嘉泥 (1103)-美商高盛券商分點個股進出

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

嘉泥

(1103)

可現股當沖

股價
18.00
漲跌
--
漲幅
0.00%
成交量
151張
產業
上市水泥類股
177人加入追蹤

立即追蹤
本地時間:13:30(已收盤)

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

嘉泥 (1103)籌碼相關－美商高盛券商分點個股進出

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

美商高盛券商分點個股進出
美商高盛券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/22	16	17.96	1	17.90	18.00	15	290	5.16%
2024/11/21	16	17.92	0	0.00	18.00	16	290	5.52%
2024/11/20	22	17.95	0	0.00	18.00	22	289	7.59%
2024/11/19	31	18.01	0	0.00	18.10	31	290	10.67%
2024/11/18	1	17.90	3	17.90	18.00	-2	293	-0.68%
2024/11/15	2	17.80	9	17.81	17.95	-7	295	-2.37%
2024/11/14	0	0.00	16	17.72	17.65	-16	295	-5.41%
2024/11/13	14	17.73	3	17.73	17.85	11	294	3.73%
2024/11/12	4	17.86	34	17.78	17.75	-30	293	-10.23%
2024/11/11	11	18.01	0	0.00	18.05	11	294	3.73%
2024/11/08	8	18.09	1	17.95	17.95	7	294	2.38%
2024/11/07	6	17.70	2	17.78	17.85	4	305	1.31%
2024/11/06	4	17.73	0	0.00	17.75	4	309	1.29%
2024/11/05	7	17.64	0	0.00	17.65	7	324	2.16%
2024/11/04	1	17.60	1	17.65	17.50	0	340	0.00%
2024/11/01	41	17.62	44	17.49	17.70	-3	362	-0.83%
2024/10/30	0	0.00	1	17.55	17.60	-1	363	-0.27%
2024/10/29	12	17.51	6	17.49	17.55	6	370	1.62%
2024/10/28	10	17.57	2	17.60	17.70	8	372	2.15%
2024/10/25	3	17.55	0	0.00	17.65	3	377	0.79%
2024/10/24	5	17.60	23	17.91	17.55	-18	380	-4.73%
2024/10/23	5	17.57	4	17.58	17.55	1	372	0.27%
2024/10/22	4	17.70	1	17.70	17.70	3	375	0.80%
2024/10/21	10	17.85	3	17.90	17.80	7	387	1.81%
2024/10/18	17	17.79	6	17.79	17.80	11	397	2.76%
2024/10/17	4	17.55	1	17.60	17.60	3	409	0.73%
2024/10/16	1	17.45	4	17.41	17.50	-3	430	-0.70%
2024/10/15	1	17.55	1	17.55	17.55	0	447	0.00%
2024/10/14	3	17.60	9	17.67	17.65	-6	448	-1.34%
2024/10/11	5	17.76	7	17.75	17.70	-2	467	-0.43%
2024/10/09	7	17.84	39	17.85	17.80	-32	475	-6.73%
2024/10/08	18	17.94	15	17.81	17.85	3	475	0.63%
2024/10/07	45	17.95	0	0.00	17.95	45	478	9.41%
2024/10/04	7	17.96	3	18.03	17.90	4	479	0.83%
2024/10/01	3	18.13	1	18.10	18.15	2	483	0.41%
2024/09/30	18	18.15	12	18.10	18.20	6	494	1.21%
2024/09/27	38	18.14	0	0.00	18.20	38	493	7.71%
2024/09/26	10	18.04	12	17.96	18.00	-2	487	-0.41%
2024/09/25	50	17.90	14	17.80	18.05	36	487	7.39%
2024/09/24	4	17.55	29	17.49	17.70	-25	480	-5.21%
2024/09/23	81	17.65	34	17.53	17.55	47	478	9.83%
2024/09/20	35	17.63	228	17.48	17.45	-193	470	-41.04%	大賣/鉅額交易
2024/09/19	87	18.03	3	18.07	18.10	84	451	18.59%
2024/09/18	31	17.92	22	17.89	18.00	9	449	2.00%
2024/09/16	12	17.90	20	17.86	17.95	-8	489	-1.63%
2024/09/13	13	17.57	5	17.60	17.70	8	492	1.63%
2024/09/12	27	17.49	0	0.00	17.50	27	499	5.41%
2024/09/11	12	17.29	6	17.35	17.20	6	505	1.19%
2024/09/10	40	17.31	4	17.30	17.40	36	507	7.10%
2024/09/09	26	17.19	1	17.05	17.25	25	511	4.89%
2024/09/06	20	17.56	1	17.45	17.50	19	510	3.72%
2024/09/05	26	17.64	14	17.64	17.70	12	512	2.34%
2024/09/04	13	17.60	30	17.63	17.50	-17	510	-3.33%
2024/09/03	23	18.26	1	18.25	18.30	22	502	4.38%
2024/09/02	28	18.27	0	0.00	18.30	28	506	5.53%
2024/08/30	4	18.25	6	18.11	18.35	-2	511	-0.39%
2024/08/29	32	18.10	0	0.00	18.15	32	510	6.27%
2024/08/28	27	18.13	9	18.05	18.15	18	520	3.46%
2024/08/27	36	18.06	0	0.00	18.15	36	538	6.69%
2024/08/26	72	18.04	21	18.06	18.05	51	538	9.47%
2024/08/23	6	17.72	6	17.78	17.90	0	536	0.00%
2024/08/22	9	17.84	1	17.80	17.90	8	538	1.49%
2024/08/21	1	17.90	20	17.85	17.95	-19	546	-3.48%
2024/08/20	0	0.00	2	17.80	17.95	-2	546	-0.37%
2024/08/19	13	17.84	0	0.00	17.80	13	547	2.38%
2024/08/16	12	17.86	21	17.84	17.75	-9	548	-1.64%
2024/08/15	3	17.75	11	17.70	17.75	-8	551	-1.45%
2024/08/14	0	0.00	22	17.81	17.80	-22	556	-3.96%
2024/08/13	5	17.60	1	17.65	17.95	4	557	0.72%
2024/08/12	15	17.75	0	0.00	17.70	15	563	2.66%
2024/08/09	85	17.55	93	17.50	17.50	-8	566	-1.41%
2024/08/08	28	17.15	2	17.20	17.20	26	554	4.69%
2024/08/07	35	17.45	21	17.47	17.40	14	554	2.52%
2024/08/06	64	17.35	10	17.17	17.40	54	544	9.91%
2024/08/05	1	17.80	51	17.27	17.20	-50	533	-9.38%
2024/08/02	24	18.00	23	17.93	17.95	1	515	0.19%
2024/08/01	35	18.15	9	18.20	18.25	26	520	4.99%
2024/07/31	4	18.06	12	18.05	18.00	-8	525	-1.52%
2024/07/30	10	18.08	33	17.95	18.10	-23	535	-4.29%
2024/07/29	18	18.03	8	18.00	18.15	10	558	1.79%
2024/07/26	0	0.00	32	17.91	17.95	-32	571	-5.60%
2024/07/23	22	18.09	6	18.03	18.00	16	646	2.47%
2024/07/22	55	17.86	38	17.78	17.85	17	647	2.63%
2024/07/19	0	0.00	56	18.02	17.95	-56	639	-8.76%
2024/07/18	4	18.25	4	18.25	18.20	0	631	0.00%
2024/07/17	74	18.67	0	0.00	18.60	74	621	11.90%
2024/07/15	1	18.70	8	18.67	18.70	-7	596	-1.17%
2024/07/12	60	18.65	1	18.75	18.70	59	597	9.88%
2024/07/11	1	18.65	2	18.63	18.70	-1	579	-0.17%
2024/07/10	0	0.00	15	18.65	18.65	-15	579	-2.59%
2024/07/09	0	0.00	23	18.55	18.55	-23	581	-3.96%
2024/07/08	2	18.70	11	18.70	18.70	-9	579	-1.55%
2024/07/05	62	18.70	19	18.64	18.75	43	580	7.41%
2024/07/04	47	18.63	19	18.61	18.65	28	581	4.82%
2024/07/03	4	18.40	5	18.44	18.50	-1	575	-0.17%
2024/07/02	0	0.00	38	18.40	18.40	-38	577	-6.58%
2024/07/01	30	18.41	1	18.45	18.45	29	591	4.90%
2024/06/28	9	18.38	40	18.37	18.30	-31	592	-5.23%
2024/06/27	12	18.31	12	18.25	18.30	0	589	0.00%
2024/06/26	0	0.00	6	18.36	18.35	-6	589	-1.02%
2024/06/25	14	18.38	4	18.35	18.45	10	592	1.69%
2024/06/24	46	18.41	5	18.36	18.35	41	593	6.91%
2024/06/21	264	18.40	2,334	18.40	18.40	-2,070	596	-347.13%	大買/大賣/鉅額交易
2024/06/20	50	18.30	17	18.24	18.35	33	558	5.91%
2024/06/19	57	18.30	46	18.29	18.15	11	556	1.98%
2024/06/18	15	18.30	55	18.21	18.30	-40	553	-7.23%
2024/06/17	1	18.30	18	18.24	18.30	-17	552	-3.08%
2024/06/14	22	18.28	0	0.00	18.30	22	552	3.98%
2024/06/13	2	18.20	48	18.18	18.20	-46	549	-8.37%
2024/06/12	15.7	18.22	5	18.19	18.20	10.7	554	1.92%
2024/06/11	23	18.34	1	18.35	18.15	22	552	3.98%
2024/06/07	6	18.40	4	18.39	18.40	2	548	0.36%
2024/06/06	1	18.25	61	18.30	18.25	-60	550	-10.89%
2024/06/05	1	18.45	61	18.40	18.45	-60	547	-10.96%
2024/06/04	0	0.00	51	18.36	18.30	-51	544	-9.37%
2024/06/03	16	18.60	103	18.47	18.65	-87	544	-15.98%	大賣/
2024/05/31	0	0.00	40	18.19	19.00	-40	535	-7.46%
2024/05/30	0	0.00	2	17.93	17.90	-2	521	-0.38%
2024/05/29	2	18.08	36	18.00	18.10	-34	524	-6.48%
2024/05/28	31	18.15	4	18.10	18.15	27	521	5.18%
2024/05/27	72	18.03	2	18.00	17.95	70	525	13.32%
2024/05/24	3	18.00	2	18.05	18.05	1	521	0.19%
2024/05/23	8	18.14	23	18.20	18.10	-15	520	-2.88%
2024/05/22	4	18.45	36	18.40	18.40	-32	517	-6.18%
2024/05/21	1	18.30	30	18.25	18.30	-29	517	-5.61%
2024/05/20	7	18.56	1	18.50	18.55	6	511	1.17%
2024/05/17	10	18.45	7	18.44	18.45	3	508	0.59%
2024/05/16	54	18.45	2	18.48	18.50	52	526	9.87%
2024/05/15	15	18.26	21	18.29	18.25	-6	522	-1.15%
2024/05/14	1	18.45	17	18.31	18.30	-16	519	-3.08%
2024/05/13	6	18.25	42	18.37	18.35	-36	515	-6.99%
2024/05/10	5	18.21	28	18.23	18.30	-23	509	-4.51%
2024/05/09	1	18.35	40	18.30	18.20	-39	506	-7.71%
2024/05/08	6	18.30	42	18.30	18.35	-36	503	-7.15%
2024/05/07	15	18.35	42	18.38	18.40	-27	499	-5.41%
2024/05/06	9	18.57	25	18.59	18.50	-16	489	-3.27%
2024/05/03	2	18.70	38	18.56	18.55	-36	477	-7.54%
2024/05/02	7	18.69	50	18.70	18.85	-43	463	-9.28%
2024/04/30	0	0.00	34	18.28	18.40	-34	435	-7.81%
2024/04/29	6	18.13	4	18.68	18.75	2	418	0.48%
2024/04/26	0	0.00	5	17.94	17.90	-5	340	-1.47%
2024/04/25	24	17.94	7	17.77	17.85	17	335	5.07%
2024/04/24	3	17.87	0	0.00	17.80	3	333	0.90%
2024/04/23	2	17.88	21	17.80	17.90	-19	334	-5.69%
2024/04/22	51	17.89	32	17.86	17.80	19	339	5.59%
2024/04/19	4	17.88	34	17.49	17.55	-30	329	-9.11%
2024/04/18	8	17.65	6	17.66	17.80	2	323	0.62%
2024/04/17	35	17.41	2	17.30	17.45	33	318	10.35%
2024/04/16	1	17.45	39	17.40	17.30	-38	316	-11.99%
2024/04/15	3	17.77	2	17.65	17.60	1	310	0.32%
2024/04/12	0	0.00	8	17.59	17.55	-8	306	-2.61%
2024/04/11	0	0.00	24	17.75	17.75	-24	302	-7.94%
2024/04/10	1	17.90	8	17.85	17.85	-7	298	-2.34%
2024/04/09	3	17.63	0	0.00	17.65	3	293	1.02%
2024/04/08	25	17.55	1	17.60	17.55	24	289	8.30%
2024/04/03	1	17.45	34	17.59	17.45	-33	284	-11.62%
2024/04/02	1	17.35	2	17.38	17.35	-1	269	-0.37%
2024/04/01	1	17.40	12	17.40	17.50	-11	267	-4.11%
2024/03/28	0	0.00	3	17.50	17.40	-3	264	-1.13%
2024/03/27	2	17.25	0	0.00	17.30	2	260	0.77%
2024/03/26	36	17.30	2	17.25	17.30	34	256	13.24%
2024/03/25	5	17.15	2	17.08	17.10	3	250	1.20%
2024/03/22	16	17.15	17	17.09	17.10	-1	248	-0.40%
2024/03/21	0	0.00	43	17.18	17.20	-43	245	-17.51%
2024/03/20	7.5	17.03	25	17.05	17.10	-17.5	243	-7.20%
2024/03/19	0	0.00	23	17.13	17.15	-23	240	-9.55%
2024/03/18	0	0.00	5	17.19	17.15	-5	239	-2.09%
2024/03/15	12	17.28	3	17.35	17.20	9	237	3.79%
2024/03/14	0	0.00	3	17.25	17.35	-3	235	-1.27%
2024/03/13	0	0.00	8	17.28	17.25	-8	235	-3.39%
2024/03/12	2	17.33	2	17.30	17.30	0	233	0.00%
2024/03/11	5	17.27	11	17.31	17.35	-6	228	-2.63%
2024/03/08	0	0.00	5	17.38	17.30	-5	228	-2.19%
2024/03/07	0	0.00	5	17.47	17.45	-5	226	-2.20%
2024/03/06	0	0.00	2	17.60	17.60	-2	223	-0.90%
2024/03/05	0	0.00	8	17.61	17.55	-8	233	-3.43%
2024/03/04	0	0.00	7	17.70	17.70	-7	229	-3.05%
2024/03/01	0	0.00	2	17.75	17.80	-2	230	-0.87%
2024/02/29	12	17.70	20	17.74	17.70	-8	230	-3.47%
2024/02/27	0	0.00	3	17.93	17.85	-3	226	-1.32%
2024/02/23	0	0.00	2	18.03	18.00	-2	221	-0.90%
2024/02/22	0	0.00	1	18.15	18.10	-1	222	-0.45%
2024/02/21	0	0.00	2	18.08	18.05	-2	219	-0.91%
2024/02/20	0	0.00	3	17.98	18.05	-3	223	-1.34%
2024/02/19	37	17.84	0	0.00	17.90	37	224	16.50%
2024/02/16	6	17.87	0	0.00	17.85	6	206	2.90%
2024/02/15	4	17.88	1	17.90	17.95	3	203	1.48%
2024/02/05	0	0.00	9	17.89	17.95	-9	203	-4.42%
2024/02/02	3	18.13	0	0.00	18.15	3	203	1.48%
2024/02/01	14.9	18.03	0	0.00	18.10	14.9	203	7.31%
2024/01/31	2	17.85	0	0.00	17.85	2	204	0.98%
2024/01/23	0	0.00	1	18.10	18.05	-1	212	-0.47%
2024/01/22	0	0.00	1	18.10	18.10	-1	214	-0.47%
2024/01/19	2	18.05	2	18.00	18.00	0	213	0.00%
2024/01/18	7	17.92	10	18.09	18.10	-3	212	-1.41%
2024/01/17	0	0.00	8	18.00	18.05	-8	212	-3.76%
2024/01/16	0	0.00	14	18.25	18.15	-14	208	-6.72%
2024/01/15	2	18.65	0	0.00	18.60	2	201	0.99%
2024/01/12	1	18.70	1	18.65	18.70	0	205	0.00%
2024/01/11	2	18.68	5	18.72	18.70	-3	206	-1.45%
2024/01/10	1	18.65	0	0.00	18.60	1	209	0.48%
2024/01/08	2	18.83	0	0.00	18.80	2	211	0.95%
2024/01/04	5	18.70	2	18.73	18.70	3	216	1.38%
2024/01/03	0	0.00	3	18.72	18.70	-3	219	-1.37%
2024/01/02	0	0.00	1	18.90	18.85	-1	218	-0.46%
2023/12/28	10	19.05	0	0.00	19.15	10	220	4.54%
2023/12/27	1	19.00	0	0.00	19.05	1	223	0.45%
2023/12/26	1	18.95	0	0.00	19.05	1	224	0.44%
2023/12/25	8	18.97	0	0.00	18.90	8	225	3.55%
2023/12/21	0	0.00	4	18.94	18.90	-4	226	-1.76%
2023/12/19	0	0.00	2	18.98	18.95	-2	231	-0.87%
2023/12/18	2	19.10	0	0.00	19.05	2	233	0.86%
2023/12/15	2	19.08	3	19.10	19.15	-1	236	-0.42%
2023/12/14	10	19.00	0	0.00	19.10	10	240	4.15%
2023/12/12	0	0.00	1	19.05	19.15	-1	268	-0.37%
2023/12/11	28	19.16	0	0.00	19.20	28	279	10.02%
2023/12/08	1	19.10	0	0.00	19.20	1	276	0.36%
2023/12/07	0	0.00	1	19.10	19.10	-1	279	-0.36%
2023/12/05	28	19.15	20	19.05	19.15	8	285	2.80%
2023/12/04	6	19.18	19	19.15	19.15	-13	286	-4.53%
2023/12/01	0	0.00	27	19.22	19.30	-27	291	-9.26%
2023/11/30	69	19.28	9	19.35	19.35	60	292	20.51%
2023/11/29	1	19.10	2	19.05	19.10	-1	286	-0.35%
2023/11/28	17	19.25	0	0.00	19.05	17	292	5.81%
2023/11/27	3	18.95	21	18.85	18.95	-18	292	-6.15%
2023/11/24	9	18.97	12	18.90	18.95	-3	296	-1.01%
2023/11/22	5	19.05	12.9	19.05	19.00	-7.9	303	-2.62%
2023/11/21	4	19.08	32	19.04	19.10	-28	307	-9.12%
2023/11/20	11	18.96	0	0.00	18.95	11	308	3.56%
2023/11/17	13	18.96	15	18.95	19.00	-2	311	-0.64%
2023/11/16	8	18.74	0.1	18.66	18.75	7.9	315	2.51%
2023/11/15	27	18.51	1	18.55	18.60	26	321	8.09%
2023/11/14	6	18.31	0	0.00	18.25	6	320	1.87%
2023/11/13	23	18.37	3	18.35	18.35	20	324	6.17%
2023/11/10	4	18.30	12	18.25	18.30	-8	331	-2.42%
2023/11/09	9	18.36	3	18.35	18.40	6	334	1.80%
2023/11/08	7	18.29	0	0.00	18.30	7	344	2.03%
2023/11/07	8	18.34	10	18.25	18.30	-2	348	-0.57%
2023/11/06	27	18.32	15	18.32	18.40	12	361	3.32%
2023/11/03	22	18.11	0	0.00	18.15	22	369	5.95%
2023/11/02	28	18.01	0.8	17.90	17.95	27.2	377	7.20%
2023/11/01	11	17.87	0	0.00	17.90	11	379	2.90%
2023/10/31	11	17.83	1	17.85	17.80	10	382	2.62%
2023/10/30	7	18.01	11	17.87	17.90	-4	390	-1.02%
2023/10/27	14	17.95	1	17.90	17.90	13	394	3.29%
2023/10/26	14	17.95	0	0.00	17.90	14	400	3.50%
2023/10/25	12	18.04	3	18.00	18.00	9	405	2.22%
2023/10/24	6	17.86	15	17.85	17.85	-9	412	-2.18%
2023/10/23	13.3	18.05	5	18.00	17.95	8.3	433	1.92%
2023/10/20	6	17.94	28	17.85	17.90	-22	443	-4.96%
2023/10/19	18	18.12	3	18.10	18.10	15	447	3.35%
2023/10/18	8	18.22	72	18.16	18.15	-64	451	-14.18%
2023/10/17	9	18.34	2	18.23	18.20	7	454	1.54%
2023/10/16	19	18.33	1	18.30	18.30	18	462	3.89%
2023/10/13	16	18.47	3	18.40	18.40	13	470	2.76%
2023/10/12	22	18.33	25	18.34	18.35	-3	479	-0.63%
2023/10/11	5	18.42	1	18.30	18.35	4	479	0.83%
2023/10/06	4	18.48	0	0.00	18.40	4	489	0.82%
2023/10/05	4	18.45	2	18.38	18.35	2	496	0.40%
2023/10/04	12	18.38	7	18.34	18.35	5	518	0.96%
2023/10/03	0	0.00	4	18.58	18.55	-4	523	-0.76%
2023/10/02	1	18.70	0	0.00	18.65	1	533	0.19%
2023/09/28	0	0.00	51	18.56	18.55	-51	541	-9.41%
2023/09/26	8	18.58	0	0.00	18.50	8	562	1.42%
2023/09/25	11	18.72	2	18.65	18.65	9	574	1.57%
2023/09/22	4	18.65	34	18.60	18.55	-30	583	-5.14%
2023/09/21	5	18.66	3	18.65	18.65	2	590	0.34%
2023/09/20	9	18.84	5	18.79	18.75	4	599	0.67%
2023/09/19	7	18.97	15	19.00	18.95	-8	618	-1.29%
2023/09/18	20	19.12	104	19.31	19.20	-84	667	-12.59%	大賣/
2023/09/15	2	18.90	92	18.92	19.60	-90	752	-11.96%
2023/09/14	108	18.80	37	18.78	18.95	71	957	7.42%	大買/
2023/09/13	23	18.72	0	0.00	18.80	23	1,043	2.20%
2023/09/12	33	18.50	33	18.53	18.70	0	1,097	0.00%
2023/09/11	5	18.42	35	18.42	18.40	-30	1,113	-2.69%
2023/09/08	7	18.54	64	18.50	18.50	-57	1,139	-5.00%
2023/09/07	0	0.00	24	18.54	18.55	-24	1,141	-2.10%
2023/09/06	0	0.00	28	18.60	18.55	-28	1,144	-2.45%
2023/09/05	0	0.00	26	18.86	18.85	-26	1,141	-2.28%
2023/09/04	1.9	18.95	24	18.86	18.90	-22.1	1,149	-1.92%
2023/09/01	0	0.00	77	19.02	19.00	-77	1,157	-6.65%
2023/08/31	4	18.80	25	18.67	18.80	-21	1,157	-1.81%
2023/08/30	1	18.60	0	0.00	18.65	1	1,158	0.09%
2023/08/29	1	18.55	4	18.50	18.55	-3	1,163	-0.26%
2023/08/28	4	18.59	37	18.48	18.45	-33	1,182	-2.79%
2023/08/25	8	18.76	4	18.69	18.65	4	1,253	0.32%
2023/08/24	0	0.00	7	18.59	18.60	-7	1,252	-0.56%
2023/08/23	2	18.65	0	0.00	18.60	2	1,252	0.16%
2023/08/22	0	0.00	27	18.75	18.50	-27	1,253	-2.15%
2023/08/21	3	18.72	1	18.70	18.90	2	1,246	0.16%
2023/08/18	0	0.00	8	19.00	19.10	-8	1,243	-0.64%
2023/08/17	6	19.05	2	19.10	19.10	4	1,243	0.32%
2023/08/16	15	18.90	4	18.89	18.90	11	1,242	0.89%
2023/08/15	0	0.00	6	19.20	19.15	-6	1,239	-0.48%
2023/08/14	15	19.23	18	19.15	19.20	-3	1,240	-0.24%
2023/08/11	0	0.00	6	19.88	19.90	-6	1,241	-0.48%
2023/08/10	1	20.15	36	19.95	19.85	-35	1,239	-2.82%
2023/08/09	2	20.30	47	20.23	20.25	-45	1,227	-3.66%
2023/08/08	0	0.00	67	20.55	20.60	-67	1,221	-5.48%
2023/08/07	0	0.00	3	20.77	20.85	-3	1,218	-0.25%
2023/08/04	21	20.79	0	0.00	20.75	21	1,217	1.73%
2023/08/02	13	20.83	22	20.81	20.70	-9	1,222	-0.74%
2023/08/01	6	20.96	1	20.85	21.00	5	1,223	0.41%
2023/07/31	5	21.01	56	20.88	20.85	-51	1,222	-4.17%
2023/07/28	5	20.91	0	0.00	21.00	5	1,221	0.41%
2023/07/27	9	20.90	1	21.05	21.05	8	1,230	0.65%
2023/07/26	100	21.45	0	0.00	21.35	100	1,240	8.06%
2023/07/25	12	21.29	0	0.00	21.30	12	1,227	0.98%
2023/07/24	6	21.01	4	20.95	20.95	2	1,223	0.16%
2023/07/21	6	21.28	0	0.00	21.20	6	1,228	0.49%
2023/07/20	19	21.34	0	0.00	21.30	19	1,246	1.52%
2023/07/19	1	21.30	4	21.20	21.15	-3	1,296	-0.23%
2023/07/18	91	21.42	0	0.00	21.35	91	1,321	6.88%
2023/07/17	97	21.42	0	0.00	21.40	97	1,316	7.37%
2023/07/14	73	21.34	1	21.30	21.25	72	1,314	5.48%
2023/07/13	3	21.35	4	21.31	21.25	-1	1,316	-0.08%
2023/07/12	2	21.50	41	21.53	21.45	-39	1,331	-2.93%
2023/07/11	35	21.59	3	21.57	21.60	32	1,331	2.40%
2023/07/10	1	20.90	2	20.83	20.75	-1	1,316	-0.08%
2023/07/07	44	21.04	20	21.01	21.00	24	1,311	1.83%
2023/07/06	132	21.42	22	21.34	21.35	110	1,298	8.47%	大買/鉅額交易
2023/07/05	0	0.00	8	21.68	21.65	-8	1,288	-0.62%
2023/07/04	0	0.00	8	21.60	21.50	-8	1,278	-0.63%
2023/07/03	0	0.00	3	21.73	21.80	-3	1,263	-0.24%
2023/06/30	0	0.00	2	21.45	21.50	-2	1,251	-0.16%
2023/06/29	0	0.00	5	21.49	21.40	-5	1,242	-0.40%
2023/06/28	0	0.00	5	21.55	21.55	-5	1,233	-0.41%
2023/06/27	3	21.57	0	0.00	21.35	3	1,222	0.25%
2023/06/26	22	22.34	50	22.12	21.80	-28	1,201	-2.33%
2023/06/21	20	22.65	5	22.81	22.85	15	1,154	1.30%
2023/06/20	0	0.00	101	23.41	23.35	-101	1,052	-9.59%	大賣/鉅額交易
2023/06/19	1	22.20	25	21.87	22.65	-24	834	-2.88%
2023/06/16	53	21.34	0	0.00	21.55	53	737	7.18%
2023/06/15	9	21.15	11	21.00	21.05	-2	683	-0.29%
2023/06/14	0	0.00	1	20.65	20.90	-1	668	-0.15%
2023/06/13	0	0.00	1	20.65	20.60	-1	642	-0.16%
2023/06/07	100	20.77	0	0.00	20.80	100	646	15.46%
2023/06/06	20	20.63	0	0.00	20.65	20	646	3.09%
2023/06/02	1	20.60	29	20.50	20.50	-28	642	-4.36%
2023/06/01	4	20.70	33	20.72	20.50	-29	642	-4.51%
2023/05/31	7	20.59	22	20.84	20.90	-15	633	-2.37%
2023/05/30	0	0.00	10	20.00	20.00	-10	571	-1.75%
2023/05/29	1	19.90	21	19.85	19.95	-20	593	-3.37%
2023/05/26	0	0.00	9	19.90	19.85	-9	612	-1.47%
2023/05/25	0	0.00	1	20.10	20.00	-1	641	-0.16%
2023/05/24	3	20.23	0	0.00	20.20	3	690	0.43%
2023/05/23	0	0.00	14	20.25	20.10	-14	762	-1.84%
2023/05/22	0	0.00	1	20.05	20.10	-1	848	-0.12%
2023/05/19	0	0.00	19	20.01	20.00	-19	851	-2.23%
2023/05/18	7	20.10	18	20.03	20.00	-11	861	-1.28%
2023/05/17	0	0.00	5	19.95	20.20	-5	864	-0.58%
2023/05/16	0	0.00	8	19.76	19.90	-8	858	-0.93%
2023/05/15	0	0.00	8	19.65	19.65	-8	857	-0.93%
2023/05/12	0	0.00	21	19.85	19.80	-21	855	-2.45%
2023/05/11	0	0.00	21	19.85	19.80	-21	851	-2.47%
2023/05/10	2	19.98	0	0.00	20.10	2	846	0.24%
2023/05/09	9	20.05	3	20.05	20.00	6	846	0.71%
2023/05/08	51	20.37	0	0.00	20.35	51	840	6.07%
2023/05/05	31	20.16	0	0.00	20.15	31	833	3.72%
2023/05/04	4	20.26	1	20.20	20.20	3	830	0.36%
2023/05/03	45	20.41	25	20.24	20.20	20	826	2.42%
2023/05/02	3	20.22	36	20.34	20.20	-33	814	-4.05%
2023/04/28	7	19.99	29	20.00	20.05	-22	799	-2.75%
2023/04/27	16	20.02	16	20.05	20.00	0	791	0.00%
2023/04/26	48	20.12	34	20.16	20.15	14	786	1.78%
2023/04/25	42	20.32	16	20.20	19.90	26	774	3.35%
2023/04/24	0	0.00	129	20.48	20.60	-129	758	-17.01%	大賣/鉅額交易
2023/04/21	0	0.00	46	19.99	19.95	-46	704	-6.53%
2023/04/20	0	0.00	42	19.68	19.70	-42	669	-6.27%
2023/04/19	0	0.00	47	19.76	19.75	-47	666	-7.05%
2023/04/18	0	0.00	26	19.78	19.70	-26	657	-3.95%
2023/04/17	0	0.00	143	19.93	19.85	-143	651	-21.95%	大賣/鉅額交易
2023/04/14	0	0.00	42	19.29	19.35	-42	622	-6.75%
2023/04/13	0	0.00	10	19.19	19.20	-10	615	-1.63%
2023/04/12	0	0.00	10	18.99	19.05	-10	606	-1.65%
2023/04/11	0	0.00	11	18.93	18.90	-11	602	-1.83%
2023/04/10	0	0.00	11	18.79	18.85	-11	600	-1.83%
2023/04/07	3	18.83	10	18.81	18.80	-7	600	-1.17%
2023/04/06	1	18.90	15	18.86	18.85	-14	600	-2.33%
2023/03/31	0	0.00	1	19.00	18.95	-1	600	-0.17%
2023/03/30	1	18.90	0	0.00	18.95	1	599	0.17%
2023/03/29	3	18.88	0	0.00	18.90	3	599	0.50%
2023/03/28	1	18.90	0	0.00	18.85	1	599	0.17%
2023/03/27	0	0.00	4	19.10	19.05	-4	599	-0.67%
2023/03/24	0	0.00	1	19.25	19.25	-1	599	-0.17%
2023/03/23	2	18.90	1	18.90	18.90	1	592	0.17%
2023/03/22	14	18.85	0	0.00	18.75	14	591	2.37%
2023/03/21	10	18.76	0	0.00	18.70	10	589	1.70%
2023/03/20	9	18.78	2	18.63	18.80	7	587	1.19%
2023/03/17	11	18.63	18	18.42	18.75	-7	587	-1.19%
2023/03/16	12	18.53	0	0.00	18.50	12	582	2.06%
2023/03/15	11	18.86	2	18.80	18.80	9	579	1.55%
2023/03/14	10	18.95	1	19.00	18.90	9	576	1.56%
2023/03/13	12	18.98	0	0.00	19.15	12	578	2.07%
2023/03/10	26	18.87	79	18.94	18.80	-53	573	-9.25%
2023/03/09	10	19.29	0	0.00	19.25	10	560	1.78%
2023/03/08	26	19.52	0	0.00	19.50	26	551	4.72%
2023/03/07	22	19.73	0	0.00	19.70	22	543	4.05%
2023/03/06	1	19.70	0	0.00	19.70	1	540	0.19%
2023/03/03	3	19.90	37	19.77	19.75	-34	531	-6.40%
2023/03/02	17	19.79	0	0.00	19.70	17	518	3.28%
2023/03/01	73	20.12	0	0.00	19.70	73	503	14.51%
2023/02/24	3	20.68	21	20.45	20.40	-18	476	-3.77%
2023/02/23	0	0.00	2	20.93	20.85	-2	453	-0.44%
2023/02/22	7	20.35	7	20.60	20.75	0	419	0.00%
2023/02/21	0	0.00	1	21.25	20.80	-1	368	-0.27%
2023/02/20	12	20.35	9	21.14	21.15	3	298	1.01%
2023/02/17	2	19.55	11	19.59	19.75	-9	212	-4.24%
2023/02/16	0	0.00	28	19.12	19.75	-28	209	-13.35%
2023/02/14	1	18.75	1	18.60	18.75	0	205	0.00%
2023/02/13	7	18.51	0	0.00	18.55	7	203	3.45%
2023/02/10	0	0.00	1	18.45	18.55	-1	202	-0.49%
2023/02/09	1	18.55	0	0.00	18.55	1	201	0.50%
2023/02/08	9	18.45	0	0.00	18.50	9	200	4.48%
2023/02/07	8	18.41	0	0.00	18.45	8	199	4.01%
2023/02/06	15	18.47	3	18.45	18.50	12	197	6.08%
2023/02/03	20	18.33	0	0.00	18.45	20	195	10.24%
2023/02/02	9	18.26	0	0.00	18.30	9	191	4.70%
2023/02/01	15	18.18	0	0.00	18.25	15	189	7.90%
2023/01/31	12	18.13	0	0.00	18.15	12	189	6.35%
2023/01/30	15	18.02	0	0.00	18.05	15	187	7.99%
2023/01/17	10	17.94	3	17.92	17.95	7	186	3.76%
2023/01/16	15	17.98	4	17.95	18.00	11	191	5.74%
2023/01/13	11	17.90	3	17.87	17.95	8	190	4.19%
2023/01/12	9	17.83	0	0.00	17.80	9	191	4.69%
2023/01/11	20	17.80	0	0.00	17.80	20	188	10.59%
2023/01/10	1	17.80	0	0.00	17.80	1	188	0.53%
2023/01/09	20	17.70	0	0.00	17.75	20	190	10.49%
2023/01/06	9	17.58	0	0.00	17.60	9	191	4.70%
2023/01/05	0	0.00	3	17.55	17.55	-3	194	-1.54%
2022/12/30	0	0.00	3	17.43	17.40	-3	195	-1.53%
2022/12/29	1	17.40	0	0.00	17.40	1	197	0.51%
2022/12/27	1	17.55	0	0.00	17.65	1	199	0.50%
2022/12/22	0	0.00	12	17.55	17.60	-12	204	-5.87%
2022/12/20	1	17.40	4	17.38	17.60	-3	210	-1.42%
2022/12/19	11	17.41	0	0.00	17.50	11	213	5.15%
2022/12/16	0	0.00	5	17.42	17.35	-5	214	-2.34%
2022/12/14	2	17.65	0	0.00	17.70	2	215	0.93%
2022/12/12	2	17.65	0	0.00	17.65	2	214	0.93%
2022/12/07	1	17.90	20	17.88	17.95	-19	219	-8.66%
2022/12/01	1	17.85	0	0.00	17.85	1	212	0.47%
2022/11/30	2	17.40	0	0.00	17.75	2	211	0.95%
2022/11/28	1	17.15	11	17.16	17.20	-10	207	-4.81%
2022/11/24	3	17.32	0	0.00	17.45	3	213	1.41%
2022/11/23	2	17.20	0	0.00	17.25	2	212	0.94%
2022/11/22	0	0.00	1	17.05	17.20	-1	215	-0.46%
2022/11/21	0	0.00	17	17.10	17.20	-17	220	-7.72%
2022/11/17	2	17.13	0	0.00	17.15	2	220	0.91%
2022/11/16	1	17.15	1	16.90	16.90	0	220	0.00%
2022/11/15	1	17.40	0	0.00	17.40	1	215	0.46%
2022/11/11	11	16.61	0	0.00	16.55	11	210	5.23%
2022/11/09	7	16.31	0	0.00	16.30	7	194	3.60%
2022/11/07	2	16.10	0	0.00	16.10	2	192	1.04%
2022/11/03	1	15.95	2	15.90	15.95	-1	195	-0.51%
2022/11/02	0	0.00	1	16.00	16.05	-1	197	-0.51%
2022/11/01	0	0.00	3	16.05	16.10	-3	198	-1.52%
2022/10/28	0	0.00	6	16.07	15.90	-6	206	-2.90%
2022/10/27	3	16.05	8	16.02	16.05	-5	211	-2.37%
2022/10/26	0	0.00	1	15.85	15.85	-1	216	-0.46%
2022/10/25	3	15.80	13	15.83	15.80	-10	217	-4.60%
2022/10/24	0	0.00	5	16.13	15.75	-5	218	-2.29%
2022/10/21	0	0.00	5	16.00	16.10	-5	217	-2.30%
2022/10/20	7	16.14	2	16.15	16.10	5	215	2.32%
2022/10/19	0	0.00	9	16.25	16.25	-9	211	-4.25%
2022/10/18	4	16.18	0	0.00	16.40	4	209	1.91%
2022/10/17	0	0.00	4	16.04	16.00	-4	207	-1.93%
2022/10/14	9	16.38	4	16.43	16.25	5	206	2.42%
2022/10/13	0	0.00	1	16.55	16.25	-1	208	-0.48%
2022/10/12	1	16.75	0	0.00	16.85	1	208	0.48%
2022/10/11	10	16.60	0	0.00	16.70	10	215	4.64%
2022/10/06	2	17.05	0	0.00	17.05	2	216	0.93%
2022/10/05	0	0.00	1	16.95	17.00	-1	223	-0.45%
2022/10/04	1	16.80	8	16.85	16.90	-7	226	-3.09%
2022/10/03	0	0.00	19	16.76	16.70	-19	228	-8.32%
2022/09/30	4	16.80	0	0.00	16.90	4	227	1.76%
2022/09/29	15	16.87	1	16.85	16.95	14	228	6.12%
2022/09/28	24	17.03	3	17.05	16.85	21	229	9.14%
2022/09/27	0	0.00	27	17.29	17.40	-27	226	-11.95%
2022/09/26	2	17.35	13	17.32	17.40	-11	227	-4.83%
2022/09/23	0	0.00	3	17.77	17.80	-3	229	-1.31%
2022/09/22	1	17.45	25	17.60	17.85	-24	235	-10.21%
2022/09/21	0	0.00	38	17.74	17.80	-38	233	-16.30%
2022/09/20	1	17.90	17	17.82	17.85	-16	232	-6.88%
2022/09/19	0	0.00	8	17.79	17.85	-8	236	-3.39%
2022/09/16	2	17.75	3	17.75	17.80	-1	242	-0.41%
2022/09/15	1	17.90	1	17.85	17.90	0	247	0.00%
2022/09/14	1	17.80	28	17.78	17.80	-27	252	-10.69%
2022/09/13	1	17.90	13	17.85	17.90	-12	252	-4.76%
2022/09/12	0	0.00	4	17.90	17.90	-4	255	-1.57%
2022/09/08	0	0.00	12	17.90	17.85	-12	259	-4.62%
2022/09/07	1	17.65	2	17.85	17.85	-1	260	-0.38%
2022/09/06	0	0.00	3	17.90	17.95	-3	260	-1.15%
2022/09/05	0	0.00	16	17.94	17.95	-16	261	-6.11%
2022/09/02	0	0.00	1	17.95	17.95	-1	266	-0.38%
2022/08/31	0	0.00	17	17.96	18.15	-17	266	-6.37%
2022/08/30	7	17.90	1	17.90	17.90	6	264	2.27%
2022/08/29	0	0.00	18	17.79	17.75	-18	265	-6.78%
2022/08/26	0	0.00	7	18.00	18.05	-7	264	-2.65%
2022/08/25	0	0.00	10	17.90	17.85	-10	262	-3.80%
2022/08/24	0	0.00	8	17.79	17.80	-8	263	-3.04%
2022/08/23	0	0.00	1	17.65	17.70	-1	264	-0.38%
2022/08/22	0	0.00	14	17.65	17.70	-14	268	-5.22%
2022/08/19	0	0.00	4	17.75	17.70	-4	269	-1.48%
2022/08/18	0	0.00	31	17.66	17.70	-31	268	-11.54%
2022/08/17	0	0.00	65	17.69	17.70	-65	271	-23.90%
2022/08/16	0	0.00	27	17.65	17.60	-27	271	-9.95%
2022/08/15	0	0.00	5	17.70	17.75	-5	274	-1.82%
2022/08/12	0	0.00	43	17.67	17.75	-43	275	-15.63%
2022/08/11	0	0.00	30	17.71	17.75	-30	278	-10.78%
2022/08/08	4	17.55	1	17.50	17.65	3	289	1.04%
2022/08/05	12	17.52	1	17.50	17.55	11	299	3.68%
2022/08/04	2	17.23	37	17.28	17.30	-35	317	-11.01%
2022/08/03	10	17.95	0	0.00	17.90	10	326	3.06%
2022/08/02	22	18.08	0	0.00	18.00	22	326	6.73%
2022/08/01	1	18.30	2	18.20	18.20	-1	332	-0.30%
2022/07/29	2	18.05	0	0.00	18.25	2	338	0.59%
2022/07/27	2	17.95	3	17.95	17.95	-1	347	-0.29%
2022/07/26	0	0.00	1	17.85	17.95	-1	353	-0.28%
2022/07/25	0	0.00	2	17.90	17.90	-2	359	-0.56%
2022/07/22	0	0.00	3	17.90	17.90	-3	364	-0.82%
2022/07/21	0	0.00	2	17.90	17.95	-2	375	-0.53%
2022/07/20	1	18.00	36	17.90	17.90	-35	377	-9.27%
2022/07/19	1	17.85	1	17.80	18.00	0	386	0.00%
2022/07/18	9	17.77	7	17.76	17.75	2	390	0.51%
2022/07/15	1	17.85	5	17.85	17.80	-4	386	-1.03%
2022/07/14	10	18.01	12	18.00	18.00	-2	388	-0.51%
2022/07/13	10	18.04	0	0.00	18.10	10	391	2.55%
2022/07/12	13	17.73	2	17.70	17.75	11	391	2.81%
2022/07/11	1	17.75	0	0.00	17.75	1	392	0.25%
2022/07/08	0	0.00	10	17.88	17.85	-10	392	-2.55%
2022/07/07	0	0.00	49	17.77	17.85	-49	399	-12.26%
2022/07/06	6	17.78	2	17.75	17.75	4	402	0.99%
2022/07/05	0	0.00	1	17.95	18.00	-1	406	-0.25%
2022/07/04	12	17.95	0	0.00	17.95	12	409	2.93%
2022/07/01	13	17.93	1	17.90	17.95	12	414	2.90%
2022/06/30	13	17.87	58	17.88	18.10	-45	415	-10.84%
2022/06/29	11	18.14	0	0.00	18.05	11	413	2.66%
2022/06/28	8	18.31	16	18.26	18.30	-8	425	-1.88%
2022/06/27	2	18.45	1	18.40	18.45	1	430	0.23%
2022/06/24	2	18.30	0	0.00	18.40	2	430	0.46%
2022/06/23	5	18.06	4	17.93	18.10	1	429	0.23%
2022/06/22	2	17.80	56	17.86	17.80	-54	428	-12.61%
2022/06/21	7	18.14	3	18.03	18.10	4	432	0.92%
2022/06/20	5	17.92	1	17.80	17.75	4	440	0.91%
2022/06/17	3	18.17	25	18.04	18.10	-22	439	-5.00%
2022/06/16	0	0.00	15	18.24	18.20	-15	446	-3.36%
2022/06/15	0	0.00	17	18.35	18.35	-17	459	-3.70%
2022/06/14	1	18.20	2	18.08	18.20	-1	460	-0.22%
2022/06/13	3	18.17	50	18.13	18.25	-47	461	-10.18%
2022/06/10	0	0.00	2	18.50	18.55	-2	467	-0.43%
2022/06/09	0	0.00	3	18.68	18.75	-3	465	-0.64%
2022/06/08	0	0.00	16	18.64	18.60	-16	473	-3.38%
2022/06/07	1	18.60	39	18.61	18.55	-38	476	-7.97%
2022/06/06	2	18.95	0	0.00	18.85	2	480	0.42%
2022/06/02	0	0.00	60	18.64	18.75	-60	491	-12.20%
2022/05/30	2	18.80	4	18.85	18.80	-2	522	-0.38%
2022/05/27	4	18.70	1	18.65	18.70	3	530	0.57%
2022/05/26	4	18.45	1	18.35	18.45	3	544	0.55%
2022/05/25	4	18.20	107	18.19	18.25	-103	555	-18.54%	大賣/鉅額交易
2022/05/23	4	18.20	5	18.17	18.15	-1	590	-0.17%
2022/05/20	3	17.98	1	17.90	18.00	2	596	0.34%
2022/05/18	0	0.00	44	18.12	18.20	-44	639	-6.88%
2022/05/17	2	18.03	2	18.08	17.95	0	675	0.00%
2022/05/16	8	17.84	0	0.00	17.95	8	674	1.19%
2022/05/13	1	17.75	0	0.00	17.80	1	674	0.15%
2022/05/12	1	18.00	6	17.87	17.70	-5	668	-0.75%
2022/05/11	43	18.64	84	18.61	18.55	-41	648	-6.32%
2022/05/10	0	0.00	1	18.90	19.00	-1	637	-0.16%
2022/05/09	0	0.00	4	19.18	19.00	-4	639	-0.63%
2022/05/06	0	0.00	5	19.48	19.55	-5	633	-0.79%
2022/05/05	0	0.00	4	19.73	19.70	-4	632	-0.63%
2022/05/04	0	0.00	10	19.76	19.85	-10	633	-1.58%
2022/04/29	1	19.85	28	19.83	19.85	-27	633	-4.26%
2022/04/28	7	19.93	0	0.00	19.85	7	634	1.10%
2022/04/27	0	0.00	2	19.70	19.65	-2	630	-0.32%
2022/04/26	7	20.04	0	0.00	20.00	7	623	1.12%
2022/04/25	6	20.05	0	0.00	19.95	6	622	0.96%
2022/04/22	6	20.18	2	20.05	20.10	4	615	0.65%
2022/04/21	3	20.30	22	20.21	20.20	-19	615	-3.09%
2022/04/20	0	0.00	5	20.14	20.20	-5	615	-0.81%
2022/04/19	3	20.30	1	20.25	20.30	2	615	0.32%
2022/04/18	3	20.17	6	20.18	20.10	-3	617	-0.49%
2022/04/15	3	20.35	0	0.00	20.25	3	611	0.49%
2022/04/14	7	20.46	1	20.45	20.45	6	609	0.99%
2022/04/13	3	20.43	67	20.40	20.40	-64	608	-10.52%
2022/04/12	13	20.41	3	20.33	20.40	10	604	1.65%
2022/04/11	0	0.00	3	20.65	20.45	-3	603	-0.50%
2022/04/08	2	20.55	3	20.65	20.65	-1	598	-0.17%
2022/04/07	0	0.00	4	20.63	20.55	-4	597	-0.67%
2022/04/06	0	0.00	98	20.80	20.80	-98	594	-16.49%
2022/04/01	6	20.95	3	20.92	20.90	3	595	0.50%
2022/03/31	4	21.01	0	0.00	20.95	4	591	0.68%
2022/03/30	21	20.72	32	20.68	20.85	-11	583	-1.89%
2022/03/29	0	0.00	3	20.60	20.50	-3	584	-0.51%
2022/03/28	3	20.53	3	20.52	20.55	0	584	0.00%
2022/03/25	0	0.00	2	20.75	20.75	-2	582	-0.34%
2022/03/24	0	0.00	9	20.65	20.60	-9	581	-1.55%
2022/03/23	0	0.00	1	20.60	20.75	-1	576	-0.17%
2022/03/21	2	21.03	0	0.00	20.85	2	571	0.35%
2022/03/18	2	20.63	0	0.00	20.95	2	563	0.36%
2022/03/17	4	20.40	2	20.38	20.45	2	555	0.36%
2022/03/16	3	20.13	35	20.07	20.20	-32	556	-5.75%
2022/03/14	28	20.32	0	0.00	20.35	28	547	5.11%
2022/03/10	42	20.46	0	0.00	20.45	42	541	7.76%
2022/03/09	44	20.16	1	20.15	20.30	43	539	7.97%
2022/03/08	3	20.03	0	0.00	19.95	3	544	0.55%
2022/03/04	2	21.05	4	21.00	20.80	-2	529	-0.38%
2022/03/03	1	21.25	0	0.00	21.30	1	525	0.19%
2022/03/02	0	0.00	2	21.10	21.20	-2	535	-0.37%
2022/02/25	1	20.90	1	20.95	20.90	0	516	0.00%
2022/02/24	15	21.10	5	21.07	20.80	10	512	1.95%
2022/02/23	5	21.07	0	0.00	21.05	5	496	1.01%
2022/02/22	1	20.60	0	0.00	20.70	1	494	0.20%
2022/02/21	17	21.08	3	20.97	21.05	14	505	2.77%
2022/02/18	0	0.00	4	21.06	21.05	-4	500	-0.80%
2022/02/17	0	0.00	13	20.68	20.65	-13	478	-2.72%
2022/02/16	0	0.00	7	20.20	20.20	-7	444	-1.58%
2022/02/15	0	0.00	4	20.11	20.05	-4	453	-0.88%
2022/02/11	0	0.00	2	20.23	20.20	-2	535	-0.37%
2022/02/09	54	20.38	2	20.35	20.40	52	547	9.50%
2022/02/08	46	20.26	16	20.24	20.25	30	547	5.48%
2022/01/26	12	19.93	1	19.90	19.90	11	547	2.01%
2022/01/25	18	19.93	0	0.00	19.90	18	548	3.28%
2022/01/24	11	20.04	1	20.00	20.05	10	545	1.83%
2022/01/21	17	20.15	2	20.15	20.10	15	541	2.77%
2022/01/20	10	20.25	0	0.00	20.20	10	536	1.86%
2022/01/19	13	20.18	24	20.15	20.15	-11	543	-2.02%
2022/01/18	21	20.28	0	0.00	20.20	21	542	3.87%
2022/01/17	18	20.24	1	20.25	20.20	17	541	3.14%
2022/01/14	28	20.31	0	0.00	20.30	28	541	5.17%
2022/01/13	3	20.35	24	20.33	20.30	-21	538	-3.90%
2022/01/12	1	20.25	2	20.28	20.25	-1	541	-0.18%
2022/01/11	0	0.00	9	20.31	20.30	-9	542	-1.66%
2022/01/07	1	20.35	0	0.00	20.35	1	542	0.18%
2022/01/06	2	20.48	0	0.00	20.45	2	543	0.37%
2022/01/05	0	0.00	19	20.45	20.40	-19	549	-3.46%
2022/01/04	2	20.58	1	20.55	20.55	1	558	0.18%
2022/01/03	0	0.00	2	20.65	20.70	-2	559	-0.36%
2021/12/30	1	20.75	0	0.00	20.75	1	571	0.17%
2021/12/29	0	0.00	2	20.80	20.85	-2	577	-0.35%
2021/12/28	16	20.70	0	0.00	20.70	16	577	2.77%
2021/12/27	0	0.00	2	20.50	20.50	-2	582	-0.34%
2021/12/23	4	20.49	1	20.50	20.45	3	594	0.50%
2021/12/22	2	20.48	0	0.00	20.45	2	599	0.33%
2021/12/21	3	20.45	1	20.40	20.45	2	608	0.33%
2021/12/20	4	20.50	3	20.48	20.45	1	670	0.15%
2021/12/17	2	20.50	0	0.00	20.55	2	672	0.30%
2021/12/16	0	0.00	1	20.30	20.30	-1	673	-0.15%
2021/12/15	10	20.26	6	20.26	20.25	4	682	0.59%
2021/12/14	1	20.20	18	20.29	20.20	-17	685	-2.48%
2021/12/13	2	20.48	6	20.42	20.45	-4	685	-0.58%
2021/12/10	3	20.58	0	0.00	20.75	3	686	0.44%
2021/12/09	2	20.48	1	20.45	20.45	1	699	0.14%
2021/12/08	4	20.50	0	0.00	20.50	4	745	0.54%
2021/12/07	0	0.00	5	20.45	20.45	-5	775	-0.65%
2021/12/03	7	20.39	0	0.00	20.35	7	847	0.83%
2021/12/02	12	20.33	12	20.35	20.35	0	886	0.00%
2021/12/01	18	20.54	11	20.51	20.60	7	907	0.77%
2021/11/30	29	20.53	3	20.52	20.75	26	944	2.75%
2021/11/29	30	20.32	0	0.00	20.30	30	959	3.13%
2021/11/26	6	20.46	0	0.00	20.35	6	981	0.61%
2021/11/25	2	20.80	0	0.00	20.80	2	989	0.20%
2021/11/24	2	20.80	2	20.73	20.80	0	994	0.00%
2021/11/23	37	20.85	1	20.75	20.80	36	999	3.60%
2021/11/22	27	21.06	0	0.00	21.00	27	1,002	2.69%
2021/11/19	19	21.44	8	21.47	21.30	11	994	1.11%
2021/11/18	9	21.51	27	21.38	21.55	-18	992	-1.81%
2021/11/17	6	21.21	19	21.26	21.30	-13	978	-1.33%
2021/11/16	0	0.00	29	20.94	21.00	-29	980	-2.96%
2021/11/15	0	0.00	30	20.83	20.90	-30	986	-3.04%
2021/11/12	0	0.00	30	20.92	20.90	-30	995	-3.01%
2021/11/11	1	21.15	31	21.02	21.05	-30	1,003	-2.99%
2021/11/10	6	20.90	36	20.99	20.85	-30	1,009	-2.97%
2021/11/09	0	0.00	35	20.30	20.35	-35	950	-3.68%
2021/11/08	5	20.24	19	20.22	20.25	-14	947	-1.48%
2021/11/04	0	0.00	3	20.17	20.20	-3	958	-0.31%
2021/11/03	0	0.00	1	20.10	20.15	-1	963	-0.10%
2021/11/02	21	20.22	0	0.00	20.10	21	963	2.18%
2021/11/01	23	20.27	0	0.00	20.25	23	966	2.38%
2021/10/29	34	20.21	0	0.00	20.20	34	986	3.45%
2021/10/28	16	20.29	0	0.00	20.25	16	1,003	1.59%
2021/10/26	27	20.40	4	20.33	20.40	23	1,008	2.28%
2021/10/25	18	20.24	0	0.00	20.25	18	1,011	1.78%
2021/10/22	1.7	20.28	0	0.00	20.20	1.7	1,025	0.17%
2021/10/21	5	20.40	0	0.00	20.40	5	1,034	0.48%
2021/10/19	0	0.00	3	20.38	20.35	-3	1,054	-0.28%
2021/10/18	3	20.37	0	0.00	20.35	3	1,060	0.28%
2021/10/15	32	20.32	4	20.29	20.35	28	1,080	2.59%
2021/10/14	19	20.23	0	0.00	20.30	19	1,088	1.74%
2021/10/13	8	20.30	1	20.20	20.20	7	1,094	0.64%
2021/10/08	0	0.00	6	20.58	20.40	-6	1,110	-0.54%
2021/10/07	17	20.58	10	20.48	20.65	7	1,123	0.62%
2021/10/06	2	20.33	0	0.00	20.15	2	1,137	0.18%
2021/10/05	0	0.00	23	20.19	20.35	-23	1,152	-2.00%
2021/10/04	0	0.00	17	20.31	20.20	-17	1,194	-1.42%
2021/10/01	0	0.00	15	20.80	20.60	-15	1,275	-1.18%
2021/09/30	16	21.34	0	0.00	21.25	16	1,275	1.25%
2021/09/29	22	21.25	3	21.27	21.15	19	1,275	1.49%
2021/09/28	66	21.53	1	21.20	21.45	65	1,276	5.09%
2021/09/27	13	21.17	21	21.79	21.40	-8	1,293	-0.62%
2021/09/24	4	20.93	2	20.85	20.80	2	1,243	0.16%
2021/09/23	5	20.75	5	20.69	20.75	0	1,250	0.00%
2021/09/22	0	0.00	1	20.65	20.65	-1	1,255	-0.08%
2021/09/17	0	0.00	56	21.20	21.35	-56	1,252	-4.47%
2021/09/15	1	21.20	0	0.00	21.15	1	1,266	0.08%
2021/09/14	0	0.00	3	21.20	21.40	-3	1,275	-0.24%
2021/09/13	16	20.25	22	21.16	21.25	-6	1,271	-0.47%
2021/09/10	0	0.00	1	20.00	20.00	-1	1,241	-0.08%
2021/09/09	0	0.00	11	20.22	20.20	-11	1,217	-0.90%
2021/09/08	1	20.30	150	20.49	20.30	-149	1,213	-12.28%	大賣/鉅額交易
2021/09/07	0	0.00	59	22.11	22.10	-59	1,156	-5.10%
2021/09/06	1	22.35	8	22.42	22.35	-7	1,119	-0.63%
2021/09/03	68	22.50	0	0.00	22.50	68	1,095	6.21%
2021/09/02	0	0.00	19	22.48	22.40	-19	1,065	-1.78%
2021/09/01	72	22.57	0	0.00	22.55	72	1,053	6.83%
2021/08/31	87	22.28	9	22.09	22.35	78	1,027	7.59%
2021/08/30	2	22.13	17	22.05	22.05	-15	1,023	-1.47%
2021/08/27	51	22.00	0	0.00	22.05	51	1,031	4.95%
2021/08/26	32	21.84	0	0.00	21.85	32	1,055	3.03%
2021/08/25	11	21.56	0	0.00	21.60	11	1,086	1.01%
2021/08/24	3	21.38	6	21.37	21.35	-3	1,100	-0.27%
2021/08/23	2	21.10	0	0.00	21.20	2	1,111	0.18%
2021/08/20	0	0.00	3	20.82	20.85	-3	1,130	-0.27%
2021/08/19	0	0.00	38	20.96	20.75	-38	1,126	-3.37%
2021/08/18	96	21.02	15	20.41	21.20	81	1,131	7.16%
2021/08/16	1	21.25	0	0.00	21.25	1	1,138	0.09%
2021/08/13	2	21.98	0	0.00	21.95	2	1,136	0.18%
2021/08/11	1	22.10	0	0.00	22.10	1	1,168	0.09%
2021/08/10	2	22.20	28	22.16	22.20	-26	1,204	-2.16%
2021/08/03	3	22.40	1	22.40	22.40	2	1,628	0.12%
2021/08/02	12	22.49	0	0.00	22.50	12	1,682	0.71%
2021/07/30	1	22.45	4	22.48	22.45	-3	1,721	-0.17%
2021/07/29	0	0.00	1	22.70	22.70	-1	1,836	-0.05%
2021/07/28	3	22.62	0	0.00	22.60	3	1,927	0.16%
2021/07/27	1	22.80	0	0.00	22.80	1	2,004	0.05%
2021/07/26	2	22.73	61	22.71	22.70	-59	2,082	-2.83%
2021/07/23	16	22.65	0	0.00	22.70	16	2,134	0.75%
2021/07/21	0	0.00	3	22.35	22.30	-3	2,328	-0.13%
2021/07/16	0	0.00	7	22.65	22.35	-7	3,112	-0.22%
2021/07/15	0	0.00	40	22.34	22.35	-40	3,353	-1.19%
2021/07/14	3	22.15	2	22.23	22.25	1	3,575	0.03%
2021/07/13	12	22.88	45	22.77	22.55	-33	3,707	-0.89%
2021/07/12	0	0.00	53	23.09	22.90	-53	3,781	-1.40%
2021/07/09	2	23.33	2	23.30	23.25	0	3,846	0.00%
2021/07/08	3	23.72	0	0.00	24.00	3	3,880	0.08%
2021/07/07	0	0.00	1	22.70	22.80	-1	3,892	-0.03%
2021/07/06	0	0.00	9	22.66	22.75	-9	3,949	-0.23%
2021/07/05	0	0.00	22	22.65	22.60	-22	3,981	-0.55%
2021/07/02	35	22.71	4	22.63	22.50	31	4,031	0.77%
2021/07/01	1	22.30	0	0.00	22.30	1	4,039	0.02%
2021/06/30	0	0.00	3	22.38	22.40	-3	4,085	-0.07%
2021/06/29	2	22.25	6	22.35	22.25	-4	4,179	-0.10%
2021/06/28	7	22.36	2	22.30	22.40	5	4,281	0.12%
2021/06/25	6	22.38	2	22.40	22.35	4	4,459	0.09%
2021/06/24	6	22.17	14	22.19	22.25	-8	4,479	-0.18%
2021/06/23	21	22.05	21	21.99	22.05	0	4,525	0.00%
2021/06/22	2	21.90	34	21.91	21.90	-32	4,524	-0.71%
2021/06/21	6	21.64	5	21.84	21.65	1	4,520	0.02%
2021/06/18	0	0.00	1	22.00	22.00	-1	4,521	-0.02%
2021/06/17	0	0.00	59	22.12	22.20	-59	4,597	-1.28%
2021/06/16	4	22.18	111	22.14	22.10	-107	4,607	-2.32%	大賣/鉅額交易
2021/06/15	3	22.10	3	22.08	22.10	0	4,607	0.00%
2021/06/11	42	22.38	1	22.10	22.10	41	4,615	0.89%
2021/06/10	14	22.12	66	21.87	22.25	-52	4,613	-1.13%
2021/06/09	8	21.97	13	22.13	21.90	-5	4,607	-0.11%
2021/06/08	18	22.29	10	22.22	22.25	8	4,599	0.17%
2021/06/07	8	22.40	6	22.28	22.25	2	4,603	0.04%
2021/06/04	14	22.85	63	22.90	22.65	-49	4,592	-1.07%
2021/06/03	8	22.93	6	22.83	23.00	2	4,600	0.04%
2021/06/02	86	22.46	18	22.25	22.70	68	4,576	1.49%
2021/06/01	17	22.10	43	22.17	22.20	-26	4,540	-0.57%
2021/05/31	7	22.23	14	22.28	22.25	-7	4,527	-0.15%
2021/05/28	16	21.95	7	22.01	21.95	9	4,520	0.20%
2021/05/27	1	21.80	21	21.59	21.80	-20	4,513	-0.44%
2021/05/26	28	21.63	7	21.73	21.85	21	4,516	0.47%
2021/05/25	0	0.00	24	21.67	21.55	-24	4,515	-0.53%
2021/05/24	20	21.52	9	21.66	21.60	11	4,504	0.24%
2021/05/21	17	21.53	6	21.58	21.70	11	4,496	0.24%
2021/05/20	2	21.18	12	21.25	21.20	-10	4,494	-0.22%
2021/05/19	29	21.34	7	21.39	21.45	22	4,480	0.49%
2021/05/18	82	21.06	25	21.10	21.30	57	4,465	1.28%
2021/05/17	117	19.82	78	19.91	19.75	39	4,427	0.88%	大買/
2021/05/14	5	21.68	111	21.29	21.45	-106	4,373	-2.42%	大賣/鉅額交易
2021/05/13	27	21.77	248	21.73	21.55	-221	4,307	-5.13%	大賣/鉅額交易
2021/05/12	190	22.77	265	23.31	22.90	-75	4,204	-1.78%	大買/大賣/
2021/05/11	13	25.73	215	25.04	24.45	-202	4,103	-4.92%	大賣/鉅額交易
2021/05/10	142	25.25	26	25.03	25.35	116	3,973	2.92%	大買/鉅額交易
2021/05/07	2	24.75	99	24.73	24.80	-97	3,907	-2.48%
2021/05/06	97	25.09	32	25.01	25.10	65	3,863	1.68%
2021/05/05	84	24.80	35	24.64	24.55	49	3,748	1.31%
2021/05/04	132	24.97	61	24.51	24.15	71	3,659	1.94%	大買/
2021/05/03	70	25.40	46	25.34	25.00	24	3,574	0.67%
2021/04/29	3	26.65	14	26.16	26.00	-11	3,501	-0.31%
2021/04/28	0	0.00	29	26.42	26.65	-29	3,451	-0.84%
2021/04/27	2	26.80	21	26.27	26.10	-19	3,379	-0.56%
2021/04/26	34	26.63	10	26.79	26.75	24	3,272	0.73%
2021/04/23	0	0.00	133	27.14	26.70	-133	3,159	-4.21%	大賣/鉅額交易
2021/04/22	42	27.46	3	27.97	27.25	39	2,957	1.32%
2021/04/21	69	25.04	3	24.85	25.60	66	2,510	2.63%
2021/04/20	176	24.56	0	0.00	24.60	176	2,256	7.80%	大買/鉅額交易
2021/04/19	46	24.48	14	24.49	24.70	32	2,044	1.57%
2021/04/16	49	23.24	0	0.00	23.85	49	1,900	2.58%
2021/04/15	276	22.86	0	0.00	22.95	276	1,811	15.23%	大買/鉅額交易
2021/04/14	43	22.33	0	0.00	22.40	43	1,731	2.48%
2021/04/13	40	22.21	0	0.00	22.05	40	1,671	2.39%
2021/04/12	52	21.79	0	0.00	21.90	52	1,574	3.30%
2021/04/09	27	21.67	101	21.69	21.65	-74	1,527	-4.84%	大賣/
2021/04/08	119	21.68	3	21.67	21.90	116	1,507	7.70%	大買/鉅額交易
2021/04/07	72	21.25	111	21.25	21.30	-39	1,461	-2.67%	大賣/
2021/04/06	3	21.33	0	0.00	21.40	3	1,444	0.21%
2021/04/01	56	21.15	0	0.00	21.15	56	1,399	4.00%
2021/03/31	24	20.81	0	0.00	20.85	24	1,303	1.84%
2021/03/30	14	20.40	22	20.35	20.50	-8	1,206	-0.66%
2021/03/29	4	19.19	0	0.00	19.25	4	1,032	0.39%
2021/03/26	0	0.00	32	19.05	19.10	-32	1,030	-3.10%
2021/03/23	3	18.53	0	0.00	18.50	3	1,023	0.29%
2021/03/22	1	18.65	0	0.00	18.65	1	1,045	0.10%
2021/03/19	12	18.15	1	18.15	18.15	11	971	1.13%
2021/03/18	0	0.00	1	17.85	17.85	-1	961	-0.10%
2021/03/16	0	0.00	3	17.92	17.90	-3	965	-0.31%
2021/03/09	1	18.15	0	0.00	18.15	1	1,011	0.10%
2021/03/08	1	17.75	14	17.71	17.75	-13	997	-1.30%
2021/03/05	10	17.70	0	0.00	17.70	10	1,001	1.00%
2021/03/04	0	0.00	18	17.53	17.65	-18	1,028	-1.75%
2021/03/03	1	17.65	0	0.00	17.65	1	1,032	0.10%
2021/03/02	0	0.00	1	17.65	17.50	-1	1,033	-0.10%
2021/02/26	0	0.00	1	17.90	17.60	-1	1,039	-0.10%
2021/02/22	128	17.53	0	0.00	17.60	128	1,076	11.89%	大買/鉅額交易
2021/02/19	0	0.00	3	17.20	17.15	-3	1,068	-0.28%
2021/02/17	0	0.00	77	16.91	16.90	-77	1,100	-7.00%
2021/02/05	0	0.00	2	16.75	16.75	-2	1,102	-0.18%
2021/02/04	0	0.00	2	16.70	16.70	-2	1,108	-0.18%
2021/02/03	0	0.00	3	16.70	16.80	-3	1,130	-0.27%
2021/02/02	1	16.90	3	16.52	16.85	-2	1,227	-0.16%
2021/02/01	1	16.60	2	16.50	16.55	-1	1,223	-0.08%
2021/01/29	1	16.60	2	16.60	16.50	-1	1,217	-0.08%
2021/01/28	0	0.00	3	16.63	16.65	-3	1,210	-0.25%
2021/01/27	0	0.00	3	16.80	16.75	-3	1,205	-0.25%
2021/01/26	0	0.00	45	16.69	16.70	-45	1,201	-3.74%
2021/01/25	1	17.00	0	0.00	17.00	1	1,194	0.08%
2021/01/22	150	16.56	5	16.77	16.90	145	1,192	12.16%	大買/鉅額交易
2021/01/21	0	0.00	4	16.70	16.55	-4	1,175	-0.34%
2021/01/20	0	0.00	69	16.69	16.70	-69	1,157	-5.96%
2021/01/19	0	0.00	4	17.11	17.15	-4	1,132	-0.35%
2021/01/18	0	0.00	4	17.20	17.20	-4	1,121	-0.36%
2021/01/15	0	0.00	1	17.20	17.20	-1	1,104	-0.09%
2021/01/14	4	17.89	0	0.00	17.80	4	1,074	0.37%
2021/01/13	77	18.12	1	18.20	18.20	76	1,059	7.18%
2021/01/12	5	18.07	0	0.00	18.00	5	1,045	0.48%
2021/01/08	0	0.00	1	18.60	18.60	-1	1,027	-0.10%
2021/01/07	0	0.00	6	18.75	18.70	-6	1,015	-0.59%
2021/01/06	0	0.00	5	18.89	18.75	-5	1,009	-0.50%
2021/01/05	0	0.00	2	19.15	19.00	-2	991	-0.20%
2021/01/04	14	19.20	1	19.15	19.20	13	986	1.32%
2020/12/31	37	19.11	2	19.10	19.05	35	968	3.61%
2020/12/30	17	18.89	4	18.96	19.05	13	952	1.36%
2020/12/29	0	0.00	2	19.00	18.90	-2	939	-0.21%
2020/12/28	1	18.80	3	18.75	18.85	-2	919	-0.22%
2020/12/25	0	0.00	3	18.73	18.70	-3	907	-0.33%
2020/12/24	0	0.00	4	18.44	18.75	-4	900	-0.44%
2020/12/23	1	18.35	2	18.28	18.30	-1	888	-0.11%
2020/12/22	1	18.30	3	18.73	18.30	-2	885	-0.23%
2020/12/21	0	0.00	3	18.52	19.05	-3	875	-0.34%
2020/12/18	0	0.00	5	18.29	18.45	-5	839	-0.60%
2020/12/17	10	18.20	2	18.33	18.25	8	833	0.96%
2020/12/16	0	0.00	2	18.25	18.45	-2	842	-0.24%
2020/12/15	0	0.00	102	18.02	17.85	-102	808	-12.62%	大賣/鉅額交易
2020/12/14	4	17.95	0	0.00	18.05	4	799	0.50%
2020/12/11	3	18.10	0	0.00	17.95	3	797	0.38%
2020/12/10	0	0.00	1	18.20	18.20	-1	784	-0.13%
2020/12/09	0	0.00	1	18.10	18.25	-1	780	-0.13%
2020/12/08	0	0.00	2	18.03	18.10	-2	771	-0.26%
2020/12/07	12	18.23	0	0.00	18.20	12	760	1.58%
2020/12/03	0	0.00	59	18.25	18.20	-59	742	-7.95%
2020/12/01	0	0.00	47	18.24	18.30	-47	737	-6.37%
2020/11/30	0	0.00	17	18.20	18.20	-17	742	-2.29%
2020/11/27	0	0.00	2	18.05	18.10	-2	722	-0.28%
2020/11/26	0	0.00	2	18.08	18.10	-2	726	-0.28%
2020/11/19	38	17.51	0	0.00	17.60	38	698	5.44%
2020/11/18	0	0.00	1	17.55	17.55	-1	706	-0.14%
2020/11/17	19	17.38	0	0.00	17.45	19	709	2.68%
2020/11/13	0	0.00	1	17.10	17.10	-1	707	-0.14%
2020/11/12	0	0.00	2	17.25	17.30	-2	705	-0.28%
2020/11/11	0	0.00	2	17.08	17.20	-2	717	-0.28%
2020/10/21	17	15.95	0	0.00	15.95	17	779	2.18%
2020/10/19	120	15.95	0	0.00	16.00	120	844	14.21%	大買/鉅額交易
2020/10/13	0	0.00	63	15.71	15.70	-63	986	-6.39%
2020/10/08	33	15.99	0	0.00	16.00	33	1,033	3.19%
2020/10/07	62	15.96	0	0.00	16.00	62	1,048	5.92%
2020/10/06	35	15.86	0	0.00	15.90	35	1,067	3.28%
2020/10/05	14	15.70	0	0.00	15.70	14	1,083	1.29%
2020/09/25	4	15.65	0	0.00	15.65	4	1,151	0.35%
2020/09/22	0	0.00	3	16.60	16.50	-3	1,142	-0.26%
2020/09/15	19	16.59	0	0.00	16.60	19	1,209	1.57%
2020/09/11	0	0.00	1	16.75	16.50	-1	1,275	-0.08%
2020/09/01	37	16.56	0	0.00	16.70	37	1,319	2.80%
2020/08/21	46	16.45	0	0.00	16.35	46	1,407	3.27%
2020/08/19	36	16.80	0	0.00	16.80	36	1,378	2.61%
2020/08/18	9	16.94	0	0.00	16.90	9	1,373	0.66%
2020/08/17	10	16.83	0	0.00	16.95	10	1,375	0.73%
2020/08/04	11	16.38	0	0.00	16.35	11	1,375	0.80%
2020/07/31	53	16.49	0	0.00	16.60	53	1,384	3.83%
2020/07/30	64	16.43	0	0.00	16.40	64	1,387	4.61%
2020/07/29	0	0.00	10	16.30	16.40	-10	1,394	-0.72%
2020/07/28	0	0.00	4	15.85	15.85	-4	1,395	-0.29%
2020/07/27	0	0.00	46	16.19	16.10	-46	1,418	-3.24%
2020/07/24	0	0.00	42	16.77	16.55	-42	1,393	-3.01%
2020/07/21	8	17.95	10	17.82	18.00	-2	1,284	-0.16%
2020/07/20	0	0.00	5	17.91	17.95	-5	1,254	-0.40%
2020/07/15	81	18.08	117	18.02	18.10	-36	1,226	-2.94%	大賣/
2020/07/14	0	0.00	1	17.90	17.90	-1	1,235	-0.08%
2020/07/02	0	0.00	14	17.60	17.90	-14	1,296	-1.08%
2020/06/29	0	0.00	147	17.34	17.35	-147	1,330	-11.05%	大賣/鉅額交易
2020/06/24	0	0.00	43	17.71	17.60	-43	1,334	-3.22%
2020/06/23	0	0.00	19	17.85	17.80	-19	1,402	-1.35%
2020/06/22	0	0.00	10	18.03	17.90	-10	1,438	-0.70%
2020/06/16	10	17.05	14	17.00	17.05	-4	1,646	-0.24%
2020/06/09	0	0.00	22	17.10	17.10	-22	1,791	-1.23%
2020/06/05	0	0.00	20	16.95	16.95	-20	1,833	-1.09%
2020/06/02	0	0.00	20	16.65	16.70	-20	1,894	-1.06%
2020/05/27	3	16.32	12	16.35	16.30	-9	1,814	-0.50%
2020/05/25	0	0.00	34	15.86	16.05	-34	1,833	-1.85%
2020/05/22	1	16.05	14	15.95	16.05	-13	1,841	-0.71%
2020/05/20	1	16.10	0	0.00	16.10	1	1,859	0.05%
2020/05/19	19	16.15	4	16.10	16.20	15	1,871	0.80%
2020/05/18	10	16.07	0	0.00	16.05	10	1,872	0.53%
2020/05/14	0	0.00	39	16.53	16.20	-39	1,838	-2.12%
2020/05/13	1	16.65	0	0.00	16.65	1	1,829	0.05%
2020/05/12	4	16.75	0	0.00	16.70	4	1,836	0.22%
2020/05/04	0	0.00	46	16.75	16.85	-46	1,933	-2.38%
2020/04/27	0	0.00	19	16.43	16.45	-19	2,012	-0.94%
2020/04/24	0	0.00	11	16.04	16.15	-11	2,017	-0.55%
2020/04/23	0	0.00	10	16.16	16.20	-10	2,031	-0.49%
2020/04/22	0	0.00	7	16.10	16.15	-7	2,036	-0.34%
2020/04/21	0	0.00	69	16.09	16.10	-69	2,047	-3.37%
2020/04/20	0	0.00	82	16.50	16.50	-82	2,042	-4.01%
2020/04/17	86	16.63	0	0.00	16.60	86	2,051	4.19%
2020/04/15	0	0.00	6	16.66	16.70	-6	2,032	-0.30%
2020/04/10	2	15.85	86	15.97	16.10	-84	2,070	-4.06%
2020/04/08	8	15.70	0	0.00	15.90	8	2,129	0.38%
2020/04/07	0	0.00	40	15.37	15.45	-40	2,153	-1.86%
2020/04/06	0	0.00	10	15.05	15.15	-10	2,221	-0.45%
2020/03/30	15	14.90	0	0.00	15.10	15	2,628	0.57%
2020/03/27	310	15.24	274	15.17	15.10	36	2,604	1.38%	大買/大賣/
2020/03/26	41	14.90	262	14.90	15.00	-221	2,546	-8.68%	大賣/鉅額交易
2020/03/25	0	0.00	189	14.75	15.05	-189	2,501	-7.56%	大賣/鉅額交易
2020/03/24	130	14.03	758	13.87	14.10	-628	2,467	-25.45%	大買/大賣/鉅額交易
2020/03/23	62	13.08	714	13.05	13.25	-652	2,421	-26.93%	大賣/鉅額交易
2020/03/20	7	14.53	219	14.68	13.30	-212	2,336	-9.07%	大賣/鉅額交易
2020/03/19	707	13.91	19	13.80	13.50	688	2,214	31.07%	大買/鉅額交易
2020/03/18	210	15.14	97	15.16	14.90	113	2,164	5.22%	大買/鉅額交易
2020/03/17	90	15.11	29	15.27	15.25	61	2,169	2.81%
2020/03/16	89	16.11	41	15.92	15.80	48	2,161	2.22%
2020/03/13	37	16.00	75	16.00	16.30	-38	2,141	-1.77%
2020/03/12	49	17.60	93	17.72	17.45	-44	2,102	-2.09%
2020/03/11	251	18.51	91	18.49	18.50	160	2,097	7.63%	大買/鉅額交易
2020/03/10	1	18.55	227	18.17	18.30	-226	2,099	-10.76%	大賣/鉅額交易
2020/03/09	191	19.16	43	19.38	19.00	148	2,055	7.20%	大買/鉅額交易
2020/03/06	0	0.00	22	19.89	19.85	-22	2,026	-1.09%
2020/03/05	0	0.00	1	20.00	20.00	-1	2,033	-0.05%
2020/03/04	6	19.87	3	19.92	19.90	3	2,037	0.15%
2020/03/03	1	20.05	0	0.00	19.90	1	2,058	0.05%
2020/03/02	0	0.00	10	19.79	19.85	-10	2,070	-0.48%
2020/02/27	1	20.20	8	20.05	19.95	-7	2,164	-0.32%
2020/02/26	2	20.10	1	20.00	20.10	1	2,169	0.05%
2020/02/25	0	0.00	125	20.11	20.20	-125	2,199	-5.68%	大賣/鉅額交易
2020/02/24	0	0.00	169	20.17	20.20	-169	2,217	-7.62%	大賣/鉅額交易
2020/02/21	0	0.00	109	20.20	20.30	-109	2,275	-4.79%	大賣/鉅額交易
2020/02/20	0	0.00	132	20.20	20.20	-132	2,306	-5.72%	大賣/鉅額交易
2020/02/19	54	20.32	58	20.31	20.40	-4	2,334	-0.17%
2020/02/18	93	20.27	3	20.23	20.30	90	2,464	3.65%
2020/02/17	31	20.17	1	20.15	20.10	30	2,480	1.21%
2020/02/14	46	20.17	19	20.14	20.20	27	2,507	1.08%
2020/02/13	47	20.14	5	20.00	20.00	42	2,546	1.65%
2020/02/12	50	19.98	49	19.97	19.95	1	2,563	0.04%
2020/02/11	72	19.88	49	19.87	19.90	23	2,599	0.88%
2020/02/10	194	19.75	118	19.75	19.65	76	2,598	2.93%	大買/大賣/
2020/02/07	191	20.11	164	20.08	20.00	27	2,582	1.05%	大買/大賣/
2020/02/06	50	20.72	0	0.00	20.65	50	2,538	1.97%
2020/02/05	97	20.63	4	20.70	20.65	93	2,537	3.67%
2020/02/04	102	20.74	0	0.00	20.75	102	2,530	4.03%	大買/鉅額交易
2020/02/03	185	20.33	35	20.28	20.55	150	2,521	5.95%	大買/鉅額交易
2020/01/31	163	20.36	0	0.00	20.55	163	2,490	6.54%	大買/鉅額交易
2020/01/30	349	20.46	4	21.00	20.25	345	2,466	13.98%	大買/鉅額交易
2020/01/20	4	21.95	0	0.00	21.95	4	2,396	0.17%
2020/01/17	112	21.80	0	0.00	21.80	112	2,395	4.68%	大買/鉅額交易
2020/01/16	96	21.71	0	0.00	21.75	96	2,394	4.01%
2020/01/15	114	21.72	1	21.75	21.75	113	2,405	4.70%	大買/鉅額交易
2020/01/14	138	21.71	0	0.00	21.65	138	2,438	5.66%	大買/鉅額交易
2020/01/13	1	21.50	0	0.00	21.50	1	2,491	0.04%
2020/01/10	1	21.55	0	0.00	21.50	1	2,522	0.04%
2020/01/09	2	21.40	5	21.55	21.55	-3	2,569	-0.12%
2020/01/08	5	21.30	65	21.48	21.30	-60	2,558	-2.34%
2020/01/07	8	21.95	0	0.00	21.95	8	2,524	0.32%
2020/01/06	44	21.59	0	0.00	21.60	44	2,496	1.76%
2020/01/03	44	22.02	0	0.00	21.75	44	2,480	1.77%
2020/01/02	8	22.37	0	0.00	22.35	8	2,424	0.33%
2019/12/31	50	22.42	0	0.00	22.35	50	2,397	2.09%
2019/12/30	83	22.50	0	0.00	22.75	83	2,359	3.52%
2019/12/27	23	21.58	0	0.00	22.00	23	2,260	1.02%
2019/12/26	0	0.00	6	21.20	21.50	-6	2,168	-0.28%
2019/12/25	0	0.00	12	20.80	20.80	-12	1,959	-0.61%
2019/12/24	0	0.00	6	20.10	20.10	-6	1,838	-0.33%
2019/12/23	0	0.00	10	20.09	20.10	-10	1,846	-0.54%
2019/12/20	0	0.00	10	19.99	20.00	-10	1,839	-0.54%
2019/12/19	0	0.00	2	20.05	20.05	-2	1,850	-0.11%
2019/12/18	20	20.04	2	20.03	20.10	18	1,870	0.96%
2019/12/16	0	0.00	1	19.90	19.95	-1	1,944	-0.05%
2019/12/13	0	0.00	1	19.90	19.90	-1	1,958	-0.05%
2019/12/12	0	0.00	137	19.90	19.90	-137	1,960	-6.99%	大賣/鉅額交易
2019/12/10	4	19.86	0	0.00	19.85	4	1,961	0.20%
2019/12/09	295	19.85	55	19.62	19.85	240	1,996	12.02%	大買/鉅額交易
2019/12/06	10	19.53	163	19.60	19.45	-153	2,028	-7.54%	大賣/鉅額交易
2019/12/05	1	19.80	316	19.87	19.80	-315	2,014	-15.64%	大賣/鉅額交易
2019/12/04	1	20.15	137	19.97	20.00	-136	1,988	-6.84%	大賣/鉅額交易
2019/12/03	68	20.03	99	20.02	20.10	-31	1,974	-1.57%
2019/12/02	2	20.10	95	19.98	20.05	-93	1,988	-4.68%
2019/11/29	1	20.05	115	20.07	20.15	-114	2,009	-5.67%	大賣/鉅額交易
2019/11/28	0	0.00	195	20.02	20.00	-195	2,034	-9.58%	大賣/鉅額交易
2019/11/27	11	20.25	301	20.34	20.25	-290	2,023	-14.33%	大賣/鉅額交易
2019/11/26	55	20.50	111	20.30	20.30	-56	2,023	-2.77%	大賣/
2019/11/25	354	20.84	0	0.00	20.80	354	1,938	18.26%	大買/鉅額交易
2019/11/22	215	20.90	20	20.90	20.90	195	1,961	9.94%	大買/鉅額交易
2019/11/21	88	21.06	32	21.09	21.20	56	1,929	2.90%
2019/11/20	57	20.80	6	21.00	21.05	51	1,915	2.66%
2019/11/19	135	20.56	0	0.00	20.65	135	1,851	7.29%	大買/鉅額交易
2019/11/18	54	20.30	1	20.40	20.40	53	1,815	2.92%
2019/11/15	82	20.02	5	19.55	20.00	77	1,783	4.32%
2019/11/14	88	19.38	0	0.00	19.45	88	1,658	5.31%
2019/11/13	152	19.37	0	0.00	19.40	152	1,645	9.24%	大買/鉅額交易
2019/11/12	81	19.01	0	0.00	19.30	81	1,641	4.93%
2019/11/11	92	18.91	0	0.00	18.90	92	1,598	5.76%
2019/11/08	46	19.11	0	0.00	19.00	46	1,572	2.92%
2019/11/07	8	18.90	0	0.00	18.90	8	1,524	0.52%
2019/11/06	7	19.05	0	0.00	18.90	7	1,512	0.46%
2019/11/05	0	0.00	40	18.96	19.00	-40	1,490	-2.68%
2019/11/04	0	0.00	6	19.04	19.05	-6	1,484	-0.40%
2019/11/01	0	0.00	12	18.88	19.00	-12	1,485	-0.81%
2019/10/31	0	0.00	19	18.99	19.00	-19	1,488	-1.28%
2019/10/30	39	18.81	10	18.93	18.95	29	1,496	1.94%
2019/10/29	0	0.00	20	18.78	18.80	-20	1,500	-1.33%
2019/10/28	0	0.00	14	18.81	18.85	-14	1,498	-0.93%
2019/10/25	1	18.95	15	18.78	18.75	-14	1,497	-0.93%
2019/10/24	0	0.00	2	18.95	18.90	-2	1,484	-0.13%
2019/10/22	11	19.30	0	0.00	19.30	11	1,456	0.76%
2019/10/21	10	19.18	2	18.95	19.45	8	1,412	0.57%
2019/10/18	8	18.90	0	0.00	18.90	8	1,346	0.59%
2019/10/17	33	18.72	0	0.00	18.70	33	1,304	2.53%
2019/10/16	3	18.37	10	18.35	18.35	-7	1,253	-0.56%
2019/10/15	7	18.36	0	0.00	18.35	7	1,253	0.56%
2019/10/14	18	18.31	16	18.35	18.45	2	1,252	0.16%
2019/10/09	15	18.06	0	0.00	18.10	15	1,238	1.21%
2019/10/08	18	18.15	0	0.00	18.20	18	1,231	1.46%
2019/10/07	15	18.15	0	0.00	18.25	15	1,235	1.21%
2019/10/04	46	18.08	0	0.00	18.05	46	1,232	3.73%
2019/10/03	7	18.40	0	0.00	18.40	7	1,216	0.58%
2019/10/02	21	18.47	1	18.45	18.50	20	1,215	1.65%
2019/10/01	0	0.00	1	18.35	18.40	-1	1,206	-0.08%
2019/09/27	1	18.30	0	0.00	18.25	1	1,207	0.08%
2019/09/26	25	18.42	0	0.00	18.40	25	1,204	2.08%
2019/09/25	0	0.00	24	18.50	18.50	-24	1,201	-2.00%
2019/09/20	56	18.21	1	18.25	18.20	55	1,195	4.60%
2019/09/19	40	17.59	3	17.60	17.60	37	1,128	3.28%
2019/09/18	10	17.65	16	17.79	17.80	-6	1,122	-0.53%
2019/09/12	7	17.25	20	17.47	17.50	-13	1,099	-1.18%
2019/09/11	1	17.15	0	0.00	17.25	1	1,099	0.09%
2019/09/10	27	17.14	22	17.30	17.30	5	1,064	0.47%
2019/09/09	15	16.70	0	0.00	16.70	15	1,017	1.47%
2019/09/06	40	16.39	1	16.40	16.50	39	1,002	3.89%
2019/09/05	4	16.40	0	0.00	16.40	4	1,005	0.40%
2019/09/04	14	16.35	1	16.45	16.35	13	1,024	1.27%
2019/09/03	72	16.38	0	0.00	16.40	72	1,003	7.18%
2019/09/02	38	15.96	0	0.00	16.10	38	967	3.93%
2019/08/30	9	15.80	0	0.00	15.75	9	941	0.96%
2019/08/29	2	15.50	1	15.50	15.50	1	932	0.11%
2019/08/28	0	0.00	2	16.40	16.40	-2	925	-0.22%
2019/08/27	5	16.40	35	16.44	16.40	-30	897	-3.34%
2019/08/26	25	16.50	30	16.45	16.50	-5	857	-0.58%
2019/08/23	20	16.57	26	16.51	16.55	-6	857	-0.70%
2019/08/22	0	0.00	11	16.55	16.55	-11	858	-1.28%
2019/08/20	5	16.65	0	0.00	16.65	5	929	0.54%
2019/08/19	0	0.00	3	16.70	16.75	-3	954	-0.31%
2019/08/16	8	16.55	0	0.00	16.55	8	953	0.84%
2019/08/15	20	16.24	0	0.00	16.45	20	1,001	2.00%
2019/08/14	0	0.00	20	16.05	16.05	-20	989	-2.02%
2019/08/13	7	15.95	21	16.05	15.95	-14	1,024	-1.37%
2019/08/12	0	0.00	1	16.20	16.20	-1	1,030	-0.10%
2019/08/07	0	0.00	1	15.85	16.10	-1	1,048	-0.10%
2019/08/06	1	15.90	34	15.76	15.85	-33	1,053	-3.13%
2019/08/05	1	16.25	0	0.00	16.10	1	1,063	0.09%
2019/08/02	0	0.00	18	16.30	16.25	-18	1,069	-1.68%
2019/08/01	0	0.00	9	16.50	16.50	-9	1,132	-0.79%
2019/07/31	0	0.00	1	16.65	16.65	-1	1,138	-0.09%
2019/07/30	2	16.63	0	0.00	16.75	2	1,143	0.17%
2019/07/25	0	0.00	6	16.62	16.65	-6	1,185	-0.51%
2019/07/24	0	0.00	1	16.70	16.60	-1	1,196	-0.08%
2019/07/23	0	0.00	1	16.75	16.70	-1	1,187	-0.08%
2019/07/22	18	16.70	4	16.80	16.75	14	1,184	1.18%
2019/07/19	1	16.75	0	0.00	16.85	1	1,178	0.08%
2019/07/18	1	16.85	0	0.00	16.85	1	1,169	0.09%
2019/07/17	3	16.90	0	0.00	16.90	3	1,174	0.26%
2019/07/16	0	0.00	12	16.90	16.95	-12	1,165	-1.03%
2019/07/12	0	0.00	1	16.90	16.95	-1	1,178	-0.08%
2019/07/11	0	0.00	6	16.85	16.85	-6	1,188	-0.50%
2019/07/10	1	16.95	0	0.00	16.95	1	1,182	0.08%
2019/07/09	77	16.96	0	0.00	17.05	77	1,183	6.50%
2019/07/04	8	16.72	0	0.00	16.70	8	1,197	0.67%
2019/07/03	1	16.80	1	17.00	16.80	0	1,196	0.00%
2019/07/02	0	0.00	1	17.10	17.00	-1	1,201	-0.08%
2019/06/28	4	17.06	0	0.00	17.10	4	1,224	0.33%
2019/06/27	19	17.25	0	0.00	17.25	19	1,236	1.54%
2019/06/26	1	17.00	0	0.00	17.15	1	1,238	0.08%
2019/06/25	3	16.97	0	0.00	16.95	3	1,314	0.23%
2019/06/24	3	17.00	0	0.00	17.00	3	1,352	0.22%
2019/06/21	6	16.70	0	0.00	16.70	6	1,360	0.44%
2019/06/20	0	0.00	19	17.00	17.00	-19	1,417	-1.34%
2019/06/18	19	16.65	19	16.70	16.70	0	1,393	0.00%
2019/06/17	12	16.70	30	16.74	16.75	-18	1,392	-1.29%
2019/06/14	1	16.20	32	16.35	16.55	-31	1,383	-2.24%
2019/06/13	2	16.20	5	16.22	16.20	-3	1,386	-0.22%
2019/06/12	6	16.37	13	16.52	16.30	-7	1,387	-0.50%
2019/06/11	21	16.70	0	0.00	16.70	21	1,366	1.54%
2019/06/10	20	16.75	0	0.00	16.80	20	1,363	1.47%
2019/06/05	3	16.93	0	0.00	16.90	3	1,357	0.22%
2019/06/04	8	17.05	0	0.00	16.95	8	1,350	0.59%
2019/06/03	0	0.00	3	16.80	16.80	-3	1,332	-0.23%
2019/05/30	3	16.63	0	0.00	16.70	3	1,323	0.23%
2019/05/29	1	16.65	0	0.00	16.65	1	1,315	0.08%
2019/05/28	2	17.10	8	16.95	16.95	-6	1,305	-0.46%
2019/05/27	49	16.83	3	17.15	17.25	46	1,291	3.56%
2019/05/24	9	16.28	0	0.00	16.50	9	1,234	0.73%
2019/05/23	0	0.00	14	16.15	16.15	-14	1,222	-1.15%
2019/05/22	123	16.20	0	0.00	16.25	123	1,288	9.55%	大買/鉅額交易
2019/05/21	0	0.00	9	15.90	15.90	-9	1,235	-0.73%
2019/05/20	0	0.00	9	15.82	15.85	-9	1,215	-0.74%
2019/05/16	0	0.00	1	15.40	15.35	-1	1,179	-0.08%
2019/05/15	1	15.10	4	15.28	15.30	-3	1,174	-0.26%
2019/05/13	2	15.40	3	15.25	15.25	-1	1,165	-0.09%
2019/05/10	1	15.55	0	0.00	15.55	1	1,150	0.09%
2019/05/09	56	15.58	0	0.00	15.55	56	1,130	4.95%
2019/05/07	24	15.26	0	0.00	15.30	24	1,039	2.31%
2019/05/03	0	0.00	42	15.23	15.25	-42	1,005	-4.18%
2019/04/23	0	0.00	5	14.85	14.85	-5	965	-0.52%
2019/04/19	0	0.00	8	14.85	14.85	-8	956	-0.84%
2019/04/18	0	0.00	14	14.95	14.90	-14	949	-1.47%
2019/04/11	0	0.00	19	15.10	15.05	-19	910	-2.09%
2019/04/10	0	0.00	108	15.06	15.15	-108	902	-11.97%	大賣/鉅額交易
2019/04/08	0	0.00	107	15.12	15.10	-107	891	-12.00%	大賣/鉅額交易
2019/04/03	1	14.90	33	15.00	15.05	-32	871	-3.67%
2019/04/02	0	0.00	24	14.95	14.90	-24	856	-2.80%
2019/04/01	0	0.00	23	15.10	15.00	-23	827	-2.78%
2019/03/29	44	15.13	67	15.20	15.20	-23	791	-2.91%
2019/03/28	50	15.09	111	15.26	15.30	-61	765	-7.97%	大賣/
2019/03/27	20	14.90	23	14.71	14.85	-3	672	-0.45%
2019/03/26	0	0.00	4	14.50	14.50	-4	634	-0.63%
2019/03/25	78	14.54	0	0.00	14.55	78	626	12.45%
2019/03/22	12	14.13	0	0.00	14.20	12	565	2.12%
2019/03/21	31	13.99	0	0.00	14.10	31	554	5.59%
2019/03/19	0	0.00	1	14.00	14.00	-1	557	-0.18%
2019/03/18	15	13.97	1	14.00	14.00	14	554	2.52%
2019/03/15	10	14.00	0	0.00	13.95	10	548	1.82%
2019/03/14	0	0.00	1	13.95	13.95	-1	548	-0.18%
2019/03/13	2	13.90	9	13.91	13.95	-7	565	-1.24%
2019/03/12	26	13.91	2	13.95	14.00	24	573	4.19%
2019/03/11	0	0.00	1	13.85	13.85	-1	573	-0.17%
2019/03/08	0	0.00	4	13.80	13.80	-4	590	-0.68%
2019/03/06	15	13.83	50	13.78	13.85	-35	639	-5.47%
2019/03/05	11	13.80	4	13.80	13.80	7	661	1.06%
2019/03/04	3	13.90	5	13.87	13.85	-2	695	-0.29%
2019/02/27	13	13.90	1	13.90	13.90	12	756	1.59%
2019/02/26	24	13.93	0	0.00	13.90	24	752	3.19%
2019/02/22	42	14.10	0	0.00	14.10	42	728	5.77%
2019/02/21	140	14.08	1	14.00	14.15	139	705	19.71%	大買/鉅額交易
2019/02/20	41	13.93	0	0.00	13.95	41	627	6.54%
2019/02/18	35	13.99	70	13.96	13.95	-35	631	-5.54%
2019/02/15	5	13.91	18	13.87	13.95	-13	633	-2.05%
2019/02/14	25	13.90	0	0.00	13.90	25	632	3.95%
2019/02/13	23	13.88	0	0.00	13.95	23	626	3.67%
2019/02/12	0	0.00	2	13.80	13.80	-2	618	-0.32%
2019/02/11	0	0.00	3	13.88	13.85	-3	617	-0.49%
2019/01/30	7	13.76	0	0.00	13.80	7	615	1.14%
2019/01/29	0	0.00	24	13.71	13.70	-24	613	-3.91%
2019/01/28	9	13.80	0	0.00	13.80	9	614	1.46%
2019/01/25	0	0.00	59	13.78	13.80	-59	615	-9.58%
2019/01/24	2	13.75	17	13.75	13.75	-15	617	-2.43%
2019/01/23	2	13.73	0	0.00	13.70	2	619	0.32%
2019/01/22	1	13.75	0	0.00	13.75	1	624	0.16%
2019/01/21	1	13.75	0	0.00	13.75	1	625	0.16%
2019/01/16	0	0.00	10	13.70	13.65	-10	672	-1.49%
2019/01/14	0	0.00	1	13.75	13.70	-1	679	-0.15%
2019/01/11	0	0.00	1	13.90	13.90	-1	685	-0.15%
2019/01/02	0	0.00	1	13.65	13.60	-1	715	-0.14%
2018/12/28	0	0.00	1	13.55	13.60	-1	716	-0.14%
2018/12/27	0	0.00	1	13.65	13.55	-1	725	-0.14%
2018/12/25	0	0.00	3	13.65	13.65	-3	722	-0.42%
2018/12/24	0	0.00	2	13.83	13.90	-2	724	-0.28%
2018/12/21	0	0.00	1	13.85	13.85	-1	737	-0.14%
2018/12/20	8	13.80	0	0.00	13.90	8	737	1.08%
2018/12/19	9	13.89	1	13.95	13.95	8	731	1.09%
2018/12/18	0	0.00	5	13.84	13.80	-5	728	-0.69%
2018/12/17	1	14.00	2	14.00	14.00	-1	729	-0.14%
2018/12/13	0	0.00	1	14.10	14.10	-1	730	-0.14%
2018/12/12	1	13.90	0	0.00	14.05	1	724	0.14%
2018/12/11	4	13.80	0	0.00	13.80	4	711	0.56%
2018/12/10	16	13.81	0	0.00	13.75	16	712	2.25%
2018/12/07	6	13.89	0	0.00	13.90	6	711	0.84%
2018/12/06	8	13.81	12	13.90	13.80	-4	706	-0.57%
2018/12/05	5	13.81	0	0.00	13.85	5	698	0.72%
2018/12/04	5	14.03	2	14.05	14.00	3	762	0.39%
2018/12/03	0	0.00	2	14.25	14.20	-2	758	-0.26%
2018/11/30	4	14.05	5	14.14	14.10	-1	743	-0.13%
2018/11/29	0	0.00	10	14.20	14.20	-10	731	-1.37%
2018/11/28	15	13.92	16	13.94	13.90	-1	694	-0.14%
2018/11/27	4	14.00	111	13.80	13.95	-107	675	-15.84%	大賣/鉅額交易
2018/11/26	43	13.53	4	13.80	13.80	39	637	6.11%
2018/11/19	1	12.95	4	12.90	13.05	-3	616	-0.49%
2018/11/16	2	12.90	3	12.85	12.90	-1	622	-0.16%
2018/11/14	5	12.47	0	0.00	12.50	5	617	0.81%
2018/11/13	13	11.95	3	12.05	12.15	10	619	1.62%
2018/11/12	3	12.07	4	12.08	12.05	-1	657	-0.15%
2018/11/09	3	11.85	0	0.00	12.00	3	673	0.45%
2018/11/08	11	12.05	5	12.06	12.00	6	715	0.84%
2018/11/07	5	11.84	5	11.97	12.00	0	765	0.00%
2018/11/06	29	11.75	2	11.78	11.80	27	831	3.25%
2018/11/05	3	11.85	5	11.79	11.75	-2	838	-0.24%
2018/11/02	0	0.00	18	11.92	11.95	-18	843	-2.13%
2018/11/01	2	11.65	26	11.64	11.75	-24	855	-2.81%
2018/10/31	4	11.40	9	11.49	11.50	-5	868	-0.58%
2018/10/30	9	11.24	11	11.28	11.30	-2	877	-0.23%
2018/10/29	4	11.28	59	11.32	11.30	-55	916	-6.00%
2018/10/26	12	11.23	36	11.35	11.30	-24	973	-2.46%
2018/10/25	19	11.29	24	11.34	11.25	-5	1,011	-0.49%
2018/10/24	1	11.40	1	11.50	11.50	0	1,034	0.00%
2018/10/23	6	11.88	22	11.96	11.70	-16	1,039	-1.54%
2018/10/22	3	12.07	19	12.09	12.15	-16	1,095	-1.46%
2018/10/19	4	11.95	22	11.96	12.00	-18	1,226	-1.47%
2018/10/18	1	12.20	10	12.30	12.20	-9	1,230	-0.73%
2018/10/17	1	12.35	44	12.43	12.35	-43	1,263	-3.40%
2018/10/16	3	12.38	25	12.46	12.45	-22	1,276	-1.72%
2018/10/15	0	0.00	37	12.47	12.45	-37	1,287	-2.87%
2018/10/12	0	0.00	10	12.48	12.65	-10	1,302	-0.77%
2018/10/11	0	0.00	43	12.73	12.50	-43	1,303	-3.30%
2018/10/09	0	0.00	15	13.38	13.55	-15	1,293	-1.16%
2018/10/08	0	0.00	12	13.33	13.35	-12	1,310	-0.92%
2018/10/05	0	0.00	60	13.39	13.40	-60	1,311	-4.58%
2018/10/04	0	0.00	7	13.62	13.65	-7	1,303	-0.54%
2018/10/03	0	0.00	2	13.75	13.75	-2	1,300	-0.15%
2018/10/02	0	0.00	22	13.85	13.75	-22	1,300	-1.69%
2018/10/01	0	0.00	2	13.95	13.95	-2	1,296	-0.15%
2018/09/26	0	0.00	4	13.55	13.60	-4	1,287	-0.31%
2018/09/25	0	0.00	3	13.70	13.70	-3	1,293	-0.23%
2018/09/21	0	0.00	11	13.65	13.75	-11	1,289	-0.85%
2018/09/20	0	0.00	47	13.46	13.40	-47	1,280	-3.67%
2018/09/19	0	0.00	3	13.30	13.60	-3	1,276	-0.23%
2018/09/17	0	0.00	24	13.26	13.25	-24	1,288	-1.86%
2018/09/14	0	0.00	32	13.40	13.35	-32	1,288	-2.48%
2018/09/13	0	0.00	9	13.35	13.40	-9	1,287	-0.70%
2018/09/10	0	0.00	10	12.80	12.80	-10	1,282	-0.78%
2018/09/07	0	0.00	3	14.00	14.00	-3	1,224	-0.24%
2018/09/06	0	0.00	3	14.25	14.25	-3	1,219	-0.25%
2018/09/05	0	0.00	3	14.35	14.35	-3	1,217	-0.25%
2018/09/04	0	0.00	4	14.43	14.45	-4	1,218	-0.33%
2018/09/03	0	0.00	5	14.35	14.35	-5	1,215	-0.41%
2018/08/31	0	0.00	5	14.48	14.50	-5	1,210	-0.41%
2018/08/30	0	0.00	35	14.66	14.40	-35	1,214	-2.88%
2018/08/29	0	0.00	7	14.73	14.75	-7	1,207	-0.58%
2018/08/24	29	14.70	0	0.00	14.70	29	1,186	2.44%
2018/08/23	30	14.96	0	0.00	14.90	30	1,185	2.53%
2018/08/22	4	14.90	0	0.00	14.90	4	1,206	0.33%
2018/08/20	4	14.90	0	0.00	14.90	4	1,215	0.33%
2018/08/17	20	15.10	0	0.00	15.10	20	1,214	1.65%
2018/08/16	5	15.10	22	15.04	15.10	-17	1,185	-1.43%
2018/08/15	1	15.20	23	15.30	15.30	-22	1,183	-1.86%
2018/08/14	74	15.18	15	15.50	15.50	59	1,159	5.09%
2018/08/13	29	14.99	18	14.93	14.65	11	1,146	0.96%
2018/08/09	0	0.00	1	14.70	14.70	-1	1,156	-0.09%
2018/08/07	9	14.57	2	14.63	14.55	7	1,228	0.57%
2018/08/03	0	0.00	1	14.80	14.80	-1	1,243	-0.08%
2018/08/02	0	0.00	20	15.15	15.15	-20	1,257	-1.59%
2018/08/01	14	15.10	0	0.00	15.10	14	1,212	1.15%
2018/07/31	12	14.75	31	14.76	14.75	-19	1,217	-1.56%
2018/07/30	52	15.33	0	0.00	15.20	52	1,203	4.32%
2018/07/27	2	15.05	3	15.15	15.15	-1	1,178	-0.08%
2018/07/23	0	0.00	18	14.05	14.05	-18	1,011	-1.78%
2018/07/20	4	13.88	0	0.00	13.75	4	1,004	0.40%
2018/07/19	6	13.84	1	14.00	13.95	5	1,000	0.50%
2018/07/18	5	13.62	2	13.60	13.60	3	1,023	0.29%
2018/07/17	6	13.48	1	13.45	13.45	5	1,014	0.49%
2018/07/16	3	13.42	1	13.45	13.45	2	1,014	0.20%
2018/07/11	3	12.75	0	0.00	12.75	3	998	0.30%
2018/07/10	0	0.00	2	12.80	12.80	-2	1,016	-0.20%
2018/07/09	1	12.85	0	0.00	12.85	1	1,018	0.10%
2018/07/06	0	0.00	3	12.60	12.60	-3	1,019	-0.29%
2018/07/05	0	0.00	16	12.75	12.75	-16	1,025	-1.56%
2018/07/04	0	0.00	3	12.75	12.75	-3	1,038	-0.29%
2018/07/03	1	12.80	0	0.00	12.80	1	1,054	0.09%
2018/06/29	0	0.00	3	12.85	12.85	-3	1,071	-0.28%
2018/06/28	0	0.00	2	12.55	12.85	-2	1,092	-0.18%
2018/06/27	1	12.70	0	0.00	12.70	1	1,114	0.09%
2018/06/26	43	12.75	16	13.03	12.75	27	1,134	2.38%
2018/06/25	1	13.20	0	0.00	13.20	1	1,137	0.09%
2018/06/22	1	13.20	0	0.00	13.20	1	1,157	0.09%
2018/06/21	0	0.00	8	13.45	13.35	-8	1,163	-0.69%
2018/06/20	4	13.30	20	13.28	13.45	-16	1,164	-1.37%
2018/06/19	4	13.45	33	13.41	13.35	-29	1,165	-2.49%
2018/06/15	738	13.58	7	13.76	13.80	731	1,170	62.47%	大買/鉅額交易
2018/06/14	102	13.40	14	13.44	13.40	88	1,171	7.51%	大買/
2018/06/13	0	0.00	4	13.50	13.50	-4	1,190	-0.34%
2018/06/12	0	0.00	12	13.50	13.60	-12	1,203	-1.00%
2018/06/11	0	0.00	3	13.50	13.50	-3	1,201	-0.25%
2018/06/08	0	0.00	18	13.55	13.55	-18	1,203	-1.50%
2018/06/07	9	13.45	0	0.00	13.45	9	1,202	0.75%
2018/06/06	0	0.00	68	13.51	13.45	-68	1,199	-5.67%
2018/06/05	1	13.70	1	13.65	13.65	0	1,214	0.00%
2018/06/04	4	13.70	1	13.75	13.75	3	1,222	0.25%
2018/05/31	5	13.30	0	0.00	13.30	5	1,223	0.41%
2018/05/30	17	13.20	0	0.00	13.20	17	1,216	1.40%
2018/05/29	10	13.60	0	0.00	13.60	10	1,192	0.84%
2018/05/28	8	13.58	0	0.00	13.60	8	1,191	0.67%
2018/05/25	2	13.63	0	0.00	13.65	2	1,177	0.17%
2018/05/24	2	13.85	0	0.00	13.90	2	1,169	0.17%
2018/05/23	68	14.00	0	0.00	14.00	68	1,162	5.85%
2018/05/22	26	14.07	7	14.15	14.15	19	1,148	1.65%
2018/05/18	0	0.00	2	14.10	14.10	-2	1,102	-0.18%
2018/05/17	1	13.80	11	13.95	13.95	-10	1,055	-0.95%
2018/05/16	20	13.80	0	0.00	13.80	20	1,033	1.93%
2018/05/15	3	13.25	0	0.00	13.25	3	969	0.31%
2018/05/14	3	13.05	0	0.00	13.05	3	961	0.31%
2018/05/11	1	13.00	0	0.00	13.05	1	936	0.11%
2018/05/10	0	0.00	4	13.10	13.10	-4	918	-0.44%
2018/05/09	0	0.00	17	12.84	12.85	-17	860	-1.98%
2018/05/08	2	12.68	7	12.66	12.70	-5	847	-0.59%
2018/05/07	2	12.28	5	12.43	12.40	-3	799	-0.38%
2018/05/04	0	0.00	18	12.39	12.40	-18	786	-2.29%
2018/05/03	0	0.00	2	12.13	12.20	-2	771	-0.26%
2018/05/02	3	11.95	2	12.03	11.95	1	703	0.14%
2018/04/30	1	11.95	0	0.00	11.95	1	705	0.14%
2018/04/27	2	11.95	1	12.00	12.00	1	703	0.14%
2018/04/26	18	11.98	0	0.00	11.90	18	707	2.54%
2018/04/24	7	12.10	0	0.00	12.10	7	707	0.99%
2018/04/23	5	11.80	0	0.00	11.80	5	672	0.74%
2018/04/20	3	11.75	0	0.00	11.75	3	681	0.44%
2018/04/18	3	11.65	0	0.00	11.65	3	719	0.42%
2018/04/17	3	11.65	0	0.00	11.65	3	730	0.41%
2018/04/16	0	0.00	3	11.85	11.85	-3	743	-0.40%
2018/04/12	1	11.85	0	0.00	11.85	1	828	0.12%
2018/04/11	6	11.85	0	0.00	11.85	6	838	0.72%
2018/04/03	0	0.00	10	11.65	11.65	-10	843	-1.19%
2018/04/02	0	0.00	3	11.90	11.90	-3	887	-0.34%
2018/03/30	0	0.00	14	11.35	11.35	-14	867	-1.61%
2018/03/29	0	0.00	6	11.25	11.25	-6	868	-0.69%
2018/03/27	0	0.00	3	11.15	11.15	-3	873	-0.34%
2018/03/26	0	0.00	3	11.10	11.10	-3	850	-0.35%
2018/03/23	0	0.00	4	11.20	11.20	-4	846	-0.47%
2018/03/22	0	0.00	3	11.45	11.45	-3	844	-0.36%
2018/03/21	0	0.00	3	11.40	11.40	-3	836	-0.36%
2018/03/19	0	0.00	3	11.70	11.70	-3	804	-0.37%
2018/03/16	0	0.00	6	11.90	11.90	-6	781	-0.77%
2018/03/15	0	0.00	8	12.20	12.20	-8	764	-1.05%
2018/03/08	3	12.20	0	0.00	12.20	3	746	0.40%
2018/03/07	0	0.00	1	12.15	12.15	-1	736	-0.14%
2018/03/02	0	0.00	4	12.45	12.45	-4	785	-0.51%
2018/03/01	18	12.60	0	0.00	12.60	18	780	2.31%
2018/02/26	0	0.00	62	12.54	12.60	-62	769	-8.05%
2018/02/23	3	12.45	10	12.48	12.45	-7	762	-0.92%
2018/02/12	45	12.30	0	0.00	12.30	45	760	5.92%
2018/01/29	0	0.00	2	13.65	13.65	-2	743	-0.27%
2018/01/26	0	0.00	2	13.75	13.75	-2	738	-0.27%
2018/01/23	0	0.00	12	13.80	13.80	-12	723	-1.66%
2018/01/19	0	0.00	2	13.70	13.70	-2	716	-0.28%
2018/01/16	0	0.00	5	13.95	13.95	-5	694	-0.72%
2018/01/12	1	13.75	0	0.00	13.75	1	664	0.15%
2018/01/10	39	13.78	0	0.00	13.75	39	637	6.12%
2018/01/09	10	13.65	0	0.00	13.60	10	622	1.61%
2018/01/04	0	0.00	4	13.30	13.30	-4	514	-0.78%
2018/01/03	0	0.00	2	13.30	13.30	-2	494	-0.40%
2018/01/02	1	13.35	6	13.45	13.45	-5	496	-1.01%