71%
2019/12/30	9	39.95	0	0.00	39.45	9	592	1.52%
2019/12/27	2	38.65	0	0.00	38.30	2	571	0.35%
2019/12/25	0	0.00	7	38.65	38.65	-7	567	-1.23%
2019/12/24	2	38.78	0	0.00	38.55	2	564	0.35%
2019/12/23	0	0.00	8	37.58	37.65	-8	560	-1.43%
2019/12/19	0	0.00	8	37.83	37.95	-8	557	-1.43%
2019/12/18	38	37.76	0	0.00	38.00	38	558	6.80%
2019/12/17	31	37.55	8	37.49	37.50	23	558	4.12%
2019/12/16	28	36.93	8	36.89	37.45	20	558	3.58%
2019/12/13	4	37.15	0	0.00	37.20	4	557	0.72%
2019/12/12	3	37.10	0	0.00	37.10	3	557	0.54%
2019/12/11	0	0.00	7	38.61	38.30	-7	545	-1.28%
2019/12/10	18	39.13	0	0.00	39.30	18	533	3.37%
2019/12/05	0	0.00	7	38.51	38.50	-7	521	-1.34%
2019/12/04	0	0.00	7	38.86	39.00	-7	511	-1.37%
2019/12/03	0	0.00	6	38.73	39.00	-6	502	-1.19%
2019/12/02	15	39.13	0	0.00	38.80	15	491	3.05%
2019/11/29	18	37.74	0	0.00	37.80	18	461	3.90%
2019/11/28	0	0.00	5	35.86	36.00	-5	414	-1.21%
2019/11/27	12	36.20	0	0.00	36.05	12	405	2.96%
2019/11/26	1	34.60	0	0.00	35.25	1	389	0.26%
2019/11/21	0	0.00	11	33.54	33.60	-11	361	-3.04%
2019/11/20	3	33.70	4	33.65	33.65	-1	357	-0.28%
2019/11/19	4	33.70	4	33.70	33.70	0	352	0.00%
2019/11/14	0	0.00	4	34.45	34.80	-4	340	-1.17%
2019/11/13	0	0.00	9	34.45	34.90	-9	346	-2.60%
2019/11/12	0	0.00	5	34.59	35.00	-5	343	-1.46%
2019/11/11	0	0.00	5	35.02	35.05	-5	342	-1.46%
2019/11/07	0	0.00	5	35.84	35.60	-5	343	-1.46%
2019/11/06	6	36.30	6	36.08	36.10	0	348	0.00%
2019/11/04	3	36.20	5	36.07	36.35	-2	353	-0.57%
2019/11/01	11	36.26	5	36.22	36.30	6	351	1.71%
2019/10/30	10	35.65	4	35.34	36.55	6	351	1.71%
2019/10/29	0	0.00	4	34.53	34.75	-4	332	-1.20%
2019/10/24	0	0.00	3	33.78	33.85	-3	318	-0.94%
2019/10/22	4	34.35	0	0.00	34.35	4	312	1.28%
2019/10/21	38	34.06	1	34.30	34.30	37	309	11.96%
2019/10/18	0	0.00	93	33.73	33.70	-93	300	-30.97%
2019/10/17	7	33.53	2	33.30	33.45	5	282	1.77%
2019/10/16	22	33.17	0	0.00	33.15	22	273	8.06%
2019/10/15	20	32.08	1	32.20	32.25	19	256	7.40%
2019/10/14	60	31.40	0	0.00	31.60	60	249	24.07%
2019/10/07	0	0.00	1	30.50	30.65	-1	242	-0.41%
2019/10/02	0	0.00	2	30.48	30.60	-2	248	-0.80%
2019/09/27	0	0.00	2	30.58	30.65	-2	248	-0.80%
2019/09/26	0	0.00	2	30.70	30.80	-2	249	-0.80%
2019/09/25	0	0.00	2	30.65	30.80	-2	248	-0.81%
2019/09/24	0	0.00	2	30.73	30.80	-2	250	-0.80%
2019/09/23	0	0.00	2	30.70	30.85	-2	249	-0.80%
2019/09/18	83	30.70	2	30.60	30.80	81	269	30.10%
2019/09/17	0	0.00	2	30.28	30.55	-2	279	-0.71%
2019/09/10	0	0.00	2	30.55	30.60	-2	285	-0.70%
2019/09/06	0	0.00	2	30.58	30.80	-2	283	-0.71%
2019/09/05	0	0.00	3	30.62	30.75	-3	282	-1.06%
2019/09/02	0	0.00	3	30.65	30.65	-3	283	-1.06%
2019/08/23	0	0.00	3	30.72	30.80	-3	309	-0.97%
2019/08/22	15	30.73	0	0.00	30.75	15	313	4.79%
2019/08/21	0	0.00	3	30.58	30.75	-3	342	-0.88%
2019/08/19	0	0.00	11	30.50	30.60	-11	373	-2.95%
2019/08/16	9	30.54	6	30.43	30.60	3	371	0.81%
2019/08/13	0	0.00	2	29.83	29.90	-2	356	-0.56%
2019/08/12	0	0.00	6	29.33	29.80	-6	357	-1.68%
2019/08/08	6	29.33	0	0.00	29.35	6	352	1.70%
2019/08/07	1	30.75	5	30.70	30.75	-4	345	-1.16%
2019/08/01	0	0.00	3	31.00	31.25	-3	333	-0.90%
2019/07/29	0	0.00	11	31.61	31.85	-11	326	-3.37%
2019/07/26	0	0.00	14	31.66	31.85	-14	326	-4.29%
2019/07/25	0	0.00	2	31.78	31.85	-2	326	-0.61%
2019/07/24	0	0.00	3	31.53	31.60	-3	324	-0.92%
2019/07/23	0	0.00	3	31.53	31.70	-3	324	-0.93%
2019/07/22	0	0.00	3	31.73	31.70	-3	323	-0.93%
2019/07/19	0	0.00	13	31.39	31.60	-13	321	-4.05%
2019/07/18	0	0.00	31	31.19	31.40	-31	321	-9.63%
2019/07/17	0	0.00	13	31.20	31.35	-13	322	-4.04%
2019/07/10	0	0.00	3	31.12	31.00	-3	327	-0.92%
2019/07/08	0	0.00	3	31.03	31.25	-3	330	-0.91%
2019/07/05	0	0.00	3	31.05	31.30	-3	331	-0.91%
2019/07/04	0	0.00	4	31.11	31.30	-4	334	-1.20%
2019/07/03	0	0.00	3	30.97	31.20	-3	335	-0.89%
2019/07/02	0	0.00	3	31.27	31.20	-3	335	-0.89%
2019/06/26	0	0.00	5	31.55	31.60	-5	340	-1.47%
2019/06/25	0	0.00	4	31.21	31.60	-4	342	-1.17%
2019/06/20	0	0.00	4	29.68	29.70	-4	309	-1.29%
2019/06/19	0	0.00	8	29.53	29.70	-8	311	-2.57%
2019/06/18	0	0.00	8	29.36	29.50	-8	308	-2.59%
2019/06/17	0	0.00	3	29.48	29.55	-3	310	-0.97%
2019/06/14	0	0.00	4	29.43	29.50	-4	310	-1.29%
2019/06/13	0	0.00	4	29.44	29.55	-4	310	-1.29%
2019/06/12	0	0.00	8	29.54	29.65	-8	311	-2.57%
2019/06/11	0	0.00	4	29.70	29.65	-4	309	-1.29%
2019/06/10	0	0.00	4	29.63	29.75	-4	307	-1.30%
2019/06/06	0	0.00	4	29.41	29.55	-4	309	-1.29%
2019/06/05	0	0.00	8	29.54	29.55	-8	307	-2.61%
2019/06/04	8	29.88	8	29.66	29.75	0	304	0.00%
2019/06/03	39	29.78	4	29.69	29.70	35	303	11.55%
2019/05/31	50	29.97	0	0.00	29.80	50	300	16.66%
2019/05/30	37	29.72	0	0.00	30.00	37	288	12.84%
2019/05/29	82	29.31	3	29.18	29.05	79	275	28.72%
2019/05/28	26	29.96	0	0.00	29.00	26	269	9.65%
2019/05/27	72	29.05	0	0.00	29.60	72	237	30.28%
2019/05/24	74	28.01	0	0.00	28.00	74	207	35.59%
2019/05/23	39	27.71	1	27.65	27.70	38	201	18.83%
2019/05/22	0	0.00	1	27.70	27.75	-1	204	-0.49%
2019/05/20	0	0.00	7	27.51	27.55	-7	208	-3.36%
2019/05/16	0	0.00	2	27.50	27.65	-2	213	-0.94%
2019/05/14	0	0.00	2	27.48	27.65	-2	213	-0.94%
2019/05/13	0	0.00	2	27.58	27.70	-2	211	-0.95%
2019/05/10	0	0.00	2	27.70	27.80	-2	210	-0.95%
2019/05/09	0	0.00	2	27.60	27.90	-2	213	-0.94%
2019/05/07	0	0.00	2	27.55	27.75	-2	214	-0.93%
2019/04/29	0	0.00	2	27.80	27.95	-2	210	-0.95%
2019/04/26	0	0.00	2	27.83	28.00	-2	209	-0.96%
2019/04/22	0	0.00	3	27.48	27.80	-3	215	-1.39%
2019/04/11	0	0.00	2	27.40	27.45	-2	218	-0.92%
2019/04/10	0	0.00	2	27.60	27.45	-2	216	-0.92%
2019/04/01	0	0.00	1	27.70	27.90	-1	206	-0.48%
2019/03/28	0	0.00	1	27.00	27.15	-1	196	-0.51%
2019/03/25	0	0.00	1	25.70	25.80	-1	188	-0.53%
2019/03/21	0	0.00	1	25.50	25.55	-1	184	-0.54%
2019/03/20	0	0.00	1	25.55	25.65	-1	183	-0.54%
2019/03/19	12	25.60	0	0.00	25.75	12	181	6.60%
2019/03/18	0	0.00	1	25.60	25.75	-1	183	-0.54%
2019/03/13	0	0.00	1	25.70	25.65	-1	187	-0.53%
2019/03/11	0	0.00	1	25.80	25.85	-1	203	-0.49%
2019/03/08	0	0.00	3	25.60	25.95	-3	211	-1.42%
2019/03/07	0	0.00	8	25.84	25.85	-8	229	-3.48%
2019/03/06	0	0.00	7	25.76	25.85	-7	234	-2.99%
2019/03/05	0	0.00	14	25.82	25.90	-14	235	-5.94%
2019/03/04	0	0.00	1	25.85	25.95	-1	236	-0.42%
2019/02/27	6	25.90	0	0.00	25.90	6	240	2.49%
2019/02/21	1	25.80	1	25.85	25.80	0	248	0.00%
2019/02/19	0	0.00	1	25.95	26.15	-1	244	-0.41%
2019/02/15	14	26.05	0	0.00	26.25	14	241	5.80%
2019/02/11	0	0.00	7	26.09	26.30	-7	233	-2.99%
2019/01/29	0	0.00	75	25.73	26.15	-75	227	-32.96%
2019/01/28	0	0.00	3	25.90	26.10	-3	222	-1.35%
2019/01/24	0	0.00	22	26.07	26.20	-22	229	-9.57%
2019/01/22	0	0.00	4	26.14	26.30	-4	232	-1.72%
2019/01/21	3	26.28	0	0.00	26.30	3	232	1.29%
2019/01/18	5	26.27	0	0.00	26.40	5	233	2.14%
2019/01/17	9	26.43	0	0.00	26.40	9	237	3.80%
2019/01/16	9	26.57	0	0.00	26.70	9	240	3.75%
2019/01/15	43	26.77	0	0.00	26.80	43	241	17.81%
2019/01/14	9	26.51	0	0.00	26.70	9	242	3.71%
2019/01/11	8	26.69	0	0.00	26.80	8	285	2.80%
2019/01/10	8	26.81	0	0.00	26.90	8	282	2.83%
2019/01/09	41	26.67	0	0.00	26.85	41	277	14.77%
2019/01/08	8	26.21	0	0.00	26.35	8	269	2.97%
2019/01/07	8	25.63	0	0.00	25.70	8	264	3.02%
2019/01/04	9	25.48	0	0.00	25.45	9	268	3.35%
2019/01/03	9	25.49	13	25.37	25.55	-4	276	-1.45%
2019/01/02	0	0.00	59	25.20	25.50	-59	276	-21.32%
2018/12/20	1	25.40	0	0.00	25.40	1	301	0.33%
2018/12/19	23	25.10	0	0.00	25.05	23	300	7.65%
2018/12/18	0	0.00	1	25.30	25.30	-1	300	-0.33%
2018/12/14	12	25.55	0	0.00	25.40	12	302	3.97%
2018/12/06	0	0.00	2	26.03	25.90	-2	301	-0.66%
2018/12/05	2	26.00	0	0.00	26.10	2	297	0.67%
2018/12/03	83	24.77	0	0.00	25.55	83	279	29.69%
2018/11/30	282	24.24	0	0.00	24.25	282	271	103.84%	大買/鉅額交易
2018/11/29	0	0.00	12	23.89	23.85	-12	252	-4.75%
2018/11/28	0	0.00	71	23.71	23.80	-71	250	-28.33%
2018/11/27	0	0.00	7	23.75	23.75	-7	253	-2.77%
2018/11/26	9	23.97	40	23.93	23.75	-31	252	-12.26%
2018/11/23	9	23.60	3	23.62	23.45	6	249	2.41%
2018/11/22	1	23.80	71	23.87	23.80	-70	246	-28.39%
2018/11/20	0	0.00	61	23.81	24.00	-61	241	-25.21%
2018/11/16	0	0.00	35	23.83	23.85	-35	238	-14.68%
2018/11/14	0	0.00	35	24.07	24.15	-35	234	-14.96%
2018/11/12	6	24.50	0	0.00	24.50	6	233	2.57%
2018/11/02	34	24.74	0	0.00	24.80	34	235	14.42%
2018/11/01	57	25.12	0	0.00	25.20	57	232	24.54%
2018/10/31	80	24.66	0	0.00	24.85	80	230	34.77%
2018/10/30	6	23.53	0	0.00	23.40	6	225	2.66%
2018/10/29	5	23.93	0	0.00	23.70	5	224	2.22%
2018/10/26	57	23.92	61	23.89	24.00	-4	225	-1.78%
2018/10/25	51	24.27	40	24.23	24.30	11	224	4.90%
2018/10/24	162	24.60	98	24.45	24.75	64	230	27.75%	大買/
2018/10/23	75	24.63	250	24.54	24.75	-175	225	-77.54%	大賣/鉅額交易
2018/10/22	0	0.00	57	24.34	25.00	-57	221	-25.71%
2018/10/19	781	24.40	0	0.00	24.40	781	216	361.12%	大買/鉅額交易
2018/10/18	0	0.00	52	25.58	25.60	-52	170	-30.43%
2018/10/17	0	0.00	76	25.86	25.70	-76	169	-44.88%
2018/10/16	0	0.00	52	25.90	26.00	-52	167	-30.96%
2018/10/15	0	0.00	52	25.99	25.90	-52	167	-31.12%
2018/10/12	0	0.00	25	25.83	26.10	-25	166	-15.03%
2018/10/11	0	0.00	55	26.13	25.75	-55	162	-33.77%
2018/10/09	38	27.75	14	27.65	27.70	24	153	15.64%
2018/10/08	60	27.76	0	0.00	27.80	60	151	39.55%
2018/10/05	1	27.45	0	0.00	27.50	1	146	0.68%
2018/10/04	1	28.00	0	0.00	27.90	1	142	0.70%
2018/10/03	196	27.69	0	0.00	27.95	196	139	140.97%	大買/鉅額交易
2018/10/02	1	27.00	0	0.00	27.00	1	122	0.82%
2018/09/27	23	27.04	0	0.00	27.00	23	125	18.37%
2018/09/21	17	27.24	0	0.00	26.90	17	127	13.35%
2018/09/20	0	0.00	8	27.23	27.15	-8	126	-6.33%
2018/09/19	200	27.21	0	0.00	27.30	200	125	159.28%	大買/鉅額交易
2018/09/18	5	26.87	0	0.00	26.80	5	120	4.15%
2018/09/17	8	26.84	0	0.00	26.70	8	122	6.51%
2018/09/14	69	26.74	0	0.00	26.95	69	123	55.86%
2018/09/13	8	26.48	0	0.00	26.40	8	123	6.46%
2018/09/12	18	26.26	0	0.00	26.30	18	123	14.58%
2018/09/06	5	26.99	2	26.80	26.80	3	130	2.30%
2018/08/31	0	0.00	12	26.33	26.50	-12	125	-9.60%
2018/08/22	0	0.00	5	26.38	26.30	-5	139	-3.58%
2018/08/17	0	0.00	2	26.45	26.45	-2	141	-1.41%
2018/08/14	0	0.00	5	26.37	26.30	-5	143	-3.48%
2018/08/10	0	0.00	5	26.76	26.90	-5	144	-3.47%
2018/08/08	0	0.00	3	26.62	26.70	-3	145	-2.06%
2018/08/06	0	0.00	3	26.78	26.75	-3	147	-2.03%
2018/08/02	0	0.00	3	26.72	26.65	-3	149	-2.00%
2018/07/27	1	27.40	0	0.00	27.50	1	136	0.73%
2018/07/26	1	27.20	0	0.00	27.20	1	137	0.73%
2018/07/25	1	27.20	0	0.00	27.20	1	137	0.73%
2018/07/24	1	27.05	0	0.00	27.00	1	137	0.73%
2018/07/23	1	26.85	0	0.00	26.90	1	139	0.72%
2018/07/20	1	26.90	0	0.00	26.75	1	141	0.71%
2018/07/19	1	26.85	0	0.00	26.85	1	141	0.71%
2018/07/09	84	27.41	0	0.00	27.55	84	150	55.71%
2018/06/22	11	27.78	0	0.00	27.70	11	143	7.69%
2018/06/19	0	0.00	1	27.95	27.95	-1	147	-0.68%
2018/06/15	2	28.00	0	0.00	28.00	2	147	1.36%
2018/06/12	1	28.90	1	28.70	28.70	0	146	0.00%
2018/06/11	1	28.95	0	0.00	28.90	1	149	0.67%
2018/06/08	1	29.20	0	0.00	29.05	1	149	0.67%
2018/06/07	5	29.16	0	0.00	29.15	5	151	3.30%
2018/06/06	1	29.15	0	0.00	29.15	1	152	0.66%
2018/06/05	1	28.65	0	0.00	28.70	1	151	0.66%
2018/06/04	1	28.55	0	0.00	28.50	1	151	0.66%
2018/06/01	1	28.25	0	0.00	28.25	1	148	0.67%
2018/05/31	6	28.00	65	28.00	28.00	-59	146	-40.16%
2018/05/30	19	28.09	0	0.00	28.10	19	143	13.24%
2018/05/29	7	28.15	22	28.03	28.15	-15	144	-10.39%
2018/05/28	19	28.08	0	0.00	28.05	19	143	13.26%
2018/05/25	1	28.05	0	0.00	28.00	1	143	0.70%
2018/05/24	5	27.94	0	0.00	27.95	5	144	3.47%
2018/05/23	1	27.95	55	27.87	27.90	-54	145	-37.12%
2018/05/22	4	28.06	0	0.00	28.00	4	144	2.76%
2018/05/21	4	27.99	0	0.00	28.05	4	148	2.69%
2018/05/18	5	27.97	0	0.00	28.00	5	149	3.34%
2018/05/16	2	27.98	0	0.00	28.00	2	154	1.29%
2018/05/11	1	28.00	0	0.00	27.85	1	163	0.61%
2018/05/10	1	27.95	0	0.00	27.85	1	162	0.61%
2018/05/09	1	27.90	3	27.95	27.95	-2	163	-1.22%
2018/05/08	1	28.00	0	0.00	28.10	1	165	0.60%
2018/05/07	1	28.05	0	0.00	27.95	1	168	0.59%
2018/05/04	1	28.00	5	27.91	27.90	-4	170	-2.34%
2018/05/03	1	28.25	47	27.80	27.80	-46	172	-26.65%
2018/05/02	1	28.25	0	0.00	28.25	1	172	0.58%
2018/04/30	1	28.20	0	0.00	28.15	1	174	0.57%
2018/04/27	1	28.00	0	0.00	27.90	1	177	0.56%
2018/04/26	1	28.10	0	0.00	28.25	1	178	0.56%
2018/04/25	1	28.60	0	0.00	28.65	1	178	0.56%
2018/04/24	1	28.75	0	0.00	28.65	1	184	0.54%
2018/04/23	1	28.95	0	0.00	28.85	1	197	0.51%
2018/04/20	1	28.85	0	0.00	28.65	1	201	0.50%
2018/04/19	1	28.25	22	28.17	28.15	-21	201	-10.41%
2018/04/18	1	28.30	17	28.25	28.25	-16	201	-7.94%
2018/04/17	1	28.45	0	0.00	28.30	1	201	0.50%
2018/04/16	1	28.70	0	0.00	28.70	1	202	0.49%
2018/04/13	1	28.90	0	0.00	28.85	1	203	0.49%
2018/04/12	1	29.00	0	0.00	28.95	1	210	0.47%
2018/04/11	1	29.20	17	29.06	29.05	-16	209	-7.62%
2018/04/10	1	29.25	0	0.00	29.10	1	214	0.47%
2018/04/09	1	29.40	0	0.00	29.35	1	229	0.44%
2018/04/03	36	29.81	0	0.00	29.80	36	229	15.66%
2018/04/02	1	29.80	0	0.00	29.80	1	229	0.44%
2018/03/30	1	29.60	0	0.00	29.60	1	229	0.44%
2018/03/29	26	29.53	0	0.00	29.45	26	232	11.20%
2018/03/28	16	29.48	0	0.00	29.40	16	232	6.89%
2018/03/27	1	29.50	0	0.00	29.45	1	234	0.43%
2018/03/26	1	29.45	22	29.23	29.25	-21	237	-8.85%
2018/03/23	1	29.50	0	0.00	29.40	1	239	0.42%
2018/03/22	1	29.85	0	0.00	29.80	1	237	0.42%
2018/03/21	1	29.95	5	29.86	29.85	-4	236	-1.69%
2018/03/20	1	29.90	1	29.70	29.85	0	238	0.00%
2018/03/19	1	29.90	0	0.00	29.85	1	239	0.42%
2018/03/16	28	29.74	0	0.00	29.65	28	241	11.57%
2018/03/15	11	29.77	0	0.00	30.00	11	240	4.58%
2018/03/14	1	29.40	1	29.20	29.35	0	237	0.00%
2018/03/13	1	29.30	0	0.00	29.20	1	237	0.42%
2018/03/12	1	29.25	0	0.00	29.10	1	236	0.42%
2018/03/09	4	29.01	0	0.00	29.00	4	237	1.69%
2018/03/08	2	29.03	0	0.00	28.95	2	237	0.84%
2018/03/07	22	29.03	0	0.00	28.90	22	238	9.24%
2018/03/06	2	29.20	0	0.00	29.15	2	237	0.84%
2018/03/05	2	29.23	21	29.13	29.10	-19	242	-7.82%
2018/03/02	9	29.31	46	29.30	29.30	-37	243	-15.18%
2018/03/01	0	0.00	9	29.49	29.55	-9	243	-3.69%
2018/02/27	2	29.53	0	0.00	29.60	2	245	0.82%
2018/02/26	2	29.45	0	0.00	29.55	2	244	0.82%
2018/02/23	4	29.35	0	0.00	29.35	4	244	1.64%
2018/02/22	2	29.33	0	0.00	29.40	2	249	0.80%
2018/02/21	2	29.30	0	0.00	29.30	2	252	0.79%
2018/02/12	2	29.10	0	0.00	29.10	2	248	0.81%
2018/02/09	2	28.80	0	0.00	29.15	2	248	0.81%
2018/02/08	47	29.30	0	0.00	29.35	47	245	19.11%
2018/02/07	2	29.65	50	29.63	29.65	-48	245	-19.53%
2018/02/06	2	29.63	9	29.57	29.10	-7	243	-2.87%
2018/02/05	24	30.48	0	0.00	30.70	24	240	9.96%
2018/02/02	3	31.15	0	0.00	31.10	3	245	1.22%
2018/02/01	3	31.12	0	0.00	31.20	3	249	1.20%
2018/01/26	12	31.36	0	0.00	31.35	12	258	4.65%
2018/01/24	3	31.40	0	0.00	31.35	3	261	1.15%
2018/01/19	9	31.39	0	0.00	31.30	9	262	3.43%
2018/01/18	26	31.64	0	0.00	31.55	26	266	9.74%
2018/01/17	74	32.05	0	0.00	32.00	74	265	27.87%
2018/01/16	2	31.60	0	0.00	31.60	2	258	0.78%
2018/01/12	26	30.74	3	30.72	30.75	23	324	7.08%
2018/01/11	0	0.00	22	30.60	30.75	-22	327	-6.71%
2018/01/10	0	0.00	22	30.94	30.80	-22	334	-6.58%
2018/01/09	0	0.00	19	31.25	31.15	-19	339	-5.60%
2018/01/08	59	31.56	0	0.00	31.70	59	341	17.26%
2018/01/04	29	31.25	0	0.00	31.15	29	351	8.25%
2018/01/03	0	0.00	12	31.16	31.30	-12	371	-3.23%