國眾 (5410)-台新券商分點個股進出

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

國眾

(5410)

可現股當沖

股價
36.40
漲跌
▼0.25
漲幅
-0.68%
成交量
454張
產業
上櫃資訊服務類股
180人加入追蹤

立即追蹤
本地時間:13:30

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

國眾 (5410)籌碼相關－台新券商分點個股進出

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

台新券商分點個股進出
台新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
2024/05/03	8	36.68	1	36.65	36.40	7	461	1.52%
2024/05/02	1.1	36.25	1	36.50	36.65	0.1	457	0.02%
2024/04/29	4	35.90	0	0.00	35.85	4	459	0.87%
2024/04/25	0	0.00	1	35.75	35.80	-1	460	-0.22%
2024/04/24	6	35.77	1	35.95	35.75	5	458	1.09%
2024/04/23	0	0.00	1	35.60	35.65	-1	456	-0.22%
2024/04/22	1	35.30	10	35.35	35.35	-9	458	-1.96%
2024/04/19	1	35.90	0	0.00	35.55	1	454	0.22%
2024/04/18	1	36.25	5	36.36	36.20	-4	445	-0.90%
2024/04/16	7	36.28	5.2	35.93	36.25	1.8	432	0.42%
2024/04/15	0	0.00	9	37.37	37.55	-9	411	-2.19%
2024/04/12	9	37.40	7	37.26	37.50	2	391	0.51%
2024/04/11	6	36.40	76	35.81	36.55	-70	350	-19.97%
2024/04/10	9	35.13	7	35.17	35.10	2	314	0.64%
2024/04/09	11.1	34.93	10	34.98	34.95	1.1	312	0.35%
2024/04/08	3	34.35	0	0.00	34.65	3	309	0.97%
2024/04/02	3	34.23	0	34.34	34.20	3	318	0.94%
2024/04/01	1	34.26	1	34.20	34.35	0	358	0.01%
2024/03/29	1.1	34.11	0	34.20	34.25	1.1	357	0.31%
2024/03/28	0	34.60	0	0.00	34.10	0	360	0.00%
2024/03/27	0	34.58	0	0.00	34.15	0	362	0.00%
2024/03/26	0	34.50	0	0.00	34.10	0	373	0.00%
2024/03/25	1	34.55	1	34.75	34.65	0	455	0.00%
2024/03/22	1	34.20	1	34.25	34.35	0	450	0.00%
2024/03/21	25	34.48	1	34.65	34.60	24	448	5.36%
2024/03/20	36	34.56	2.2	34.55	34.50	33.8	446	7.57%
2024/03/19	2	34.25	1	34.25	34.35	1	440	0.23%
2024/03/18	0.3	34.20	1	34.00	34.30	-0.7	439	-0.17%
2024/03/15	3.3	33.87	0	0.00	34.10	3.3	437	0.74%
2024/03/14	0.1	34.20	1	34.20	34.00	-0.9	448	-0.20%
2024/03/12	5	33.80	10	34.10	33.85	-5	437	-1.14%
2024/03/08	4	33.20	4	33.00	33.30	0	420	0.00%
2024/03/07	11	33.31	0	0.00	33.20	11	418	2.63%
2024/03/06	0	0.00	2	33.60	33.50	-2	412	-0.49%
2024/03/05	1	33.50	0	0.00	33.50	1	410	0.24%
2024/03/04	1	33.45	5	33.29	33.40	-4	406	-0.98%
2024/03/01	4.1	33.10	4	33.18	33.30	0.1	403	0.03%
2024/02/29	1	33.30	0	0.00	33.25	1	399	0.25%
2024/02/27	1	33.20	2	33.75	33.60	-1	395	-0.25%
2024/02/26	2	33.30	0	0.00	33.30	2	385	0.52%
2024/02/23	2	33.40	7	33.35	33.35	-5	385	-1.30%
2024/02/22	2	33.40	0	0.00	33.45	2	383	0.52%
2024/02/21	2	33.40	1	33.40	33.45	1	383	0.26%
2024/02/20	1	33.75	0	0.00	33.50	1	379	0.26%
2024/02/19	0.1	33.75	0	0.00	33.65	0.1	378	0.03%
2024/02/16	0.2	33.55	0	0.00	33.50	0.2	377	0.05%
2024/02/15	1.2	33.34	1	33.30	33.45	0.2	376	0.06%
2024/02/05	6	33.30	0	0.00	33.40	6	380	1.58%
2024/02/02	2	33.23	11	33.25	33.35	-9	380	-2.36%
2024/02/01	5	33.25	0	0.00	33.25	5	379	1.32%
2024/01/31	1	33.55	0	0.00	33.65	1	378	0.26%
2024/01/30	1	33.30	0	0.00	33.25	1	373	0.27%
2024/01/29	1	33.40	1	33.65	33.60	0	369	0.00%
2024/01/26	1	33.75	13	35.48	33.60	-12	365	-3.28%
2024/01/24	0	0.00	1	33.40	33.35	-1	344	-0.29%
2024/01/23	3	33.30	0	0.00	33.60	3	341	0.88%
2024/01/22	1	33.10	0	0.00	33.40	1	340	0.29%
2024/01/19	2	33.03	0	0.00	33.10	2	338	0.59%
2024/01/18	1	33.10	0	0.00	33.15	1	336	0.30%
2024/01/17	2	33.08	5	33.15	33.15	-3	337	-0.89%
2024/01/16	5.1	33.53	0	0.00	33.35	5.1	336	1.51%
2024/01/11	0	0.00	10	33.15	33.20	-10	333	-3.00%
2024/01/10	4	32.90	1	32.90	32.90	3	335	0.90%
2024/01/09	2	33.15	8	33.19	33.10	-6	335	-1.79%
2024/01/08	0	0.00	2	33.90	33.55	-2	334	-0.60%
2024/01/05	3	33.65	0	0.00	33.70	3	334	0.90%
2024/01/04	8	33.90	3	34.60	33.70	5	336	1.49%
2024/01/03	10	34.35	1	34.15	34.15	9	332	2.70%
2024/01/02	9	34.73	7	34.64	34.50	2	329	0.61%
2023/12/29	6.2	34.34	6	34.40	34.40	0.2	325	0.06%
2023/12/28	2	34.13	1	34.40	34.25	1	318	0.31%
2023/12/27	2	34.50	17	34.24	34.70	-15	310	-4.83%
2023/12/26	2	33.43	1.4	33.37	33.35	0.6	271	0.22%
2023/12/25	1	33.85	0	0.00	33.50	1	272	0.37%
2023/12/22	1	33.60	0	0.00	33.80	1	269	0.37%
2023/12/21	7	33.99	5.1	33.97	33.85	2	266	0.73%
2023/12/20	49.1	34.45	40	34.26	34.70	9.1	259	3.51%
2023/12/19	1.1	32.81	2	32.85	32.70	-0.9	182	-0.50%
2023/12/18	0.1	33.10	2.1	33.00	32.95	-2	183	-1.06%
2023/12/15	2	33.03	2	33.10	33.10	0	183	0.00%
2023/12/14	0	0.00	4	33.06	33.10	-4	184	-2.17%
2023/12/13	3.4	33.04	2	33.08	33.05	1.4	184	0.74%
2023/12/12	3.2	33.19	1	33.20	33.20	2.2	183	1.22%
2023/12/11	3	33.15	14.1	33.18	33.10	-11.1	181	-6.12%
2023/12/08	2.5	32.59	0	0.00	32.60	2.5	168	1.49%
2023/12/07	0	0.00	0	33.00	32.55	0	169	-0.03%
2023/12/06	1	32.35	0	0.00	32.80	1	174	0.57%
2023/12/05	1.1	32.49	0	0.00	32.45	1.1	174	0.63%
2023/12/01	1	32.70	0	0.00	32.55	1	179	0.56%
2023/11/30	1	32.65	1	32.35	32.60	0	179	0.00%
2023/11/29	0	0.00	1	32.40	32.40	-1	180	-0.55%
2023/11/28	2	32.25	12	32.40	32.40	-10	183	-5.46%
2023/11/27	1	32.60	0	0.00	32.60	1	185	0.54%
2023/11/24	2	32.73	2	32.75	32.70	0	189	0.00%
2023/11/22	3.1	33.00	0	0.00	32.95	3.1	202	1.53%
2023/11/21	2	32.97	0	0.00	32.95	2	218	0.93%
2023/11/20	0	0.00	0.2	33.00	32.95	-0.2	283	-0.07%
2023/11/17	0.2	33.05	3	32.70	32.95	-2.8	293	-0.96%
2023/11/16	0	32.55	46	32.48	32.55	-46	296	-15.54%
2023/11/15	0	32.25	10	32.25	32.25	-10	295	-3.37%
2023/11/14	2	32.15	0	0.00	32.05	2	297	0.68%
2023/11/13	4	32.10	11	32.15	32.25	-7	298	-2.35%
2023/11/10	0	0.00	1	33.05	33.05	-1	296	-0.34%
2023/11/08	1	33.20	0	34.00	33.20	1	301	0.33%
2023/11/06	2	33.15	3	33.13	33.20	-1	323	-0.31%
2023/11/03	0	0.00	1	33.05	32.90	-1	324	-0.31%
2023/11/02	1	32.85	0	0.00	32.90	1	326	0.31%
2023/11/01	1	32.90	0	0.00	32.75	1	329	0.30%
2023/10/31	4	33.04	1	32.90	32.90	3	332	0.90%
2023/10/30	1	32.80	0	0.00	33.00	1	339	0.29%
2023/10/27	2	31.90	0	0.00	32.35	2	347	0.58%
2023/10/26	2.1	31.91	0	0.00	31.90	2.1	360	0.58%
2023/10/25	1	32.10	0	0.00	32.05	1	380	0.26%
2023/10/23	1	32.00	0	0.00	32.00	1	544	0.18%
2023/10/20	1	32.15	2	32.00	32.25	-1	546	-0.18%
2023/10/19	3.1	32.53	0	0.00	32.45	3.1	548	0.56%
2023/10/18	1.1	32.47	83	32.58	32.45	-81.9	550	-14.89%
2023/10/17	0.2	33.21	2	33.10	33.00	-1.8	548	-0.33%
2023/10/16	1	33.05	2	33.25	33.05	-1	552	-0.18%
2023/10/13	4	33.23	1	33.40	33.20	3	570	0.53%
2023/10/12	0	0.00	2	33.45	33.40	-2	593	-0.34%
2023/10/11	5	33.41	0	0.00	33.40	5	605	0.83%
2023/10/06	3	33.70	0	0.00	33.65	3	611	0.49%
2023/10/05	1	33.70	3	33.95	33.90	-2	615	-0.32%
2023/10/04	1	33.45	3	33.48	33.70	-2	631	-0.32%
2023/10/03	2	33.60	1	33.65	33.80	1	633	0.16%
2023/10/02	1	33.95	1	33.65	33.90	0	638	0.00%
2023/09/28	2	33.65	10	33.65	33.90	-8	640	-1.25%
2023/09/26	21	33.78	1	33.80	33.80	20	647	3.09%
2023/09/22	7	32.71	1	33.30	33.60	6	646	0.93%
2023/09/21	0.2	32.70	7	32.70	32.60	-6.9	642	-1.07%
2023/09/20	0	33.50	0	0.00	32.80	0	642	0.00%
2023/09/19	65.1	32.90	0	0.00	32.95	65.1	647	10.05%
2023/09/18	51.1	33.24	1	33.25	32.95	50.1	647	7.74%
2023/09/12	1	32.65	3	32.55	32.75	-2	657	-0.30%
2023/09/11	5	32.88	5	32.90	32.65	0	663	0.00%
2023/09/07	1	33.00	2	33.00	33.05	-1	683	-0.15%
2023/09/06	1	33.00	11	33.01	33.25	-10	771	-1.30%
2023/09/05	0	0.00	2	33.00	33.25	-2	769	-0.26%
2023/09/01	0	0.00	1	33.15	33.10	-1	770	-0.13%
2023/08/28	2	33.90	5	33.96	33.55	-3	773	-0.39%
2023/08/25	5	33.38	5	34.09	34.55	0	766	0.00%
2023/08/24	46	35.02	34	34.16	34.05	12	753	1.59%
2023/08/23	0	31.85	3	32.75	33.35	-3	692	-0.43%
2023/08/22	3.2	31.90	2	31.70	31.75	1.2	685	0.17%
2023/08/18	6.2	32.40	6	32.27	32.45	0.2	686	0.02%
2023/08/17	1	32.25	0	0.00	32.25	1	690	0.14%
2023/08/16	3.1	31.96	1	32.00	32.20	2.1	702	0.30%
2023/08/15	0	0.00	1	32.05	32.05	-1	708	-0.14%
2023/08/14	2.1	31.73	0	0.00	31.80	2.1	716	0.29%
2023/08/11	9	31.99	0.7	32.00	31.85	8.4	719	1.16%
2023/08/10	3	33.07	4	32.88	32.85	-1	706	-0.14%
2023/08/09	1	32.60	0	0.00	32.55	1	702	0.14%
2023/08/08	1.3	33.00	1	32.95	32.95	0.3	701	0.04%
2023/08/07	4	32.51	1	32.95	33.20	3	707	0.42%
2023/08/04	1	32.55	4	32.30	32.80	-3	708	-0.42%
2023/08/02	1	32.95	3	32.95	32.80	-2	733	-0.27%
2023/08/01	5	33.38	5	33.30	33.40	0	749	0.00%
2023/07/31	8	33.94	3	33.77	33.65	5	740	0.68%
2023/07/28	25	34.56	14	34.28	34.30	11	728	1.51%
2023/07/27	118	34.97	206	34.89	34.80	-88	714	-12.32%	大買/大賣/
2023/07/26	271	33.53	167	34.04	33.50	104	605	17.19%	大買/大賣/鉅額交易
2023/07/25	1	31.70	0	0.00	31.65	1	559	0.18%
2023/07/24	3	31.78	0	0.00	31.65	3	559	0.54%
2023/07/21	3	31.38	0	0.00	31.60	3	560	0.54%
2023/07/20	1	31.80	0	0.00	31.75	1	565	0.18%
2023/07/19	1	31.80	1	32.50	31.70	0	567	0.00%
2023/07/18	17	32.04	9	32.08	31.90	8	572	1.40%
2023/07/17	13	34.55	8	34.57	34.70	5	562	0.89%
2023/07/14	12	34.00	6	34.20	34.00	6	554	1.08%
2023/07/13	12	33.88	0	0.00	33.90	12	561	2.14%
2023/07/12	2	33.70	0	0.00	33.60	2	640	0.31%
2023/07/11	10	34.03	5	34.11	33.65	5	654	0.76%
2023/07/10	0	0.00	1	32.60	32.80	-1	639	-0.16%
2023/07/07	2.1	32.59	0	0.00	32.70	2.1	641	0.32%
2023/07/05	0	0.00	0.8	33.52	33.35	-0.8	637	-0.12%
2023/07/04	4	33.55	0	0.00	33.40	4	640	0.62%
2023/07/03	1	33.60	0	0.00	33.60	1	639	0.16%
2023/06/29	2	33.15	1	33.30	33.20	1	640	0.16%
2023/06/27	1.2	33.00	4	33.09	33.00	-2.8	644	-0.44%
2023/06/26	3	33.30	6	33.30	33.20	-3	642	-0.47%
2023/06/21	2	33.28	10	33.25	33.30	-8	647	-1.24%
2023/06/19	1	33.35	1	33.35	33.40	0	657	0.00%
2023/06/16	3	33.45	0	0.00	33.35	3	666	0.45%
2023/06/15	4	33.35	2	33.38	33.40	2	704	0.28%
2023/06/14	1	32.80	4	32.85	32.95	-3	706	-0.42%
2023/06/13	16.1	31.83	5	32.39	32.30	11.1	704	1.57%
2023/06/12	35.2	32.30	3.6	32.43	31.90	31.6	695	4.54%
2023/06/09	1	35.35	0	0.00	35.35	1	613	0.16%
2023/06/08	1	35.30	0	0.00	35.35	1	630	0.16%
2023/06/07	0	0.00	0	36.00	35.60	0	652	0.00%
2023/06/05	2	35.70	1	35.70	35.65	1	759	0.13%
2023/06/02	0	0.00	20	35.61	36.00	-20	800	-2.50%
2023/06/01	1	35.25	0	0.00	35.25	1	820	0.12%
2023/05/30	1	35.35	5	35.33	35.50	-4	988	-0.40%
2023/05/29	6	35.64	47	35.71	35.60	-41	1,008	-4.07%
2023/05/26	46	35.41	0	0.00	35.35	46	1,011	4.55%
2023/05/25	2	35.25	0	0.00	35.15	2	1,013	0.20%
2023/05/24	3	35.53	4	36.00	35.50	-1	1,018	-0.10%
2023/05/23	1	36.00	0	0.00	35.75	1	1,027	0.10%
2023/05/22	2	35.63	182	35.03	35.65	-180	1,029	-17.48%	大賣/鉅額交易
2023/05/19	0	0.00	8	35.41	35.15	-8	1,021	-0.78%
2023/05/18	0	0.00	6	35.55	35.40	-6	1,020	-0.59%
2023/05/17	0	0.00	2	34.83	34.85	-2	1,042	-0.19%
2023/05/16	0	0.00	3	34.50	34.40	-3	1,096	-0.27%
2023/05/15	11	34.32	2	34.20	34.20	9	1,101	0.82%
2023/05/12	2.1	34.54	0	0.00	34.70	2.1	1,104	0.19%
2023/05/11	0	0.00	4	34.60	34.50	-4	1,111	-0.36%
2023/05/10	1	34.75	0	0.00	34.90	1	1,110	0.09%
2023/05/09	25	35.15	5	34.79	34.75	20	1,108	1.81%
2023/05/08	5	37.45	12	37.23	36.75	-7	1,087	-0.64%
2023/05/05	0	0.00	5	35.89	35.95	-5	1,066	-0.47%
2023/05/04	0.6	36.00	3	36.07	36.10	-2.4	1,067	-0.22%
2023/05/03	0	0.00	0	36.05	36.15	0	1,075	0.00%
2023/05/02	2.5	36.06	1	36.00	36.15	1.5	1,072	0.14%
2023/04/28	0	0.00	2	35.20	35.45	-2	1,072	-0.19%
2023/04/27	2	34.45	0	0.00	34.70	2	1,068	0.19%
2023/04/26	0	0.00	10	34.30	34.80	-10	1,072	-0.93%
2023/04/25	8	35.06	0	0.00	34.60	8	1,074	0.74%
2023/04/21	14	35.46	2	35.23	35.05	12	1,082	1.11%
2023/04/20	0	0.00	10	36.45	36.20	-10	1,084	-0.92%
2023/04/19	7	36.92	3	37.05	37.00	4	1,097	0.36%
2023/04/18	11	36.53	13	36.83	36.25	-2	1,099	-0.18%
2023/04/17	89	36.84	93	37.12	37.40	-4	1,085	-0.37%
2023/04/14	5	35.64	12	35.71	35.90	-7	1,000	-0.70%
2023/04/13	1	34.80	1	34.80	34.75	0	984	0.00%
2023/04/11	0	34.80	3	35.02	35.05	-3	982	-0.31%
2023/04/10	1	34.50	2	34.75	34.85	-1	983	-0.10%
2023/04/07	5.2	34.45	0.2	34.45	34.35	5	981	0.51%
2023/04/06	2	34.78	0	0.00	34.70	2	977	0.20%
2023/03/31	3	34.95	8	34.98	35.10	-5	981	-0.51%
2023/03/30	1	34.90	4	34.89	35.10	-3	982	-0.31%
2023/03/29	3	34.70	12	34.81	34.70	-9	987	-0.91%
2023/03/28	7	35.04	1.2	35.24	34.95	5.8	995	0.58%
2023/03/27	1	35.50	2	35.55	35.55	-1	995	-0.10%
2023/03/24	4	35.33	3.1	35.37	35.30	0.9	1,004	0.09%
2023/03/23	3	35.68	6	35.81	35.75	-3	1,013	-0.30%
2023/03/22	5.2	35.86	5.3	35.87	35.85	-0.1	1,023	-0.01%
2023/03/21	0.2	36.00	5.3	35.66	35.65	-5.1	1,031	-0.49%
2023/03/20	95	35.43	67	35.50	35.50	28	1,083	2.58%
2023/03/16	3	34.30	0	0.00	34.15	3	1,071	0.28%
2023/03/15	7	34.86	1	34.95	34.75	6	1,103	0.54%
2023/03/14	11	34.60	4.1	34.70	34.60	6.9	1,122	0.61%
2023/03/13	8.1	34.52	39.5	34.71	34.95	-31.3	1,156	-2.71%
2023/03/10	21	35.40	17.2	35.30	35.40	3.8	1,211	0.31%
2023/03/09	72.5	36.83	72	36.22	35.90	0.5	1,237	0.04%
2023/03/08	26	38.55	16	38.59	38.30	10	1,189	0.84%
2023/03/07	30	38.03	44	38.09	38.40	-14	1,210	-1.16%
2023/03/06	27	37.49	14	37.31	37.50	13	1,212	1.07%
2023/03/03	113	37.39	121.3	38.14	37.90	-8.3	1,304	-0.64%	大買/大賣/
2023/03/02	32	36.11	22	36.21	36.35	10	1,196	0.84%
2023/03/01	37	35.49	46	35.48	35.55	-9	1,319	-0.68%
2023/02/24	14	34.55	10	34.78	34.80	4	1,388	0.29%
2023/02/23	3.2	34.74	3	34.72	34.35	0.2	1,443	0.01%
2023/02/22	8	33.76	2	34.40	34.55	6	1,595	0.38%
2023/02/21	3	34.20	3	34.75	34.00	0	1,756	0.00%
2023/02/20	1	33.90	11	34.31	34.30	-10	1,817	-0.55%
2023/02/17	10	33.64	10	34.02	33.50	0	1,991	0.00%
2023/02/16	37	33.86	3	33.95	33.65	34	2,147	1.58%
2023/02/15	37.2	34.52	25	34.47	33.80	12.2	2,298	0.53%
2023/02/14	28.6	34.00	47	33.98	34.85	-18.4	2,351	-0.78%
2023/02/13	9	31.97	11	32.15	32.60	-2	2,319	-0.09%
2023/02/10	5	32.06	3	32.00	32.00	2	2,380	0.08%
2023/02/09	5	32.48	28.2	32.51	32.75	-23.2	2,480	-0.94%
2023/02/08	2	31.97	3	32.05	31.90	-1	2,534	-0.04%
2023/02/07	12	32.10	0	0.00	32.10	12	2,540	0.47%
2023/02/06	0	0.00	10	32.04	32.10	-10	2,553	-0.39%
2023/02/03	4	31.60	0	31.90	31.60	4	2,575	0.15%
2023/02/02	0	32.35	2	31.95	31.95	-2	2,597	-0.08%
2023/02/01	4	31.81	25	31.86	31.75	-21	2,627	-0.80%
2023/01/31	2	31.33	14	31.30	31.10	-12	2,649	-0.45%
2023/01/30	10	31.50	0	0.00	31.20	10	2,670	0.37%
2023/01/17	8	31.41	4	31.40	31.40	4	2,706	0.15%
2023/01/16	1	31.35	7	31.03	31.50	-6	2,734	-0.22%
2023/01/13	4.2	30.76	5	30.76	30.70	-0.8	2,780	-0.03%
2023/01/12	14	31.13	39	30.97	30.95	-25	2,786	-0.90%
2023/01/11	12	32.03	6	32.12	31.90	6	2,806	0.21%
2023/01/09	8	31.04	45	30.87	31.35	-37	2,862	-1.29%
2023/01/06	2	31.93	0	0.00	32.00	2	2,864	0.07%
2023/01/05	3	32.67	10	33.05	32.50	-7	2,912	-0.24%
2023/01/04	2	33.30	0	0.00	33.40	2	3,082	0.06%
2023/01/03	2	33.00	0	0.00	33.00	2	3,118	0.06%
2022/12/29	3	32.50	0	0.00	32.70	3	3,114	0.10%
2022/12/28	1	32.65	6	32.80	32.80	-5	3,109	-0.16%
2022/12/27	3	33.35	3	33.55	33.55	0	3,104	0.00%
2022/12/26	5	33.46	1	33.15	33.15	4	3,103	0.13%
2022/12/23	2	33.20	11	33.05	33.60	-9	3,102	-0.29%
2022/12/22	0	0.00	2	33.25	33.30	-2	3,096	-0.06%
2022/12/21	3	32.57	10.3	33.05	33.15	-7.3	3,095	-0.24%
2022/12/20	2	32.75	2	32.88	32.45	0	3,086	0.00%
2022/12/19	4	33.20	1.1	33.16	33.35	2.9	3,078	0.09%
2022/12/16	12	33.43	1.2	33.35	33.10	10.8	3,072	0.35%
2022/12/15	3.4	33.91	48	33.96	33.90	-44.7	3,061	-1.46%
2022/12/14	13.2	33.21	8	32.80	32.95	5.2	3,045	0.17%
2022/12/13	5	32.17	26	32.19	32.20	-21	3,029	-0.69%
2022/12/12	66	32.18	107.5	32.46	32.30	-41.4	3,012	-1.38%	大賣/
2022/12/09	11	35.23	11.2	35.28	35.05	-0.2	2,948	-0.01%
2022/12/08	11.2	34.95	3.8	35.25	35.55	7.4	2,933	0.25%
2022/12/07	15	35.40	22.3	35.66	34.40	-7.3	2,910	-0.25%
2022/12/06	32.2	35.71	18.2	35.74	35.80	14	2,875	0.49%
2022/12/05	11	35.33	49	35.39	35.40	-38	2,858	-1.33%
2022/12/02	43.2	36.41	18.3	36.89	35.55	24.8	2,819	0.88%
2022/12/01	179	36.71	147	36.66	36.50	32	2,755	1.16%	大買/大賣/
2022/11/30	3	36.67	2.1	36.55	36.55	0.9	2,706	0.03%
2022/11/29	31.5	36.74	10	36.88	36.35	21.4	2,677	0.80%
2022/11/28	22.3	36.33	31	36.42	37.00	-8.7	2,624	-0.33%
2022/11/25	64.5	37.43	44.5	37.27	36.25	20	2,579	0.78%
2022/11/24	8.2	36.22	7	36.41	36.50	1.2	2,461	0.05%
2022/11/23	88.5	37.00	170.3	36.80	36.30	-81.9	2,422	-3.38%	大賣/
2022/11/22	97.2	35.52	62.2	35.80	36.40	35	2,276	1.54%
2022/11/21	43.5	35.74	42	35.73	34.95	1.5	2,185	0.07%
2022/11/18	246.7	36.12	224.8	36.12	35.65	21.9	2,122	1.03%	大買/大賣/
2022/11/17	118.6	35.13	142.3	35.09	35.65	-23.7	1,963	-1.21%	大買/大賣/
2022/11/16	71.7	33.09	65	33.01	32.95	6.7	1,794	0.37%
2022/11/15	305.3	34.59	272.6	34.53	34.05	32.7	1,724	1.90%	大買/大賣/
2022/11/14	117.3	33.35	71.3	33.48	33.80	46	1,541	2.99%	大買/
2022/11/11	235.3	32.77	167.2	32.13	33.65	68.2	1,380	4.94%	大買/大賣/
2022/11/10	186.2	30.73	21.3	31.82	30.60	164.8	1,220	13.50%	大買/鉅額交易
2022/11/09	14	31.08	6	31.13	30.90	8	1,136	0.70%
2022/11/08	21.3	31.66	26.9	31.53	31.40	-5.5	1,112	-0.50%
2022/11/07	26.7	31.29	32.2	31.77	33.20	-5.5	1,045	-0.53%
2022/11/04	7	29.24	21.2	29.86	30.25	-14.2	937	-1.51%
2022/11/03	7	27.84	2	27.80	27.75	5	876	0.57%
2022/11/02	5.2	28.18	7	28.21	28.15	-1.8	865	-0.21%
2022/11/01	8.4	28.80	8	28.99	28.65	0.4	849	0.04%
2022/10/31	0	0.00	2.4	28.42	28.30	-2.4	820	-0.29%
2022/10/28	14	28.11	29.1	28.18	27.75	-15	801	-1.88%
2022/10/27	23	27.75	35	27.74	27.50	-12	772	-1.55%
2022/10/26	25	27.33	15	27.37	27.55	10	740	1.35%
2022/10/25	13.1	27.58	14	27.21	26.85	-0.9	719	-0.12%
2022/10/24	2	27.03	30	27.34	26.70	-28	679	-4.12%
2022/10/21	13.3	27.32	12	27.49	27.15	1.3	648	0.20%
2022/10/20	7	25.89	3	25.90	26.10	4	597	0.67%
2022/10/19	45	27.21	6	26.78	26.60	39	585	6.66%
2022/10/18	17	27.30	28	27.53	27.10	-11	556	-1.98%
2022/10/17	8	25.15	0	0.00	25.35	8	487	1.64%
2022/10/14	20	26.49	28	26.18	25.95	-8	475	-1.68%
2022/10/13	41	25.76	14	25.95	25.90	27	454	5.94%
2022/10/12	68	29.96	67.3	29.92	27.50	0.8	389	0.19%
2022/10/11	2	28.20	13.1	28.20	28.20	-11.1	210	-5.28%
2022/10/07	0	0.00	7	25.65	25.65	-7	171	-4.08%
2022/10/05	1	25.50	0	0.00	25.60	1	171	0.58%
2022/10/04	0	0.00	1	25.40	25.35	-1	171	-0.58%
2022/09/30	1	24.60	0	0.00	24.90	1	169	0.59%
2022/09/29	7	24.53	0	0.00	24.55	7	168	4.16%
2022/09/28	4	24.86	4	24.60	24.45	0	167	0.00%
2022/09/27	2	25.10	0	0.00	25.10	2	164	1.22%
2022/09/26	0	0.00	1	25.45	25.30	-1	163	-0.61%
2022/09/22	0	0.00	1	25.95	25.90	-1	163	-0.61%
2022/09/21	0	0.00	1	26.00	26.00	-1	162	-0.62%
2022/09/20	1	25.85	2	26.00	26.00	-1	161	-0.62%
2022/09/16	0	0.00	2	25.98	25.90	-2	159	-1.26%
2022/09/15	0	25.85	2	25.80	25.90	-2	157	-1.27%
2022/09/14	0	28.25	0	0.00	25.80	0	158	0.00%
2022/09/13	5	25.79	6	25.75	25.75	-1	156	-0.64%
2022/09/12	0	0.00	25	26.23	26.45	-25	152	-16.41%
2022/09/08	0	0.00	1	26.05	26.10	-1	142	-0.70%
2022/09/07	0	0.00	4	25.78	25.95	-4	139	-2.86%
2022/09/06	1	25.40	0	0.00	25.30	1	128	0.78%
2022/09/02	1	25.45	0	0.00	25.45	1	128	0.78%
2022/09/01	1	25.40	0	0.00	25.50	1	126	0.79%
2022/08/31	0	0.00	5	25.60	25.50	-5	125	-3.99%
2022/08/30	0.1	25.30	1	25.25	25.30	-0.9	119	-0.77%
2022/08/25	0	0.00	2	25.20	25.20	-2	116	-1.72%
2022/08/24	0	0.00	2	25.15	25.20	-2	117	-1.70%
2022/08/23	3	25.28	0	0.00	25.10	3	116	2.57%
2022/08/22	0	0.00	1	25.30	25.25	-1	116	-0.86%
2022/08/17	2	25.30	0	0.00	25.30	2	115	1.74%
2022/08/16	0	25.35	6	25.35	25.25	-6	115	-5.18%
2022/08/15	0	0.00	1	25.30	25.35	-1	113	-0.88%
2022/08/12	1	24.90	2	24.95	25.00	-1	109	-0.91%
2022/08/10	0	0.00	1	25.05	25.05	-1	108	-0.92%
2022/08/09	0	0.00	3	24.88	24.90	-3	107	-2.79%
2022/08/08	1	24.30	0	0.00	24.35	1	110	0.95%
2022/08/04	2	24.03	1	24.00	24.40	1	115	0.87%
2022/08/03	5.1	25.47	2	25.53	25.50	3.1	109	2.84%
2022/08/02	1	25.45	0	0.00	25.45	1	106	0.94%
2022/07/29	0	25.70	0	0.00	25.25	0	106	0.00%
2022/07/27	2	24.85	0	0.00	25.10	2	108	1.84%
2022/07/26	2	25.05	0	0.00	25.05	2	110	1.80%
2022/07/25	1	24.90	5	25.25	25.20	-4	112	-3.55%
2022/07/22	1	25.15	0	0.00	25.15	1	111	0.90%
2022/07/20	5	25.05	0	0.00	25.10	5	119	4.17%
2022/07/13	0	0.00	2	24.30	24.40	-2	121	-1.65%
2022/07/08	1	24.30	0	0.00	24.40	1	122	0.82%
2022/07/07	1	24.10	0	0.00	24.20	1	126	0.79%
2022/07/06	2	24.00	0	0.00	24.10	2	130	1.54%
2022/07/05	1	24.00	0	0.00	24.10	1	132	0.75%
2022/07/04	2	24.00	1	24.20	24.00	1	134	0.75%
2022/07/01	2	24.40	0	0.00	24.25	2	138	1.44%
2022/06/30	2	24.65	0	0.00	24.55	2	142	1.41%
2022/06/27	0	0.00	1	25.20	25.10	-1	157	-0.64%
2022/06/23	2	24.70	1	24.75	24.85	1	182	0.55%
2022/06/22	2.2	24.92	0	0.00	24.85	2.2	183	1.20%
2022/06/21	2	25.05	0	0.00	25.00	2	184	1.08%
2022/06/20	2	25.20	0	0.00	24.80	2	187	1.07%
2022/06/17	1	25.45	0	0.00	25.40	1	186	0.54%
2022/06/13	0	0.00	10	25.34	25.35	-10	197	-5.06%
2022/06/09	0	0.00	3	25.93	26.00	-3	205	-1.46%
2022/06/07	1	25.45	0	0.00	25.55	1	215	0.46%
2022/06/02	2	25.85	0	0.00	25.80	2	227	0.88%
2022/06/01	0	0.00	2	25.78	25.85	-2	232	-0.86%
2022/05/30	0	25.45	2.3	25.63	25.40	-2.3	234	-0.97%
2022/05/27	1	25.55	0.5	25.50	25.50	0.5	234	0.21%
2022/05/26	0	0.00	0.1	25.50	25.40	-0.1	236	-0.04%
2022/05/24	0	0.00	0.1	25.50	24.95	-0.1	250	-0.04%
2022/05/19	1	24.85	0	0.00	24.95	1	253	0.39%
2022/05/16	2	24.70	2	24.50	24.85	0	261	0.00%
2022/05/13	3	24.88	0	0.00	24.85	3	267	1.12%
2022/05/12	3	24.98	0	0.00	24.75	3	273	1.10%
2022/05/10	4	25.15	3	25.15	25.40	1	281	0.36%
2022/05/09	2	25.55	0	0.00	25.40	2	281	0.71%
2022/05/04	1	25.70	0	0.00	25.70	1	285	0.35%
2022/04/28	0	0.00	2	25.45	25.70	-2	297	-0.67%
2022/04/27	3	25.37	7	25.40	25.40	-4	300	-1.33%
2022/04/26	1	25.50	0	0.00	25.85	1	325	0.32%
2022/04/25	3	25.62	2	25.65	25.65	1	337	0.30%
2022/04/22	0	0.00	3	26.05	26.00	-3	338	-0.89%
2022/04/21	1	26.00	0	0.00	26.00	1	342	0.29%
2022/04/20	0	0.00	1	25.90	26.00	-1	344	-0.29%
2022/04/18	0	0.00	2	25.70	25.70	-2	366	-0.55%
2022/04/15	2	25.73	3	25.72	25.75	-1	367	-0.27%
2022/04/14	1	25.70	0.4	25.80	25.75	0.6	368	0.16%
2022/04/13	10	25.66	0	0.00	25.80	10	369	2.70%
2022/04/12	3	25.73	5	25.60	25.60	-2	368	-0.54%
2022/04/11	4.2	26.16	0	0.00	26.05	4.2	367	1.14%
2022/04/07	7	26.21	7	26.34	26.40	0	368	0.00%
2022/04/06	6.2	26.36	1	26.65	26.35	5.2	365	1.41%
2022/04/01	2	26.98	4	26.90	26.80	-2	365	-0.55%
2022/03/31	1	27.10	7.8	26.79	27.00	-6.8	374	-1.81%
2022/03/30	0	26.74	10.2	26.65	26.70	-10.2	368	-2.76%
2022/03/29	2	26.75	16	26.72	26.75	-14	367	-3.81%
2022/03/28	2	26.45	5	26.37	26.75	-3	363	-0.83%
2022/03/25	0	26.90	0	0.00	26.00	0	349	0.00%
2022/03/24	0	26.00	6	25.95	25.95	-6	349	-1.71%
2022/03/23	0	0.00	1	25.90	25.90	-1	354	-0.28%
2022/03/21	1	26.00	1	25.95	25.95	0	374	0.00%
2022/03/18	0	26.00	1	25.95	25.95	-1	384	-0.26%
2022/03/17	6	26.01	7	26.00	26.00	-1	392	-0.25%
2022/03/16	3	25.88	0	0.00	26.00	3	395	0.76%
2022/03/15	3	25.75	0	0.00	25.95	3	407	0.74%
2022/03/14	7	25.85	0	0.00	25.90	7	415	1.69%
2022/03/10	5	25.70	0	0.00	25.80	5	429	1.17%
2022/03/09	2	25.55	0	0.00	25.60	2	448	0.45%
2022/03/08	9	25.23	0	0.00	25.15	9	490	1.84%
2022/03/07	3	24.97	0	0.00	25.15	3	596	0.51%
2022/03/04	1	25.25	0	0.00	25.25	1	737	0.14%
2022/03/03	0	0.00	1	25.45	25.40	-1	763	-0.13%
2022/02/25	8	25.07	2	25.05	25.10	6	772	0.78%
2022/02/24	4	25.04	1	25.20	25.10	3	770	0.39%
2022/02/22	0	0.00	1	25.45	25.40	-1	772	-0.13%
2022/02/21	1	25.50	0	0.00	25.50	1	778	0.13%
2022/02/18	1	25.40	0	0.00	25.50	1	789	0.13%
2022/02/17	4	25.68	0	0.00	25.60	4	806	0.50%
2022/02/16	0	25.65	3	25.25	25.90	-3	857	-0.35%
2022/02/15	10.2	25.24	1	25.25	25.20	9.2	861	1.07%
2022/02/14	4	25.64	0	0.00	25.60	4	852	0.47%
2022/02/11	1	26.25	2	26.25	26.15	-1	847	-0.12%
2022/02/10	1	25.75	1	25.85	25.80	0	837	0.00%
2022/02/09	1	25.75	4.7	25.69	25.75	-3.7	835	-0.44%
2022/02/07	1.2	25.37	0	0.00	25.55	1.2	833	0.14%
2022/01/26	1	25.05	31	25.02	25.10	-30	833	-3.60%
2022/01/25	6	25.09	30	25.00	25.00	-24	832	-2.88%
2022/01/24	17	25.10	1	25.05	25.30	16	827	1.93%
2022/01/21	5	25.51	6	25.55	25.30	-1	819	-0.12%
2022/01/20	0	0.00	1	25.85	25.85	-1	814	-0.12%
2022/01/19	6	26.38	8	26.40	25.95	-2	812	-0.24%
2022/01/18	9	25.95	29	26.02	26.25	-20	786	-2.54%
2022/01/17	1	25.25	1	25.50	25.50	0	769	0.00%
2022/01/14	2	25.28	0	0.00	25.25	2	768	0.26%
2022/01/13	3	25.78	0	0.00	25.70	3	763	0.39%
2022/01/12	2	25.50	2	25.50	25.80	0	761	0.00%
2022/01/11	4	25.78	6	25.88	25.65	-2	757	-0.26%
2022/01/05	2	25.10	0	0.00	25.10	2	740	0.27%
2021/12/30	0	0.00	2	25.50	25.45	-2	741	-0.27%
2021/12/29	3	25.40	0	0.00	25.55	3	742	0.40%
2021/12/28	7	25.50	0	0.00	25.45	7	743	0.94%
2021/12/27	5	25.80	0	0.00	25.55	5	741	0.67%
2021/12/23	0	0.00	2	25.28	25.30	-2	737	-0.27%
2021/12/22	0	0.00	2	25.35	25.30	-2	749	-0.27%
2021/12/21	0	0.00	1	25.15	25.15	-1	786	-0.13%
2021/12/20	2	25.23	0	0.00	25.20	2	786	0.25%
2021/12/17	1	25.25	2	25.25	25.20	-1	784	-0.13%
2021/12/16	0	0.00	4.4	25.61	25.85	-4.4	779	-0.56%
2021/12/15	1	24.80	2	25.05	25.30	-1	761	-0.13%
2021/12/14	4	24.88	1	24.75	24.70	3	756	0.40%
2021/12/10	2	25.53	0	0.00	25.30	2	735	0.27%
2021/12/09	3	25.72	0	0.00	25.65	3	729	0.41%
2021/12/08	11	25.39	50	25.42	25.50	-39	713	-5.46%
2021/12/07	7.4	25.12	16	25.12	25.00	-8.6	699	-1.23%
2021/12/06	13	25.15	10	25.20	25.30	3	686	0.44%
2021/12/03	4	25.60	8	25.74	25.50	-4	677	-0.59%
2021/12/02	8	25.81	6	26.08	25.25	2	654	0.31%
2021/12/01	234	27.09	190	27.13	26.80	44	607	7.24%	大買/大賣/
2021/11/30	34	26.61	30	26.54	26.20	4	496	0.81%
2021/11/29	27	25.46	24.1	25.60	25.00	2.9	350	0.84%
2021/11/26	4	24.20	2.1	24.43	24.10	1.9	322	0.59%
2021/11/24	0	0.00	7	24.09	24.00	-7	312	-2.24%
2021/11/23	2	24.15	5	24.24	24.00	-3	309	-0.97%
2021/11/22	0	0.00	9	24.34	24.30	-9	307	-2.93%
2021/11/19	2	24.75	0	0.00	24.80	2	301	0.66%
2021/11/18	5	24.55	7	24.62	24.75	-2	298	-0.67%
2021/11/17	12	24.73	2	24.73	24.65	10	290	3.44%
2021/11/16	23.4	24.75	13.2	24.86	24.90	10.1	278	3.64%
2021/11/15	25	25.02	10	24.65	24.45	15	261	5.74%
2021/11/12	49	23.36	2	23.75	23.70	47	212	22.14%
2021/11/11	0	0.00	1	23.30	23.20	-1	211	-0.47%
2021/11/10	0	0.00	2	23.30	23.25	-2	222	-0.90%
2021/11/09	3	23.15	1	23.05	23.15	2	226	0.88%
2021/11/08	0	0.00	1	23.20	22.95	-1	229	-0.44%
2021/11/05	0	0.00	2	22.95	22.95	-2	243	-0.82%
2021/11/04	2	23.05	3	23.12	22.90	-1	248	-0.40%
2021/11/03	0	0.00	2	23.05	22.90	-2	248	-0.80%
2021/11/02	0	0.00	2	22.65	22.65	-2	247	-0.81%
2021/11/01	1	22.55	1	22.55	22.50	0	247	0.00%
2021/10/28	2	22.38	2	22.50	22.45	0	252	0.00%
2021/10/27	0	0.00	0	22.65	22.60	0	252	0.00%
2021/10/26	1	22.55	0	0.00	22.55	1	252	0.40%
2021/10/25	0	0.00	1	22.60	22.50	-1	253	-0.39%
2021/10/22	1	22.60	0	0.00	22.70	1	259	0.39%
2021/10/21	2	22.55	0	0.00	22.55	2	264	0.76%
2021/10/20	2.1	22.45	0.1	22.50	22.45	2	270	0.74%
2021/10/19	5	22.52	1	22.50	22.45	4	271	1.47%
2021/10/18	1	22.40	0	0.00	22.40	1	271	0.37%
2021/10/13	1	22.10	0	0.00	22.10	1	277	0.36%
2021/10/06	1	23.05	0	0.00	23.00	1	281	0.36%
2021/10/05	0	0.00	1	23.15	23.15	-1	286	-0.35%
2021/10/04	1	22.65	0	0.00	22.75	1	283	0.35%
2021/10/01	5	22.66	3.1	23.23	22.55	1.9	282	0.68%
2021/09/30	2	23.50	5.5	23.53	23.45	-3.5	275	-1.27%
2021/09/29	12	23.78	1	24.00	23.65	11	275	3.99%
2021/09/28	3	23.97	18	23.67	24.00	-15	266	-5.63%
2021/09/24	0	0.00	1	22.35	22.35	-1	227	-0.44%
2021/09/22	0	0.00	4	22.20	22.15	-4	231	-1.73%
2021/09/17	0	0.00	1	22.20	22.30	-1	232	-0.43%
2021/09/16	0	0.00	1	22.10	22.20	-1	233	-0.43%
2021/09/15	1	22.00	0	0.00	22.10	1	233	0.43%
2021/09/14	3	22.17	1	22.25	22.20	2	233	0.86%
2021/09/13	0.1	22.30	1	22.25	22.20	-0.9	233	-0.40%
2021/09/09	0.1	22.25	0	0.00	21.95	0.1	234	0.03%
2021/09/08	1	21.95	0	0.00	21.90	1	234	0.43%
2021/09/03	1	22.10	0	0.00	22.20	1	237	0.42%
2021/09/02	0	0.00	2	22.30	22.25	-2	238	-0.84%
2021/08/31	3	22.33	0	0.00	22.30	3	242	1.24%
2021/08/27	1	22.15	0	0.00	22.30	1	245	0.41%
2021/08/25	1	22.00	0	0.00	22.00	1	244	0.41%
2021/08/23	1	21.80	0	0.00	21.80	1	246	0.41%
2021/08/19	8	21.63	0	0.00	21.55	8	249	3.21%
2021/08/18	4	21.64	5	21.74	21.80	-1	250	-0.40%
2021/08/17	1	22.00	1	21.95	21.95	0	248	0.00%
2021/08/16	3	23.27	0	0.00	23.45	3	241	1.24%
2021/08/11	8	23.51	0	0.00	23.40	8	226	3.53%
2021/08/10	3	24.07	0	0.00	24.10	3	216	1.39%
2021/08/06	0	0.00	1	24.40	24.40	-1	223	-0.45%
2021/08/05	0	24.65	1	24.45	24.35	-1	232	-0.43%
2021/08/04	7	24.31	1	24.40	24.35	6	253	2.37%
2021/08/02	3	24.20	3	24.20	24.20	0	271	0.00%
2021/07/29	7	24.09	1	24.20	24.20	6	278	2.15%
2021/07/28	3	23.87	0	0.00	24.00	3	282	1.06%
2021/07/27	10	24.35	1	24.30	24.25	9	294	3.06%
2021/07/26	0	0.00	4	24.15	24.15	-4	299	-1.33%
2021/07/23	6	24.00	4	24.03	24.05	2	298	0.67%
2021/07/20	0	0.00	1	24.05	24.00	-1	306	-0.33%
2021/07/19	3	24.00	1	24.00	24.05	2	309	0.65%
2021/07/16	1	24.00	4	24.01	24.05	-3	317	-0.94%
2021/07/15	1	23.95	2	23.80	23.95	-1	318	-0.31%
2021/07/14	0	23.90	0	0.00	23.90	0	320	0.00%
2021/07/13	0	0.00	3	24.03	24.05	-3	325	-0.92%
2021/07/12	7	23.84	1	24.15	23.85	6	321	1.87%
2021/07/09	1	23.55	0	0.00	23.55	1	318	0.31%
2021/07/07	2	23.40	0	0.00	23.50	2	330	0.60%
2021/07/05	1	23.15	0	0.00	23.15	1	352	0.28%
2021/07/02	3	23.18	10	23.15	23.15	-7	353	-1.98%
2021/06/30	1.4	23.24	0	0.00	23.20	1.4	364	0.39%
2021/06/28	0	0.00	30	23.23	23.20	-30	381	-7.86%
2021/06/25	2	23.23	0	0.00	23.20	2	384	0.52%
2021/06/23	0.5	23.20	0	0.00	23.20	0.5	394	0.13%
2021/06/21	0	0.00	6	23.10	23.15	-6	403	-1.49%
2021/06/18	2	23.25	0	0.00	23.30	2	413	0.48%
2021/06/16	2	23.20	2	23.28	23.20	0	449	0.00%
2021/06/15	2	23.20	0	0.00	23.30	2	460	0.43%
2021/06/10	1	23.00	4	23.33	23.40	-3	465	-0.65%
2021/06/09	4	23.13	5	23.30	23.15	-1	471	-0.21%
2021/06/08	0	0.00	12	23.12	23.20	-12	474	-2.53%
2021/06/03	0	0.00	1	23.15	23.20	-1	484	-0.21%
2021/05/31	2	22.95	0	0.00	23.00	2	491	0.41%
2021/05/28	1	22.85	0	0.00	22.85	1	492	0.20%
2021/05/26	6	22.93	0	0.00	22.90	6	495	1.21%
2021/05/25	9.1	22.79	0	0.00	22.85	9.1	499	1.83%
2021/05/24	2	22.55	0	0.00	22.70	2	503	0.40%
2021/05/21	1	22.50	0	0.00	22.60	1	505	0.20%
2021/05/20	6	22.53	0	0.00	22.50	6	506	1.19%
2021/05/19	0	0.00	1	22.70	22.70	-1	507	-0.20%
2021/05/18	0	0.00	7	22.50	22.65	-7	505	-1.38%
2021/05/17	9.3	21.89	1	22.10	21.80	8.3	502	1.64%
2021/05/14	5	22.85	15	22.60	22.70	-10	493	-2.03%
2021/05/13	5.3	22.66	0	0.00	22.70	5.3	489	1.08%
2021/05/12	9	22.17	7	21.94	22.10	2	479	0.42%
2021/05/11	10	23.07	0	0.00	22.90	10	456	2.19%
2021/05/07	1	23.60	3	23.60	23.75	-2	437	-0.46%
2021/05/06	2	23.68	1	23.75	23.45	1	437	0.23%
2021/05/05	4	23.66	17	23.67	23.70	-13	431	-3.01%
2021/05/04	8	23.09	1	23.70	23.20	7	426	1.64%
2021/05/03	4	23.91	2	24.05	23.85	2	411	0.49%
2021/04/29	0	0.00	6	24.20	24.15	-6	403	-1.49%
2021/04/28	1	24.10	1	24.05	24.15	0	401	0.00%
2021/04/27	1	24.10	1	24.20	24.10	0	403	0.00%
2021/04/26	1	24.20	0	0.00	24.15	1	402	0.25%
2021/04/23	1	24.00	1	23.95	24.00	0	401	0.00%
2021/04/22	5	24.27	9	24.40	24.10	-4	400	-1.00%
2021/04/21	6	24.48	2	24.50	24.50	4	391	1.02%
2021/04/19	0	0.00	13	24.19	24.30	-13	391	-3.32%
2021/04/16	0	0.00	5	24.14	24.10	-5	387	-1.29%
2021/04/15	4	23.96	0	0.00	24.05	4	384	1.04%
2021/04/14	4.1	23.96	6	24.08	24.05	-1.9	381	-0.51%
2021/04/13	2	24.15	8	24.19	24.05	-6	374	-1.60%
2021/04/12	21.2	24.15	79	24.24	24.05	-57.8	373	-15.47%
2021/04/09	9.1	24.63	0	0.00	24.60	9.1	356	2.55%
2021/04/08	1	24.85	3	24.95	24.95	-2	347	-0.58%
2021/04/07	3	24.63	1	24.80	24.85	2	344	0.58%
2021/04/06	4	24.33	2	24.35	24.30	2	336	0.59%
2021/04/01	7	24.29	23	24.11	24.25	-16	335	-4.77%
2021/03/31	5	23.99	0	0.00	24.05	5	323	1.55%
2021/03/30	1	23.85	0	0.00	24.00	1	320	0.31%
2021/03/29	1	24.05	0	0.00	24.05	1	316	0.32%
2021/03/26	3	24.05	0	0.00	24.05	3	312	0.96%
2021/03/25	7	23.96	4	24.08	24.05	3	308	0.97%
2021/03/24	0	0.00	5	23.85	23.85	-5	303	-1.65%
2021/03/23	8	23.79	1	23.70	23.80	7	301	2.33%
2021/03/22	4	24.01	5	24.05	24.00	-1	290	-0.34%
2021/03/19	12	23.75	7	23.80	23.85	5	283	1.77%
2021/03/18	4	23.09	16	22.99	23.10	-12	262	-4.57%
2021/03/17	0.2	22.70	1	22.90	22.85	-0.8	261	-0.31%
2021/03/16	8	22.81	2	22.90	22.85	6	262	2.29%
2021/03/15	2	22.85	2	22.60	22.85	0	261	0.00%
2021/03/12	7	22.10	0	0.00	22.40	7	256	2.73%
2021/03/11	1	22.10	8	22.13	22.15	-7	252	-2.77%
2021/03/10	0	0.00	10	22.05	22.05	-10	249	-4.02%
2021/03/09	0.1	21.90	1	21.95	22.00	-0.9	248	-0.36%
2021/03/08	2	21.95	10	22.05	21.90	-8	248	-3.22%
2021/03/05	0	0.00	14	21.73	21.95	-14	247	-5.65%
2021/03/04	5	21.75	0	0.00	21.75	5	252	1.98%
2021/03/03	1	21.75	10	21.80	21.80	-9	256	-3.51%
2021/03/02	56.5	21.84	6	21.81	21.75	50.5	257	19.59%
2021/02/26	6.3	21.73	0	0.00	21.75	6.3	255	2.47%
2021/02/25	2	21.73	10	21.77	21.70	-8	254	-3.13%
2021/02/24	4	21.65	50	21.69	21.60	-46	249	-18.40%
2021/02/23	1	21.50	11	21.45	21.65	-10	246	-4.06%
2021/02/22	4	21.43	2	21.43	21.40	2	243	0.82%
2021/02/19	1	21.00	0	0.00	21.25	1	239	0.42%
2021/02/18	3	21.07	0	0.00	21.15	3	238	1.26%
2021/02/17	3	20.92	8	21.01	21.10	-5	238	-2.10%
2021/02/05	1	20.50	0	0.00	20.70	1	236	0.42%
2021/02/04	1	20.50	0	0.00	20.60	1	236	0.42%
2021/02/02	0	0.00	6	20.40	20.40	-6	239	-2.51%
2021/02/01	6	20.33	0	0.00	20.35	6	242	2.48%
2021/01/29	4	20.53	12	20.55	20.55	-8	239	-3.35%
2021/01/28	2	20.58	7	20.60	20.65	-5	238	-2.09%
2021/01/26	2	20.53	0	0.00	20.60	2	237	0.84%
2021/01/25	2	20.40	9	20.64	20.65	-7	240	-2.91%
2021/01/22	5	20.47	31	20.46	20.55	-26	238	-10.91%
2021/01/21	10	20.67	0	0.00	20.60	10	234	4.26%
2021/01/20	5	20.67	0	0.00	20.60	5	231	2.16%
2021/01/19	7	21.08	0	0.00	20.95	7	226	3.10%
2021/01/18	3	21.03	7	21.09	21.05	-4	225	-1.77%
2021/01/15	5	21.23	0	0.00	21.20	5	221	2.26%
2021/01/13	6	21.28	0	0.00	21.25	6	216	2.78%
2021/01/12	5	21.22	0	0.00	21.20	5	213	2.34%
2021/01/11	6	21.32	1	21.30	21.30	5	214	2.34%
2021/01/08	3	21.38	0	0.00	21.45	3	209	1.43%
2021/01/07	5	21.31	0	0.00	21.35	5	208	2.40%
2021/01/06	5	21.48	3	21.40	21.35	2	206	0.97%
2021/01/05	9	21.62	0	0.00	21.50	9	202	4.44%
2021/01/04	6	21.66	1	21.60	21.70	5	199	2.50%
2020/12/31	6	21.62	0	0.00	21.65	6	198	3.03%
2020/12/30	7	21.64	0	0.00	21.60	7	196	3.56%
2020/12/29	0	0.00	5	21.59	21.65	-5	195	-2.56%
2020/12/28	10	21.44	3	21.45	21.45	7	192	3.63%
2020/12/25	2	21.45	0	0.00	21.45	2	190	1.05%
2020/12/23	1	21.25	0	0.00	21.35	1	187	0.53%
2020/12/18	5	21.45	0	0.00	21.40	5	198	2.51%
2020/12/17	1	21.40	0	0.00	21.50	1	198	0.50%
2020/12/15	2	21.53	0	0.00	21.50	2	198	1.01%
2020/12/14	6	21.51	0	0.00	21.55	6	195	3.07%
2020/12/11	7	21.40	5	21.45	21.40	2	192	1.04%
2020/12/10	2	21.93	1	21.85	21.85	1	185	0.54%
2020/12/09	5	21.64	0	0.00	21.70	5	184	2.72%
2020/12/08	0	0.00	3	21.57	21.50	-3	188	-1.59%
2020/12/07	3	21.53	0.1	21.50	21.50	2.9	187	1.57%
2020/12/04	1	21.60	0	0.00	21.65	1	186	0.54%
2020/12/03	0	0.00	4	21.70	21.75	-4	182	-2.19%
2020/12/01	6	21.67	0	0.00	21.85	6	182	3.29%
2020/11/30	0	0.00	2	21.75	21.85	-2	181	-1.10%
2020/11/24	1	21.30	0	0.00	21.30	1	192	0.52%
2020/11/20	0	0.00	1	21.40	21.40	-1	211	-0.47%
2020/11/17	1	21.00	0	0.00	21.00	1	213	0.47%
2020/11/11	1	20.90	0	0.00	20.90	1	228	0.44%
2020/11/10	3	20.73	1	21.10	20.80	2	229	0.87%
2020/11/06	4	20.56	0	0.00	20.60	4	235	1.70%
2020/11/05	1	20.40	17	20.50	20.70	-16	244	-6.56%
2020/11/03	0	0.00	3	20.40	20.40	-3	251	-1.19%
2020/10/30	1	19.95	9	19.95	20.00	-8	254	-3.14%
2020/10/26	0	0.00	6	20.18	20.10	-6	267	-2.25%
2020/10/22	0	0.00	1	20.00	20.10	-1	274	-0.36%
2020/10/21	1	20.05	0	0.00	20.05	1	287	0.35%
2020/10/19	2	20.00	0	0.00	20.10	2	300	0.67%
2020/10/13	0	0.00	2	20.30	20.30	-2	371	-0.54%
2020/10/06	5	20.20	0	0.00	20.45	5	435	1.15%
2020/10/05	3	20.10	1	20.15	20.15	2	446	0.45%
2020/09/30	0	0.00	13	20.05	20.25	-13	459	-2.83%
2020/09/25	3	20.08	0	0.00	20.00	3	487	0.62%
2020/09/24	1	20.50	3	20.42	20.40	-2	485	-0.41%
2020/09/23	0	0.00	2	21.00	20.95	-2	486	-0.41%
2020/09/22	1	20.70	0	0.00	20.80	1	485	0.21%
2020/09/16	2	20.85	0	0.00	20.90	2	514	0.39%
2020/09/14	4	20.70	0	0.00	20.75	4	515	0.78%
2020/09/11	7	20.97	0	0.00	20.80	7	515	1.36%
2020/09/10	2	21.28	0	0.00	21.20	2	508	0.39%
2020/09/07	0	0.00	1	21.50	21.25	-1	523	-0.19%
2020/09/03	4	21.43	3.2	21.55	21.60	0.8	539	0.15%
2020/09/02	10	21.73	3	21.78	21.75	7	540	1.30%
2020/08/28	8	21.94	0	0.00	22.15	8	552	1.45%
2020/08/27	4	21.66	3	21.45	22.25	1	548	0.18%
2020/08/25	1	21.00	0	0.00	21.00	1	529	0.19%
2020/08/20	3	20.92	0	0.00	20.85	3	530	0.57%
2020/08/19	1	21.40	0	0.00	21.40	1	523	0.19%
2020/08/17	5	21.45	0	0.00	21.50	5	523	0.96%
2020/08/12	0	0.00	10	21.19	21.00	-10	517	-1.93%
2020/08/11	7	21.27	10	21.30	21.20	-3	517	-0.58%
2020/08/10	1	21.90	0	0.00	21.85	1	512	0.20%
2020/08/05	6	21.63	0	0.00	21.65	6	524	1.14%
2020/08/04	2	21.35	0	0.00	21.40	2	539	0.37%
2020/08/03	1	21.30	0	0.00	21.40	1	553	0.18%
2020/07/31	0	0.00	2	21.40	21.35	-2	559	-0.36%
2020/07/30	1	21.40	1	21.35	21.35	0	560	0.00%
2020/07/29	0	0.00	2	21.30	21.35	-2	558	-0.36%
2020/07/28	6	21.00	1	21.15	21.00	5	558	0.89%
2020/07/27	2	21.35	4	21.56	21.55	-2	555	-0.36%
2020/07/24	9	21.78	0	0.00	21.75	9	547	1.64%
2020/07/23	1	22.10	0	0.00	22.10	1	541	0.18%
2020/07/22	4	22.23	6	21.90	22.15	-2	543	-0.37%
2020/07/21	15	22.12	0	0.00	21.90	15	535	2.80%
2020/07/20	6	23.43	5	23.54	23.70	1	517	0.19%
2020/07/17	1	23.85	3	23.70	23.50	-2	491	-0.41%
2020/07/16	0	0.00	13	24.01	23.85	-13	479	-2.71%
2020/07/15	9	23.63	8	23.89	23.60	1	471	0.21%
2020/07/14	17	23.84	13	23.90	23.85	4	466	0.86%
2020/07/13	15	23.75	42	23.79	24.10	-27	459	-5.88%
2020/07/10	8	22.78	0	0.00	22.90	8	429	1.86%
2020/07/09	19	22.99	0	0.00	23.00	19	420	4.52%
2020/07/08	1	22.75	208	22.68	22.75	-207	416	-49.68%	大賣/鉅額交易
2020/07/06	20	22.30	0	0.00	22.25	20	403	4.95%
2020/07/03	8	22.06	1	22.10	22.05	7	396	1.76%
2020/07/02	0	0.00	5	21.98	22.05	-5	391	-1.28%
2020/07/01	1	21.75	2	21.80	21.75	-1	388	-0.26%
2020/06/30	4	21.78	3	21.90	21.75	1	391	0.26%
2020/06/24	4	21.45	8	21.40	21.45	-4	368	-1.09%
2020/06/23	2	21.35	0	0.00	21.45	2	369	0.54%
2020/06/18	3	21.33	6	21.40	21.50	-3	380	-0.79%
2020/06/17	3	21.40	0	0.00	21.50	3	381	0.79%
2020/06/16	3	21.45	0	0.00	21.45	3	386	0.78%
2020/06/15	1	21.45	0	0.00	21.40	1	400	0.25%
2020/06/12	6	20.83	7	20.81	21.00	-1	401	-0.25%
2020/06/11	7	21.34	0	0.00	21.15	7	398	1.75%
2020/06/10	2	21.68	2	21.65	21.55	0	395	0.00%
2020/06/09	5	21.55	0	0.00	21.50	5	399	1.25%
2020/06/08	11	21.55	3	21.50	21.60	8	404	1.98%
2020/06/05	5	21.50	5	21.44	21.45	0	403	0.00%
2020/06/04	9	21.33	9	21.33	21.50	0	398	0.00%
2020/06/03	7	20.96	15	20.99	21.25	-8	392	-2.04%
2020/06/02	4	20.79	0	0.00	20.80	4	377	1.06%
2020/05/29	0	20.55	0	0.00	20.65	0	373	0.00%
2020/05/28	1	20.65	2	20.75	20.55	-1	372	-0.27%
2020/05/27	5	20.71	3	20.75	20.65	2	374	0.53%
2020/05/26	5	20.65	0	0.00	20.70	5	378	1.32%
2020/05/22	4	20.73	7	20.65	20.70	-3	380	-0.79%
2020/05/21	6	20.80	1	20.80	20.80	5	378	1.32%
2020/05/20	1	20.65	0	0.00	20.70	1	376	0.27%
2020/05/19	0	0.00	2	20.75	20.60	-2	374	-0.53%
2020/05/18	0	0.00	2.4	20.54	20.55	-2.4	373	-0.64%
2020/05/14	9	20.52	0	0.00	20.45	9	367	2.45%
2020/05/13	4	20.84	2	20.80	20.90	2	351	0.57%
2020/05/12	4	20.80	1	20.70	20.80	3	348	0.86%
2020/05/11	51	20.87	0	0.00	20.90	51	343	14.83%
2020/05/08	40	20.60	4	20.53	20.60	36	327	10.98%
2020/05/07	0	0.00	4	20.05	20.05	-4	312	-1.28%
2020/05/05	4	19.85	1	19.80	19.65	3	303	0.99%
2020/05/04	0	0.00	3	19.65	19.65	-3	300	-1.00%
2020/04/30	15	19.64	1	19.65	19.70	14	298	4.69%
2020/04/29	1	19.60	0	0.00	19.55	1	299	0.33%
2020/04/27	2	19.43	5	19.46	19.40	-3	307	-0.98%
2020/04/24	0	0.00	1	19.05	19.15	-1	300	-0.33%
2020/04/23	1	19.00	0	0.00	19.05	1	301	0.33%
2020/04/21	2	18.80	0	0.00	18.65	2	301	0.66%
2020/04/20	1	19.00	0	0.00	19.05	1	297	0.34%
2020/04/17	2	19.10	10	19.15	19.05	-8	310	-2.58%
2020/04/16	0	0.00	7	19.00	19.05	-7	306	-2.28%
2020/04/15	1	19.15	0	0.00	19.10	1	306	0.33%
2020/04/14	0	0.00	3	19.15	19.10	-3	308	-0.97%
2020/04/13	5	19.03	13.1	19.04	19.05	-8.1	307	-2.62%
2020/04/10	22	18.45	3	18.50	18.60	19	298	6.36%
2020/04/09	0	0.00	2	18.45	18.40	-2	298	-0.67%
2020/04/08	0	0.00	1	18.50	18.55	-1	296	-0.34%
2020/04/07	1	18.10	0	0.00	18.20	1	294	0.34%
2020/04/06	0	18.90	0	0.00	17.80	0	293	0.00%
2020/04/01	3	17.62	0	0.00	17.75	3	295	1.02%
2020/03/31	1	17.35	0	0.00	17.40	1	296	0.34%
2020/03/30	0	0.00	0.2	18.00	17.30	-0.2	298	-0.05%
2020/03/27	1	17.40	1	17.45	17.40	0	299	0.00%
2020/03/26	0	0.00	1	17.25	17.40	-1	297	-0.34%
2020/03/25	2	17.20	5	17.20	17.15	-3	294	-1.02%
2020/03/24	0.2	16.85	1	17.00	16.80	-0.8	289	-0.28%
2020/03/23	0	0.00	4	16.10	16.30	-4	284	-1.41%
2020/03/20	0	0.00	13	16.37	16.70	-13	282	-4.60%
2020/03/19	3	15.22	0	0.00	15.30	3	277	1.08%
2020/03/18	1	15.80	0	0.00	15.75	1	265	0.38%
2020/03/17	5	15.71	0	0.00	15.70	5	262	1.90%
2020/03/16	6	16.38	2	16.50	16.20	4	257	1.55%
2020/03/13	6	16.24	3	16.43	16.30	3	251	1.19%
2020/03/12	7	17.79	12	17.94	17.70	-5	240	-2.08%
2020/03/11	7	18.66	0	0.00	18.65	7	232	3.02%
2020/03/10	0	0.00	1	18.70	18.90	-1	227	-0.44%
2020/03/09	3	18.90	0	0.00	18.85	3	226	1.33%
2020/03/06	3	18.95	0	0.00	19.05	3	231	1.30%
2020/03/04	1	18.90	6	18.90	18.95	-5	236	-2.11%
2020/03/02	3	18.82	0	0.00	18.85	3	240	1.25%
2020/02/27	10	19.06	2	19.10	19.05	8	241	3.31%
2020/02/26	1	19.10	0	0.00	19.30	1	245	0.41%
2020/02/25	4	19.10	0	0.00	19.20	4	242	1.65%
2020/02/20	3	19.45	0	0.00	19.45	3	248	1.21%
2020/02/19	1	19.40	0	0.00	19.35	1	249	0.40%
2020/02/17	1	19.45	0	0.00	19.40	1	257	0.39%
2020/02/14	10	19.45	0	0.00	19.40	10	259	3.85%
2020/02/13	1	19.50	0	0.00	19.40	1	263	0.38%
2020/02/12	0	19.40	0	0.00	19.40	0	270	0.00%
2020/02/11	1	19.30	0	0.00	19.30	1	271	0.37%
2020/02/10	3	19.18	0	0.00	19.25	3	271	1.11%
2020/02/05	2	19.40	1	19.50	19.35	1	278	0.36%
2020/02/03	0	0.00	3	19.17	19.30	-3	287	-1.04%
2020/01/31	2	19.38	4	19.58	19.65	-2	286	-0.70%
2020/01/30	4	19.30	2	19.15	19.20	2	294	0.68%
2020/01/20	2	19.93	0	0.00	19.95	2	289	0.69%
2020/01/17	0	0.00	2	19.90	19.90	-2	291	-0.69%
2020/01/15	0	0.00	1	19.70	19.75	-1	294	-0.34%
2020/01/14	5	19.60	0	0.00	19.75	5	294	1.70%
2020/01/13	10	19.56	0	0.00	19.65	10	292	3.42%
2020/01/10	1	20.00	1	20.10	20.00	0	279	0.00%
2020/01/08	0	0.00	2	20.00	20.00	-2	279	-0.72%
2020/01/07	1	20.10	0	0.00	20.20	1	278	0.36%
2020/01/02	1	20.10	0	0.00	20.20	1	283	0.35%
2019/12/31	0	0.00	1	20.20	20.15	-1	286	-0.35%
2019/12/25	2	20.18	0	0.00	20.15	2	285	0.70%
2019/12/19	0	0.00	2.5	20.28	20.25	-2.5	303	-0.82%
2019/12/18	2	20.40	0	0.00	20.35	2	306	0.65%
2019/12/17	0	0.00	1	20.30	20.25	-1	308	-0.32%
2019/12/16	1	20.20	0	0.00	20.25	1	315	0.32%
2019/12/13	1	20.20	6	20.25	20.30	-5	315	-1.58%
2019/12/12	1	20.25	0	0.00	20.20	1	313	0.32%
2019/12/10	0	0.00	5	20.35	20.25	-5	316	-1.58%
2019/12/05	0.2	20.10	0	0.00	20.20	0.2	335	0.06%
2019/12/04	2	20.15	0	0.00	20.15	2	336	0.59%
2019/12/03	0	0.00	1	20.25	20.25	-1	338	-0.30%
2019/12/02	1	20.30	5	20.49	20.35	-4	337	-1.18%
2019/11/29	6	20.27	0	0.00	20.30	6	342	1.75%
2019/11/28	1	20.20	0	0.00	20.15	1	338	0.30%
2019/11/27	0	0.00	1	20.25	20.25	-1	338	-0.30%
2019/11/26	2	20.35	0	0.00	20.35	2	337	0.59%
2019/11/25	2	20.10	0	0.00	20.15	2	335	0.60%
2019/11/22	4	19.88	0	0.00	19.80	4	327	1.22%
2019/11/21	3	19.80	0	0.00	19.85	3	327	0.92%
2019/11/20	123	19.87	0	0.00	19.85	123	326	37.63%	大買/鉅額交易
2019/11/19	79	19.89	0	0.00	19.90	79	325	24.27%
2019/11/18	1	19.85	0.1	19.85	19.85	0.9	322	0.27%
2019/11/14	2	19.73	0	0.00	19.70	2	319	0.63%
2019/11/13	4	19.83	0	0.00	19.80	4	316	1.26%
2019/11/11	0	0.00	5	19.77	19.60	-5	314	-1.59%
2019/11/06	0	0.00	32	19.94	19.80	-32	309	-10.32%
2019/11/05	0	0.00	1	19.85	19.85	-1	305	-0.33%
2019/11/04	1	19.80	1	19.90	19.75	0	304	0.00%
2019/10/31	2	19.75	1	19.80	19.80	1	300	0.33%
2019/10/30	0	0.00	3	19.90	19.90	-3	296	-1.01%
2019/10/29	4	19.63	4	19.71	19.65	0	293	0.00%
2019/10/28	5	19.41	2	19.48	19.50	3	283	1.06%
2019/10/25	1	19.35	1	19.40	19.30	0	278	0.00%
2019/10/23	0	0.00	5	19.25	19.20	-5	273	-1.83%
2019/10/22	2	19.20	1	19.30	19.20	1	273	0.37%
2019/10/21	0	0.00	1	19.15	19.20	-1	277	-0.36%
2019/10/18	1	19.15	2	19.20	19.15	-1	278	-0.36%
2019/10/17	0	0.00	2	19.10	19.10	-2	281	-0.71%
2019/10/16	10	19.18	0	0.00	19.10	10	293	3.41%
2019/10/08	0	0.00	10	19.25	19.15	-10	325	-3.07%
2019/10/07	25	19.25	0	0.00	19.20	25	327	7.64%
2019/10/03	0	0.00	1	18.85	19.05	-1	324	-0.31%
2019/10/02	0	0.00	1	19.05	18.95	-1	331	-0.30%
2019/09/27	2	18.73	2	18.93	18.85	0	361	0.00%
2019/09/26	1	19.15	1	19.20	19.15	0	351	0.00%
2019/09/25	1	19.35	4	19.36	19.20	-3	349	-0.86%
2019/09/24	0	0.00	4	19.15	19.15	-4	342	-1.17%
2019/09/23	1	19.05	0	0.00	19.15	1	341	0.29%
2019/09/20	3	19.07	0	0.00	19.05	3	340	0.88%
2019/09/19	11	19.05	0	0.00	19.00	11	336	3.27%
2019/09/16	1	18.80	11	18.98	18.85	-10	324	-3.08%
2019/09/12	4	18.80	0	0.00	18.75	4	322	1.24%
2019/09/11	2	18.70	0	0.00	18.70	2	320	0.62%
2019/09/10	4	18.49	0	0.00	18.40	4	304	1.31%
2019/09/06	0	0.00	1	18.55	18.50	-1	302	-0.33%
2019/09/05	4	18.60	0	0.00	18.55	4	300	1.33%
2019/09/04	0	0.00	2	18.58	18.55	-2	299	-0.67%
2019/09/03	1	18.40	0	0.00	18.35	1	298	0.34%
2019/09/02	0	0.00	2	18.10	18.15	-2	294	-0.68%
2019/08/30	1	18.05	0	0.00	18.10	1	296	0.34%
2019/08/27	4	18.08	1	18.15	18.00	3	307	0.97%
2019/08/26	1	17.95	0	0.00	17.90	1	309	0.32%
2019/08/19	2	18.13	1	18.10	18.15	1	320	0.31%
2019/08/14	2	17.90	0	0.00	17.90	2	319	0.63%
2019/08/12	0	0.00	11	17.74	17.75	-11	324	-3.39%
2019/08/07	0	17.20	0.3	17.20	17.30	-0.2	349	-0.07%
2019/08/06	9.1	17.05	3	17.00	17.20	6.1	358	1.70%
2019/08/05	0	0.00	2	17.15	17.20	-2	370	-0.54%
2019/08/02	3	17.25	0	0.00	17.35	3	372	0.81%
2019/08/01	0	0.00	15	17.40	17.50	-15	372	-4.03%
2019/07/30	1	17.40	11	17.42	17.45	-10	395	-2.53%
2019/07/29	1	17.50	0	0.00	17.55	1	395	0.25%
2019/07/24	1	17.55	0	0.00	17.55	1	393	0.25%
2019/07/22	1	17.85	2	17.90	17.80	-1	388	-0.26%
2019/07/19	2	17.88	0	0.00	17.85	2	387	0.52%
2019/07/18	3	17.72	5	17.65	17.80	-2	383	-0.52%
2019/07/17	13	18.85	2	18.85	18.80	11	370	2.97%
2019/07/16	4	18.93	8	18.85	18.80	-4	355	-1.13%
2019/07/15	2	19.05	0	0.00	19.05	2	339	0.59%
2019/07/11	3	19.22	43	19.20	19.20	-40	346	-11.54%
2019/07/10	3	19.18	1	19.15	19.20	2	345	0.58%
2019/07/09	3	19.25	0	0.00	19.20	3	346	0.87%
2019/07/08	1	19.30	0	0.00	19.30	1	354	0.28%
2019/07/05	45	19.39	13	19.27	19.15	32	361	8.85%
2019/07/04	0	0.00	12	18.80	18.85	-12	347	-3.45%
2019/07/03	1	18.60	0	0.00	18.60	1	361	0.28%
2019/06/28	8	18.50	0	0.00	18.55	8	367	2.18%
2019/06/27	5	18.52	2	18.55	18.60	3	376	0.80%
2019/06/19	3	18.47	3	18.50	18.50	0	391	0.00%
2019/06/18	5	18.45	0	0.00	18.50	5	390	1.28%
2019/06/17	2	18.50	0	0.00	18.50	2	394	0.51%
2019/06/14	15	18.50	0	0.00	18.50	15	404	3.71%
2019/06/13	1	18.45	0	0.00	18.45	1	414	0.24%
2019/06/12	1	18.25	0	0.00	18.40	1	421	0.24%
2019/06/11	9	18.49	0	0.00	18.40	9	420	2.14%
2019/06/10	10	18.60	3	18.57	18.70	7	421	1.66%
2019/06/05	13	18.80	1	19.00	18.75	12	425	2.82%
2019/05/31	1	18.50	1	18.65	18.65	0	424	0.00%
2019/05/30	1	18.45	2	18.50	18.50	-1	422	-0.24%
2019/05/29	12	18.63	0	0.00	18.50	12	422	2.84%
2019/05/28	0	0.00	7	18.75	18.65	-7	421	-1.66%
2019/05/21	2	18.38	0	0.00	18.40	2	408	0.49%
2019/05/15	5.3	18.93	5	18.75	18.60	0.3	399	0.07%
2019/05/14	8	18.15	0	0.00	18.30	8	376	2.12%
2019/05/09	2	18.30	4	18.46	18.30	-2	354	-0.56%
2019/05/08	3	18.50	0	0.00	18.50	3	352	0.85%
2019/05/07	0	0.00	1	18.40	18.40	-1	348	-0.29%
2019/05/06	6	17.92	0	0.00	17.90	6	332	1.81%
2019/05/03	1	18.10	0	0.00	18.05	1	332	0.30%
2019/04/29	0	0.00	1	17.90	17.90	-1	331	-0.30%
2019/04/12	5	17.93	1	18.00	18.00	4	304	1.31%
2019/04/11	0	0.00	2	18.15	18.10	-2	291	-0.69%
2019/04/10	2	18.75	0	0.00	18.85	2	275	0.73%
2019/04/09	3	18.65	4	18.50	18.75	-1	262	-0.38%
2019/04/08	0	0.00	6	18.25	18.20	-6	245	-2.45%
2019/04/02	2	17.95	8	18.00	17.80	-6	240	-2.50%
2019/04/01	6	18.05	0	0.00	17.95	6	235	2.54%
2019/03/29	0	18.10	0	0.00	18.10	0	225	0.00%
2019/03/28	6	17.84	0	0.00	17.85	6	216	2.77%
2019/03/27	4	17.85	0	0.00	17.85	4	215	1.86%
2019/03/26	0	19.60	1	17.80	17.85	-1	213	-0.47%
2019/03/25	6	17.73	2	17.80	17.85	4	210	1.90%
2019/03/22	0	18.00	0	0.00	17.75	0	205	0.00%
2019/03/21	8	17.65	0	0.00	17.65	8	203	3.92%
2019/03/19	1	17.80	6	18.00	17.70	-5	201	-2.48%
2019/03/18	0	17.80	0	0.00	17.90	0	197	0.00%
2019/03/12	1	17.45	0	0.00	17.45	1	188	0.53%
2019/03/11	0	0.00	4	17.51	17.55	-4	188	-2.12%
2019/03/07	7	17.13	1	17.35	17.00	6	188	3.19%
2019/03/06	1	16.80	3	16.85	16.80	-2	173	-1.15%
2019/03/04	0	0.00	2	16.75	16.80	-2	173	-1.16%
2019/02/26	0	0.00	3	16.65	16.60	-3	170	-1.76%
2019/02/21	1	16.40	0	0.00	16.35	1	168	0.59%
2019/02/20	0	16.30	0	0.00	16.30	0	167	0.00%
2019/02/14	1	16.20	0	0.00	16.20	1	170	0.59%
2019/02/11	0	0.00	1	16.20	16.10	-1	172	-0.58%
2019/01/30	1	16.00	0	0.00	16.00	1	169	0.59%
2019/01/28	1	15.90	0	0.00	15.90	1	168	0.60%
2019/01/25	1	16.00	0	0.00	15.85	1	168	0.59%
2019/01/24	0	0.00	1	16.20	15.85	-1	165	-0.60%
2019/01/14	1	15.60	0	0.00	15.50	1	171	0.58%
2018/12/27	1	15.20	0	0.00	15.15	1	195	0.51%
2018/12/26	3	15.22	0	0.00	15.10	3	193	1.55%
2018/12/22	1	15.45	0	0.00	15.50	1	195	0.51%
2018/12/18	0	0.00	3	15.47	15.45	-3	195	-1.53%
2018/12/14	0	0.00	5	15.50	15.50	-5	196	-2.55%
2018/12/05	4	16.01	1	15.80	15.90	3	209	1.44%
2018/12/04	1	15.80	0	0.00	15.95	1	206	0.48%
2018/11/29	1	15.55	0	0.00	15.60	1	207	0.48%
2018/11/27	0	15.50	0	0.00	15.55	0	208	0.00%
2018/11/09	0	0.00	1	15.75	15.85	-1	220	-0.45%
2018/11/02	1	15.45	0	0.00	15.50	1	260	0.38%
2018/10/31	0	0.00	1	15.20	15.20	-1	264	-0.38%
2018/10/29	1	14.90	0	0.00	14.90	1	267	0.37%
2018/10/26	1	15.00	0	0.00	15.10	1	275	0.36%
2018/10/16	1	15.60	0	0.00	15.60	1	353	0.28%
2018/10/12	1	15.65	0	0.00	15.70	1	361	0.28%
2018/10/11	0	0.00	1	16.00	15.50	-1	366	-0.27%
2018/10/05	2	15.85	0	0.00	15.95	2	375	0.53%
2018/09/28	0	0.00	2	16.25	16.25	-2	453	-0.44%
2018/09/25	0	0.00	1	16.50	16.50	-1	779	-0.13%
2018/09/21	0	0.00	1	16.50	16.40	-1	788	-0.13%
2018/09/19	0	0.00	1	16.50	16.45	-1	802	-0.12%
2018/09/13	1	16.70	0	0.00	16.60	1	852	0.12%
2018/09/12	0	0.00	0.2	16.65	16.65	-0.2	867	-0.02%
2018/09/11	0	0.00	1	16.50	16.30	-1	942	-0.11%
2018/09/10	1	15.70	1	15.70	15.80	0	968	0.00%
2018/09/07	1	15.80	1	15.95	15.95	0	985	0.00%
2018/08/31	0	0.00	1	16.55	16.60	-1	1,321	-0.08%
2018/08/28	1	16.45	0	0.00	16.45	1	1,389	0.07%
2018/08/24	0	0.00	2	16.03	16.05	-2	1,392	-0.14%
2018/08/22	1	16.10	0	0.00	16.15	1	1,437	0.07%
2018/08/14	2	16.08	0	0.00	16.20	2	1,507	0.13%
2018/08/13	1.2	15.37	0	0.00	15.40	1.2	1,513	0.08%
2018/08/10	7	16.39	1	16.25	16.15	6	1,495	0.40%
2018/08/09	2	16.60	0	0.00	16.65	2	1,495	0.13%
2018/08/08	0	0.00	5	16.90	16.95	-5	1,496	-0.33%
2018/08/07	0	0.00	6	16.92	16.90	-6	1,507	-0.40%
2018/08/03	3	17.05	0	0.00	16.95	3	1,532	0.20%
2018/08/02	8	17.17	0	0.00	17.00	8	1,556	0.51%
2018/08/01	0	0.00	3	18.43	18.40	-3	1,548	-0.19%
2018/07/30	6	18.45	2	18.50	18.50	4	1,530	0.26%
2018/07/24	4	18.44	3	18.32	18.30	1	1,524	0.07%
2018/07/23	3	18.60	3	18.43	18.40	0	1,528	0.00%
2018/07/20	5	18.05	0	0.00	18.15	5	1,540	0.32%
2018/07/13	1	18.10	0	0.00	18.20	1	1,611	0.06%
2018/07/11	2	18.10	1	18.00	18.10	1	1,707	0.06%
2018/07/10	0	0.00	48	18.70	18.60	-48	1,738	-2.76%
2018/07/09	2	18.80	66	19.30	18.80	-64	2,065	-3.10%
2018/07/06	11	19.10	36	19.33	19.00	-25	2,137	-1.17%
2018/07/05	148	19.37	5	19.52	19.20	143	2,171	6.59%	大買/鉅額交易
2018/07/04	64	20.16	75	20.05	20.00	-11	2,176	-0.51%
2018/07/03	0	0.00	8.2	20.01	19.80	-8.2	2,067	-0.39%
2018/07/02	0	0.00	4	18.35	18.40	-4	2,013	-0.20%
2018/06/28	3	17.87	0	0.00	17.90	3	2,062	0.15%
2018/06/27	0	0.00	2	18.40	18.15	-2	2,077	-0.10%
2018/06/26	3	18.47	4	18.36	18.35	-1	2,097	-0.05%
2018/06/25	20	19.13	14	19.02	18.80	6	2,124	0.28%
2018/06/22	2	18.78	7	19.07	18.75	-5	2,133	-0.23%
2018/06/21	1	19.35	7	19.42	19.20	-6	2,140	-0.28%
2018/06/20	5	20.03	14	20.09	19.00	-9	2,166	-0.42%
2018/06/19	17	19.91	2	20.03	19.80	15	2,146	0.70%
2018/06/15	2	19.50	1	19.50	19.55	1	2,297	0.04%
2018/06/14	7	20.13	5	19.85	19.50	2	2,767	0.07%
2018/06/13	60	20.07	53	20.06	19.95	7	2,938	0.24%
2018/06/12	44	19.48	43	19.79	19.95	1	3,023	0.03%
2018/06/11	1	18.50	1	18.65	18.35	0	3,031	0.00%
2018/06/08	1	18.30	24	18.39	18.25	-23	3,021	-0.76%
2018/06/07	31	18.73	3	18.90	18.75	28	2,996	0.93%
2018/06/06	0.2	17.70	0	0.00	17.80	0.2	2,950	0.01%
2018/06/04	0	0.00	3	18.15	18.05	-3	3,069	-0.10%
2018/06/01	1	17.90	0	0.00	17.90	1	3,062	0.03%
2018/05/30	2	17.60	0	0.00	17.65	2	3,036	0.07%
2018/05/29	3	17.77	0	0.00	17.70	3	3,031	0.10%
2018/05/28	0	0.00	2	17.65	17.70	-2	3,026	-0.07%
2018/05/25	1	17.80	0	0.00	17.70	1	3,022	0.03%
2018/05/24	0	0.00	6	17.80	17.85	-6	3,028	-0.20%
2018/05/23	2	18.20	0	0.00	18.10	2	3,021	0.07%
2018/05/22	2	18.40	2	17.85	18.15	0	3,016	0.00%
2018/05/21	2	18.05	0	0.00	18.10	2	2,974	0.07%
2018/05/18	1	17.70	0	0.00	17.70	1	2,967	0.03%
2018/05/14	1	17.10	2	17.35	17.30	-1	2,953	-0.03%
2018/05/11	1	17.50	0	0.00	17.30	1	2,945	0.03%
2018/05/08	2	17.60	0	0.00	17.50	2	2,898	0.07%
2018/05/03	0	0.00	1	17.35	17.40	-1	2,892	-0.03%
2018/05/02	1	17.70	0	0.00	17.45	1	2,902	0.03%
2018/04/30	2	17.83	3	18.20	17.75	-1	2,898	-0.03%
2018/04/27	3	17.55	0	0.00	17.55	3	2,881	0.10%
2018/04/25	0	0.00	9	17.25	17.10	-9	2,853	-0.32%
2018/04/24	1	17.00	3	17.20	17.05	-2	2,847	-0.07%
2018/04/23	4	18.10	0	0.00	17.85	4	2,821	0.14%
2018/04/20	7.5	17.96	2	17.90	17.95	5.4	2,811	0.19%
2018/04/19	6	18.09	3	18.15	18.20	3	2,799	0.11%
2018/04/18	7	17.96	10	17.96	18.20	-3	2,779	-0.11%
2018/04/17	21	18.21	22	17.89	17.65	-1	2,746	-0.04%
2018/04/16	9	18.82	9	18.96	19.00	0	2,676	0.00%
2018/04/13	59	20.78	86	20.81	19.35	-27	2,627	-1.03%
2018/04/12	4	20.53	9	21.50	21.50	-5	2,287	-0.22%
2018/04/11	17	19.52	13	19.45	19.55	4	2,203	0.18%
2018/04/10	16	19.30	16	19.18	19.00	0	2,149	0.00%
2018/04/09	6	19.39	16	19.45	18.85	-10	2,099	-0.48%
2018/04/03	3	18.93	6	19.03	19.00	-3	2,022	-0.15%
2018/04/02	35	19.63	13.1	19.83	19.65	21.9	1,992	1.10%
2018/03/31	4	19.27	6	19.08	19.25	-2	1,952	-0.10%
2018/03/30	8	18.49	5	18.67	18.60	3	1,929	0.16%
2018/03/29	12	18.92	0	0.00	18.85	12	1,906	0.63%
2018/03/28	5	19.60	7	19.74	19.30	-2	1,879	-0.11%
2018/03/27	2	19.02	2	19.05	19.00	0	1,837	0.00%
2018/03/26	3	18.97	0	0.00	18.95	3	1,816	0.17%
2018/03/23	6	18.68	11	18.65	19.05	-5	1,791	-0.28%
2018/03/22	12	19.61	8	19.46	19.00	4	1,747	0.23%
2018/03/21	6	20.33	38	20.20	19.60	-32	1,686	-1.90%
2018/03/20	118	20.11	65	20.04	19.80	53	1,501	3.53%	大買/
2018/03/19	29	19.09	49	19.14	19.40	-20	1,009	-1.98%
2018/03/16	7	17.65	11	17.65	17.65	-4	788	-0.51%
2018/03/15	7	15.29	23	15.73	16.05	-16	592	-2.70%
2018/03/13	2	14.55	0	0.00	14.55	2	437	0.46%
2018/03/12	6	14.55	2	14.60	14.40	4	441	0.91%
2018/03/09	5	14.68	6	14.75	14.55	-1	435	-0.23%
2018/03/08	6	15.40	11	15.11	15.20	-5	390	-1.28%
2018/03/06	3	14.25	0	0.00	14.20	3	311	0.97%
2018/03/05	0	0.00	8	14.17	14.20	-8	314	-2.54%
2018/03/02	0	0.00	20	13.85	13.90	-20	315	-6.34%
2018/02/26	0	0.00	3	14.07	14.05	-3	313	-0.96%
2018/02/23	0	0.00	7	14.00	14.00	-7	305	-2.29%
2018/02/07	0	0.00	2	13.60	13.55	-2	294	-0.68%
2018/02/06	10	13.37	0	0.00	13.45	10	295	3.39%
2018/02/05	5	13.60	6	13.60	13.65	-1	289	-0.35%
2018/01/25	3	14.07	0	0.00	13.90	3	300	1.00%
2018/01/24	0	0.00	10	13.80	13.85	-10	288	-3.46%
2018/01/17	0	0.00	1	13.75	13.80	-1	278	-0.36%
2018/01/12	1	13.75	2	13.75	13.75	-1	273	-0.37%
2018/01/11	0	0.00	3	13.70	13.65	-3	272	-1.10%
2018/01/10	1	13.45	0	0.00	13.50	1	258	0.39%
2018/01/09	0	0.00	4	13.45	13.45	-4	254	-1.57%
2018/01/08	3	13.40	0	0.00	13.40	3	253	1.18%
2018/01/04	1	13.40	0	0.00	13.35	1	247	0.40%
2018/01/03	1	13.35	2	13.40	13.45	-1	245	-0.41%
2018/01/02	2	13.35	0	0.00	13.35	2	242	0.83%