瑞智 (4532)-台灣摩根士丹利券商分點個股進出

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

瑞智

(4532)

可現股當沖

股價
28.55
漲跌
▲1.55
漲幅
+5.74%
成交量
15,451張
產業
上市電機機械類股
195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

瑞智 (4532)籌碼相關－台灣摩根士丹利券商分點個股進出

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

台灣摩根士丹利券商分點個股進出
台灣摩根士丹利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
2024/04/24	280	28.61	126	28.45	28.55	154	3,517	4.38%	大買/大賣/鉅額交易
2024/04/23	271	27.18	19	27.98	27.00	252	3,291	7.66%	大買/鉅額交易
2024/04/22	180	27.96	640	27.85	27.40	-460	3,207	-14.34%	大買/大賣/鉅額交易
2024/04/19	194	27.21	210	27.25	27.30	-16	2,951	-0.54%	大買/大賣/
2024/04/18	120	27.76	145	27.59	27.90	-25	2,794	-0.89%	大買/大賣/
2024/04/17	331	26.28	62	26.15	26.45	269	2,588	10.39%	大買/鉅額交易
2024/04/16	35	25.13	267	25.23	25.15	-232	2,466	-9.41%	大賣/鉅額交易
2024/04/15	393	26.06	22	25.97	26.00	371	2,391	15.51%	大買/鉅額交易
2024/04/12	357	25.19	88	24.86	25.45	269	2,293	11.73%	大買/鉅額交易
2024/04/11	42	24.89	539	24.71	24.90	-497	2,253	-22.05%	大賣/鉅額交易
2024/04/10	346	25.76	23	25.77	25.75	323	2,221	14.54%	大買/鉅額交易
2024/04/09	47	25.52	143	25.51	25.35	-96	2,140	-4.49%	大賣/
2024/04/08	161	25.31	44	25.27	25.25	117	2,086	5.61%	大買/鉅額交易
2024/04/03	4	24.93	128	24.89	24.90	-124	2,034	-6.09%	大賣/鉅額交易
2024/04/02	2	24.90	109	24.87	24.95	-107	2,021	-5.29%	大賣/鉅額交易
2024/04/01	35	24.90	8	24.88	24.95	27	2,007	1.34%
2024/03/29	92	24.57	46	24.57	24.50	46	1,988	2.31%
2024/03/28	263	25.05	25	25.05	24.95	238	1,955	12.17%	大買/鉅額交易
2024/03/27	38	25.12	1	25.10	25.20	37	1,930	1.92%
2024/03/26	264	25.28	24	24.89	24.90	240	1,906	12.59%	大買/鉅額交易
2024/03/25	295	25.11	8	24.97	25.00	287	1,841	15.59%	大買/鉅額交易
2024/03/22	89	24.55	2.3	24.52	24.60	86.7	1,780	4.87%
2024/03/21	101	24.51	15.3	24.52	24.60	85.7	1,772	4.84%	大買/
2024/03/20	200.1	24.57	3	24.60	24.50	197.1	1,747	11.28%	大買/鉅額交易
2024/03/19	310	24.40	26	24.15	24.40	284	1,701	16.69%	大買/鉅額交易
2024/03/18	346	23.86	137	24.47	24.35	209	1,657	12.61%	大買/大賣/鉅額交易
2024/03/15	1	23.10	67	23.13	22.90	-66	1,548	-4.26%
2024/03/14	40	23.30	27	23.31	23.15	13	1,563	0.83%
2024/03/13	168	23.48	23	23.47	23.40	145	1,620	8.95%	大買/鉅額交易
2024/03/12	160	24.03	4	24.01	24.05	156	1,581	9.86%	大買/鉅額交易
2024/03/11	21	24.00	9	24.02	24.00	12	1,568	0.77%
2024/03/08	253	23.77	76	23.73	23.85	177	1,573	11.25%	大買/鉅額交易
2024/03/07	175	24.10	1	24.25	24.15	174	1,577	11.03%	大買/鉅額交易
2024/03/06	171	24.01	13	23.83	23.90	158	1,529	10.33%	大買/鉅額交易
2024/03/05	147	23.46	0	0.00	23.80	147	1,478	9.95%	大買/鉅額交易
2024/03/04	34	23.21	1	23.40	23.20	33	1,451	2.27%
2024/03/01	52	23.51	19	23.50	23.40	33	1,435	2.30%
2024/02/29	213	23.52	2	23.55	23.65	211	1,425	14.80%	大買/鉅額交易
2024/02/27	110	23.50	6	23.35	23.40	104	1,409	7.38%	大買/鉅額交易
2024/02/26	42	23.21	0	0.00	23.15	42	1,376	3.05%
2024/02/23	68	23.25	0	0.00	23.15	68	1,367	4.97%
2024/02/22	145	23.40	0	0.00	23.40	145	1,361	10.65%	大買/鉅額交易
2024/02/21	227	23.24	0	0.00	23.35	227	1,337	16.97%	大買/鉅額交易
2024/02/20	34	23.04	0	0.00	23.00	34	1,322	2.57%
2024/02/19	80	23.04	6	23.07	23.05	74	1,310	5.65%
2024/02/16	23	23.03	2	23.05	23.00	21	1,311	1.60%
2024/02/15	64	22.43	3	22.47	22.50	61	1,272	4.79%
2024/02/05	26	21.90	5	21.71	22.00	21	1,245	1.69%
2024/02/02	24	22.01	19	22.10	21.80	5	1,253	0.40%
2024/02/01	33	22.30	0	0.00	22.25	33	1,281	2.57%
2024/01/31	25	22.17	6	22.06	22.10	19	1,278	1.49%
2024/01/30	0	0.00	34	22.15	22.10	-34	1,273	-2.67%
2024/01/29	125	21.93	66	22.02	22.30	59	1,243	4.74%	大買/
2024/01/26	0	0.00	11	21.19	21.10	-11	1,185	-0.93%
2024/01/25	51	21.22	9	21.23	21.20	42	1,200	3.50%
2024/01/24	64	21.29	0	0.00	21.25	64	1,204	5.31%
2024/01/23	52	21.15	0	0.00	21.20	52	1,205	4.31%
2024/01/22	16	21.09	5	21.05	21.05	11	1,235	0.89%
2024/01/19	45	21.13	10	20.86	21.15	35	1,233	2.84%
2024/01/18	161	20.68	1	20.45	20.80	160	1,232	12.99%	大買/鉅額交易
2024/01/17	56	20.56	3	20.45	20.45	53	1,228	4.32%
2024/01/16	0	0.00	45	21.15	20.90	-45	1,204	-3.74%
2024/01/15	4	21.43	33	21.34	21.45	-29	1,186	-2.44%
2024/01/12	0	0.00	23	21.36	21.30	-23	1,187	-1.94%
2024/01/11	0	0.00	8	21.37	21.35	-8	1,186	-0.67%
2024/01/10	29	21.45	6	21.38	21.45	23	1,185	1.94%
2024/01/09	12	21.31	26	21.24	21.20	-14	1,185	-1.18%
2024/01/08	10	21.15	9	21.11	21.10	1	1,182	0.08%
2024/01/05	8	21.57	27	21.55	21.45	-19	1,169	-1.63%
2024/01/04	53	21.71	24	21.68	21.65	29	1,167	2.48%
2024/01/03	23	21.30	17	21.37	21.25	6	1,158	0.52%
2024/01/02	0	0.00	6	21.58	21.55	-6	1,153	-0.52%
2023/12/29	0	0.00	3	21.35	21.35	-3	1,148	-0.26%
2023/12/28	6	21.30	0	0.00	21.35	6	1,155	0.52%
2023/12/27	3	21.23	2	21.13	21.25	1	1,167	0.09%
2023/12/26	3	21.20	0	0.00	21.15	3	1,194	0.25%
2023/12/25	0	0.00	1	21.30	21.20	-1	1,289	-0.08%
2023/12/22	33	21.21	3	21.23	21.30	30	1,295	2.32%
2023/12/21	18	21.22	19	21.21	21.20	-1	1,298	-0.08%
2023/12/20	36	21.30	16	21.45	21.45	20	1,291	1.55%
2023/12/19	192	20.94	0	0.00	21.05	192	1,285	14.93%	大買/鉅額交易
2023/12/18	148	21.45	4	21.63	21.35	144	1,277	11.27%	大買/鉅額交易
2023/12/15	254	21.73	2	21.95	21.65	252	1,280	19.68%	大買/鉅額交易
2023/12/14	173	21.81	5	21.82	21.85	168	1,278	13.14%	大買/鉅額交易
2023/12/13	24	21.64	0	0.00	21.65	24	1,266	1.90%
2023/12/12	12	21.77	9	21.80	21.75	3	1,273	0.24%
2023/12/11	23	21.61	16	21.60	21.70	7	1,255	0.56%
2023/12/08	55	21.48	138	21.63	21.40	-83	1,232	-6.73%	大賣/
2023/12/07	14	20.85	0	0.00	20.75	14	1,166	1.20%
2023/12/06	0	0.00	10	20.81	20.95	-10	1,182	-0.85%
2023/12/05	16	20.62	8	20.65	20.65	8	1,252	0.64%
2023/12/04	33	20.96	69	21.12	20.80	-36	1,255	-2.87%
2023/12/01	12	20.39	1	20.40	20.40	11	1,218	0.90%
2023/11/30	4	20.20	21	20.23	20.20	-17	1,219	-1.39%
2023/11/29	3	20.25	37	20.24	20.25	-34	1,248	-2.72%
2023/11/28	22	20.30	41	20.27	20.30	-19	1,293	-1.47%
2023/11/27	108	20.30	7	20.23	20.30	101	1,333	7.58%	大買/鉅額交易
2023/11/24	107	20.29	22	20.31	20.35	85	1,368	6.21%	大買/
2023/11/22	113	20.34	25	20.35	20.30	88	1,411	6.24%	大買/
2023/11/21	54	20.26	109	20.24	20.25	-55	1,447	-3.80%	大賣/
2023/11/20	64	20.16	39	20.20	20.25	25	1,503	1.66%
2023/11/17	1	20.05	54	20.09	20.05	-53	1,523	-3.48%
2023/11/16	9	20.13	18	20.11	20.15	-9	1,546	-0.58%
2023/11/15	8	19.92	50	19.91	19.95	-42	1,559	-2.69%
2023/11/14	1	19.90	54	19.83	19.75	-53	1,584	-3.34%
2023/11/13	59	19.66	5	19.75	19.75	54	1,623	3.33%
2023/11/10	0	0.00	92	19.61	19.55	-92	1,652	-5.57%
2023/11/09	19	20.09	214	20.08	19.90	-195	1,674	-11.64%	大賣/鉅額交易
2023/11/08	15	19.71	14	19.69	19.65	1	1,675	0.06%
2023/11/07	41	19.70	23	19.70	19.65	18	1,706	1.05%
2023/11/06	50	19.70	32	19.68	19.70	18	1,766	1.02%
2023/11/03	24	19.59	23	19.57	19.60	1	1,813	0.06%
2023/11/02	80	19.45	86	19.45	19.40	-6	2,045	-0.29%
2023/11/01	86	19.23	12	19.25	19.20	74	2,070	3.57%
2023/10/31	81	19.21	11	19.14	19.05	70	2,116	3.31%
2023/10/30	139	19.34	69	19.52	19.20	70	2,279	3.07%	大買/
2023/10/27	14	18.99	35	18.93	18.90	-21	2,322	-0.90%
2023/10/26	29	18.95	6	18.97	18.95	23	2,436	0.94%
2023/10/25	73	19.20	11	19.19	19.15	62	2,512	2.47%
2023/10/24	77	19.08	3	18.97	19.10	74	2,694	2.75%
2023/10/23	145	19.12	0	0.00	19.10	145	3,058	4.74%	大買/鉅額交易
2023/10/20	53	19.03	0	0.00	18.95	53	3,185	1.66%
2023/10/19	102	19.11	0	0.00	19.20	102	3,328	3.06%	大買/鉅額交易
2023/10/18	29	19.04	56	18.96	19.05	-27	3,728	-0.72%
2023/10/17	29	19.18	89	19.12	19.05	-60	3,811	-1.57%
2023/10/16	15	19.13	72	19.06	19.10	-57	3,977	-1.43%
2023/10/13	14	19.48	10	19.38	19.35	4	4,243	0.09%
2023/10/12	206	19.43	1	19.55	19.55	205	4,835	4.24%	大買/鉅額交易
2023/10/11	180	19.29	123	19.25	19.15	57	5,168	1.10%	大買/大賣/
2023/10/06	133	19.64	25	19.64	19.65	108	5,725	1.89%	大買/鉅額交易
2023/10/05	223	19.72	23	19.72	19.70	200	6,292	3.18%	大買/鉅額交易
2023/10/04	182	19.52	16	19.53	19.50	166	7,275	2.28%	大買/鉅額交易
2023/10/03	219	19.71	48	19.66	19.75	171	9,165	1.87%	大買/鉅額交易
2023/10/02	348	19.77	7	19.70	19.85	341	10,609	3.21%	大買/鉅額交易
2023/09/28	20	19.60	456	19.67	19.45	-436	11,188	-3.90%	大賣/鉅額交易
2023/09/27	15	19.10	1	19.25	19.25	14	11,347	0.12%
2023/09/26	16	19.05	0	0.00	18.95	16	11,581	0.14%
2023/09/25	17	19.12	0	0.00	19.15	17	12,126	0.14%
2023/09/22	21	18.99	0	0.00	19.00	21	12,424	0.17%
2023/09/21	6	19.05	120	18.97	19.05	-114	12,440	-0.92%	大賣/鉅額交易
2023/09/20	31	19.18	0	0.00	19.10	31	12,424	0.25%
2023/09/19	29	19.20	27	19.11	19.10	2	12,405	0.02%
2023/09/18	30	19.37	2	19.35	19.35	28	12,392	0.23%
2023/09/15	1	19.35	77	19.39	19.30	-76	12,385	-0.61%
2023/09/14	1	19.65	73	19.64	19.60	-72	12,362	-0.58%
2023/09/13	121	19.46	10	19.45	19.45	111	12,350	0.90%	大買/鉅額交易
2023/09/12	34	19.52	17	19.55	19.55	17	12,347	0.14%
2023/09/11	134	19.49	8	19.56	19.40	126	12,335	1.02%	大買/鉅額交易
2023/09/08	513	19.65	72	19.71	19.85	441	12,308	3.58%	大買/鉅額交易
2023/09/07	8	20.36	51	20.55	20.35	-43	12,228	-0.35%
2023/09/06	21	20.62	10	20.55	20.65	11	12,216	0.09%
2023/09/05	32	20.54	0	0.00	20.60	32	12,203	0.26%
2023/09/04	10	20.60	36	20.51	20.55	-26	12,188	-0.21%
2023/09/01	43	20.72	304	20.95	20.85	-261	12,166	-2.15%	大賣/鉅額交易
2023/08/31	249	20.42	198	20.41	20.55	51	12,119	0.42%	大買/大賣/
2023/08/30	34	20.41	137	20.39	20.35	-103	12,086	-0.85%	大賣/鉅額交易
2023/08/29	88	20.25	2	20.20	20.20	86	12,043	0.71%
2023/08/28	68	20.40	17	20.49	20.45	51	12,015	0.42%
2023/08/25	70	20.56	202	20.60	20.50	-132	11,984	-1.10%	大賣/鉅額交易
2023/08/24	199	20.54	0	0.00	20.50	199	11,937	1.67%	大買/鉅額交易
2023/08/23	60	20.78	5	20.65	20.65	55	11,872	0.46%
2023/08/22	40	20.78	6	20.78	20.75	34	11,843	0.29%
2023/08/21	460	21.01	20	20.93	20.95	440	11,805	3.73%	大買/鉅額交易
2023/08/18	160	20.93	12	21.12	20.95	148	11,775	1.26%	大買/鉅額交易
2023/08/17	184	21.31	3	21.20	21.30	181	11,726	1.54%	大買/鉅額交易
2023/08/16	60	21.21	0	0.00	21.40	60	11,675	0.51%
2023/08/15	19	21.39	230	21.40	21.35	-211	11,641	-1.81%	大賣/鉅額交易
2023/08/14	13	21.08	46	21.23	21.20	-33	11,605	-0.28%
2023/08/11	37	21.66	98	21.75	21.80	-61	11,564	-0.53%
2023/08/10	188	21.83	6	21.80	21.75	182	11,525	1.58%	大買/鉅額交易
2023/08/09	239	22.29	0	0.00	22.25	239	11,458	2.09%	大買/鉅額交易
2023/08/08	504	22.01	128	22.00	22.25	376	11,397	3.30%	大買/大賣/鉅額交易
2023/08/07	85	23.58	24	23.72	23.75	61	11,156	0.55%
2023/08/04	275	23.34	17	23.60	23.60	258	11,113	2.32%	大買/鉅額交易
2023/08/02	785	23.16	67	23.41	23.15	718	11,059	6.49%	大買/鉅額交易
2023/08/01	38	23.71	67	23.82	23.95	-29	10,887	-0.27%
2023/07/31	73	23.67	71	23.78	23.75	2	10,811	0.02%
2023/07/28	61	23.63	85	23.63	23.60	-24	10,695	-0.22%
2023/07/27	0	0.00	177	24.23	24.05	-177	10,608	-1.67%	大賣/鉅額交易
2023/07/26	13	24.50	191	24.50	24.35	-178	10,424	-1.71%	大賣/鉅額交易
2023/07/25	14	23.69	91	23.92	23.80	-77	10,058	-0.77%
2023/07/24	23	23.39	9	23.83	23.25	14	9,924	0.14%
2023/07/21	200	23.89	365	24.20	23.60	-165	9,771	-1.69%	大買/大賣/鉅額交易
2023/07/20	117	23.74	27	23.79	23.80	90	9,368	0.96%	大買/
2023/07/19	60	23.91	109	23.99	23.70	-49	9,273	-0.53%	大賣/
2023/07/18	365	23.63	79	23.64	23.55	286	9,098	3.14%	大買/鉅額交易
2023/07/17	2	24.20	1,070	24.60	24.75	-1,068	8,821	-12.11%	大賣/鉅額交易
2023/07/14	821	23.68	137	23.99	23.60	684	8,229	8.31%	大買/大賣/鉅額交易
2023/07/13	485	24.28	144	24.70	24.10	341	7,887	4.32%	大買/大賣/鉅額交易
2023/07/12	131	25.58	526	25.53	24.85	-395	7,316	-5.40%	大買/大賣/鉅額交易
2023/07/11	460	24.84	787	24.40	25.15	-327	6,755	-4.84%	大買/大賣/鉅額交易
2023/07/10	0	0.00	442	26.52	26.60	-442	5,790	-7.63%	大賣/鉅額交易
2023/07/07	27	23.75	591	24.14	25.60	-564	3,916	-14.40%	大賣/鉅額交易
2023/07/06	29	23.30	134	22.23	23.30	-105	2,478	-4.24%	大賣/鉅額交易
2023/07/05	0	0.00	208	21.58	21.20	-208	1,879	-11.07%	大賣/鉅額交易
2023/07/04	93	21.52	128	21.63	21.90	-35	1,637	-2.14%	大賣/
2023/07/03	1,133	22.05	15	22.18	21.85	1,118	1,402	79.72%	大買/鉅額交易
2023/06/30	0	0.00	3	18.58	20.25	-3	858	-0.35%
2023/06/29	3	18.45	0	0.00	18.45	3	555	0.54%
2023/06/26	4	18.18	0	0.00	18.30	4	606	0.66%
2023/06/21	3	18.07	0	0.00	18.20	3	622	0.48%
2023/06/19	2	18.20	0	0.00	18.15	2	627	0.32%
2023/06/15	0	0.00	9	17.91	17.95	-9	619	-1.45%
2023/06/13	4	17.85	0	0.00	17.85	4	614	0.65%
2023/06/08	0	0.00	3	18.22	18.15	-3	602	-0.50%
2023/06/07	0	0.00	3	18.27	18.40	-3	608	-0.49%
2023/06/05	0	0.00	3	18.28	18.40	-3	638	-0.47%
2023/06/02	33	18.12	6	18.00	18.10	27	629	4.29%
2023/06/01	0	0.00	3	18.00	18.00	-3	628	-0.48%
2023/05/31	8	18.10	0	0.00	18.10	8	634	1.26%
2023/05/30	18	18.05	0	0.00	18.05	18	633	2.84%
2023/05/24	1	18.25	0	0.00	18.30	1	627	0.16%
2023/05/22	5	18.20	0	0.00	18.30	5	635	0.79%
2023/05/17	33	18.14	0	0.00	18.20	33	625	5.27%
2023/05/15	7	17.75	0	0.00	17.70	7	609	1.15%
2023/05/12	0	0.00	9	17.82	17.85	-9	608	-1.48%
2023/05/11	7	17.86	0	0.00	17.90	7	609	1.15%
2023/05/10	0	0.00	3	17.90	17.90	-3	610	-0.49%
2023/05/09	7	17.94	0	0.00	17.95	7	610	1.15%
2023/05/05	3	18.05	0	0.00	18.00	3	614	0.49%
2023/05/03	7	18.02	5	18.03	18.10	2	619	0.32%
2023/05/02	70	18.01	3	18.10	18.10	67	620	10.79%
2023/04/28	0	0.00	20	17.86	17.85	-20	621	-3.22%
2023/04/26	0	0.00	19	17.36	17.50	-19	625	-3.04%
2023/04/25	11	17.40	0	0.00	17.40	11	621	1.77%
2023/04/24	14	17.66	0	0.00	17.70	14	617	2.27%
2023/04/21	6	17.57	0	0.00	17.55	6	614	0.98%
2023/04/20	0	0.00	1	17.85	17.75	-1	608	-0.16%
2023/04/19	1	17.95	5	18.05	17.95	-4	604	-0.66%
2023/04/18	4	18.18	6	18.18	18.10	-2	597	-0.33%
2023/04/17	1	18.25	0	0.00	18.25	1	596	0.17%
2023/04/14	0	0.00	18	18.05	18.15	-18	588	-3.06%
2023/04/13	0	0.00	144	18.10	18.15	-144	576	-24.97%	大賣/鉅額交易
2023/04/12	27	18.92	0	0.00	18.90	27	551	4.89%
2023/04/10	62	18.85	2	18.80	18.85	60	509	11.79%
2023/04/07	9	18.85	0	0.00	18.90	9	493	1.82%
2023/04/06	21	18.91	2	18.95	18.90	19	475	3.99%
2023/03/31	57	18.86	0	0.00	18.90	57	464	12.27%
2023/03/30	17	18.66	58	18.68	18.70	-41	456	-8.98%
2023/03/29	10	18.62	69	18.62	18.60	-59	453	-13.01%
2023/03/27	0	0.00	73	18.99	18.90	-73	436	-16.71%
2023/03/24	43	18.40	0	0.00	18.45	43	377	11.39%
2023/03/23	18	18.22	16	18.23	18.25	2	357	0.56%
2023/03/21	5	18.10	61	18.05	18.10	-56	354	-15.81%
2023/03/20	2	17.98	0	0.00	18.00	2	352	0.57%
2023/03/17	3	17.85	0	0.00	17.85	3	355	0.84%
2023/03/16	7	17.67	0	0.00	17.75	7	354	1.97%
2023/03/15	0	0.00	6	17.88	17.90	-6	352	-1.70%
2023/03/14	0	0.00	29	17.93	17.95	-29	351	-8.25%
2023/03/13	0	0.00	9	17.92	17.90	-9	350	-2.57%
2023/03/10	0	0.00	19	18.05	18.10	-19	345	-5.50%
2023/03/09	1	18.30	63	18.41	18.35	-62	340	-18.23%
2023/03/08	0	0.00	17	17.95	18.55	-17	334	-5.08%
2023/03/07	0	0.00	9	17.80	17.80	-9	302	-2.98%
2023/03/03	0	0.00	56	17.41	17.60	-56	293	-19.08%
2023/03/02	0	0.00	8	17.34	17.30	-8	288	-2.78%
2023/02/22	0	0.00	4	17.26	17.35	-4	293	-1.36%
2023/02/21	0	17.35	13	17.27	17.35	-13	295	-4.40%
2023/02/20	0	0.00	50	17.33	17.35	-50	305	-16.38%
2023/02/16	0	0.00	17	17.05	17.05	-17	308	-5.51%
2023/02/15	0	0.00	9	16.95	16.95	-9	312	-2.88%
2023/02/14	0	0.00	3	16.95	17.00	-3	314	-0.95%
2023/02/13	0	17.70	0	0.00	16.95	0	318	0.00%
2023/02/08	38	17.09	0	0.00	17.05	38	349	10.87%
2023/02/07	6	17.12	0	0.00	17.20	6	345	1.74%
2023/02/03	13	17.19	0	0.00	17.20	13	342	3.79%
2023/02/02	10	16.97	1	16.95	17.15	9	342	2.63%
2023/02/01	3	16.93	4	16.95	16.90	-1	337	-0.30%
2023/01/31	12	16.85	0	0.00	16.90	12	335	3.58%
2023/01/30	3	16.77	0	0.00	16.75	3	333	0.90%
2023/01/17	1	16.60	6	16.62	16.70	-5	331	-1.51%
2023/01/16	17	16.34	9	16.40	16.40	8	332	2.40%
2023/01/13	0	0.00	15	16.38	16.35	-15	335	-4.47%
2023/01/12	2	16.45	10	16.43	16.40	-8	374	-2.14%
2023/01/11	0	0.00	10	16.45	16.40	-10	381	-2.62%
2023/01/10	0	0.00	9	16.50	16.50	-9	384	-2.34%
2023/01/09	0	0.00	15	16.50	16.50	-15	389	-3.85%
2023/01/06	3	16.35	16	16.35	16.40	-13	395	-3.29%
2023/01/05	0	0.00	19	16.33	16.30	-19	414	-4.58%
2023/01/04	3	16.20	19	16.20	16.20	-16	421	-3.80%
2023/01/03	0	0.00	8	16.15	16.15	-8	445	-1.80%
2022/12/30	0	0.00	13	16.05	16.10	-13	445	-2.92%
2022/12/29	0	0.00	25	16.08	16.10	-25	446	-5.60%
2022/12/28	0	0.00	29	16.22	16.20	-29	448	-6.46%
2022/12/27	0	0.00	20	16.35	16.35	-20	447	-4.47%
2022/12/26	0	0.00	30	16.25	16.15	-30	452	-6.63%
2022/12/23	0	0.00	9	16.25	16.20	-9	459	-1.96%
2022/12/22	0	0.00	30	16.35	16.35	-30	469	-6.39%
2022/12/21	0	0.00	37	16.14	16.20	-37	478	-7.74%
2022/12/20	0	0.00	45	16.19	16.05	-45	485	-9.26%
2022/12/19	0	0.00	17	16.33	16.25	-17	501	-3.39%
2022/12/16	0	0.00	22	16.48	16.45	-22	508	-4.33%
2022/12/15	0	0.00	23	16.63	16.65	-23	514	-4.47%
2022/12/14	0	0.00	19	16.69	16.70	-19	525	-3.62%
2022/12/13	0	0.00	13	16.60	16.60	-13	535	-2.43%
2022/12/12	1	16.50	9	16.50	16.50	-8	557	-1.44%
2022/12/09	34	16.44	23	16.45	16.45	11	579	1.90%
2022/12/08	7	16.40	18	16.38	16.35	-11	595	-1.85%
2022/12/07	62	16.55	24	16.48	16.40	38	618	6.14%
2022/12/06	0	0.00	17	16.54	16.50	-17	639	-2.66%
2022/12/05	3	16.70	33	16.74	16.65	-30	677	-4.42%
2022/12/02	6	16.68	24	16.63	16.60	-18	724	-2.49%
2022/12/01	18	16.62	6	16.55	16.55	12	781	1.54%
2022/11/30	4	16.40	32	16.50	16.55	-28	896	-3.12%
2022/11/29	0	0.00	44	16.18	16.25	-44	1,111	-3.96%
2022/11/28	0	0.00	34	16.13	16.15	-34	1,137	-2.99%
2022/11/25	0	0.00	24	16.15	16.15	-24	1,198	-2.00%
2022/11/24	1	16.25	7	16.30	16.30	-6	1,297	-0.46%
2022/11/22	0	0.00	7	16.06	16.00	-7	1,339	-0.52%
2022/11/21	0	0.00	6	16.06	16.05	-6	1,337	-0.45%
2022/11/17	0	0.00	7	16.05	16.05	-7	1,335	-0.52%
2022/11/16	3	16.20	0	0.00	16.05	3	1,339	0.22%
2022/11/14	0	0.00	20	16.45	16.45	-20	1,332	-1.50%
2022/11/10	0	0.00	8	16.35	16.10	-8	1,335	-0.60%
2022/11/09	0	0.00	8	16.44	16.25	-8	1,338	-0.60%
2022/11/08	0	0.00	16	16.41	16.30	-16	1,343	-1.19%
2022/11/07	0	0.00	9	16.13	16.60	-9	1,354	-0.66%
2022/11/04	0	0.00	12	16.22	16.25	-12	1,341	-0.89%
2022/11/03	0	0.00	5	15.85	15.80	-5	1,331	-0.38%
2022/10/31	0	0.00	32	15.86	15.85	-32	1,337	-2.39%
2022/10/28	0	0.00	26	15.74	15.65	-26	1,340	-1.94%
2022/10/27	1	15.90	12	15.83	16.00	-11	1,339	-0.82%
2022/10/26	0	0.00	4	15.74	15.70	-4	1,340	-0.30%
2022/10/25	0	0.00	31	15.82	15.85	-31	1,345	-2.30%
2022/10/24	0	0.00	1	15.90	15.90	-1	1,347	-0.07%
2022/10/21	13	15.47	0	0.00	15.45	13	1,340	0.97%
2022/10/20	418	15.60	28	15.64	15.65	390	1,339	29.12%	大買/鉅額交易
2022/10/19	25	15.97	55	16.03	15.80	-30	1,304	-2.30%
2022/10/18	20	16.03	45.4	16.07	16.20	-25.4	1,299	-1.95%
2022/10/17	0	0.00	99	15.83	16.05	-99	1,299	-7.62%
2022/10/14	0	0.00	44	16.15	16.10	-44	1,300	-3.38%
2022/10/13	10	15.85	94	15.82	15.65	-84	1,299	-6.46%
2022/10/12	23	16.37	46	16.19	16.25	-23	1,287	-1.79%
2022/10/11	21	16.38	90	16.44	16.35	-69	1,284	-5.37%
2022/10/07	3	17.52	0	0.00	17.40	3	1,262	0.24%
2022/10/06	6	17.50	0	0.00	17.55	6	1,260	0.48%
2022/10/05	0	0.00	2	17.48	17.40	-2	1,259	-0.16%
2022/10/04	12	17.63	8	17.57	17.60	4	1,263	0.32%
2022/10/03	11	17.30	7	17.15	17.15	4	1,265	0.32%
2022/09/30	42	17.38	13	17.37	17.40	29	1,266	2.29%
2022/09/29	119	17.61	4	17.70	17.70	115	1,261	9.11%	大買/鉅額交易
2022/09/28	154	17.39	16	17.41	17.10	138	1,259	10.96%	大買/鉅額交易
2022/09/27	189	17.64	47	17.58	17.80	142	1,254	11.32%	大買/鉅額交易
2022/09/26	60	17.64	10	17.83	17.40	50	1,249	4.00%
2022/09/23	84	18.11	0	0.00	18.20	84	1,240	6.77%
2022/09/22	74	18.02	0	0.00	18.05	74	1,237	5.98%
2022/09/21	39	18.29	0	0.00	18.15	39	1,230	3.17%
2022/09/20	68	18.05	0	0.00	18.15	68	1,213	5.60%
2022/09/19	54	17.57	17	17.68	18.00	37	1,204	3.07%
2022/09/16	88	17.90	0	0.00	17.90	88	1,183	7.43%
2022/09/15	173	18.23	0	0.00	18.10	173	1,163	14.87%	大買/鉅額交易
2022/09/14	82	18.17	0	0.00	18.10	82	1,146	7.15%
2022/09/13	74	18.47	10	18.53	18.50	64	1,126	5.68%
2022/09/12	334	18.23	0	0.00	18.15	334	1,105	30.21%	大買/鉅額交易
2022/09/07	2	18.43	0	0.00	18.45	2	1,018	0.20%
2022/09/06	0	0.00	6	19.95	19.35	-6	958	-0.63%
2022/09/05	0	0.00	1	20.05	20.15	-1	837	-0.12%
2022/09/02	0	0.00	1	19.15	19.05	-1	616	-0.16%
2022/09/01	0	0.00	21	19.16	19.10	-21	587	-3.57%
2022/08/31	0	0.00	115	19.11	19.30	-115	529	-21.72%	大賣/鉅額交易
2022/08/29	47	17.78	14	17.90	17.85	33	399	8.26%
2022/08/24	12	18.10	3	17.90	17.90	9	397	2.26%
2022/08/23	5	17.85	0	0.00	18.05	5	397	1.26%
2022/08/22	0	0.00	1	17.80	17.95	-1	400	-0.25%
2022/08/17	0	0.00	19	17.70	17.70	-19	429	-4.42%
2022/08/15	2	17.25	0	0.00	17.40	2	418	0.48%
2022/08/12	26	17.41	0	0.00	17.45	26	408	6.36%
2022/08/10	3	16.77	0	0.00	16.80	3	401	0.75%
2022/08/08	0	0.00	2	16.55	16.60	-2	394	-0.51%
2022/08/05	0	0.00	1	16.65	16.65	-1	390	-0.26%
2022/08/04	0	0.00	6	16.53	16.50	-6	395	-1.52%
2022/08/03	0	0.00	2	16.80	16.75	-2	394	-0.51%
2022/08/02	3	16.88	3	16.93	16.85	0	397	0.00%
2022/07/29	0	0.00	2	16.80	16.90	-2	394	-0.51%
2022/07/28	0	0.00	3	16.75	16.80	-3	395	-0.76%
2022/07/27	0	0.00	1	16.60	16.80	-1	395	-0.25%
2022/07/26	0	0.00	1	16.60	16.65	-1	395	-0.25%
2022/07/25	0	0.00	1	16.75	16.70	-1	394	-0.25%
2022/07/22	0	0.00	4	16.65	16.70	-4	393	-1.02%
2022/07/20	0	0.00	3	16.28	16.35	-3	394	-0.76%
2022/07/19	0	0.00	1	15.90	16.10	-1	398	-0.25%
2022/07/18	4	15.75	5	15.60	15.80	-1	392	-0.25%
2022/07/15	0	0.00	1	15.45	15.55	-1	389	-0.26%
2022/07/13	0	0.00	3	15.55	15.70	-3	390	-0.77%
2022/07/12	0	0.00	37	15.24	15.15	-37	389	-9.49%
2022/07/11	11	15.63	0	0.00	15.60	11	380	2.89%
2022/07/08	0	0.00	8	15.70	15.70	-8	376	-2.13%
2022/07/07	0	0.00	8	15.75	15.75	-8	373	-2.14%
2022/07/06	19	15.86	0	0.00	15.75	19	377	5.03%
2022/07/05	0	0.00	2	16.20	16.00	-2	378	-0.53%
2022/07/04	2	16.00	0	0.00	16.05	2	376	0.53%
2022/07/01	9	16.79	0	0.00	16.55	9	377	2.39%
2022/06/27	11	17.41	93	17.40	17.45	-82	370	-22.10%
2022/06/24	16	17.31	0	0.00	17.35	16	366	4.36%
2022/06/23	19	17.13	1	16.90	17.05	18	365	4.93%
2022/06/22	2	16.98	0	0.00	17.05	2	363	0.55%
2022/06/21	17	17.20	0	0.00	17.25	17	364	4.66%
2022/06/17	1	17.20	0	0.00	17.20	1	360	0.28%
2022/06/15	0	0.00	11	17.44	17.45	-11	361	-3.05%
2022/06/14	0	0.00	3	17.17	17.50	-3	361	-0.83%
2022/06/13	0	0.00	8	17.21	17.15	-8	364	-2.20%
2022/06/10	0	0.00	1	17.55	17.55	-1	364	-0.27%
2022/06/09	0	0.00	2	17.70	17.60	-2	364	-0.55%
2022/06/07	17	17.79	4	17.76	17.75	13	362	3.58%
2022/06/02	0	0.00	1	17.65	17.75	-1	376	-0.27%
2022/06/01	4	17.55	0	0.00	17.55	4	379	1.05%
2022/05/31	8	17.61	0	0.00	17.60	8	378	2.11%
2022/05/30	36	17.53	7	17.58	17.65	29	375	7.73%
2022/05/27	4	17.18	0	0.00	17.45	4	365	1.09%
2022/05/25	6	16.85	0	0.00	16.95	6	329	1.82%
2022/05/23	0	0.00	2	17.00	17.05	-2	326	-0.61%
2022/05/19	0	0.00	3	16.90	16.95	-3	334	-0.90%
2022/05/18	0	0.00	8	17.09	17.15	-8	331	-2.41%
2022/05/17	10	16.95	0	0.00	17.00	10	332	3.01%
2022/05/16	1	16.85	0	0.00	16.90	1	333	0.30%
2022/05/13	4	16.84	0	0.00	16.85	4	334	1.20%
2022/05/11	0	0.00	1	17.05	17.05	-1	335	-0.30%
2022/04/26	0	0.00	38	17.39	17.40	-38	355	-10.68%
2022/04/25	0	0.00	2	17.40	17.35	-2	353	-0.57%
2022/04/22	0	0.00	1	17.65	17.70	-1	343	-0.29%
2022/04/21	0	0.00	2	17.65	17.65	-2	343	-0.58%
2022/04/19	5	17.60	0	0.00	17.65	5	341	1.46%
2022/04/13	4	17.60	0	0.00	17.70	4	344	1.16%
2022/04/11	0	0.00	10	17.62	17.60	-10	340	-2.94%
2022/04/08	0	0.00	4	17.80	17.80	-4	334	-1.20%
2022/04/07	0	0.00	25	17.84	17.80	-25	334	-7.48%
2022/04/06	0	0.00	5	17.86	17.85	-5	339	-1.47%
2022/04/01	2	17.98	0	0.00	17.95	2	345	0.58%
2022/03/31	3	18.00	1	18.00	18.00	2	347	0.58%
2022/03/30	0	0.00	5	17.99	18.05	-5	346	-1.44%
2022/03/29	0	0.00	17	17.95	17.95	-17	349	-4.86%
2022/03/28	0	0.00	6	17.97	18.00	-6	349	-1.72%
2022/03/25	0	0.00	3	18.13	18.10	-3	345	-0.87%
2022/03/24	0	0.00	14	18.11	18.15	-14	346	-4.04%
2022/03/23	0	0.00	3	18.18	18.15	-3	347	-0.86%
2022/03/22	0	0.00	3	18.18	18.20	-3	352	-0.85%
2022/03/21	2	18.15	2	18.15	18.20	0	355	0.00%
2022/03/17	7	18.11	1	18.15	18.25	6	358	1.68%
2022/03/16	0	0.00	2	17.95	17.90	-2	357	-0.56%
2022/03/15	0	0.00	1	18.25	18.05	-1	354	-0.28%
2022/03/11	0	0.00	1	18.15	18.05	-1	358	-0.28%
2022/03/09	0	0.00	9	17.92	17.90	-9	360	-2.49%
2022/03/08	0	0.00	1	18.10	17.95	-1	360	-0.28%
2022/03/07	0	0.00	8	18.15	18.25	-8	357	-2.24%
2022/03/04	0	0.00	3	18.55	18.50	-3	419	-0.72%
2022/02/25	0	0.00	5	18.40	18.50	-5	445	-1.12%
2022/02/24	0	0.00	32	18.50	18.40	-32	452	-7.07%
2022/02/22	0	0.00	15	18.67	18.60	-15	463	-3.24%
2022/02/21	17	18.95	0	0.00	18.90	17	469	3.62%
2022/02/18	39	18.99	0	0.00	19.00	39	474	8.22%
2022/02/17	97	18.99	0	0.00	18.95	97	481	20.15%
2022/02/16	20	18.90	0	0.00	18.90	20	499	4.01%
2022/02/15	0	0.00	3	18.70	18.70	-3	507	-0.59%
2022/02/14	1	18.75	3	18.72	18.75	-2	516	-0.39%
2022/02/10	8	18.83	0	0.00	18.80	8	526	1.52%
2022/02/07	0	0.00	8	18.14	18.35	-8	560	-1.43%
2022/01/26	0	0.00	22	18.05	18.05	-22	558	-3.94%
2022/01/25	0	0.00	55	18.14	18.05	-55	561	-9.80%
2022/01/24	0	0.00	43	18.33	18.30	-43	550	-7.81%
2022/01/21	24	18.68	11	18.62	18.60	13	542	2.40%
2022/01/20	0	0.00	25	18.75	18.80	-25	538	-4.64%
2022/01/19	0	0.00	17	18.71	18.70	-17	539	-3.15%
2022/01/18	11	18.80	4	18.75	18.75	7	541	1.29%
2022/01/17	0	0.00	19	18.70	18.70	-19	545	-3.48%
2022/01/14	0	0.00	36	18.72	18.70	-36	557	-6.45%
2022/01/13	0	0.00	6	18.86	18.90	-6	587	-1.02%
2022/01/12	6	18.84	0	0.00	18.85	6	592	1.01%
2022/01/11	0	0.00	9	18.85	18.80	-9	597	-1.51%
2022/01/10	3	18.90	14	18.85	18.85	-11	595	-1.85%
2022/01/07	3	18.97	0	0.00	18.90	3	596	0.50%
2022/01/04	3	19.02	0	0.00	19.00	3	611	0.49%
2022/01/03	14	19.05	0	0.00	19.10	14	614	2.28%
2021/12/30	10	19.13	0	0.00	19.10	10	620	1.61%
2021/12/28	34	19.16	0	0.00	19.15	34	628	5.41%
2021/12/27	28	19.05	0	0.00	19.10	28	624	4.48%
2021/12/23	36	19.01	2	19.08	18.95	34	634	5.36%
2021/12/22	0	0.00	12	18.88	18.90	-12	636	-1.88%
2021/12/21	0	0.00	3	18.82	18.85	-3	637	-0.47%
2021/12/20	0	0.00	21	18.79	18.75	-21	639	-3.28%
2021/12/16	4	18.69	0	0.00	18.70	4	631	0.63%
2021/12/15	0	0.00	77	18.75	18.70	-77	627	-12.26%
2021/12/14	0	0.00	5	18.80	18.80	-5	626	-0.80%
2021/12/10	4	18.86	0	0.00	18.85	4	623	0.64%
2021/12/09	9	18.94	0	0.00	18.95	9	623	1.44%
2021/12/08	28	18.99	50	18.94	18.90	-22	628	-3.50%
2021/12/07	10	19.00	0	0.00	18.95	10	629	1.59%
2021/12/06	0	0.00	79	18.95	18.95	-79	639	-12.36%
2021/12/01	15	18.95	0	0.00	19.05	15	638	2.35%
2021/11/30	636	18.93	318.9	19.00	19.00	317.1	635	49.87%	大買/大賣/鉅額交易
2021/11/29	28	18.51	49	18.45	18.60	-21	569	-3.69%
2021/11/26	2	18.80	28	18.80	18.80	-26	556	-4.67%
2021/11/25	1	18.90	5	18.85	18.85	-4	551	-0.73%
2021/11/24	15	18.85	21	18.83	18.85	-6	552	-1.09%
2021/11/23	2	18.80	51	18.84	18.85	-49	548	-8.94%
2021/11/22	9	18.89	3	18.92	19.00	6	541	1.11%
2021/11/19	30	19.14	71	19.03	18.95	-41	536	-7.65%
2021/11/18	39	19.14	3	19.15	19.15	36	527	6.83%
2021/11/17	0	0.00	68	19.09	19.15	-68	517	-13.13%
2021/11/16	32	19.09	39	19.02	19.15	-7	512	-1.37%
2021/11/15	18	19.02	76	18.94	19.15	-58	511	-11.35%
2021/11/12	30	19.17	99	19.17	19.25	-69	492	-14.02%
2021/11/11	34	19.18	0	0.00	19.25	34	482	7.05%
2021/11/10	33	19.24	0	0.00	19.20	33	479	6.88%
2021/11/08	17	19.13	0	0.00	19.20	17	477	3.56%
2021/11/05	1	19.10	0	0.00	19.15	1	474	0.21%
2021/11/04	6	19.11	0	0.00	19.15	6	470	1.27%
2021/11/02	4	18.70	40	18.73	18.75	-36	455	-7.90%
2021/10/26	7	18.88	0	0.00	18.85	7	454	1.54%
2021/10/21	9	18.71	2	19.15	19.40	7	453	1.54%
2021/10/20	14	18.48	0	0.00	18.40	14	429	3.26%
2021/10/19	29	18.44	0	0.00	18.50	29	425	6.82%
2021/10/18	1	18.35	0	0.00	18.30	1	424	0.24%
2021/10/15	24	18.18	0	0.00	18.30	24	430	5.57%
2021/10/14	11	18.10	0	0.00	18.05	11	435	2.53%
2021/10/13	10	18.06	0	0.00	18.05	10	436	2.29%
2021/10/12	0	0.00	11	18.00	18.05	-11	435	-2.53%
2021/10/08	1	18.20	0	0.00	18.20	1	432	0.23%
2021/10/07	14	18.20	3	18.23	18.20	11	438	2.51%
2021/10/06	1	17.95	46	18.01	18.00	-45	438	-10.27%
2021/10/05	0	0.00	3	17.95	18.05	-3	434	-0.69%
2021/10/04	38	18.20	0	0.00	18.00	38	432	8.79%
2021/10/01	0	0.00	31	18.32	18.25	-31	430	-7.21%
2021/09/30	2	18.60	5	18.45	18.50	-3	437	-0.69%
2021/09/29	0	0.00	7	18.46	18.40	-7	443	-1.58%
2021/09/28	0	0.00	4	18.80	18.75	-4	443	-0.90%
2021/09/27	6	18.95	1	18.90	18.90	5	448	1.12%
2021/09/22	0	0.00	26	18.63	18.60	-26	478	-5.44%
2021/09/17	1	18.90	0	0.00	18.90	1	512	0.20%
2021/09/16	0	0.00	2	18.93	19.00	-2	511	-0.39%
2021/09/15	23	18.92	1	18.85	18.90	22	514	4.28%
2021/09/14	30	18.85	0	0.00	18.80	30	518	5.78%
2021/09/10	20	18.85	8	18.79	18.80	12	524	2.29%
2021/09/09	0	0.00	13	19.17	19.30	-13	523	-2.48%
2021/09/08	2	19.25	14	19.29	19.20	-12	519	-2.31%
2021/09/07	0	0.00	8	19.56	19.55	-8	516	-1.55%
2021/09/06	22	19.59	0	0.00	19.55	22	517	4.25%
2021/09/03	15	19.75	0	0.00	19.80	15	518	2.89%
2021/09/02	0	0.00	9	19.70	19.75	-9	518	-1.74%
2021/08/31	0	0.00	14	19.43	19.75	-14	519	-2.69%
2021/08/26	0	0.00	36	19.10	19.10	-36	529	-6.79%
2021/08/25	0	0.00	18	19.10	19.10	-18	536	-3.36%
2021/08/24	0	0.00	7	19.20	19.05	-7	540	-1.30%
2021/08/23	0	0.00	16	19.15	19.20	-16	546	-2.93%
2021/08/20	9	18.87	9	18.84	18.80	0	555	0.00%
2021/08/19	7	18.84	39	18.82	18.75	-32	560	-5.71%
2021/08/18	0	0.00	24	19.07	19.00	-24	557	-4.30%
2021/08/17	0	0.00	68	19.13	19.05	-68	569	-11.94%
2021/08/16	1	19.05	78	19.13	19.05	-77	570	-13.49%
2021/08/13	2	19.45	93	19.48	19.40	-91	574	-15.83%
2021/08/12	1	19.75	26	19.75	19.70	-25	568	-4.40%
2021/08/11	1	19.75	44	19.79	19.70	-43	578	-7.44%
2021/08/10	1	19.90	73	19.86	19.90	-72	584	-12.32%
2021/08/09	0	0.00	23	19.92	19.90	-23	611	-3.76%
2021/08/06	3	20.00	73	20.04	19.95	-70	630	-11.10%
2021/08/05	1	20.15	3	20.20	20.15	-2	645	-0.31%
2021/08/04	1	20.30	0	0.00	20.30	1	695	0.14%
2021/08/03	0	0.00	19	20.19	20.25	-19	722	-2.63%
2021/08/02	29	20.24	0	0.00	20.25	29	744	3.90%
2021/07/30	1	20.25	6	20.08	20.20	-5	753	-0.66%
2021/07/29	8	20.06	8	20.00	20.10	0	793	0.00%
2021/07/28	11	20.07	32	20.01	19.95	-21	804	-2.61%
2021/07/27	13	20.26	16	20.27	20.25	-3	856	-0.35%
2021/07/23	4	20.45	0	0.00	20.35	4	978	0.41%
2021/07/22	21	20.21	0	0.00	20.30	21	1,034	2.03%
2021/07/21	0	0.00	22	20.16	20.05	-22	1,051	-2.09%
2021/07/20	0	0.00	27	20.29	20.20	-27	1,092	-2.47%
2021/07/19	7	20.45	10	20.43	20.50	-3	1,107	-0.27%
2021/07/16	0	0.00	4	20.43	20.50	-4	1,147	-0.35%
2021/07/14	0	0.00	13	20.37	20.40	-13	1,197	-1.09%
2021/07/13	5	20.85	7	20.49	20.50	-2	1,234	-0.16%
2021/07/12	18	20.85	7	20.85	20.85	11	1,258	0.87%
2021/07/09	3	20.90	25	20.89	20.85	-22	1,309	-1.68%
2021/07/08	4	21.15	7	21.15	21.15	-3	1,334	-0.22%
2021/07/07	63	21.14	7	21.20	21.30	56	1,367	4.10%
2021/07/06	43	21.11	0	0.00	21.25	43	1,380	3.11%
2021/07/05	39	21.05	0	0.00	21.05	39	1,395	2.79%
2021/07/02	46	20.93	0	0.00	20.80	46	1,428	3.22%
2021/07/01	100	20.89	1	20.80	20.80	99	1,444	6.85%
2021/06/30	3	20.78	13	20.77	20.80	-10	1,447	-0.69%
2021/06/29	8	20.74	6	20.78	20.80	2	1,449	0.14%
2021/06/28	0	0.00	38	20.92	21.20	-38	1,440	-2.64%
2021/06/25	5	20.35	0	0.00	20.30	5	1,409	0.35%
2021/06/24	13	20.37	0	0.00	20.30	13	1,423	0.91%
2021/06/23	41	20.15	0	0.00	20.20	41	1,424	2.88%
2021/06/22	4	20.15	8	20.11	20.10	-4	1,426	-0.28%
2021/06/21	9	19.99	2	20.00	19.95	7	1,436	0.49%
2021/06/18	6	20.20	1	20.20	20.15	5	1,508	0.33%
2021/06/17	6	20.23	61	20.30	20.35	-55	1,524	-3.61%
2021/06/16	0	0.00	97	20.16	20.10	-97	1,532	-6.33%
2021/06/15	15	20.25	6	20.25	20.30	9	1,545	0.58%
2021/06/11	6	20.25	0	0.00	20.35	6	1,551	0.39%
2021/06/10	11	20.24	0	0.00	20.25	11	1,564	0.70%
2021/06/09	0	0.00	1	20.20	20.15	-1	1,587	-0.06%
2021/06/08	2	20.25	6	20.33	20.25	-4	1,596	-0.25%
2021/06/07	7	20.26	0	0.00	20.35	7	1,615	0.43%
2021/06/04	1	20.45	1	20.45	20.45	0	1,625	0.00%
2021/06/03	3	20.65	4	20.65	20.60	-1	1,658	-0.06%
2021/06/02	38	20.52	0	0.00	20.50	38	1,661	2.29%
2021/06/01	5	20.39	0	0.00	20.45	5	1,659	0.30%
2021/05/31	6	20.23	1	20.25	20.35	5	1,676	0.30%
2021/05/28	23	20.28	0	0.00	20.35	23	1,690	1.36%
2021/05/27	0	0.00	14	19.99	19.95	-14	1,688	-0.83%
2021/05/26	2	20.25	3	20.10	20.20	-1	1,692	-0.06%
2021/05/25	16	20.02	7	20.24	20.00	9	1,700	0.53%
2021/05/24	8	20.00	15	20.00	20.10	-7	1,692	-0.41%
2021/05/21	5	19.85	7	19.67	20.00	-2	1,704	-0.12%
2021/05/20	0	0.00	15	19.44	19.35	-15	1,706	-0.88%
2021/05/19	0	0.00	41	19.60	19.65	-41	1,705	-2.40%
2021/05/18	0	0.00	9	19.71	19.90	-9	1,707	-0.53%
2021/05/17	0	0.00	11	19.21	18.85	-11	1,701	-0.65%
2021/05/14	0	0.00	13	19.91	20.15	-13	1,683	-0.77%
2021/05/13	29	19.83	62	19.65	19.85	-33	1,662	-1.98%
2021/05/12	4	21.45	69	20.51	20.00	-65	1,637	-3.97%
2021/05/11	4	22.35	51	22.02	21.85	-47	1,592	-2.95%
2021/05/10	17	22.33	27	22.18	22.55	-10	1,565	-0.64%
2021/05/07	1	22.15	14	22.09	22.30	-13	1,555	-0.84%
2021/05/06	4	22.35	38	21.96	22.05	-34	1,545	-2.20%
2021/05/05	15	22.82	34	22.55	22.60	-19	1,515	-1.25%
2021/05/04	19	22.48	37	23.00	22.35	-18	1,509	-1.19%
2021/05/03	43	23.86	40	23.38	23.35	3	1,456	0.21%
2021/04/29	7	25.04	16	24.72	24.70	-9	1,396	-0.64%
2021/04/28	62	25.09	0	0.00	25.40	62	1,340	4.62%
2021/04/27	24	24.39	0	0.00	24.35	24	1,307	1.84%
2021/04/26	52	24.18	1	24.15	24.35	51	1,296	3.93%
2021/04/23	91	23.76	0	0.00	23.80	91	1,255	7.25%
2021/04/22	180	23.71	19	23.47	23.35	161	1,257	12.80%	大買/鉅額交易
2021/04/21	14	23.70	11	23.69	23.70	3	1,224	0.24%
2021/04/20	26	23.50	12	23.50	23.50	14	1,211	1.16%
2021/04/19	10	23.90	0	0.00	23.90	10	1,212	0.82%
2021/04/16	19	23.54	0	0.00	23.55	19	1,235	1.54%
2021/04/15	21	23.22	0	0.00	23.45	21	1,241	1.69%
2021/04/14	13	22.73	0	0.00	22.70	13	1,197	1.09%
2021/04/13	12	22.78	0	0.00	22.50	12	1,193	1.01%
2021/04/12	30	22.85	0	0.00	22.90	30	1,193	2.51%
2021/04/09	20	22.69	0	0.00	22.65	20	1,181	1.69%
2021/04/08	282	22.37	4	22.24	22.60	278	1,178	23.59%	大買/鉅額交易
2021/04/07	183	21.81	1	22.05	22.10	182	1,155	15.75%	大買/鉅額交易
2021/04/06	0	0.00	8	21.54	21.55	-8	1,146	-0.70%
2021/03/30	0	0.00	7	21.46	21.60	-7	1,137	-0.62%
2021/03/29	0	0.00	1	21.50	21.50	-1	1,134	-0.09%
2021/03/26	7	21.50	7	21.43	21.45	0	1,128	0.00%
2021/03/25	1	21.50	0	0.00	21.50	1	1,133	0.09%
2021/03/24	0	0.00	6	21.31	21.35	-6	1,134	-0.53%
2021/03/23	3	21.90	16	21.58	21.25	-13	1,126	-1.15%
2021/03/22	104	22.73	3	22.55	22.85	101	1,062	9.51%	大買/鉅額交易
2021/03/19	2	22.50	12	22.49	22.55	-10	1,056	-0.95%
2021/03/18	2	22.35	0	0.00	22.45	2	1,047	0.19%
2021/03/17	1	22.30	5	22.28	22.30	-4	1,040	-0.38%
2021/03/16	6	22.29	0	0.00	22.20	6	1,046	0.57%
2021/03/15	12	22.17	0	0.00	22.25	12	1,046	1.15%
2021/03/12	4	21.75	0	0.00	21.80	4	1,037	0.39%
2021/03/11	10	21.93	0	0.00	21.75	10	1,047	0.95%
2021/03/10	0	0.00	3	21.68	21.85	-3	1,036	-0.29%
2021/03/09	4	21.73	177	21.58	21.70	-173	1,054	-16.40%	大賣/鉅額交易
2021/03/08	0	0.00	7	21.31	21.30	-7	1,046	-0.67%
2021/03/05	0	0.00	3	21.07	21.20	-3	1,091	-0.27%
2021/03/04	2	21.13	231	21.21	21.25	-229	1,106	-20.69%	大賣/鉅額交易
2021/03/03	0	0.00	3	20.95	20.95	-3	1,092	-0.27%
2021/03/02	81	20.85	68	20.86	20.85	13	1,077	1.21%
2021/02/26	6	20.73	11	20.72	20.75	-5	1,078	-0.46%
2021/02/24	105	20.80	68	20.82	20.80	37	1,068	3.46%	大買/
2021/02/22	108	20.65	0	0.00	20.60	108	1,051	10.27%	大買/鉅額交易
2021/02/18	6	20.15	51	20.26	20.35	-45	1,061	-4.24%
2021/02/17	23	20.04	1	19.95	20.10	22	1,056	2.08%
2021/02/05	1	19.90	2	19.85	19.70	-1	1,056	-0.09%
2021/02/04	0	0.00	11	19.74	19.75	-11	1,051	-1.05%
2021/02/02	9	19.90	10	19.76	19.80	-1	1,078	-0.09%
2021/02/01	2	19.60	0	0.00	19.70	2	1,079	0.19%
2021/01/29	0	0.00	30	19.80	19.75	-30	1,079	-2.78%
2021/01/28	0	0.00	7	19.95	20.00	-7	1,070	-0.65%
2021/01/27	0	0.00	11	20.28	20.30	-11	1,066	-1.03%
2021/01/26	0	0.00	17	19.94	19.85	-17	1,053	-1.61%
2021/01/25	8	20.05	0	0.00	20.05	8	1,045	0.76%
2021/01/21	0	0.00	3	20.02	19.85	-3	1,027	-0.29%
2021/01/20	4	19.96	18	19.89	19.85	-14	1,022	-1.37%
2021/01/18	0	0.00	75	20.43	20.55	-75	989	-7.58%
2021/01/15	11	20.60	73	20.70	20.60	-62	980	-6.32%
2021/01/14	1	20.95	68	20.96	20.85	-67	963	-6.95%
2021/01/13	4	21.16	28	21.16	21.05	-24	956	-2.51%
2021/01/12	0	0.00	57	21.51	21.05	-57	941	-6.05%
2021/01/11	23	22.14	24	22.05	22.20	-1	910	-0.11%
2021/01/08	80	21.56	0	0.00	21.65	80	846	9.45%
2021/01/07	14	21.21	9	21.27	21.30	5	808	0.62%
2021/01/06	91	21.25	0	0.00	21.15	91	795	11.44%
2021/01/05	56	21.30	0	0.00	21.30	56	768	7.28%
2021/01/04	24	20.93	0	0.00	21.00	24	737	3.26%
2020/12/31	32	20.94	0	0.00	20.90	32	737	4.34%
2020/12/30	27	20.84	0	0.00	20.85	27	716	3.77%
2020/12/29	24	20.60	0	0.00	20.60	24	702	3.42%
2020/12/28	17	20.45	0	0.00	20.45	17	689	2.47%
2020/12/25	10	20.58	0	0.00	20.45	10	684	1.46%
2020/12/23	5	20.36	2	20.45	20.40	3	674	0.44%
2020/12/22	2	20.63	14	20.43	20.20	-12	675	-1.78%
2020/12/21	13	20.57	0	0.00	20.55	13	686	1.89%
2020/12/18	13	20.73	2	20.83	20.60	11	681	1.61%
2020/12/16	34	20.76	0	0.00	20.90	34	685	4.96%
2020/12/15	0	0.00	8	20.55	20.35	-8	673	-1.19%
2020/12/14	6	20.52	5	20.30	20.55	1	660	0.15%
2020/12/11	0	0.00	7	20.30	20.35	-7	660	-1.06%
2020/12/10	34	20.31	14	20.34	20.30	20	658	3.04%
2020/12/09	24	20.36	7	20.45	20.40	17	659	2.58%
2020/12/08	19	20.28	13	20.53	20.50	6	728	0.82%
2020/12/07	0	0.00	24	20.42	20.40	-24	781	-3.07%
2020/12/04	12	20.72	11	20.70	20.75	1	778	0.13%
2020/12/03	0	0.00	27	21.13	20.80	-27	782	-3.45%
2020/12/02	1	21.60	5	21.60	21.50	-4	757	-0.53%
2020/12/01	9	21.43	2	21.80	21.80	7	731	0.96%
2020/11/27	10	20.84	0	0.00	20.80	10	706	1.42%
2020/11/26	3	20.77	0	0.00	20.70	3	698	0.43%
2020/11/25	0	0.00	10	20.87	20.70	-10	694	-1.44%
2020/11/24	1	20.60	24	20.63	20.60	-23	685	-3.35%
2020/11/23	2	20.65	2	20.55	20.50	0	683	0.00%
2020/11/20	1	20.65	0	0.00	20.65	1	708	0.14%
2020/11/19	2	20.75	0	0.00	20.80	2	711	0.28%
2020/11/18	32	20.90	0	0.00	20.90	32	709	4.51%
2020/11/17	3	20.65	59	20.63	20.75	-56	702	-7.98%
2020/11/16	63	20.57	0	0.00	20.60	63	715	8.80%
2020/11/13	4	20.53	0	0.00	20.50	4	725	0.55%
2020/11/12	4	20.45	0	0.00	20.35	4	733	0.55%
2020/11/11	45	20.45	0	0.00	20.60	45	737	6.10%
2020/11/10	93	20.04	0	0.00	20.15	93	778	11.95%
2020/11/09	21	19.84	0	0.00	19.80	21	772	2.72%
2020/11/06	11	19.59	94	19.55	19.55	-83	788	-10.53%
2020/11/04	4	19.45	0	0.00	19.45	4	810	0.49%
2020/11/02	0	0.00	1	19.15	19.10	-1	826	-0.12%
2020/10/30	0	0.00	13	19.28	19.20	-13	851	-1.53%
2020/10/29	3	19.33	0	0.00	19.35	3	854	0.35%
2020/10/28	6	19.56	9	19.55	19.45	-3	869	-0.34%
2020/10/27	1	19.55	0	0.00	19.65	1	870	0.11%
2020/10/26	17	19.65	0	0.00	19.65	17	882	1.93%
2020/10/23	9	19.77	0	0.00	19.70	9	888	1.01%
2020/10/22	42	19.96	30	19.80	19.80	12	903	1.33%
2020/10/21	9	19.89	0	0.00	19.80	9	904	0.99%
2020/10/20	1	19.70	0	0.00	19.70	1	924	0.11%
2020/10/19	25	19.61	2	19.75	19.75	23	931	2.47%
2020/10/16	2	19.70	0	0.00	19.55	2	957	0.21%
2020/10/15	0	0.00	2	19.50	19.55	-2	974	-0.21%
2020/10/14	1	19.55	1	19.45	19.55	0	982	0.00%
2020/10/13	0	0.00	5	19.51	19.55	-5	1,003	-0.50%
2020/10/12	1	19.50	1	19.55	19.60	0	1,012	0.00%
2020/10/08	0	0.00	23	19.54	19.40	-23	1,050	-2.19%
2020/10/07	3	19.55	0	0.00	19.70	3	1,063	0.28%
2020/10/06	1	19.55	0	0.00	19.65	1	1,107	0.09%
2020/10/05	0	0.00	2	19.50	19.55	-2	1,297	-0.15%
2020/09/29	0	0.00	8	19.51	19.50	-8	1,369	-0.58%
2020/09/28	81	19.45	3	19.33	19.60	78	1,387	5.62%
2020/09/25	0	0.00	21	19.06	19.30	-21	1,399	-1.50%
2020/09/24	6	19.15	50	19.35	19.30	-44	1,410	-3.12%
2020/09/23	21	19.97	26	19.92	20.05	-5	1,401	-0.36%
2020/09/22	0	0.00	40	20.13	20.05	-40	1,400	-2.86%
2020/09/21	11	20.46	7	20.49	20.60	4	1,399	0.29%
2020/09/18	16	20.47	1	20.50	20.40	15	1,393	1.08%
2020/09/17	5	20.45	7	20.34	20.30	-2	1,392	-0.14%
2020/09/16	65	20.37	18	20.39	20.45	47	1,395	3.37%
2020/09/15	32	20.34	8	20.42	20.30	24	1,399	1.71%
2020/09/14	31	20.37	15	20.44	20.30	16	1,409	1.14%
2020/09/11	7	20.75	220	20.85	20.85	-213	1,398	-15.23%	大賣/鉅額交易
2020/09/10	136	21.06	0	0.00	21.25	136	1,315	10.34%	大買/鉅額交易
2020/09/09	37	20.30	0	0.00	20.35	37	1,247	2.97%
2020/09/08	21	20.19	0	0.00	20.15	21	1,237	1.70%
2020/09/07	51	20.04	0	0.00	19.95	51	1,233	4.13%
2020/09/04	4	19.80	0	0.00	19.80	4	1,235	0.32%
2020/09/02	2	20.05	35	20.16	20.00	-33	1,239	-2.66%
2020/09/01	0	0.00	20	19.78	19.85	-20	1,209	-1.65%
2020/08/31	0	0.00	3	19.80	19.85	-3	1,219	-0.25%
2020/08/28	0	0.00	1	19.85	19.80	-1	1,229	-0.08%
2020/08/27	0	0.00	6	19.85	19.65	-6	1,240	-0.48%
2020/08/25	75	19.83	0	0.00	19.85	75	1,210	6.19%
2020/08/20	12	19.69	9	19.82	19.00	3	1,224	0.25%
2020/08/19	80	20.14	0	0.00	20.10	80	1,202	6.65%
2020/08/18	74	20.01	1	19.90	20.00	73	1,187	6.15%
2020/08/17	3	20.00	0	0.00	19.80	3	1,185	0.25%
2020/08/14	2	20.03	0	0.00	20.05	2	1,176	0.17%
2020/08/13	16	19.96	10	19.96	19.75	6	1,122	0.53%
2020/08/12	7	19.91	0	0.00	20.00	7	1,118	0.63%
2020/08/10	0	0.00	2	19.90	19.95	-2	1,098	-0.18%
2020/08/07	3	19.50	0	0.00	19.60	3	1,091	0.27%
2020/08/06	0	0.00	1	19.45	19.35	-1	1,094	-0.09%
2020/08/05	0	0.00	2	19.35	19.45	-2	1,103	-0.18%
2020/08/03	0	0.00	3	19.15	19.05	-3	1,116	-0.27%
2020/07/31	0	0.00	1	19.05	19.20	-1	1,120	-0.09%
2020/07/30	2	19.00	0	0.00	19.10	2	1,131	0.18%
2020/07/29	3	19.07	0	0.00	19.15	3	1,133	0.26%
2020/07/28	0	0.00	8	18.99	18.70	-8	1,139	-0.70%
2020/07/27	0	0.00	3	19.37	19.40	-3	1,145	-0.26%
2020/07/24	82	19.94	2	19.80	19.55	80	1,156	6.92%
2020/07/23	29	20.11	0	0.00	20.05	29	1,143	2.54%
2020/07/22	18	20.58	1	20.60	20.40	17	1,147	1.48%
2020/07/21	119	19.94	0	0.00	20.10	119	1,122	10.60%	大買/鉅額交易
2020/07/20	0	0.00	1	19.70	19.30	-1	1,107	-0.09%
2020/07/17	0	0.00	1	19.60	19.40	-1	1,105	-0.09%
2020/07/16	11	20.02	0	0.00	19.95	11	1,095	1.00%
2020/07/14	1	20.10	0	0.00	19.95	1	1,065	0.09%
2020/07/10	8	20.80	144	21.10	21.30	-136	1,019	-13.35%	大賣/鉅額交易
2020/07/07	22	17.10	0	0.00	17.15	22	810	2.72%
2020/07/06	47	16.87	0	0.00	16.95	47	803	5.85%
2020/07/03	0	0.00	7	17.25	17.20	-7	801	-0.87%
2020/07/02	47	17.21	13	17.12	17.25	34	792	4.29%
2020/07/01	4	17.05	0	0.00	17.10	4	786	0.51%
2020/06/30	11	17.15	0	0.00	17.10	11	788	1.40%
2020/06/24	0	0.00	5	17.10	17.00	-5	788	-0.63%
2020/06/23	1	17.05	10	17.25	17.10	-9	790	-1.14%
2020/06/22	21	16.89	3	16.93	17.00	18	792	2.27%
2020/06/16	17	16.85	0	0.00	16.95	17	809	2.10%
2020/06/12	0	0.00	10	16.65	16.90	-10	835	-1.20%
2020/06/10	0	0.00	9	17.75	17.75	-9	841	-1.07%
2020/05/25	13	16.78	0	0.00	16.85	13	823	1.58%
2020/05/22	36	16.88	0	0.00	16.80	36	826	4.36%
2020/05/21	9	17.13	0	0.00	17.15	9	819	1.10%
2020/05/20	21	17.10	0	0.00	17.05	21	818	2.57%
2020/05/19	11	17.20	0	0.00	17.15	11	813	1.35%
2020/05/18	20	17.08	0	0.00	17.10	20	812	2.46%
2020/05/15	26	17.01	60	17.05	17.05	-34	808	-4.21%
2020/05/14	47	17.29	53	17.27	17.15	-6	799	-0.75%
2020/05/13	13	17.67	68	17.63	17.60	-55	791	-6.95%
2020/05/12	7	17.65	192	17.63	18.00	-185	782	-23.65%	大賣/鉅額交易
2020/05/11	0	0.00	76	17.68	17.85	-76	768	-9.89%
2020/05/08	9	17.24	87	17.18	17.10	-78	746	-10.45%
2020/05/07	35	16.98	0	0.00	17.20	35	735	4.76%
2020/05/06	7	16.62	9	16.40	16.65	-2	722	-0.28%
2020/05/05	4	16.55	0	0.00	16.45	4	715	0.56%
2020/05/04	5	16.67	0	0.00	16.55	5	703	0.71%
2020/04/30	18	17.16	99	17.09	17.10	-81	696	-11.63%
2020/04/29	74	16.38	0	0.00	16.75	74	682	10.84%
2020/04/28	49	16.02	7	16.12	16.10	42	673	6.24%
2020/04/27	121	15.85	0	0.00	15.90	121	674	17.93%	大買/鉅額交易
2020/04/24	0	0.00	4	15.50	15.50	-4	666	-0.60%
2020/04/23	10	15.59	0	0.00	15.65	10	664	1.51%
2020/04/22	8	15.39	0	0.00	15.60	8	658	1.22%
2020/04/21	4	15.85	20	16.00	15.70	-16	654	-2.44%
2020/04/20	28	16.46	0	0.00	16.45	28	644	4.35%
2020/04/17	31	16.79	4	16.60	16.55	27	641	4.21%
2020/04/16	12	16.60	45.1	16.55	16.60	-33.1	626	-5.28%
2020/04/15	38	16.84	0	0.00	16.85	38	614	6.18%
2020/04/14	1	16.75	185	16.84	16.75	-184	600	-30.66%	大賣/鉅額交易
2020/04/13	4	16.15	92	16.22	16.20	-88	574	-15.31%
2020/04/10	38	15.84	0	0.00	16.20	38	561	6.77%
2020/04/09	41	15.69	0	0.00	15.55	41	546	7.50%
2020/04/08	80	15.46	0	0.00	15.60	80	538	14.86%
2020/04/07	19	15.24	0	0.00	15.20	19	525	3.62%
2020/04/06	8	15.03	26	14.98	15.15	-18	519	-3.47%
2020/04/01	37	15.09	0	0.00	15.25	37	513	7.20%
2020/03/31	41	14.78	0	0.00	14.90	41	507	8.07%
2020/03/30	7	14.41	3	14.60	14.55	4	504	0.79%
2020/03/27	7	14.85	6	15.15	14.80	1	500	0.20%
2020/03/26	12	14.50	4	14.86	14.80	8	496	1.61%
2020/03/25	8	14.69	0	0.00	14.55	8	491	1.63%
2020/03/24	0	0.00	5	14.20	14.25	-5	479	-1.04%
2020/03/20	13	14.71	13	14.98	15.15	0	462	0.00%
2020/03/18	5	15.62	8	15.70	15.50	-3	426	-0.70%
2020/03/16	2	17.38	0	0.00	16.65	2	404	0.49%
2020/03/13	3	17.35	1	17.30	17.70	2	389	0.51%
2020/03/10	0	0.00	5	19.91	20.10	-5	345	-1.45%
2020/03/09	7	20.38	2	20.20	20.20	5	339	1.47%
2020/03/06	7	20.99	0	0.00	21.00	7	327	2.14%
2020/03/05	1	21.05	0	0.00	21.05	1	327	0.31%
2020/03/04	2	20.75	10	20.90	21.20	-8	332	-2.40%
2020/03/03	9	20.63	0	0.00	21.00	9	331	2.72%
2020/03/02	4	20.43	0	0.00	20.35	4	327	1.22%
2020/02/27	6	20.75	0	0.00	20.65	6	325	1.84%
2020/02/26	3	20.95	0	0.00	20.95	3	316	0.95%
2020/02/25	3	21.05	0	0.00	21.00	3	316	0.95%
2020/02/24	5	21.25	0	0.00	21.20	5	313	1.59%
2020/02/20	1	21.55	0	0.00	21.60	1	311	0.32%
2020/02/19	1	21.55	10	21.50	21.55	-9	312	-2.88%
2020/02/18	0	0.00	20	21.55	21.50	-20	310	-6.44%
2020/02/12	1	21.60	0	0.00	21.60	1	331	0.30%
2020/02/10	0	0.00	1	20.95	20.85	-1	342	-0.29%
2020/02/07	2	21.00	0	0.00	21.20	2	340	0.59%
2020/02/05	1	21.40	0	0.00	21.45	1	331	0.30%
2020/02/04	0	0.00	4	21.33	21.50	-4	329	-1.22%
2020/02/03	1	21.20	4	21.34	21.30	-3	325	-0.92%
2020/01/31	5	21.90	0	0.00	21.95	5	320	1.56%
2020/01/17	0	0.00	3	23.00	23.00	-3	301	-1.00%
2020/01/03	0	0.00	2	23.00	23.10	-2	359	-0.56%
2019/12/31	0	0.00	2	22.85	22.95	-2	360	-0.56%
2019/12/26	0	0.00	6	22.86	22.85	-6	359	-1.67%
2019/12/24	0	0.00	10	22.80	22.80	-10	359	-2.78%
2019/12/20	0	0.00	10	23.03	22.90	-10	354	-2.82%
2019/12/18	23	22.95	0	0.00	23.25	23	360	6.37%
2019/12/17	5	23.20	0	0.00	23.20	5	369	1.35%
2019/12/04	15	22.85	0	0.00	22.85	15	376	3.99%
2019/11/11	0	0.00	3	22.85	23.00	-3	384	-0.78%
2019/11/08	0	0.00	400	23.33	23.40	-400	370	-108.06%	大賣/鉅額交易
2019/11/07	0	0.00	150	23.61	23.55	-150	363	-41.27%	大賣/鉅額交易
2019/11/06	0	0.00	5	24.07	24.10	-5	355	-1.41%
2019/11/01	7	23.64	0	0.00	23.85	7	352	1.99%
2019/10/18	497	23.35	0	0.00	23.35	497	341	145.52%	大買/鉅額交易
2019/10/17	0	0.00	106	23.59	23.55	-106	290	-36.46%	大賣/鉅額交易
2019/10/16	0	0.00	21	23.55	23.70	-21	288	-7.27%
2019/10/15	0	0.00	331	23.47	23.35	-331	285	-115.78%	大賣/鉅額交易
2019/10/14	0	0.00	42	23.47	23.45	-42	281	-14.90%
2019/10/09	0	0.00	79	23.35	23.30	-79	280	-28.18%
2019/10/08	0	0.00	48	23.51	23.55	-48	291	-16.47%
2019/10/07	0	0.00	15	23.08	23.10	-15	288	-5.20%
2019/10/04	0	0.00	1	23.15	23.10	-1	290	-0.34%
2019/09/20	4	24.10	10	23.97	24.15	-6	326	-1.84%
2019/09/19	0	0.00	2	23.65	23.65	-2	313	-0.64%
2019/09/12	5	23.07	0	0.00	23.15	5	311	1.61%
2019/09/09	5	23.25	0	0.00	23.20	5	309	1.62%
2019/09/06	8	23.10	0	0.00	23.15	8	306	2.61%
2019/09/05	0	0.00	1	23.15	23.15	-1	303	-0.33%
2019/09/04	0	0.00	12	23.21	23.20	-12	302	-3.97%
2019/08/30	5	23.04	0	0.00	22.95	5	299	1.67%
2019/08/28	6	22.93	0	0.00	22.85	6	295	2.03%
2019/08/27	1	22.85	16	23.00	23.00	-15	293	-5.10%
2019/08/26	0	0.00	10	22.88	23.00	-10	291	-3.44%
2019/08/23	0	0.00	3	23.15	23.00	-3	288	-1.04%
2019/08/22	27	23.12	7	23.17	23.20	20	287	6.96%
2019/08/21	30	22.99	0	0.00	23.10	30	287	10.43%
2019/08/20	4	23.05	10	23.24	23.00	-6	284	-2.11%
2019/08/19	3	23.05	3	22.90	23.20	0	280	0.00%
2019/08/16	0	0.00	3	22.80	22.90	-3	278	-1.08%
2019/08/15	3	22.85	1	22.95	22.75	2	276	0.72%
2019/08/14	0	0.00	12	23.18	23.15	-12	271	-4.41%
2019/08/13	0	0.00	3	23.20	23.10	-3	271	-1.10%
2019/08/12	3	23.45	22	23.52	23.45	-19	269	-7.06%
2019/08/07	3	24.05	7	23.94	23.90	-4	270	-1.48%
2019/08/06	0	0.00	14	23.74	24.00	-14	272	-5.15%
2019/08/02	0	0.00	10	24.55	24.40	-10	280	-3.57%
2019/07/29	0	0.00	3	24.67	24.85	-3	284	-1.05%
2019/07/25	24	24.66	0	0.00	24.65	24	287	8.34%
2019/07/23	2	24.55	0	0.00	24.60	2	285	0.70%
2019/07/22	1	24.60	0	0.00	24.60	1	286	0.35%
2019/07/19	0	0.00	4	24.50	24.55	-4	290	-1.37%
2019/07/18	0	0.00	6	24.53	24.50	-6	293	-2.04%
2019/07/17	2	24.60	26.4	24.59	24.55	-24.4	295	-8.25%
2019/07/15	6	24.58	0	0.00	24.45	6	299	2.01%
2019/07/12	0	0.00	5	24.53	24.50	-5	300	-1.66%
2019/07/11	0	0.00	10	24.80	24.85	-10	290	-3.44%
2019/07/10	0	0.00	10	24.88	24.85	-10	292	-3.42%
2019/07/09	0	0.00	2	24.85	24.85	-2	291	-0.69%
2019/07/05	4	25.20	0	0.00	25.30	4	290	1.38%
2019/07/04	4	25.40	0	0.00	25.35	4	294	1.36%
2019/07/03	2	25.15	13	25.16	25.35	-11	303	-3.62%
2019/07/02	17	25.28	1	25.35	25.25	16	308	5.18%
2019/07/01	20	26.11	0	0.00	26.15	20	299	6.67%
2019/06/28	8	26.19	0	0.00	26.10	8	288	2.77%
2019/06/26	7	26.00	0	0.00	26.15	7	289	2.42%
2019/06/25	0	0.00	2	26.15	26.05	-2	302	-0.66%
2019/06/24	0	0.00	3	26.18	26.30	-3	310	-0.97%
2019/06/21	14	25.77	0	0.00	26.50	14	310	4.51%
2019/06/20	7	25.62	0	0.00	25.65	7	338	2.07%
2019/06/19	0	0.00	1	25.30	25.60	-1	341	-0.29%
2019/06/14	0	0.00	1	25.05	25.10	-1	351	-0.28%
2019/06/11	0	0.00	2	25.10	25.10	-2	362	-0.55%
2019/06/06	0	0.00	5	25.36	25.25	-5	364	-1.37%
2019/06/04	0	0.00	2	25.43	25.45	-2	367	-0.54%
2019/06/03	3	25.45	2	25.48	25.60	1	370	0.27%
2019/05/30	2	25.50	0	0.00	25.65	2	375	0.53%
2019/05/28	43	25.65	13	25.57	25.65	30	386	7.76%
2019/05/27	16	25.30	4	25.36	25.40	12	387	3.10%
2019/05/24	0	0.00	1	25.15	25.25	-1	386	-0.26%
2019/05/23	0	0.00	4	25.10	25.20	-4	389	-1.03%
2019/05/22	0	0.00	5	25.24	25.20	-5	393	-1.27%
2019/05/21	9	24.92	7	25.09	25.15	2	400	0.50%
2019/05/20	1	24.85	7	24.97	25.00	-6	399	-1.50%
2019/05/17	0	0.00	10	25.09	25.00	-10	400	-2.50%
2019/05/16	53	25.14	7	25.09	25.10	46	400	11.50%
2019/05/15	59	25.27	16	25.21	25.20	43	400	10.73%
2019/05/14	2	25.10	8	24.93	25.00	-6	400	-1.50%
2019/05/13	0	0.00	4	25.35	25.10	-4	404	-0.99%
2019/05/10	2	25.80	2	25.65	25.60	0	400	0.00%
2019/05/09	0	0.00	8	25.84	25.85	-8	398	-2.01%
2019/05/08	4	26.08	3	26.05	26.00	1	397	0.25%
2019/05/07	10	26.31	0	0.00	26.10	10	399	2.50%
2019/05/06	10	25.73	1	25.70	25.70	9	398	2.26%
2019/05/03	1	26.10	1	26.05	26.05	0	398	0.00%
2019/04/29	2	26.05	1.7	25.88	25.90	0.3	401	0.08%
2019/04/25	3	26.05	160	26.00	25.90	-157	404	-38.84%	大賣/鉅額交易
2019/04/24	10	26.09	140	26.00	26.00	-130	403	-32.21%	大賣/鉅額交易
2019/04/22	2	26.03	2	26.00	26.00	0	417	0.00%
2019/04/18	6	25.78	2	25.60	25.60	4	431	0.93%
2019/04/17	0	0.00	5	25.74	25.90	-5	435	-1.15%
2019/04/16	6	25.53	1	25.60	25.60	5	451	1.11%
2019/04/15	0	0.00	2	25.53	25.45	-2	449	-0.45%
2019/04/12	9	25.41	3	25.40	25.40	6	450	1.33%
2019/04/11	0	0.00	2	25.45	25.35	-2	451	-0.44%
2019/04/10	6	25.43	0	0.00	25.45	6	447	1.34%
2019/04/09	12	25.46	0	0.00	25.50	12	442	2.71%
2019/04/08	14	25.65	3	25.65	25.65	11	433	2.54%
2019/04/03	0	0.00	42	25.60	25.65	-42	428	-9.81%
2019/04/02	10	25.51	4	25.53	25.50	6	427	1.41%
2019/04/01	2	25.45	13	25.43	25.45	-11	425	-2.58%
2019/03/29	11	25.24	0	0.00	25.30	11	421	2.61%
2019/03/28	0	0.00	11	25.10	25.10	-11	421	-2.61%
2019/03/27	1	25.70	46	25.61	25.50	-45	412	-10.91%
2019/03/25	0	0.00	25	25.60	25.65	-25	405	-6.17%
2019/03/22	0	0.00	5	26.94	27.10	-5	370	-1.35%
2019/03/20	0	0.00	1	26.85	26.85	-1	376	-0.27%
2019/03/12	0	0.00	14	26.85	27.00	-14	391	-3.58%
2019/03/11	0	0.00	8	26.81	26.85	-8	397	-2.01%
2019/03/08	0	0.00	1	26.90	26.90	-1	421	-0.24%
2019/03/07	3	27.08	2	27.23	27.00	1	424	0.24%
2019/03/04	67	27.21	0	0.00	27.40	67	429	15.61%
2019/02/27	1	26.70	2	26.70	26.85	-1	424	-0.24%
2019/02/15	1	26.55	7	26.59	26.55	-6	445	-1.35%
2019/02/13	0	0.00	2	26.50	26.65	-2	445	-0.45%
2019/02/11	14	26.59	0	0.00	26.70	14	459	3.05%
2019/01/28	20	26.30	0	0.00	26.40	20	473	4.22%
2019/01/24	15	26.01	0	0.00	26.05	15	476	3.15%
2019/01/22	0	0.00	59	26.02	25.95	-59	489	-12.06%
2019/01/21	9	26.40	0	0.00	26.25	9	493	1.83%
2019/01/18	7	26.23	0	0.00	26.30	7	500	1.40%
2019/01/17	9	26.07	0	0.00	26.10	9	510	1.76%
2019/01/16	9	26.18	0	0.00	26.00	9	518	1.74%
2019/01/15	24	26.55	0	0.00	26.15	24	523	4.58%
2019/01/14	11	26.60	0	0.00	26.45	11	527	2.09%
2019/01/11	15	26.22	0	0.00	26.25	15	530	2.83%
2019/01/10	4	25.73	0	0.00	25.95	4	524	0.76%
2019/01/09	20	25.45	1	25.50	25.50	19	523	3.63%
2019/01/08	3	25.65	0	0.00	25.30	3	527	0.57%
2019/01/07	0	0.00	1	24.55	24.55	-1	522	-0.19%
2019/01/02	15	24.60	0	0.00	24.55	15	569	2.63%
2018/12/27	0	0.00	2	24.25	24.20	-2	595	-0.34%
2018/12/26	0	0.00	1	24.00	24.05	-1	625	-0.16%
2018/12/24	2	24.05	0	0.00	24.05	2	683	0.29%
2018/12/21	5	24.00	25	23.90	23.90	-20	735	-2.72%
2018/12/19	6	24.55	0	0.00	24.40	6	791	0.76%
2018/12/17	6	24.71	1	24.70	24.70	5	801	0.62%
2018/12/14	8	24.55	0	0.00	24.65	8	802	1.00%
2018/12/13	10	24.60	0	0.00	24.80	10	805	1.24%
2018/12/12	6	24.15	0	0.00	24.50	6	805	0.75%
2018/12/11	4	24.10	1	24.00	24.00	3	806	0.37%
2018/12/10	7	23.85	1	23.80	23.90	6	827	0.73%
2018/12/07	0	0.00	2	23.60	23.60	-2	839	-0.24%
2018/12/06	7	23.87	0	0.00	23.65	7	856	0.82%
2018/12/05	6	23.95	0	0.00	24.00	6	879	0.68%
2018/12/04	7	24.22	23	24.20	24.20	-16	913	-1.75%
2018/12/03	18	24.10	149	24.07	24.35	-131	922	-14.20%	大賣/鉅額交易
2018/11/30	33	23.72	1	23.80	23.70	32	900	3.55%
2018/11/29	2	23.85	5	23.85	23.85	-3	899	-0.33%
2018/11/28	2	23.30	12	23.35	23.55	-10	898	-1.11%
2018/11/27	2	23.10	1	23.20	23.25	1	896	0.11%
2018/11/26	36	23.21	16	23.18	23.05	20	900	2.22%
2018/11/23	0	0.00	168	23.02	22.90	-168	899	-18.67%	大賣/鉅額交易
2018/11/22	1	23.55	28	23.51	23.50	-27	874	-3.09%
2018/11/21	3	23.60	33	23.53	23.55	-30	877	-3.42%
2018/11/20	4	23.71	13	23.70	23.70	-9	880	-1.02%
2018/11/19	12	23.72	35	23.65	23.80	-23	891	-2.58%
2018/11/16	1	23.50	47	23.47	23.55	-46	892	-5.15%
2018/11/15	9	23.47	43	23.43	23.55	-34	893	-3.80%
2018/11/14	7	23.51	0	0.00	23.55	7	896	0.78%
2018/11/13	6	23.66	10	23.71	23.70	-4	899	-0.44%
2018/11/12	11	23.98	14	23.98	23.90	-3	901	-0.33%
2018/11/09	10	24.07	71	24.08	24.00	-61	907	-6.72%
2018/11/08	25	24.40	4	24.33	24.45	21	916	2.29%
2018/11/07	15	23.93	12	23.96	24.20	3	917	0.33%
2018/11/06	28	23.61	9	23.73	23.70	19	929	2.04%
2018/11/05	16	23.19	0	0.00	23.25	16	936	1.71%
2018/11/02	1	23.10	0	0.00	23.10	1	949	0.11%
2018/11/01	7	23.11	0	0.00	23.10	7	959	0.73%
2018/10/31	240	22.66	0	0.00	22.75	240	965	24.87%	大買/鉅額交易
2018/10/30	17	21.90	0	0.00	22.00	17	959	1.77%
2018/10/29	8	22.20	4	22.19	22.10	4	956	0.42%
2018/10/26	106	22.31	6	22.16	22.30	100	957	10.45%	大買/
2018/10/25	10	22.50	7	22.51	22.50	3	954	0.31%
2018/10/24	97	22.93	6	22.89	23.00	91	966	9.42%
2018/10/23	8	23.02	0	0.00	23.00	8	987	0.81%
2018/10/22	1	23.15	2	22.90	23.05	-1	986	-0.10%
2018/10/19	165	23.27	14	23.09	23.30	151	1,003	15.05%	大買/鉅額交易
2018/10/18	13	23.36	49	23.36	23.40	-36	1,015	-3.54%
2018/10/17	10	23.69	0	0.00	23.45	10	1,019	0.98%
2018/10/16	10	23.45	37	23.41	23.45	-27	1,024	-2.64%
2018/10/15	33	23.66	12	23.45	23.35	21	1,020	2.06%
2018/10/12	22	23.63	32	23.58	23.80	-10	1,019	-0.98%
2018/10/11	25	23.62	20	23.62	23.30	5	1,014	0.49%
2018/10/09	0	0.00	87	25.01	24.85	-87	993	-8.76%
2018/10/08	0	0.00	236	25.16	25.20	-236	989	-23.86%	大賣/鉅額交易
2018/10/05	8	25.07	25	25.08	25.20	-17	981	-1.73%
2018/10/04	19	24.84	627	24.99	24.85	-608	965	-62.98%	大賣/鉅額交易
2018/10/03	35	25.52	1,580	25.47	25.35	-1,545	937	-164.76%	大賣/鉅額交易
2018/10/02	13	26.00	43	25.94	25.95	-30	903	-3.32%
2018/10/01	0	0.00	5	26.28	26.25	-5	887	-0.56%
2018/09/28	24	26.03	23	26.30	26.30	1	876	0.11%
2018/09/27	3	26.53	39	27.00	26.50	-36	845	-4.26%
2018/09/26	3	27.15	424	27.29	27.00	-421	813	-51.75%	大賣/鉅額交易
2018/09/25	0	0.00	240	27.72	27.70	-240	813	-29.51%	大賣/鉅額交易
2018/09/21	1	27.65	182	27.72	27.65	-181	869	-20.82%	大賣/鉅額交易
2018/09/20	0	0.00	105	27.70	27.75	-105	887	-11.83%	大賣/鉅額交易
2018/09/19	0	0.00	162	27.66	27.75	-162	907	-17.86%	大賣/鉅額交易
2018/09/18	4	27.75	126	27.72	27.65	-122	905	-13.47%	大賣/鉅額交易
2018/09/17	5	27.52	1	27.50	27.50	4	904	0.44%
2018/09/14	5	27.59	0	0.00	27.60	5	902	0.55%
2018/09/13	0	0.00	2	27.60	27.60	-2	885	-0.23%
2018/09/12	3	27.72	87	28.03	27.70	-84	901	-9.32%
2018/09/11	28	27.80	93	28.20	27.70	-65	886	-7.33%
2018/09/10	9	28.14	619	28.12	27.95	-610	861	-70.80%	大賣/鉅額交易
2018/09/07	9	29.35	390	29.46	29.35	-381	824	-46.22%	大賣/鉅額交易
2018/09/04	4	30.09	0	0.00	30.05	4	816	0.49%
2018/09/03	3	30.10	1	30.20	30.00	2	818	0.24%
2018/08/31	0	0.00	6	30.14	30.05	-6	826	-0.73%
2018/08/27	14	30.13	0	0.00	30.00	14	864	1.62%
2018/08/24	259	30.14	3	30.10	30.10	256	866	29.56%	大買/鉅額交易
2018/08/23	0	0.00	4	29.89	29.90	-4	861	-0.46%
2018/08/22	0	0.00	2	29.85	29.90	-2	863	-0.23%
2018/08/21	10	29.80	0	0.00	29.90	10	863	1.16%
2018/08/20	17	29.80	0	0.00	29.75	17	864	1.97%
2018/08/17	3	29.93	0	0.00	29.90	3	858	0.35%
2018/08/16	12	29.73	29	29.66	29.90	-17	857	-1.98%
2018/08/15	60	29.83	3	29.85	29.85	57	855	6.66%
2018/08/14	0	0.00	2	29.80	29.85	-2	839	-0.24%
2018/08/13	2	29.75	20	29.93	29.95	-18	828	-2.17%
2018/08/10	1	30.30	0	0.00	30.30	1	812	0.12%
2018/08/09	203	30.52	3	30.42	30.45	200	806	24.78%	大買/鉅額交易
2018/08/08	21	30.74	1	30.80	30.75	20	794	2.52%
2018/08/07	0	0.00	20	30.61	30.65	-20	789	-2.53%
2018/08/06	0	0.00	5	30.59	30.40	-5	796	-0.63%
2018/08/03	1	30.40	18	30.37	30.35	-17	795	-2.14%
2018/08/02	0	0.00	25	30.38	30.30	-25	794	-3.15%
2018/08/01	6	30.61	7	30.64	30.65	-1	795	-0.13%
2018/07/30	2	30.70	3	30.73	30.75	-1	779	-0.13%
2018/07/27	0	0.00	5	30.20	30.30	-5	754	-0.66%
2018/07/26	5	30.35	1	30.35	30.30	4	754	0.53%
2018/07/25	400	31.97	28	31.86	31.85	372	769	48.32%	大買/鉅額交易
2018/07/24	1	31.95	9	31.86	31.95	-8	756	-1.06%
2018/07/23	0	0.00	41.3	31.93	31.95	-41.3	749	-5.51%
2018/07/20	1	32.15	0	0.00	32.10	1	743	0.13%
2018/07/19	0	0.00	33.7	32.09	32.05	-33.7	746	-4.52%
2018/07/16	200	32.06	0	0.00	32.00	200	756	26.44%	大買/鉅額交易
2018/07/13	1	31.75	0	0.00	31.80	1	791	0.13%
2018/07/10	3	31.75	1	31.50	31.65	2	850	0.24%
2018/07/09	0	0.00	1	31.10	31.20	-1	877	-0.11%
2018/07/06	0	0.00	1	30.85	30.90	-1	904	-0.11%
2018/07/05	1	30.90	0	0.00	30.55	1	922	0.11%
2018/07/04	2	31.00	0	0.00	31.10	2	962	0.21%
2018/07/02	2	32.60	2	32.65	31.85	0	962	0.00%
2018/06/29	22	31.97	0	0.00	32.40	22	926	2.38%
2018/06/28	4	32.04	0	0.00	31.90	4	916	0.44%
2018/06/27	0	0.00	4	31.80	31.80	-4	922	-0.43%
2018/06/25	0	0.00	1	31.70	31.75	-1	925	-0.11%
2018/06/21	456	31.81	1	31.95	31.90	455	924	49.22%	大買/鉅額交易
2018/06/20	6	31.33	0	0.00	31.30	6	898	0.67%
2018/06/19	1	31.20	0	0.00	31.15	1	896	0.11%
2018/06/15	12	31.36	5	31.30	31.35	7	893	0.78%
2018/06/14	0	0.00	19	31.43	31.40	-19	892	-2.13%
2018/06/13	6	31.57	5	31.58	31.55	1	893	0.11%
2018/06/12	0	0.00	2	31.50	31.60	-2	894	-0.22%
2018/06/11	66	31.57	1	31.55	31.50	65	893	7.27%
2018/06/08	197	31.78	98	31.69	31.70	99	892	11.09%	大買/
2018/06/07	14	31.93	7	31.88	31.85	7	888	0.79%
2018/06/06	6	31.78	3	31.63	31.80	3	867	0.35%
2018/06/05	0	0.00	1	31.55	31.50	-1	863	-0.12%
2018/06/04	0	0.00	6	31.73	31.65	-6	861	-0.70%
2018/06/01	2	31.40	4	31.30	31.30	-2	854	-0.23%
2018/05/31	40	31.00	20	30.98	31.00	20	851	2.35%
2018/05/30	7	30.86	7	30.90	30.95	0	850	0.00%
2018/05/29	4	30.75	21	30.89	30.95	-17	851	-2.00%
2018/05/28	1	30.85	3	30.80	30.80	-2	848	-0.24%
2018/05/25	6	30.87	12	30.84	30.85	-6	851	-0.70%
2018/05/24	11	30.94	6	30.95	30.85	5	856	0.58%
2018/05/23	36	30.84	20	30.98	30.70	16	859	1.86%
2018/05/22	10	31.12	5	31.02	31.00	5	857	0.58%
2018/05/21	17	31.13	6	31.17	31.10	11	869	1.26%
2018/05/18	32	31.18	2	30.90	31.15	30	870	3.45%
2018/05/17	1	30.45	7	30.76	31.00	-6	873	-0.69%
2018/05/16	13	30.80	4	30.86	30.80	9	892	1.01%
2018/05/15	17	31.01	31	30.93	30.80	-14	897	-1.56%
2018/05/14	2	31.03	12	31.06	31.00	-10	915	-1.09%
2018/05/11	0	0.00	14	31.60	31.60	-14	906	-1.54%
2018/05/10	3	31.55	10	31.60	31.60	-7	914	-0.77%
2018/05/09	3	31.58	24	31.61	31.55	-21	914	-2.30%
2018/05/08	29	31.77	0	0.00	31.80	29	913	3.17%
2018/05/07	13	32.04	2	31.95	32.00	11	915	1.20%
2018/05/04	1	31.70	6	31.75	31.75	-5	915	-0.55%
2018/05/03	5	31.84	0	0.00	31.95	5	920	0.54%
2018/05/02	42	32.65	0	0.00	32.35	42	925	4.54%
2018/04/30	302	31.96	0	0.00	32.05	302	896	33.70%	大買/鉅額交易
2018/04/27	8	31.50	1	31.50	31.50	7	892	0.78%
2018/04/26	0	0.00	7	31.51	31.35	-7	902	-0.78%
2018/04/25	25	31.42	0	0.00	31.55	25	905	2.76%
2018/04/24	10	31.48	18	31.60	31.45	-8	906	-0.88%
2018/04/23	1	31.90	0	0.00	32.00	1	898	0.11%
2018/04/20	0	0.00	1	31.95	31.95	-1	895	-0.11%
2018/04/19	32	31.86	6	31.73	31.90	26	896	2.90%
2018/04/18	0	0.00	1	31.40	31.35	-1	857	-0.12%
2018/04/17	10	31.38	5	31.41	31.40	5	849	0.59%
2018/04/13	0	0.00	1	32.00	32.00	-1	814	-0.12%
2018/04/12	1	31.40	1	31.60	31.60	0	795	0.00%
2018/04/11	31	31.34	0	0.00	31.35	31	771	4.02%
2018/04/10	1	31.30	20	31.06	31.05	-19	780	-2.43%
2018/04/09	0	0.00	66	30.71	30.85	-66	760	-8.67%
2018/04/03	1	30.70	196	30.67	30.70	-195	752	-25.91%	大賣/鉅額交易
2018/04/02	6	31.17	2	31.08	31.05	4	736	0.54%
2018/03/30	2	30.58	9	30.20	30.45	-7	706	-0.99%
2018/03/29	7	29.91	0	0.00	30.05	7	685	1.02%
2018/03/28	1	29.55	7	29.66	29.65	-6	680	-0.88%
2018/03/27	0	0.00	2	29.70	29.55	-2	686	-0.29%
2018/03/26	0	0.00	16	29.61	29.65	-16	684	-2.34%
2018/03/23	0	0.00	5	29.37	29.35	-5	688	-0.73%
2018/03/22	0	0.00	1	29.60	29.60	-1	697	-0.14%
2018/03/21	50	29.72	0	0.00	29.75	50	718	6.96%
2018/03/16	53	29.91	1	30.10	29.90	52	773	6.73%
2018/03/15	1	30.05	0	0.00	30.00	1	782	0.13%
2018/03/14	0	0.00	4	29.84	29.85	-4	787	-0.51%
2018/03/12	0	0.00	3	29.65	29.70	-3	792	-0.38%
2018/03/09	1	29.55	0	0.00	29.50	1	798	0.13%
2018/03/08	0	0.00	7	29.48	29.55	-7	804	-0.87%
2018/03/07	9	29.46	0	0.00	29.25	9	817	1.10%
2018/03/06	0	0.00	3	29.43	29.35	-3	823	-0.36%
2018/03/05	2	29.60	0	0.00	29.50	2	828	0.24%
2018/03/02	0	0.00	15	29.77	29.70	-15	834	-1.80%
2018/03/01	0	0.00	4	29.80	29.95	-4	844	-0.47%
2018/02/27	0	0.00	2	29.73	29.95	-2	855	-0.23%
2018/02/26	4	30.01	0	0.00	30.00	4	857	0.47%
2018/02/23	3	30.00	0	0.00	29.95	3	859	0.35%
2018/02/22	0	0.00	3	29.88	29.95	-3	866	-0.35%
2018/02/21	356	29.88	1	30.05	30.10	355	868	40.88%	大買/鉅額交易
2018/02/12	1	29.20	1	29.25	29.35	0	857	0.00%
2018/02/09	28	29.01	0	0.00	29.10	28	856	3.27%
2018/02/08	80	29.40	8	29.40	29.40	72	854	8.43%
2018/02/07	3	28.83	16	28.79	28.85	-13	847	-1.53%
2018/02/06	7	28.43	38	28.32	28.20	-31	885	-3.50%
2018/02/05	51	29.09	0	0.00	29.35	51	870	5.86%
2018/02/02	4	29.15	1	29.30	29.10	3	868	0.35%
2018/02/01	60	29.29	0	0.00	29.30	60	881	6.80%
2018/01/31	3	29.32	2	29.30	29.30	1	882	0.11%
2018/01/30	63	29.73	2	29.75	29.65	61	883	6.91%
2018/01/29	3	29.77	4	29.75	29.70	-1	878	-0.11%
2018/01/26	9	29.77	0	0.00	29.80	9	875	1.03%
2018/01/25	29	29.76	0	0.00	29.70	29	873	3.32%
2018/01/24	0	0.00	3	29.62	29.70	-3	863	-0.35%
2018/01/23	43	29.60	1	29.55	29.55	42	854	4.92%
2018/01/22	52	29.55	2	29.58	29.50	50	851	5.87%
2018/01/19	9	29.47	3	29.48	29.50	6	851	0.70%
2018/01/18	35	29.54	1	29.45	29.50	34	850	4.00%
2018/01/17	44	29.43	2	29.45	29.50	42	849	4.94%
2018/01/16	1	29.40	1	29.65	29.50	0	847	0.00%
2018/01/15	0	0.00	1	29.45	29.35	-1	864	-0.12%
2018/01/12	26	29.20	0	0.00	29.20	26	889	2.92%
2018/01/11	0	0.00	1	29.25	29.30	-1	966	-0.10%
2018/01/10	1	29.85	0	0.00	29.55	1	970	0.10%
2018/01/09	6	29.78	5	29.75	29.75	1	969	0.10%
2018/01/08	19	29.73	2	29.73	29.75	17	974	1.74%
2018/01/04	3	29.63	26	29.63	29.70	-23	967	-2.38%
2018/01/03	3	29.07	14	29.18	29.40	-11	947	-1.16%
2018/01/02	4	28.74	1	28.90	28.90	3	928	0.32%