得力 (1464)-美商高盛券商分點個股進出

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

得力

(1464)

可現股當沖

股價
15.45
漲跌
▼0.25
漲幅
-1.59%
成交量
827張
產業
上市紡織類股
221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

得力 (1464)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
2024/11/20	11	15.65	29	15.73	15.70	-18	1,442	-1.25%
2024/11/19	88	16.02	19	16.04	16.10	69	1,427	4.83%
2024/11/18	20	15.80	9	15.77	15.80	11	1,409	0.78%
2024/11/15	42	15.82	73	15.70	15.70	-31	1,391	-2.23%
2024/11/14	343	15.46	13	15.58	15.00	330	1,343	24.56%	大買/鉅額交易
2024/11/13	0	0.00	11	16.59	16.50	-11	1,256	-0.88%
2024/11/12	135	16.96	14	16.66	16.75	121	1,243	9.73%	大買/鉅額交易
2024/11/11	27	16.85	77	16.68	16.75	-50	1,208	-4.14%
2024/11/08	64	16.88	151	16.78	16.75	-87	1,186	-7.33%	大賣/
2024/11/07	123	16.68	12	16.50	16.80	111	1,126	9.85%	大買/鉅額交易
2024/11/06	31	16.29	8	16.03	16.00	23	1,053	2.18%
2024/11/05	15	16.32	1	16.25	16.10	14	1,044	1.34%
2024/11/04	1	16.45	31	16.33	16.20	-30	1,040	-2.88%
2024/11/01	49	16.49	39	16.43	16.60	10	1,044	0.96%
2024/10/30	42	16.29	0	0.00	16.40	42	1,019	4.12%
2024/10/29	42	16.06	89	16.12	16.50	-47	1,013	-4.64%
2024/10/28	20	16.26	91	16.62	16.65	-71	968	-7.33%
2024/10/25	15	16.06	14	16.15	16.00	1	915	0.11%
2024/10/24	42	15.60	0	0.00	15.60	42	867	4.84%
2024/10/23	6	15.72	55	15.72	15.70	-49	864	-5.67%
2024/10/22	3	15.75	18	15.76	15.80	-15	851	-1.76%
2024/10/21	26	15.93	7	16.03	15.65	19	845	2.25%
2024/10/18	45	15.68	2	15.70	15.65	43	818	5.25%
2024/10/17	19	16.18	28	16.06	16.00	-9	791	-1.14%
2024/10/16	33	15.87	23	15.83	15.90	10	743	1.34%
2024/10/15	71	15.89	38	15.99	16.05	33	712	4.63%
2024/10/14	15	15.67	103	15.70	15.95	-88	664	-13.24%	大賣/
2024/10/11	42	15.10	0	0.00	15.05	42	545	7.69%
2024/10/09	50	14.80	32	14.82	14.65	18	515	3.49%
2024/10/08	113	14.82	40	14.84	14.80	73	498	14.65%	大買/
2024/10/07	1	14.30	0	0.00	14.30	1	451	0.22%
2024/10/04	7	14.16	0	0.00	14.05	7	459	1.52%
2024/10/01	1	14.35	1	14.30	14.30	0	462	0.00%
2024/09/30	31	14.30	1	14.40	14.40	30	460	6.51%
2024/09/27	40	14.18	0	0.00	14.20	40	456	8.76%
2024/09/26	2	14.05	2	14.00	14.00	0	454	0.00%
2024/09/25	12	14.10	2	14.10	14.05	10	457	2.18%
2024/09/24	11	14.06	0	0.00	14.00	11	458	2.40%
2024/09/23	12	14.13	0	0.00	14.10	12	462	2.60%
2024/09/20	6	14.15	0	0.00	14.20	6	476	1.26%
2024/09/19	54	14.17	0	0.00	14.20	54	483	11.17%
2024/09/18	0	0.00	40	14.19	14.20	-40	481	-8.30%
2024/09/16	88	14.33	0	0.00	14.35	88	489	17.98%
2024/09/13	19	13.99	0	0.00	14.05	19	478	3.97%
2024/09/12	23	14.16	0	0.00	13.90	23	480	4.79%
2024/09/11	8	14.05	9	14.18	14.10	-1	470	-0.21%
2024/09/10	7	13.75	2	13.78	13.70	5	456	1.10%
2024/09/09	4	13.63	51	13.54	13.50	-47	439	-10.70%
2024/09/06	0	0.00	7	12.96	12.95	-7	425	-1.64%
2024/09/05	0	0.00	2	12.95	13.00	-2	430	-0.46%
2024/09/04	1	12.75	9	12.87	12.75	-8	441	-1.81%
2024/09/03	3	13.30	0	0.00	13.30	3	447	0.67%
2024/09/02	2	13.40	0	0.00	13.30	2	456	0.44%
2024/08/30	19	13.41	30	13.45	13.40	-11	474	-2.32%
2024/08/29	4	13.45	7	13.45	13.45	-3	473	-0.63%
2024/08/28	5	13.49	0	0.00	13.50	5	478	1.04%
2024/08/27	7	13.45	0	0.00	13.45	7	481	1.45%
2024/08/26	14	13.55	4	13.55	13.45	10	485	2.06%
2024/08/23	32	13.55	0	0.00	13.55	32	488	6.56%
2024/08/22	18	13.54	0	0.00	13.55	18	494	3.64%
2024/08/21	11	13.50	16	13.50	13.50	-5	499	-1.00%
2024/08/20	21	13.46	12	13.50	13.45	9	502	1.79%
2024/08/19	16	13.70	11	13.68	13.60	5	507	0.99%
2024/08/16	13	13.82	5	13.75	13.70	8	509	1.57%
2024/08/15	12	13.75	0	0.00	13.65	12	510	2.35%
2024/08/14	1	13.85	0	0.00	13.80	1	511	0.20%
2024/08/13	12	13.42	21	13.35	13.55	-9	508	-1.77%
2024/08/12	0	0.00	16	13.31	13.35	-16	515	-3.11%
2024/08/09	57	13.34	0	0.00	13.35	57	520	10.95%
2024/08/08	9	13.17	0	0.00	13.15	9	534	1.68%
2024/08/07	8	13.36	2	13.48	13.40	6	558	1.07%
2024/08/06	3	12.55	31	12.39	12.50	-28	551	-5.08%
2024/08/05	7	12.48	91	12.61	12.45	-84	545	-15.41%
2024/08/02	0	0.00	10	13.25	13.30	-10	535	-1.87%
2024/08/01	28	13.36	0	0.00	13.45	28	543	5.15%
2024/07/31	22	13.27	0	0.00	13.20	22	535	4.11%
2024/07/30	1	13.15	1	13.20	13.25	0	531	0.00%
2024/07/26	17	13.00	6	13.27	13.35	11	524	2.10%
2024/07/23	10	13.28	0	0.00	13.20	10	524	1.91%
2024/07/22	28	13.28	5	13.17	13.30	23	528	4.35%
2024/07/19	0	0.00	9	13.52	13.50	-9	520	-1.73%
2024/07/18	0	0.00	4	13.80	13.80	-4	516	-0.78%
2024/07/17	2	13.78	0	0.00	13.75	2	515	0.39%
2024/07/16	1	13.60	2	13.75	13.60	-1	515	-0.19%
2024/07/15	0	0.00	4	13.66	13.65	-4	517	-0.77%
2024/07/11	16	13.89	41	13.92	13.80	-25	510	-4.90%
2024/07/10	0	0.00	29	14.10	14.10	-29	501	-5.78%
2024/07/08	42	14.23	2	14.20	14.20	40	503	7.94%
2024/07/05	3	14.15	0	0.00	14.15	3	496	0.60%
2024/07/04	29	14.15	0	0.00	14.15	29	496	5.84%
2024/07/03	2	14.25	0	0.00	14.15	2	496	0.40%
2024/07/02	0	0.00	7	14.20	14.05	-7	495	-1.41%
2024/07/01	33	14.28	4	14.20	14.20	29	489	5.92%
2024/06/28	0	0.00	10	14.30	14.20	-10	484	-2.07%
2024/06/27	0	0.00	26	14.27	14.25	-26	480	-5.42%
2024/06/26	3	14.25	27	14.31	14.25	-24	479	-5.00%
2024/06/25	70	14.19	24	14.18	14.20	46	462	9.94%
2024/06/24	0	0.00	3	14.05	14.05	-3	454	-0.66%
2024/06/21	42	14.17	0	0.00	14.25	42	448	9.36%
2024/06/20	9	14.31	10	14.37	14.35	-1	440	-0.23%
2024/06/19	12	14.36	7	14.39	14.30	5	440	1.14%
2024/06/18	2	14.50	0	0.00	14.45	2	435	0.46%
2024/06/17	7	14.60	0	0.00	14.50	7	436	1.61%
2024/06/14	27	14.65	1	14.70	14.65	26	432	6.01%
2024/06/12	3	14.85	15	14.78	14.85	-12	424	-2.83%
2024/06/11	21	14.90	0	0.00	14.90	21	421	4.98%
2024/06/07	26	14.93	0	0.00	14.90	26	411	6.31%
2024/06/06	0	0.00	32	14.83	14.75	-32	400	-7.99%
2024/06/05	3	14.72	0	0.00	15.00	3	389	0.77%
2024/06/04	3	14.28	0	0.00	14.30	3	372	0.81%
2024/06/03	16	14.29	1	14.25	14.25	15	374	4.00%
2024/05/31	3	14.33	1	14.30	14.30	2	372	0.53%
2024/05/30	3	14.23	0	0.00	14.25	3	371	0.81%
2024/05/29	22	14.18	0	0.00	14.25	22	368	5.97%
2024/05/28	0	0.00	22	14.21	14.20	-22	366	-6.00%
2024/05/27	21	14.00	0	0.00	13.90	21	358	5.85%
2024/05/24	33	13.90	0	0.00	13.85	33	357	9.24%
2024/05/23	11	14.03	0	0.00	13.95	11	354	3.10%
2024/05/22	3	14.25	6	14.25	14.25	-3	350	-0.86%
2024/05/21	13	14.27	0	0.00	14.30	13	351	3.70%
2024/05/20	4	14.48	14	14.40	14.40	-10	356	-2.81%
2024/05/17	20	14.49	0	0.00	14.50	20	354	5.64%
2024/05/16	2	14.43	4	14.35	14.50	-2	354	-0.56%
2024/05/15	0	0.00	14	14.45	14.40	-14	340	-4.11%
2024/05/14	16	14.54	0	0.00	14.55	16	338	4.73%
2024/05/13	58	14.22	0	0.00	14.35	58	319	18.13%
2024/05/10	11	13.66	5	13.70	13.70	6	291	2.06%
2024/05/09	1	13.85	17	13.80	13.70	-16	288	-5.55%
2024/05/08	86	13.86	0	0.00	13.90	86	285	30.12%
2024/05/06	0	0.00	17	13.35	13.35	-17	260	-6.51%
2024/05/03	0	0.00	6	13.37	13.35	-6	260	-2.31%
2024/04/30	0	0.00	3	13.43	13.40	-3	258	-1.16%
2024/04/29	1	13.45	0	0.00	13.40	1	260	0.38%
2024/04/22	8	12.98	0	0.00	12.95	8	254	3.14%
2024/04/19	0	0.00	3	12.90	12.95	-3	253	-1.18%
2024/04/18	0	0.00	1	13.10	13.00	-1	250	-0.40%
2024/04/17	4	12.95	1	12.95	12.95	3	247	1.21%
2024/04/16	0	0.00	1	12.90	13.00	-1	244	-0.41%
2024/04/12	1	13.10	0	0.00	13.05	1	235	0.42%
2024/04/09	1	13.25	0	0.00	13.20	1	219	0.46%
2024/03/29	12	12.80	0	0.00	12.80	12	226	5.29%
2024/03/28	0	0.00	11	12.90	12.90	-11	223	-4.93%
2024/03/27	0	0.00	2	12.93	12.95	-2	225	-0.89%
2024/03/22	0	0.00	5	12.94	12.90	-5	221	-2.25%
2024/03/21	0	0.00	1	12.95	12.95	-1	220	-0.45%
2024/03/12	1	13.20	0	0.00	13.15	1	209	0.48%
2024/03/08	1	13.10	0	0.00	13.10	1	210	0.48%
2024/03/06	0	0.00	9	13.38	13.30	-9	204	-4.41%
2024/02/19	2	13.05	0	0.00	13.25	2	196	1.02%
2024/02/15	1	13.05	0	0.00	13.00	1	191	0.52%
2024/02/02	2	13.05	0	0.00	13.10	2	187	1.07%
2024/02/01	1	13.15	0	0.00	13.00	1	186	0.54%
2024/01/16	0	0.00	3	13.15	13.15	-3	181	-1.65%
2024/01/04	0	0.00	1	13.35	13.30	-1	172	-0.58%
2023/12/29	14	13.35	0	0.00	13.35	14	169	8.26%
2023/12/12	2	13.25	0	0.00	13.25	2	147	1.36%
2023/12/11	11	13.25	0	0.00	13.25	11	146	7.49%
2023/12/06	1	13.20	0	0.00	13.25	1	144	0.69%
2023/12/01	1	13.30	0	0.00	13.30	1	140	0.71%
2023/11/29	1	13.35	0	0.00	13.30	1	143	0.70%
2023/11/22	0.5	13.20	0	0.00	13.15	0.5	143	0.38%
2023/11/15	2	13.05	0	0.00	13.05	2	165	1.21%
2023/11/14	0	0.00	0.7	13.00	13.05	-0.7	166	-0.43%
2023/11/13	0	0.00	1	12.95	12.95	-1	168	-0.59%
2023/11/10	0	0.00	1.4	13.05	13.05	-1.4	169	-0.84%
2023/11/09	0	0.00	1	13.05	13.05	-1	171	-0.58%
2023/11/08	0	0.00	1	13.10	13.10	-1	181	-0.55%
2023/11/07	0	0.00	1	13.05	13.05	-1	185	-0.54%
2023/11/06	0	0.00	1	13.10	13.10	-1	189	-0.53%
2023/11/03	0	0.00	1	13.05	13.05	-1	191	-0.52%
2023/10/27	0	0.00	1	13.10	13.10	-1	196	-0.51%
2023/10/23	0	0.00	11	13.24	13.25	-11	204	-5.37%
2023/10/11	1	13.60	0	0.00	13.55	1	214	0.47%
2023/10/02	1	13.70	0	0.00	13.60	1	220	0.45%
2023/09/28	1	13.60	51	13.54	13.50	-50	223	-22.34%
2023/09/27	0	0.00	3	13.53	13.55	-3	222	-1.35%
2023/09/26	0	0.00	2	13.60	13.60	-2	227	-0.88%
2023/09/25	0	0.00	2	13.65	13.65	-2	231	-0.87%
2023/09/22	1	13.75	18	13.67	13.75	-17	232	-7.32%
2023/09/19	5	13.83	0	0.00	13.85	5	253	1.97%
2023/09/18	1	13.90	0	0.00	13.85	1	256	0.39%
2023/09/15	5	13.90	0	0.00	13.95	5	263	1.90%
2023/09/14	1	13.90	1	13.85	13.85	0	270	0.00%
2023/09/13	1	13.85	2	13.85	13.85	-1	280	-0.36%
2023/09/12	7	13.86	0	0.00	13.85	7	308	2.27%
2023/09/11	1	13.85	0	0.00	13.90	1	309	0.32%
2023/09/08	2	13.88	0	0.00	13.85	2	311	0.64%
2023/09/07	1	13.95	0	0.00	13.85	1	312	0.32%
2023/09/06	1	13.90	1	13.90	13.95	0	315	0.00%
2023/09/05	0	0.00	6	14.00	13.95	-6	318	-1.88%
2023/09/04	32	13.95	0	0.00	13.90	32	319	10.02%
2023/09/01	6	13.85	8	13.84	13.85	-2	321	-0.62%
2023/08/31	0	0.00	9	13.80	13.85	-9	319	-2.81%
2023/08/30	0	0.00	14	13.85	13.85	-14	322	-4.34%
2023/08/29	0	0.00	23	14.01	14.05	-23	326	-7.03%
2023/08/28	0	0.00	27	13.84	14.05	-27	326	-8.28%
2023/08/25	0	0.00	8	13.55	13.60	-8	322	-2.48%
2023/08/24	0	0.00	21	13.59	13.55	-21	322	-6.51%
2023/08/23	0	0.00	41	14.50	14.45	-41	305	-13.42%
2023/08/22	0	0.00	8	14.60	14.65	-8	297	-2.69%
2023/08/21	0	0.00	9	14.70	14.65	-9	295	-3.04%
2023/08/18	0	0.00	20	14.78	14.75	-20	296	-6.74%
2023/08/17	1	14.75	3	14.67	14.70	-2	299	-0.67%
2023/08/16	0	0.00	18	14.70	14.70	-18	297	-6.05%
2023/08/14	0	0.00	22	14.88	14.80	-22	296	-7.43%
2023/08/11	0	0.00	12	15.15	15.10	-12	291	-4.12%
2023/08/10	0	0.00	5	15.15	15.15	-5	289	-1.73%
2023/08/09	0	0.00	7	15.20	15.25	-7	288	-2.43%
2023/08/08	0	0.00	14	15.23	15.25	-14	292	-4.79%
2023/08/04	1	15.25	0	0.00	15.30	1	294	0.34%
2023/08/02	5	15.38	0	0.00	15.30	5	295	1.69%
2023/08/01	1	15.45	0	0.00	15.40	1	302	0.33%
2023/07/31	2	15.45	0	0.00	15.35	2	303	0.66%
2023/07/27	22	15.40	0	0.00	15.40	22	308	7.13%
2023/07/25	1	15.25	1	15.35	15.25	0	315	0.00%
2023/07/24	4	15.28	0	0.00	15.35	4	328	1.22%
2023/07/21	4	15.30	4	15.30	15.25	0	359	0.00%
2023/07/18	2	15.20	0	0.00	15.20	2	366	0.55%
2023/07/17	3	15.30	13	15.25	15.20	-10	365	-2.74%
2023/07/14	0	0.00	5	15.29	15.30	-5	364	-1.37%
2023/07/10	2	15.40	8	15.36	15.35	-6	369	-1.62%
2023/07/07	0	0.00	1	15.45	15.40	-1	370	-0.27%
2023/07/06	6	15.55	0	0.00	15.50	6	368	1.63%
2023/07/05	3	15.55	0	0.00	15.55	3	367	0.82%
2023/07/03	31	15.70	0	0.00	15.70	31	362	8.55%
2023/06/30	1	15.75	10	15.76	15.75	-9	361	-2.49%
2023/06/29	2	15.85	0	0.00	15.80	2	361	0.55%
2023/06/28	2	15.70	1	15.60	15.85	1	350	0.29%
2023/06/27	0	0.00	12	15.45	15.45	-12	346	-3.47%
2023/06/26	1	15.55	4	15.55	15.55	-3	347	-0.86%
2023/06/21	0	0.00	22	15.48	15.65	-22	344	-6.38%
2023/06/19	0	0.00	33	15.63	15.60	-33	333	-9.89%
2023/06/16	8	15.60	8	15.64	15.70	0	328	0.00%
2023/06/12	0	0.00	2	15.05	15.05	-2	312	-0.64%
2023/06/09	0	0.00	26	15.10	15.05	-26	312	-8.33%
2023/06/08	0	0.00	2	15.15	15.10	-2	313	-0.64%
2023/06/07	0	0.00	5	15.19	15.15	-5	318	-1.57%
2023/06/06	0	0.00	7	15.15	15.15	-7	320	-2.18%
2023/06/05	0	0.00	8	15.24	15.15	-8	324	-2.46%
2023/06/02	3	15.05	2	15.25	15.25	1	331	0.30%
2023/05/31	0	0.00	3	15.03	15.00	-3	340	-0.88%
2023/05/24	64	15.20	0	0.00	15.25	64	363	17.62%
2023/05/19	15	15.18	3	15.17	15.15	12	356	3.36%
2023/05/18	6	15.23	0	0.00	15.20	6	356	1.68%
2023/05/17	18	15.23	0	0.00	15.20	18	353	5.09%
2023/05/16	7	15.05	1	15.10	15.00	6	349	1.72%
2023/05/10	12	15.10	0	0.00	15.15	12	339	3.53%
2023/05/09	24	15.11	0	0.00	15.10	24	339	7.07%
2023/05/08	36	15.18	0	0.00	15.15	36	336	10.70%
2023/05/05	2	15.30	0	0.00	15.30	2	329	0.61%
2023/05/04	40	15.40	0	0.00	15.35	40	329	12.15%
2023/05/03	20	15.27	0	0.00	15.25	20	324	6.15%
2023/05/02	23	15.32	0	0.00	15.30	23	319	7.20%
2023/04/28	1	15.30	0	0.00	15.30	1	315	0.32%
2023/04/27	11	15.45	6	15.35	15.30	5	310	1.61%
2023/04/26	0	0.00	123	15.30	15.30	-123	294	-41.73%	大賣/鉅額交易
2023/04/17	1	15.00	0	0.00	14.95	1	250	0.40%
2023/04/13	0	0.00	1	14.95	14.90	-1	243	-0.41%
2023/04/12	0	0.00	1	14.95	14.95	-1	242	-0.41%
2023/04/11	1	15.00	1	14.95	14.95	0	242	0.00%
2023/04/10	0	0.00	1	14.95	14.95	-1	242	-0.41%
2023/03/30	0	0.00	2	15.00	14.80	-2	245	-0.81%
2023/03/27	3	14.92	0	0.00	14.90	3	246	1.22%
2023/03/22	6	14.90	0	0.00	14.70	6	242	2.47%
2023/03/21	2	14.85	0	0.00	14.80	2	243	0.82%
2023/03/14	1	15.10	0	0.00	15.10	1	228	0.44%
2023/03/13	0	0.00	6	15.09	15.15	-6	228	-2.63%
2023/03/10	0	0.00	43	15.21	15.20	-43	223	-19.25%
2023/03/09	2	15.30	0	0.00	15.30	2	220	0.91%
2023/03/08	1	15.30	0	0.00	15.30	1	216	0.46%
2023/03/07	1	15.35	0	0.00	15.35	1	211	0.47%
2023/03/03	1	15.05	0	0.00	15.05	1	199	0.50%
2023/03/02	1	15.10	2	15.05	15.10	-1	192	-0.52%
2023/03/01	1	14.50	0	0.00	14.55	1	174	0.57%
2023/02/24	0	0.00	7	14.29	14.35	-7	167	-4.18%
2023/02/20	0	0.00	1	14.15	14.25	-1	170	-0.59%
2023/02/16	0	0.00	12	14.15	14.15	-12	182	-6.59%
2023/02/14	1	14.20	0	0.00	14.15	1	183	0.54%
2023/02/13	1	14.20	0	0.00	14.15	1	185	0.54%
2023/02/10	0	0.00	3	14.15	14.15	-3	183	-1.63%
2023/02/09	0	0.00	1	14.15	14.25	-1	181	-0.55%
2023/02/08	0	0.00	1	14.10	14.15	-1	180	-0.55%
2023/02/07	0	0.00	1	14.05	14.05	-1	178	-0.56%
2023/02/06	5	14.10	0	0.00	14.10	5	177	2.82%
2023/02/02	3	14.10	0	0.00	14.10	3	174	1.72%
2023/02/01	7	14.05	0	0.00	14.05	7	171	4.08%
2023/01/17	0	0.00	3	14.07	14.05	-3	170	-1.76%
2023/01/16	0	0.00	3	14.07	14.05	-3	169	-1.77%
2023/01/13	0	0.00	3	14.05	14.10	-3	169	-1.77%
2023/01/10	0	0.00	1	14.10	14.10	-1	171	-0.58%
2023/01/09	1	14.15	0	0.00	14.10	1	173	0.58%
2022/12/28	0	0.00	1	14.15	14.05	-1	181	-0.55%
2022/12/27	1	14.20	0	0.00	14.20	1	183	0.55%
2022/12/23	1	14.05	0	0.00	14.05	1	175	0.57%
2022/12/20	1	14.15	1	13.85	13.85	0	184	0.00%
2022/12/16	0	0.00	2	14.20	14.15	-2	195	-1.02%
2022/12/15	3	14.40	1	14.40	14.30	2	197	1.01%
2022/12/13	0	0.00	2	14.33	14.30	-2	206	-0.97%
2022/12/09	0	0.00	1	14.35	14.40	-1	218	-0.46%
2022/12/07	0	0.00	1	14.25	14.30	-1	277	-0.36%
2022/12/05	0	0.00	2	14.48	14.45	-2	284	-0.70%
2022/11/30	0	0.00	4	14.33	14.35	-4	290	-1.38%
2022/11/28	0	0.00	13	14.21	14.25	-13	291	-4.46%
2022/11/24	0	0.00	1	14.25	14.35	-1	290	-0.34%
2022/11/23	0	0.00	6	14.38	14.45	-6	289	-2.07%
2022/11/22	3	14.45	11	14.44	14.50	-8	290	-2.75%
2022/11/21	4	14.48	9	14.48	14.55	-5	294	-1.70%
2022/11/18	2	14.63	7	14.71	14.55	-5	298	-1.67%
2022/11/17	0	0.00	29	14.52	14.60	-29	298	-9.71%
2022/11/16	2	14.45	15	14.50	14.25	-13	298	-4.36%
2022/11/15	1	14.50	0	0.00	14.50	1	299	0.33%
2022/11/14	0	0.00	1	14.80	14.80	-1	295	-0.34%
2022/11/11	10	14.10	0	0.00	14.05	10	287	3.47%
2022/11/09	1	14.05	2	14.05	14.05	-1	287	-0.35%
2022/11/08	1	14.15	6	14.24	14.15	-5	287	-1.74%
2022/11/07	0	0.00	3	14.13	14.15	-3	289	-1.04%
2022/11/04	1	13.95	1	14.10	14.10	0	293	0.00%
2022/11/03	0	0.00	8	13.98	14.00	-8	303	-2.63%
2022/11/02	0	0.00	4	14.05	14.05	-4	314	-1.27%
2022/11/01	1	14.00	11	14.00	14.00	-10	317	-3.15%
2022/10/27	2	13.90	2	13.83	13.90	0	328	0.00%
2022/10/26	1	13.75	5	13.84	13.75	-4	331	-1.21%
2022/10/25	0	0.00	4	13.73	13.70	-4	340	-1.17%
2022/10/21	15	13.69	3	13.65	13.65	12	347	3.45%
2022/10/20	5	13.61	5	13.66	13.60	0	359	0.00%
2022/10/19	3	13.90	25	13.86	13.80	-22	387	-5.68%
2022/10/18	0	0.00	6	13.94	13.90	-6	417	-1.44%
2022/10/17	1	13.85	2	14.00	13.90	-1	418	-0.24%
2022/10/14	2	14.20	15	14.17	14.20	-13	415	-3.13%
2022/10/13	3	13.90	30	13.87	13.85	-27	418	-6.45%
2022/10/12	0	0.00	2	14.40	14.35	-2	414	-0.48%
2022/10/11	4	14.35	28	14.40	14.40	-24	415	-5.78%
2022/10/07	0	0.00	3	14.65	14.60	-3	414	-0.72%
2022/10/06	1	14.60	5	14.56	14.60	-4	414	-0.96%
2022/10/05	0	0.00	4	14.53	14.50	-4	416	-0.96%
2022/10/04	0	0.00	15	14.61	14.55	-15	418	-3.58%
2022/10/03	0	0.00	8	14.49	14.40	-8	416	-1.92%
2022/09/30	5	14.51	1	14.60	14.80	4	416	0.96%
2022/09/29	1	14.80	2	14.55	14.65	-1	419	-0.24%
2022/09/28	9	14.79	2	14.65	14.60	7	421	1.66%
2022/09/27	15	14.70	0	0.00	14.75	15	417	3.59%
2022/09/26	40	14.62	0	0.00	14.60	40	417	9.57%
2022/09/23	104	15.06	0	0.00	15.05	104	419	24.82%	大買/鉅額交易
2022/09/22	5	15.09	4	15.20	15.35	1	413	0.24%
2022/09/21	12	15.29	45	15.29	15.25	-33	409	-8.06%
2022/09/20	1	15.45	18	15.35	15.50	-17	404	-4.21%
2022/09/19	5	15.25	17	15.26	15.25	-12	403	-2.98%
2022/09/16	36	15.53	4	15.53	15.50	32	401	7.97%
2022/09/15	3	15.85	35	15.70	15.45	-32	394	-8.11%
2022/09/14	69	15.45	13	15.88	15.85	56	382	14.66%
2022/09/13	10	15.05	1	15.00	15.05	9	337	2.66%
2022/09/12	7	15.00	1	15.05	15.00	6	339	1.76%
2022/09/08	31	14.81	1	14.90	14.95	30	338	8.85%
2022/09/07	2	14.45	3	14.52	14.55	-1	333	-0.30%
2022/09/06	1	14.50	2	14.43	14.50	-1	332	-0.30%
2022/09/05	6	14.40	13	14.45	14.50	-7	332	-2.10%
2022/09/02	2	14.53	0	0.00	14.45	2	334	0.60%
2022/09/01	0	0.00	3	14.47	14.50	-3	334	-0.90%
2022/08/31	0	0.00	11	14.60	14.60	-11	334	-3.29%
2022/08/30	1	14.60	10	14.60	14.60	-9	335	-2.68%
2022/08/29	1	14.40	1	14.55	14.55	0	336	0.00%
2022/08/26	10	14.90	0	0.00	14.75	10	335	2.98%
2022/08/25	21	14.85	0	0.00	14.85	21	332	6.31%
2022/08/24	23	14.70	0	0.00	14.65	23	331	6.95%
2022/08/23	2	14.40	0	0.00	14.45	2	328	0.61%
2022/08/22	34	14.49	0	0.00	14.40	34	328	10.36%
2022/08/19	11	14.46	0	0.00	14.40	11	327	3.36%
2022/08/18	3	14.45	0	0.00	14.55	3	326	0.92%
2022/08/17	0	0.00	19	14.51	14.60	-19	326	-5.82%
2022/08/15	1	14.60	0	0.00	14.65	1	327	0.31%
2022/08/11	1	14.50	6	14.53	14.60	-5	329	-1.52%
2022/08/10	0	0.00	2	14.43	14.50	-2	330	-0.61%
2022/08/09	19	14.48	3	14.85	14.90	16	320	4.99%
2022/08/08	9	14.26	0	0.00	14.35	9	311	2.89%
2022/08/05	3	14.40	2	14.40	14.45	1	313	0.32%
2022/08/04	9	14.13	5	14.09	14.20	4	320	1.25%
2022/08/03	18	14.26	0	0.00	14.40	18	326	5.52%
2022/08/02	8	14.39	2	14.35	14.25	6	330	1.82%
2022/08/01	1	14.45	12	14.32	14.45	-11	352	-3.12%
2022/07/29	1	13.95	18	14.12	14.10	-17	348	-4.88%
2022/07/28	0	0.00	37	14.17	13.95	-37	349	-10.58%
2022/07/27	3	14.00	7	14.11	14.10	-4	346	-1.16%
2022/07/26	24	14.35	30	14.44	14.35	-6	340	-1.76%
2022/07/25	19	13.91	11	14.24	14.40	8	314	2.54%
2022/07/22	3	13.00	1	12.90	13.10	2	283	0.70%
2022/07/21	1	12.75	0	0.00	12.90	1	288	0.35%
2022/07/20	0	0.00	27	12.83	12.80	-27	290	-9.31%
2022/07/19	0	0.00	6	12.77	12.80	-6	291	-2.06%
2022/07/18	0	0.00	9	12.68	12.65	-9	295	-3.04%
2022/07/15	4	12.60	2	12.73	12.65	2	299	0.67%
2022/07/14	0	0.00	4	12.83	12.70	-4	302	-1.32%
2022/07/13	10	12.67	1	12.60	12.75	9	304	2.95%
2022/07/12	8	12.61	8	12.57	12.50	0	305	0.00%
2022/07/11	0	0.00	2	13.03	12.90	-2	306	-0.65%
2022/07/08	2	12.98	4	13.04	13.00	-2	311	-0.64%
2022/07/07	12	12.63	0	0.00	12.70	12	314	3.82%
2022/07/06	0	0.00	5	12.90	12.95	-5	316	-1.58%
2022/07/05	1	13.15	0	0.00	13.15	1	339	0.29%
2022/07/04	4	13.20	1	13.30	13.15	3	346	0.87%
2022/07/01	12	13.18	3	13.57	13.05	9	351	2.56%
2022/06/30	0	0.00	5	13.78	13.60	-5	348	-1.43%
2022/06/29	0	0.00	10	13.90	13.95	-10	352	-2.84%
2022/06/28	0	0.00	4	13.98	14.00	-4	357	-1.12%
2022/06/27	3	13.87	0	0.00	13.90	3	358	0.84%
2022/06/24	4	13.79	1	13.85	13.75	3	356	0.84%
2022/06/23	1	13.70	4	13.73	13.70	-3	358	-0.84%
2022/06/22	1	13.75	5	13.71	13.75	-4	361	-1.11%
2022/06/21	1	13.85	1	13.85	13.85	0	363	0.00%
2022/06/20	1	13.65	1	13.65	13.60	0	365	0.00%
2022/06/17	1	13.85	3	13.78	13.75	-2	361	-0.55%
2022/06/16	0	0.00	3	13.90	13.90	-3	358	-0.84%
2022/06/15	1	14.00	1	13.80	14.00	0	359	0.00%
2022/06/13	0	0.00	24	13.92	13.90	-24	372	-6.43%
2022/06/10	0	0.00	2	14.15	14.20	-2	377	-0.53%
2022/06/09	1	14.25	1	14.20	14.30	0	383	0.00%
2022/06/08	3	14.25	0	0.00	14.30	3	384	0.78%
2022/06/07	0	0.00	1	14.05	14.05	-1	388	-0.26%
2022/06/06	2	14.00	0	0.00	14.00	2	397	0.50%
2022/06/01	0	0.00	6	14.18	14.10	-6	424	-1.41%
2022/05/31	0	0.00	4	14.05	14.20	-4	424	-0.94%
2022/05/30	53	14.05	1	14.00	14.10	52	423	12.29%
2022/05/27	2	13.95	1	14.00	13.95	1	423	0.24%
2022/05/26	2	13.95	0	0.00	13.95	2	425	0.47%
2022/05/24	0	0.00	4	13.89	13.90	-4	440	-0.91%
2022/05/23	0	0.00	2	14.03	13.95	-2	444	-0.45%
2022/05/20	1	14.00	2	14.05	14.00	-1	447	-0.22%
2022/05/18	0	0.00	19	14.05	14.10	-19	452	-4.20%
2022/05/17	0	0.00	1	14.05	14.05	-1	451	-0.22%
2022/05/16	32	14.06	3	14.02	14.05	29	458	6.33%
2022/05/13	1	14.00	4	13.91	13.90	-3	462	-0.65%
2022/05/12	2	14.30	20	13.80	13.85	-18	465	-3.87%
2022/05/11	4	14.15	0	0.00	14.30	4	457	0.88%
2022/05/10	4	14.06	0	0.00	14.10	4	456	0.88%
2022/05/09	4	14.76	34	14.16	14.05	-30	457	-6.56%
2022/05/06	1	15.00	2	15.05	15.10	-1	445	-0.22%
2022/05/05	2	15.18	0	0.00	15.10	2	443	0.45%
2022/05/04	0	0.00	3	15.13	15.10	-3	442	-0.68%
2022/05/03	2	15.25	0	0.00	15.10	2	453	0.44%
2022/04/29	5	15.27	1	15.30	15.25	4	454	0.88%
2022/04/28	1	15.35	0	0.00	15.30	1	461	0.22%
2022/04/27	2	15.18	2	15.18	15.15	0	465	0.00%
2022/04/26	0	0.00	8	15.46	15.50	-8	471	-1.69%
2022/04/25	0	0.00	4	15.61	15.55	-4	509	-0.79%
2022/04/22	8	15.92	0	0.00	15.95	8	523	1.53%
2022/04/21	7	15.86	0	0.00	15.80	7	523	1.34%
2022/04/20	9	15.84	2	15.83	15.80	7	521	1.34%
2022/04/19	0	0.00	6	15.66	15.70	-6	516	-1.16%
2022/04/18	0	0.00	5	15.61	15.60	-5	517	-0.97%
2022/04/14	0	0.00	1	15.65	15.65	-1	523	-0.19%
2022/04/13	0	0.00	1	15.60	15.50	-1	522	-0.19%
2022/04/12	0	0.00	1	15.55	15.50	-1	518	-0.19%
2022/04/11	66	15.72	0	0.00	15.65	66	513	12.86%
2022/04/08	7	15.33	0	0.00	15.30	7	492	1.42%
2022/04/07	2	15.15	2	15.15	15.20	0	490	0.00%
2022/04/06	0	0.00	1	15.20	15.35	-1	488	-0.20%
2022/04/01	0	0.00	2	15.30	15.25	-2	485	-0.41%
2022/03/31	0	0.00	3	15.32	15.35	-3	479	-0.63%
2022/03/30	0	0.00	2	15.40	15.35	-2	477	-0.42%
2022/03/29	0	0.00	3	15.33	15.35	-3	481	-0.62%
2022/03/28	0	0.00	7	15.19	15.35	-7	484	-1.45%
2022/03/23	0	0.00	6	15.42	15.45	-6	491	-1.22%
2022/03/18	8	15.29	0	0.00	15.35	8	488	1.64%
2022/03/17	7	15.16	0	0.00	15.25	7	487	1.44%
2022/03/16	0	0.00	17	15.03	15.05	-17	480	-3.54%
2022/03/15	0	0.00	3	15.17	15.10	-3	473	-0.63%
2022/03/14	22	15.33	12	15.28	15.30	10	464	2.15%
2022/03/11	12	15.23	1	15.30	15.25	11	461	2.39%
2022/03/10	21	15.32	0	0.00	15.35	21	462	4.54%
2022/03/09	21	15.13	0	0.00	15.20	21	459	4.57%
2022/03/08	0	0.00	16	15.11	15.15	-16	451	-3.54%
2022/03/07	0	0.00	5	15.34	15.35	-5	436	-1.15%
2022/03/04	0	0.00	3	15.78	15.70	-3	428	-0.70%
2022/03/03	0	0.00	6	15.85	15.90	-6	430	-1.39%
2022/03/02	4	15.93	0	0.00	15.90	4	434	0.92%
2022/02/25	0	0.00	1	15.75	15.75	-1	432	-0.23%
2022/02/24	0	0.00	12	15.70	15.65	-12	428	-2.80%
2022/02/22	0	0.00	3	16.00	16.10	-3	420	-0.71%
2022/02/21	1	16.25	0	0.00	16.25	1	418	0.24%
2022/02/15	0	0.00	15	15.99	16.00	-15	412	-3.63%
2022/02/14	0	0.00	2	16.10	16.00	-2	409	-0.49%
2022/02/11	6	16.37	0	0.00	16.35	6	407	1.47%
2022/02/10	14	16.29	2	16.30	16.40	12	406	2.95%
2022/02/08	21	16.57	0	0.00	16.65	21	396	5.30%
2022/01/26	4	15.88	0	0.00	15.85	4	388	1.03%
2022/01/25	1	16.10	200	15.92	15.85	-199	388	-51.25%	大賣/鉅額交易
2022/01/24	9	16.28	0	0.00	16.20	9	379	2.37%
2022/01/21	13	16.24	11	16.19	16.30	2	373	0.54%
2022/01/20	13	16.50	8	16.44	16.55	5	366	1.36%
2022/01/19	1	16.65	5	16.59	16.65	-4	363	-1.10%
2022/01/18	3	16.70	3	16.67	16.70	0	355	0.00%
2022/01/17	43	16.19	0	0.00	16.25	43	317	13.52%
2022/01/13	0	0.00	1	15.85	15.90	-1	336	-0.30%
2022/01/12	0	0.00	1	15.90	15.90	-1	339	-0.29%
2022/01/11	0	0.00	1	15.85	15.85	-1	342	-0.29%
2022/01/10	21	15.94	1	15.95	15.95	20	343	5.82%
2022/01/07	6	15.78	0	0.00	15.70	6	337	1.78%
2022/01/04	2	15.65	0	0.00	15.65	2	359	0.56%
2021/12/29	2	15.80	0	0.00	15.85	2	357	0.56%
2021/12/20	1	15.75	0	0.00	15.75	1	370	0.27%
2021/12/17	1	15.40	63	15.34	15.40	-62	359	-17.25%
2021/12/15	5	15.30	0	0.00	15.25	5	362	1.38%
2021/12/14	6	15.38	0	0.00	15.35	6	361	1.66%
2021/12/13	3	15.47	0	0.00	15.45	3	362	0.83%
2021/12/10	2	15.40	0	0.00	15.45	2	363	0.55%
2021/12/09	2	15.45	0	0.00	15.35	2	365	0.55%
2021/12/08	2	15.40	0	0.00	15.35	2	368	0.54%
2021/12/07	2	15.30	0	0.00	15.30	2	367	0.54%
2021/12/06	1	15.25	0	0.00	15.20	1	366	0.27%
2021/12/03	2	15.30	0	0.00	15.30	2	367	0.54%
2021/12/02	2	15.38	60	15.25	15.30	-58	366	-15.82%
2021/12/01	2	15.28	1	15.50	15.50	1	370	0.27%
2021/11/30	2	15.28	1	15.20	15.20	1	373	0.27%
2021/11/29	1	15.45	11	15.25	15.25	-10	371	-2.69%
2021/11/26	1	15.55	0	0.00	15.55	1	369	0.27%
2021/11/25	0	0.00	2	15.73	15.75	-2	370	-0.54%
2021/11/24	0	0.00	70	15.69	15.80	-70	371	-18.85%
2021/11/23	0	0.00	7	15.79	15.80	-7	370	-1.89%
2021/11/22	0	0.00	3	16.03	16.00	-3	368	-0.81%
2021/11/19	0	0.00	2	16.00	16.05	-2	367	-0.54%
2021/11/18	0	0.00	3	16.00	16.05	-3	368	-0.81%
2021/11/17	1	16.25	10	16.11	16.15	-9	374	-2.40%
2021/11/16	2	16.00	16	16.01	16.10	-14	378	-3.70%
2021/11/15	0	0.00	16	15.83	15.85	-16	381	-4.19%
2021/11/12	0	0.00	16	15.85	15.90	-16	392	-4.08%
2021/11/11	0	0.00	2	15.73	15.80	-2	395	-0.51%
2021/11/10	0	0.00	3	15.92	15.70	-3	408	-0.73%
2021/11/09	0	0.00	6	15.72	15.80	-6	410	-1.46%
2021/11/08	0	0.00	7	15.76	15.80	-7	416	-1.68%
2021/11/05	0	0.00	2	15.68	15.80	-2	428	-0.47%
2021/11/04	3	15.47	0	0.00	15.45	3	432	0.69%
2021/11/02	14	15.38	0	0.00	15.35	14	431	3.24%
2021/11/01	14	15.31	0	0.00	15.30	14	433	3.23%
2021/10/25	0	0.00	16	15.22	15.25	-16	454	-3.52%
2021/10/22	11	15.29	2	15.28	15.35	9	463	1.94%
2021/10/21	207	15.59	0	0.00	15.60	207	471	43.89%	大買/鉅額交易
2021/10/20	51	15.37	43	15.30	15.35	8	445	1.79%
2021/10/19	0	0.00	20	15.40	15.45	-20	491	-4.07%
2021/10/18	0	0.00	14	15.12	15.40	-14	500	-2.80%
2021/10/15	0	0.00	16	15.19	15.20	-16	512	-3.12%
2021/10/14	0	0.00	30	15.13	15.20	-30	520	-5.76%
2021/10/13	0	0.00	14	15.10	15.10	-14	522	-2.68%
2021/10/12	0	0.00	57	15.30	15.30	-57	515	-11.05%
2021/10/08	0	0.00	2	15.73	15.70	-2	506	-0.39%
2021/10/07	0	0.00	2	15.78	15.70	-2	520	-0.38%
2021/10/06	2	15.80	1	15.70	15.65	1	533	0.19%
2021/10/04	0	0.00	3	15.88	15.85	-3	549	-0.55%
2021/09/30	2	16.30	0	0.00	16.40	2	555	0.36%
2021/09/29	1	16.35	1	16.50	16.35	0	552	0.00%
2021/09/28	0	0.00	2	16.28	16.40	-2	562	-0.36%
2021/09/27	3	16.33	2	16.15	16.30	1	586	0.17%
2021/09/22	0	0.00	4	15.96	16.00	-4	647	-0.62%
2021/09/17	0	0.00	16	16.11	16.10	-16	672	-2.38%
2021/09/16	0	0.00	2	16.23	16.10	-2	686	-0.29%
2021/09/15	0	0.00	1	16.10	16.20	-1	690	-0.14%
2021/09/14	5	16.30	2	16.30	16.10	3	693	0.43%
2021/09/13	41	16.20	2	16.23	16.30	39	701	5.56%
2021/09/10	12	16.24	3	16.12	16.15	9	709	1.27%
2021/09/09	6	15.95	4	15.98	16.00	2	717	0.28%
2021/09/08	4	16.05	5	16.12	16.05	-1	723	-0.14%
2021/09/07	42	16.15	5	16.10	16.15	37	730	5.06%
2021/09/06	7	16.09	2	16.25	16.05	5	737	0.68%
2021/09/03	0	0.00	2	16.35	16.25	-2	736	-0.27%
2021/09/02	0	0.00	2	16.53	16.40	-2	734	-0.27%
2021/09/01	0	0.00	4	16.46	16.60	-4	743	-0.54%
2021/08/31	0	0.00	4	16.59	16.55	-4	750	-0.53%
2021/08/30	0	0.00	5	16.63	16.65	-5	756	-0.66%
2021/08/27	0	0.00	2	16.50	16.75	-2	764	-0.26%
2021/08/26	0	0.00	1	16.40	16.45	-1	784	-0.13%
2021/08/23	0	0.00	1	16.00	16.00	-1	793	-0.13%
2021/08/19	0	0.00	5	16.06	16.20	-5	786	-0.64%
2021/08/18	0	0.00	26	16.13	16.40	-26	783	-3.32%
2021/08/16	0	0.00	73	16.68	16.60	-73	789	-9.24%
2021/08/13	0	0.00	4	17.03	17.05	-4	784	-0.51%
2021/08/12	0	0.00	4	17.15	17.20	-4	787	-0.51%
2021/08/11	0	0.00	4	17.15	17.20	-4	787	-0.51%
2021/08/10	0	0.00	8	17.41	17.40	-8	789	-1.01%
2021/08/09	0	0.00	8	17.60	17.55	-8	817	-0.98%
2021/08/06	0	0.00	8	17.72	17.70	-8	828	-0.97%
2021/08/05	0	0.00	8	17.73	17.75	-8	856	-0.93%
2021/08/04	0	0.00	11	18.00	17.85	-11	922	-1.19%
2021/08/02	0	0.00	8	17.73	17.75	-8	1,082	-0.74%
2021/07/30	0	0.00	8	17.77	17.75	-8	1,100	-0.73%
2021/07/15	2	17.93	0	0.00	18.00	2	1,478	0.14%
2021/07/14	7	17.86	0	0.00	17.65	7	1,494	0.47%
2021/07/13	0	0.00	16	18.10	18.00	-16	1,510	-1.06%
2021/07/06	0	0.00	2	18.15	18.15	-2	1,545	-0.13%
2021/07/02	5	18.59	0	0.00	18.40	5	1,546	0.32%
2021/06/30	21	18.03	0	0.00	18.40	21	1,514	1.39%
2021/06/29	3	17.90	0	0.00	17.90	3	1,492	0.20%
2021/06/28	33	17.89	6	18.15	18.15	27	1,481	1.82%
2021/06/25	18	17.41	0	0.00	17.40	18	1,456	1.24%
2021/06/24	38	17.28	0	0.00	17.35	38	1,450	2.62%
2021/06/22	16	17.19	1	17.25	17.25	15	1,454	1.03%
2021/06/21	6	17.05	9	17.26	17.10	-3	1,454	-0.21%
2021/06/18	8	17.35	3	17.32	17.40	5	1,447	0.35%
2021/06/17	27	17.25	3	17.32	17.35	24	1,447	1.66%
2021/06/16	3	17.30	0	0.00	17.25	3	1,451	0.21%
2021/06/15	10	17.35	8	17.29	17.40	2	1,448	0.14%
2021/06/11	6	17.51	3	17.50	17.45	3	1,446	0.21%
2021/06/10	11	17.52	8	17.40	17.65	3	1,473	0.20%
2021/06/09	5	17.47	2	17.45	17.40	3	1,472	0.20%
2021/06/08	6	17.83	5	17.81	17.75	1	1,466	0.07%
2021/06/07	40	17.87	7	17.70	17.85	33	1,465	2.25%
2021/06/04	19	18.02	5	17.96	17.85	14	1,461	0.96%
2021/06/03	78	17.75	2	17.85	17.90	76	1,452	5.23%
2021/06/02	51	17.40	0	0.00	17.35	51	1,431	3.56%
2021/06/01	14	17.24	0	0.00	17.30	14	1,431	0.98%
2021/05/28	14	17.32	0	0.00	17.30	14	1,425	0.98%
2021/05/27	3	17.30	0	0.00	17.20	3	1,425	0.21%
2021/05/26	38	17.40	0	0.00	17.45	38	1,427	2.66%
2021/05/19	0	0.00	5	16.40	16.50	-5	1,423	-0.35%
2021/05/18	0	0.00	3	16.33	16.65	-3	1,419	-0.21%
2021/05/14	7	17.39	19	17.10	17.00	-12	1,371	-0.87%
2021/05/13	7	17.05	119	16.99	16.95	-112	1,357	-8.25%	大賣/鉅額交易
2021/05/12	1	17.10	61	17.42	17.30	-60	1,328	-4.52%
2021/05/11	0	0.00	189	18.77	18.45	-189	1,263	-14.96%	大賣/鉅額交易
2021/05/10	13	19.05	9	18.90	19.00	4	1,169	0.34%
2021/05/07	4	18.29	3	18.32	18.40	1	1,097	0.09%
2021/05/06	54	18.28	1	18.05	18.05	53	1,079	4.91%
2021/05/04	0	0.00	2	17.80	17.95	-2	1,054	-0.19%
2021/04/29	0	0.00	2	18.60	18.15	-2	856	-0.23%
2021/04/28	2	18.35	0	0.00	18.40	2	837	0.24%
2021/04/26	1	17.95	2	18.15	17.95	-1	806	-0.12%
2021/04/23	2	18.03	15	18.06	18.05	-13	795	-1.63%
2021/04/22	2	18.30	0	0.00	18.30	2	777	0.26%
2021/04/21	3	17.95	0	0.00	17.95	3	648	0.46%
2021/04/20	1	17.85	351	17.88	17.85	-350	610	-57.32%	大賣/鉅額交易
2021/04/19	0	0.00	1	17.60	17.85	-1	594	-0.17%
2021/04/16	0	0.00	1	17.50	17.50	-1	566	-0.18%
2021/04/15	0	0.00	1	17.40	17.45	-1	562	-0.18%
2021/04/14	0	0.00	1	17.50	17.40	-1	556	-0.18%
2021/04/13	0	0.00	4	17.68	17.65	-4	551	-0.73%
2021/04/12	0	0.00	1	17.45	17.85	-1	547	-0.18%
2021/04/09	1	17.65	1	17.65	17.65	0	503	0.00%
2021/04/08	1	17.80	1	17.85	17.80	0	502	0.00%
2021/04/07	0	0.00	30	17.36	17.45	-30	490	-6.12%
2021/04/01	0	0.00	4	17.39	17.40	-4	483	-0.83%
2021/03/31	0	0.00	6	17.43	17.45	-6	483	-1.24%
2021/03/30	0	0.00	11	17.61	17.55	-11	484	-2.27%
2021/03/26	9	17.86	26	17.83	17.85	-17	476	-3.57%
2021/03/25	1	17.60	0	0.00	17.60	1	470	0.21%
2021/03/24	1	17.40	0	0.00	17.40	1	468	0.21%
2021/03/23	2	17.45	0	0.00	17.45	2	464	0.43%
2021/03/19	1	17.50	36	17.53	17.50	-35	459	-7.61%
2021/03/17	0	0.00	3	17.82	17.85	-3	453	-0.66%
2021/03/08	0	0.00	4	18.08	18.00	-4	448	-0.89%
2021/03/02	9	18.42	0	0.00	18.15	9	499	1.80%
2021/02/26	14	18.55	0	0.00	18.55	14	505	2.77%
2021/02/25	14	18.67	0	0.00	18.75	14	501	2.79%
2021/02/24	7	18.45	0	0.00	18.40	7	496	1.41%
2021/02/22	1	18.25	0	0.00	18.25	1	487	0.21%
2021/02/19	1	18.20	0	0.00	18.20	1	482	0.21%
2021/02/17	1	17.30	0	0.00	17.30	1	474	0.21%
2021/02/02	1	17.00	0	0.00	17.00	1	478	0.21%
2021/01/28	1	17.20	0	0.00	17.20	1	477	0.21%
2021/01/26	1	17.05	0	0.00	17.05	1	472	0.21%
2021/01/22	0	0.00	1	17.15	17.15	-1	465	-0.21%
2021/01/19	0	0.00	1	17.85	17.85	-1	451	-0.22%
2021/01/13	13	18.24	0	0.00	18.20	13	484	2.68%
2021/01/08	0	0.00	1	18.45	18.45	-1	483	-0.21%
2021/01/06	0	0.00	1	18.35	18.35	-1	476	-0.21%
2021/01/05	9	18.74	0	0.00	18.70	9	469	1.92%
2021/01/04	20	18.52	0	0.00	18.50	20	456	4.38%
2020/12/31	56	18.65	0	0.00	18.60	56	453	12.34%
2020/12/30	31	18.58	0	0.00	18.55	31	450	6.88%
2020/12/29	7	18.61	0	0.00	18.60	7	448	1.56%
2020/12/28	4	18.51	0	0.00	18.60	4	442	0.90%
2020/12/25	10	18.60	0	0.00	18.60	10	439	2.27%
2020/12/24	11	18.33	23	18.38	18.50	-12	438	-2.74%
2020/12/22	7	18.16	1	18.05	18.05	6	438	1.37%
2020/12/21	20	18.19	1	18.20	18.20	19	440	4.31%
2020/12/18	12	18.35	1	18.15	18.15	11	441	2.49%
2020/12/17	2	18.15	1	18.10	18.10	1	439	0.23%
2020/12/16	16	18.34	0	0.00	18.25	16	440	3.63%
2020/12/11	8	18.25	0	0.00	18.30	8	440	1.82%
2020/12/10	4	18.75	0	0.00	18.55	4	435	0.92%
2020/12/08	8	19.00	0	0.00	18.80	8	429	1.86%
2020/12/07	18	18.92	0	0.00	19.00	18	428	4.20%
2020/12/04	1	19.05	0	0.00	19.10	1	422	0.24%
2020/12/03	10	19.40	0	0.00	19.10	10	419	2.38%
2020/12/01	0	0.00	1	18.95	18.95	-1	408	-0.25%
2020/11/30	2	19.05	1	19.00	19.00	1	410	0.24%
2020/11/27	8	19.20	0	0.00	19.15	8	404	1.98%
2020/11/26	33	18.97	3	19.23	19.35	30	380	7.89%
2020/11/25	26	18.48	0	0.00	18.70	26	358	7.26%
2020/11/24	8	18.41	0	0.00	18.35	8	351	2.28%
2020/11/23	1	18.35	0	0.00	18.35	1	352	0.28%
2020/11/20	4	18.33	0	0.00	18.35	4	348	1.15%
2020/11/19	1	18.35	0	0.00	18.35	1	349	0.29%
2020/11/18	8	18.44	0	0.00	18.50	8	354	2.26%
2020/11/17	12	18.33	0	0.00	18.30	12	356	3.36%
2020/11/16	1	18.60	0	0.00	18.40	1	368	0.27%
2020/11/12	25	18.84	0	0.00	18.80	25	386	6.46%
2020/11/11	10	18.76	0	0.00	18.80	10	410	2.44%
2020/11/10	35	18.63	0	0.00	18.70	35	415	8.42%
2020/11/04	1	18.20	0	0.00	18.35	1	410	0.24%
2020/10/29	33	18.30	0	0.00	18.35	33	418	7.88%
2020/10/22	37	18.35	33	19.05	19.05	4	433	0.92%
2020/10/21	15	17.99	0	0.00	18.00	15	412	3.63%
2020/10/19	94	18.08	0	0.00	18.20	94	423	22.22%
2020/10/15	6	17.84	0	0.00	17.85	6	427	1.41%
2020/10/13	8	17.78	0	0.00	17.80	8	437	1.83%
2020/10/08	16	18.00	0	0.00	18.00	16	452	3.54%
2020/10/07	30	18.04	0	0.00	18.05	30	461	6.49%
2020/10/06	27	17.99	0	0.00	18.00	27	479	5.63%
2020/10/05	15	17.70	0	0.00	17.70	15	500	3.00%
2020/09/29	12	17.65	0	0.00	17.55	12	575	2.08%
2020/09/24	11	17.74	0	0.00	17.65	11	621	1.77%
2020/09/14	0	0.00	1	17.90	17.90	-1	650	-0.15%
2020/09/08	0	0.00	5	18.05	18.00	-5	676	-0.74%
2020/09/03	0	0.00	15	18.08	18.00	-15	723	-2.07%
2020/08/28	2	18.35	19	18.19	18.35	-17	804	-2.11%
2020/08/26	0	0.00	4	18.20	18.20	-4	827	-0.48%
2020/08/19	25	18.65	0	0.00	18.60	25	986	2.53%
2020/08/18	0	0.00	66	18.88	18.95	-66	1,017	-6.49%
2020/08/12	0	0.00	6	17.95	17.95	-6	1,019	-0.59%
2020/08/06	0	0.00	27	18.15	18.15	-27	1,055	-2.56%
2020/08/05	0	0.00	10	18.09	18.10	-10	1,061	-0.94%
2020/08/03	0	0.00	8	18.07	18.00	-8	1,091	-0.73%
2020/07/31	0	0.00	11	18.24	18.25	-11	1,109	-0.99%
2020/07/30	0	0.00	8	17.85	18.00	-8	1,131	-0.71%
2020/07/28	0	0.00	48	17.41	17.30	-48	1,172	-4.09%
2020/07/27	0	0.00	67	18.01	17.90	-67	1,189	-5.63%
2020/07/24	0	0.00	60	18.53	18.40	-60	1,204	-4.98%
2020/07/23	0	0.00	30	18.76	18.75	-30	1,219	-2.46%
2020/07/22	0	0.00	29	18.92	18.90	-29	1,238	-2.34%
2020/07/21	2	18.88	0	0.00	18.80	2	1,244	0.16%
2020/07/17	0	0.00	53	19.09	18.95	-53	1,255	-4.22%
2020/07/16	43	19.31	0	0.00	19.35	43	1,274	3.37%
2020/07/14	4	19.10	0	0.00	18.90	4	1,299	0.31%
2020/07/13	0	0.00	8	19.08	19.15	-8	1,312	-0.61%
2020/07/10	0	0.00	5	19.39	19.30	-5	1,320	-0.38%
2020/07/09	0	0.00	1	20.20	20.00	-1	1,328	-0.08%
2020/06/30	20	21.34	0	0.00	21.30	20	1,285	1.56%
2020/06/15	0	0.00	20	20.65	20.70	-20	1,375	-1.45%
2020/06/11	0	0.00	18	21.13	21.00	-18	1,396	-1.29%
2020/06/10	0	0.00	1	21.90	21.65	-1	1,391	-0.07%
2020/06/09	0	0.00	1	21.70	21.90	-1	1,421	-0.07%
2020/06/08	0	0.00	1	21.85	21.75	-1	1,435	-0.07%
2020/06/05	0	0.00	1	21.60	21.85	-1	1,422	-0.07%
2020/05/06	0	0.00	8	21.13	21.10	-8	1,193	-0.67%
2020/05/04	0	0.00	21	20.88	20.90	-21	1,168	-1.80%
2020/04/28	11	20.00	0	0.00	20.10	11	1,148	0.96%
2020/04/27	0	0.00	7	19.44	19.80	-7	1,194	-0.59%
2020/04/22	0	0.00	2	19.10	19.15	-2	1,305	-0.15%
2020/04/21	0	0.00	27	19.11	19.10	-27	1,299	-2.08%
2020/04/20	8	19.33	75	19.40	19.30	-67	1,284	-5.22%
2020/03/27	0	0.00	1	17.45	17.05	-1	1,173	-0.09%
2020/03/23	0	0.00	0.3	16.00	15.60	-0.3	1,155	-0.03%
2020/03/20	6	17.00	36	16.83	16.65	-30	1,149	-2.61%
2020/03/19	16	16.09	1	16.95	15.95	15	1,149	1.30%
2020/03/18	2	17.60	25	17.79	17.70	-23	1,124	-2.04%
2020/03/17	13	18.12	17	18.13	18.05	-4	1,138	-0.35%
2020/03/16	0	0.00	22	19.25	19.05	-22	1,134	-1.94%
2020/03/13	0	0.00	37	19.11	19.45	-37	1,115	-3.32%
2020/03/09	0	0.00	5	22.58	22.35	-5	1,103	-0.45%
2020/03/06	1	23.25	0	0.00	23.10	1	1,088	0.09%
2020/03/03	0	0.00	3	23.33	23.20	-3	1,132	-0.26%
2020/02/26	0	0.00	3	23.28	23.30	-3	1,167	-0.26%
2020/02/24	0	0.00	1	23.40	23.30	-1	1,205	-0.08%
2020/02/21	0	0.00	1	23.90	23.65	-1	1,223	-0.08%
2020/02/20	0	0.00	4	24.08	23.95	-4	1,246	-0.32%
2020/02/19	0	0.00	5	24.02	24.10	-5	1,256	-0.40%
2020/02/18	1	23.25	1	23.35	23.25	0	1,273	0.00%
2020/02/17	0	0.00	1	23.45	23.35	-1	1,315	-0.08%
2020/02/14	0	0.00	1	23.55	23.55	-1	1,628	-0.06%
2020/02/13	0	0.00	1	23.50	23.55	-1	1,836	-0.05%
2020/02/10	7	23.10	0	0.00	23.35	7	1,927	0.36%
2020/02/03	4	23.58	0	0.00	23.45	4	2,133	0.19%
2020/01/20	2	26.90	0	0.00	26.80	2	2,077	0.10%
2020/01/17	4	26.80	0	0.00	26.80	4	2,081	0.19%
2020/01/16	0	0.00	45	27.10	27.10	-45	2,083	-2.16%
2020/01/10	0	0.00	47	26.05	26.00	-47	2,120	-2.22%
2019/12/31	1	25.90	0	0.00	26.05	1	2,559	0.04%
2019/12/30	1	26.25	0	0.00	26.00	1	2,576	0.04%
2019/12/20	0	0.00	1	26.25	26.40	-1	2,672	-0.04%
2019/12/18	13	26.31	60	26.31	26.25	-47	2,680	-1.75%
2019/12/16	0	0.00	1	26.20	26.50	-1	2,695	-0.04%
2019/12/13	0	0.00	1	26.00	26.00	-1	2,723	-0.04%
2019/12/11	0	0.00	2	26.35	26.10	-2	2,821	-0.07%
2019/12/10	0	0.00	2	26.50	26.25	-2	2,823	-0.07%
2019/12/09	0	0.00	2	26.38	26.30	-2	2,842	-0.07%
2019/12/06	0	0.00	3	27.15	26.30	-3	2,862	-0.10%
2019/12/05	0	0.00	3	26.88	26.80	-3	2,875	-0.10%
2019/12/03	0	0.00	8	26.30	26.30	-8	2,863	-0.28%
2019/11/29	0	0.00	2	26.35	26.10	-2	2,847	-0.07%
2019/11/28	1	26.35	0	0.00	26.30	1	2,824	0.04%
2019/11/26	4	26.36	0	0.00	26.35	4	2,803	0.14%
2019/11/25	0	0.00	6	26.65	26.65	-6	2,769	-0.22%
2019/11/22	10	26.69	26	26.98	26.65	-16	2,761	-0.58%
2019/11/20	24	26.60	0	0.00	26.60	24	2,720	0.88%
2019/11/19	7	27.01	36	26.97	27.00	-29	2,690	-1.08%
2019/11/18	0	0.00	31	27.33	27.10	-31	2,660	-1.17%
2019/11/14	2	27.40	0	0.00	27.35	2	2,602	0.08%
2019/11/13	18	28.33	137	28.31	27.45	-119	2,554	-4.66%	大賣/鉅額交易
2019/11/12	187	27.30	0	0.00	28.00	187	2,228	8.39%	大買/鉅額交易
2019/11/11	2	26.00	0	0.00	25.95	2	2,015	0.10%
2019/11/08	1	25.80	7	26.65	25.80	-6	1,991	-0.30%
2019/11/07	15	26.70	11	26.75	26.50	4	1,935	0.21%
2019/11/06	1	26.50	1	27.00	26.50	0	1,908	0.00%
2019/11/05	0	0.00	31	26.07	26.30	-31	1,865	-1.66%
2019/11/01	0	0.00	10	26.75	26.75	-10	1,711	-0.58%
2019/10/31	11	26.53	14	26.68	26.80	-3	1,719	-0.17%
2019/10/30	1	26.50	0	0.00	26.35	1	1,709	0.06%
2019/10/29	0	0.00	2	26.70	26.35	-2	1,706	-0.12%
2019/10/28	72	26.56	0	0.00	26.55	72	1,674	4.30%
2019/10/25	1	26.65	0	0.00	26.55	1	1,671	0.06%
2019/10/24	4	26.55	0	0.00	26.45	4	1,658	0.24%
2019/10/23	0	0.00	3	27.13	26.85	-3	1,619	-0.19%
2019/10/22	1	27.15	0	0.00	27.15	1	1,609	0.06%
2019/10/21	55	27.30	0	0.00	27.40	55	1,588	3.46%
2019/10/18	7.9	26.69	0	0.00	26.70	7.9	1,527	0.52%
2019/10/16	3	26.95	0	0.00	27.05	3	1,443	0.21%
2019/10/15	0	0.00	7	27.10	27.10	-7	1,407	-0.50%
2019/10/09	46	26.23	0	0.00	26.30	46	1,219	3.77%
2019/10/08	0	0.00	1	25.95	25.75	-1	1,160	-0.09%
2019/10/01	1	23.75	0	0.00	23.95	1	1,042	0.10%
2019/09/24	0	0.00	2	24.55	24.55	-2	970	-0.21%
2019/09/23	1	24.75	0	0.00	24.60	1	992	0.10%
2019/09/20	0	0.00	1	24.70	24.75	-1	998	-0.10%
2019/09/18	18	24.93	0	0.00	24.95	18	1,018	1.77%
2019/09/11	1	23.95	0	0.00	23.95	1	917	0.11%
2019/09/10	7	23.95	0	0.00	23.95	7	899	0.78%
2019/09/09	6	23.95	0	0.00	23.95	6	882	0.68%
2019/09/05	0	0.00	1	23.25	23.65	-1	891	-0.11%
2019/09/03	1	22.95	0	0.00	23.05	1	951	0.11%
2019/08/30	0	0.00	1	22.95	23.00	-1	1,072	-0.09%
2019/08/29	0	0.00	1	23.15	22.95	-1	1,097	-0.09%
2019/08/28	0	0.00	1	23.05	23.15	-1	1,126	-0.09%
2019/08/27	1	23.00	0	0.00	23.20	1	1,164	0.09%
2019/08/26	3	22.80	0	0.00	22.90	3	1,206	0.25%
2019/08/23	2	22.85	0	0.00	22.90	2	1,220	0.16%
2019/08/22	3	23.00	0	0.00	23.00	3	1,253	0.24%
2019/08/20	43	23.27	0	0.00	23.15	43	1,292	3.33%
2019/08/19	4	23.39	0	0.00	23.40	4	1,354	0.30%
2019/08/16	2	23.25	0	0.00	23.25	2	1,379	0.15%
2019/08/15	2	23.20	0	0.00	23.20	2	1,419	0.14%
2019/08/14	1	23.30	0	0.00	23.30	1	1,466	0.07%
2019/08/13	0	0.00	1	23.40	23.40	-1	1,532	-0.07%
2019/08/07	4	23.85	3	24.55	23.85	1	1,547	0.06%
2019/08/06	1	23.75	1	23.20	23.75	0	1,535	0.00%
2019/08/05	3	23.47	0	0.00	23.45	3	1,525	0.20%
2019/08/02	5	23.86	0	0.00	24.00	5	1,524	0.33%
2019/08/01	7	23.09	0	0.00	23.05	7	1,504	0.47%
2019/07/31	1	23.55	0	0.00	23.35	1	1,487	0.07%
2019/07/30	2	23.70	0	0.00	23.65	2	1,478	0.14%
2019/07/25	0	0.00	10	24.52	24.65	-10	1,468	-0.68%
2019/07/24	0	0.00	19	24.40	24.40	-19	1,460	-1.30%
2019/07/23	0	0.00	15	24.35	24.35	-15	1,450	-1.03%
2019/07/18	1	24.05	0	0.00	24.05	1	1,439	0.07%
2019/07/17	1	24.10	0	0.00	24.10	1	1,438	0.07%
2019/07/16	1	24.25	1	24.35	24.35	0	1,438	0.00%
2019/07/15	0	0.00	3	24.20	24.20	-3	1,436	-0.21%
2019/07/12	0	0.00	2	24.45	24.45	-2	1,437	-0.14%
2019/07/11	1	24.35	1	24.05	24.05	0	1,426	0.00%
2019/07/10	0	0.00	9	24.73	24.20	-9	1,425	-0.63%
2019/07/09	127	25.10	4	25.10	25.10	123	1,382	8.90%	大買/鉅額交易
2019/07/08	0	0.00	13	26.40	26.40	-13	1,372	-0.95%
2019/07/05	1	26.20	4	26.51	26.50	-3	1,370	-0.22%
2019/07/04	0	0.00	7	26.24	26.20	-7	1,399	-0.50%
2019/07/03	0	0.00	8	26.34	26.30	-8	1,396	-0.57%
2019/07/02	0	0.00	2	26.40	26.40	-2	1,393	-0.14%
2019/06/28	3	26.55	20	26.40	26.15	-17	1,366	-1.24%
2019/06/27	0	0.00	2	27.25	26.85	-2	1,332	-0.15%
2019/06/25	1	26.90	2	27.20	27.00	-1	1,288	-0.08%
2019/06/24	0	0.00	12	26.99	27.05	-12	1,262	-0.95%
2019/06/19	2	26.28	24	26.44	26.30	-22	1,190	-1.85%
2019/06/17	16	26.79	1	26.80	26.85	15	1,144	1.31%
2019/06/14	6	26.65	0	0.00	26.65	6	1,124	0.53%
2019/06/13	3	27.10	0	0.00	27.25	3	1,085	0.28%
2019/06/12	55	27.01	0	0.00	26.95	55	1,056	5.20%
2019/06/10	23	26.29	0	0.00	26.20	23	981	2.34%
2019/06/06	15	26.01	0	0.00	26.40	15	908	1.65%
2019/06/05	43	25.99	1	25.95	25.80	42	854	4.92%
2019/06/04	1	25.85	3	26.07	25.80	-2	826	-0.24%
2019/06/03	0	0.00	11	25.73	25.75	-11	800	-1.37%
2019/05/31	0	0.00	16	25.65	25.65	-16	758	-2.11%
2019/05/30	1	25.00	0	0.00	25.10	1	709	0.14%
2019/05/29	0	0.00	2	24.98	24.90	-2	693	-0.29%
2019/05/28	20	24.86	1	24.50	24.85	19	654	2.90%
2019/05/27	0	0.00	4	24.40	24.20	-4	621	-0.64%
2019/05/24	13	24.45	1	25.30	24.45	12	607	1.98%
2019/05/23	0	0.00	16	24.89	25.00	-16	541	-2.96%
2019/05/22	23	24.63	1	24.45	24.60	22	514	4.28%
2019/05/21	1	24.35	5	24.48	24.35	-4	473	-0.85%
2019/05/20	0	0.00	8	24.64	24.80	-8	424	-1.88%
2019/05/17	0	0.00	1	23.40	23.45	-1	354	-0.28%
2019/05/16	0	0.00	2	23.35	23.15	-2	348	-0.57%
2019/05/15	0	0.00	1	22.70	23.20	-1	337	-0.30%
2019/05/14	0	0.00	1	22.00	22.65	-1	333	-0.30%
2019/05/13	0	0.00	1	22.65	22.50	-1	331	-0.30%
2019/05/10	1	22.50	1	22.75	22.50	0	332	0.00%
2019/05/09	0	0.00	1	23.00	22.80	-1	324	-0.31%
2019/05/08	0	0.00	1	23.20	23.00	-1	322	-0.31%
2019/05/07	2	23.18	1	23.40	23.20	1	320	0.31%
2019/05/06	0	0.00	1	22.90	22.90	-1	316	-0.32%
2019/05/03	0	0.00	2	23.15	23.00	-2	313	-0.64%
2019/05/02	0	0.00	1	23.15	23.15	-1	311	-0.32%
2019/04/30	0	0.00	1	22.80	22.90	-1	298	-0.33%
2019/04/29	0	0.00	1	23.00	22.80	-1	299	-0.33%
2019/04/26	0	0.00	2	22.95	22.85	-2	298	-0.67%
2019/04/25	0	0.00	1	22.85	22.95	-1	294	-0.34%
2019/04/24	0	0.00	2	22.80	22.75	-2	292	-0.68%
2019/04/23	0	0.00	2	22.90	22.95	-2	299	-0.67%
2019/04/22	0	0.00	1	22.85	22.95	-1	298	-0.34%
2019/04/19	0	0.00	2	22.50	22.55	-2	293	-0.68%
2019/04/18	0	0.00	2	22.88	22.30	-2	290	-0.69%
2019/04/17	0	0.00	1	22.90	22.90	-1	287	-0.35%
2019/04/16	0	0.00	2	23.05	23.00	-2	285	-0.70%
2019/04/15	0	0.00	1	23.30	23.30	-1	277	-0.36%
2019/04/12	0	0.00	2	23.00	22.90	-2	263	-0.76%
2019/04/11	0	0.00	2	23.40	23.00	-2	255	-0.78%
2019/04/10	0	0.00	43	22.65	23.20	-43	233	-18.40%
2019/04/08	0	0.00	10	21.20	21.15	-10	188	-5.30%
2019/03/28	1	20.75	0	0.00	20.95	1	177	0.56%
2019/03/22	11	21.25	11	21.40	21.30	0	170	0.00%
2019/03/11	10	21.15	0	0.00	21.25	10	176	5.68%
2019/03/06	0	0.00	18	20.85	20.90	-18	173	-10.35%
2019/02/18	0	0.00	43	21.16	21.20	-43	174	-24.58%
2019/02/15	0	0.00	19	21.18	21.15	-19	174	-10.90%
2019/01/29	0	0.00	24	20.35	20.50	-24	161	-14.86%
2019/01/25	0	0.00	19	20.29	20.30	-19	161	-11.75%
2019/01/24	0	0.00	23	20.28	20.30	-23	163	-14.09%
2019/01/09	3	20.00	0	0.00	20.05	3	177	1.69%
2019/01/08	4	19.96	0	0.00	19.90	4	175	2.27%
2018/12/20	1	19.60	0	0.00	19.85	1	216	0.46%
2018/12/05	0	0.00	0.9	19.60	19.70	-0.9	218	-0.40%
2018/12/04	0	0.00	12	19.83	19.85	-12	225	-5.33%
2018/12/03	0	0.00	1	19.80	19.80	-1	228	-0.44%
2018/11/26	3	19.30	0	0.00	19.30	3	233	1.29%
2018/11/23	8	19.26	0	0.00	19.25	8	235	3.39%
2018/11/22	10	19.27	0	0.00	19.25	10	236	4.22%
2018/11/21	8	19.31	0	0.00	19.25	8	237	3.37%
2018/11/20	10	19.30	0	0.00	19.35	10	238	4.19%
2018/11/19	10	19.32	0	0.00	19.30	10	242	4.13%
2018/11/16	11	19.47	0	0.00	19.35	11	240	4.57%
2018/11/15	8	19.54	0	0.00	19.50	8	240	3.32%
2018/11/14	9	19.63	0	0.00	19.65	9	245	3.67%
2018/11/13	8	19.70	1	19.75	19.65	7	245	2.85%
2018/11/12	9	20.01	0	0.00	19.90	9	245	3.67%
2018/11/09	8	20.04	0	0.00	20.00	8	247	3.24%
2018/11/08	11	20.18	0	0.00	20.20	11	248	4.42%
2018/11/07	11	20.20	0	0.00	20.20	11	253	4.34%
2018/11/06	12	20.04	0	0.00	20.00	12	263	4.55%
2018/11/05	0	0.00	1	19.95	19.95	-1	269	-0.37%
2018/11/02	3	19.80	1	19.90	19.90	2	287	0.70%
2018/11/01	0	0.00	1	19.85	19.85	-1	319	-0.31%
2018/10/29	0	0.00	6	19.48	19.45	-6	347	-1.73%
2018/10/25	0	0.00	11	19.74	19.75	-11	365	-3.01%
2018/10/24	1	20.20	5	20.19	20.20	-4	371	-1.08%
2018/10/23	2.2	20.47	8	20.50	20.30	-5.8	377	-1.54%
2018/10/22	1	20.65	8	20.53	20.65	-7	384	-1.82%
2018/10/19	2	20.30	0	0.00	20.30	2	390	0.51%
2018/10/18	0	0.00	1	20.65	20.50	-1	391	-0.26%
2018/10/17	8	20.69	8	20.84	20.60	0	392	0.00%
2018/10/16	0	0.00	9	20.98	20.90	-9	394	-2.28%
2018/10/15	10	21.05	13	21.01	20.90	-3	396	-0.76%
2018/10/12	11	20.48	2	20.95	20.95	9	396	2.27%
2018/10/11	10	21.11	0	0.00	20.90	10	393	2.54%
2018/10/09	8	21.99	8	22.03	22.15	0	384	0.00%
2018/10/08	10	21.90	8	21.91	21.90	2	385	0.52%
2018/10/05	10	21.95	0	0.00	21.90	10	386	2.59%
2018/10/04	16.4	22.11	5	22.12	22.10	11.4	381	2.99%
2018/10/03	18	22.23	6	22.21	22.20	12	381	3.15%
2018/10/02	4	22.16	5	22.14	22.15	-1	383	-0.26%
2018/10/01	3	22.22	8	22.18	22.20	-5	387	-1.29%
2018/09/28	4	22.25	7	22.21	22.20	-3	396	-0.76%
2018/09/27	4	22.34	9	22.31	22.30	-5	401	-1.25%
2018/09/26	27	22.40	10	22.44	22.50	17	405	4.19%
2018/09/25	24	22.19	4	22.23	22.25	20	405	4.93%
2018/09/21	0	0.00	2	22.10	22.10	-2	409	-0.49%
2018/09/20	0	0.00	11	22.19	22.20	-11	411	-2.68%
2018/09/19	0	0.00	14	22.16	22.20	-14	417	-3.35%
2018/09/18	0	0.00	12	22.13	22.15	-12	423	-2.84%
2018/09/17	0	0.00	10	22.28	22.25	-10	428	-2.33%
2018/09/10	0	0.00	1	21.70	21.70	-1	441	-0.23%
2018/09/04	0	0.00	2	22.45	22.45	-2	446	-0.45%
2018/09/03	0	0.00	3	22.40	22.40	-3	448	-0.67%
2018/08/31	0	0.00	2	22.55	22.55	-2	448	-0.45%
2018/08/30	0	0.00	2	22.05	22.05	-2	446	-0.45%
2018/08/27	0	0.00	2	22.30	22.25	-2	455	-0.44%
2018/08/24	0	0.00	10	22.38	22.30	-10	454	-2.20%
2018/08/23	0	0.00	7	22.51	22.60	-7	452	-1.55%
2018/08/22	2	22.55	8	22.58	22.55	-6	452	-1.33%
2018/08/21	9	22.40	2	22.55	22.40	7	452	1.55%
2018/08/20	12	22.50	2	22.70	22.50	10	449	2.23%
2018/08/16	0	0.00	8	22.70	22.65	-8	449	-1.78%
2018/08/14	0	0.00	9	22.90	23.00	-9	448	-2.01%
2018/08/09	4	23.50	0	0.00	23.50	4	445	0.90%
2018/08/08	9	25.45	0	0.00	25.40	9	427	2.10%
2018/08/07	0	0.00	3	25.35	25.35	-3	398	-0.75%
2018/08/03	23	25.35	0	0.00	25.35	23	389	5.91%
2018/08/02	2	25.45	0	0.00	25.45	2	381	0.52%
2018/08/01	26	25.61	3	25.50	25.50	23	380	6.05%
2018/07/31	4	25.40	5	25.35	25.35	-1	378	-0.26%
2018/07/30	0	0.00	4	25.20	25.20	-4	376	-1.06%
2018/07/27	0	0.00	3	25.05	25.05	-3	370	-0.81%
2018/07/26	0	0.00	4	24.70	24.80	-4	372	-1.07%
2018/07/25	0	0.00	13	24.43	24.50	-13	375	-3.47%
2018/07/20	1	24.40	0	0.00	24.40	1	396	0.25%
2018/07/19	2	24.40	0	0.00	24.40	2	403	0.50%
2018/07/18	1	24.40	0	0.00	24.40	1	412	0.24%
2018/07/16	3	24.35	0	0.00	24.35	3	415	0.72%
2018/07/12	3	24.20	2	24.20	24.20	1	415	0.24%
2018/07/11	0	0.00	2	24.20	24.20	-2	417	-0.48%
2018/07/09	1	24.35	5	24.25	24.25	-4	417	-0.96%
2018/07/06	143	24.13	0	0.00	24.25	143	418	34.18%	大買/鉅額交易
2018/07/05	8	24.32	0	0.00	24.25	8	413	1.93%
2018/07/04	80	24.51	0	0.00	24.50	80	420	19.01%
2018/07/02	12	24.30	0	0.00	24.30	12	437	2.74%
2018/06/28	0	0.00	3	24.13	24.10	-3	437	-0.69%
2018/06/27	0	0.00	2	24.35	24.35	-2	437	-0.46%
2018/06/26	0	0.00	1	24.60	24.60	-1	433	-0.23%
2018/06/22	1	24.50	0	0.00	24.50	1	432	0.23%
2018/06/20	0	0.00	2	24.85	24.85	-2	439	-0.46%
2018/06/19	0	0.00	3	24.88	24.90	-3	445	-0.67%
2018/06/13	0	0.00	3	24.75	24.75	-3	521	-0.58%
2018/06/11	0	0.00	2	24.60	24.60	-2	523	-0.38%
2018/06/08	2	24.60	0	0.00	24.60	2	523	0.38%
2018/06/07	0	0.00	2	24.70	24.70	-2	523	-0.38%
2018/06/06	1	24.70	0	0.00	24.70	1	523	0.19%
2018/06/05	9	24.30	0	0.00	24.30	9	519	1.73%
2018/05/31	1	24.30	0	0.00	24.30	1	525	0.19%
2018/05/21	8	24.20	0	0.00	24.20	8	536	1.49%
2018/05/18	3	24.05	0	0.00	24.05	3	531	0.56%
2018/05/16	12	24.34	0	0.00	24.30	12	532	2.25%
2018/05/15	12	24.33	0	0.00	24.35	12	537	2.23%
2018/05/14	16	24.17	0	0.00	24.10	16	564	2.84%
2018/05/11	0	0.00	1	24.50	24.50	-1	561	-0.18%
2018/05/09	0	0.00	5	24.45	24.45	-5	565	-0.88%
2018/05/07	0	0.00	7	24.85	24.85	-7	562	-1.24%
2018/05/04	0	0.00	1	24.95	24.95	-1	560	-0.18%
2018/05/03	1	24.80	21	25.00	25.00	-20	569	-3.51%
2018/05/02	2	25.15	0	0.00	25.15	2	627	0.32%
2018/04/26	6	25.85	0	0.00	25.40	6	635	0.94%
2018/04/25	39	25.48	0	0.00	25.45	39	631	6.18%
2018/04/24	4	25.45	0	0.00	25.50	4	626	0.64%
2018/04/23	11	25.66	1	25.60	25.60	10	620	1.61%
2018/04/20	1	25.60	3	25.65	25.65	-2	619	-0.32%
2018/04/19	0	0.00	3	25.55	25.55	-3	620	-0.48%
2018/04/17	2	25.45	0	0.00	25.45	2	625	0.32%
2018/04/13	1	25.60	0	0.00	25.60	1	644	0.16%
2018/04/12	0	0.00	1	25.60	25.60	-1	650	-0.15%
2018/04/11	2	25.70	3	25.83	25.70	-1	649	-0.15%
2018/04/10	3	25.98	0	0.00	25.90	3	649	0.46%
2018/04/09	1	26.00	8	25.91	26.00	-7	642	-1.09%
2018/04/02	1	25.65	0	0.00	25.65	1	624	0.16%
2018/03/22	2	25.83	0	0.00	25.90	2	632	0.32%
2018/03/21	15	25.77	3	25.70	25.70	12	618	1.94%
2018/03/20	0	0.00	6	25.67	25.60	-6	614	-0.98%
2018/03/19	0	0.00	13	25.74	25.75	-13	602	-2.16%
2018/03/16	0	0.00	13	24.00	24.00	-13	544	-2.39%
2018/03/15	0	0.00	10	24.01	24.05	-10	544	-1.84%
2018/03/14	0	0.00	5	24.09	24.05	-5	543	-0.92%
2018/03/13	0	0.00	8	24.09	24.20	-8	543	-1.47%
2018/03/12	0	0.00	1	24.10	24.00	-1	546	-0.18%
2018/03/09	0	0.00	16	23.98	23.90	-16	554	-2.88%
2018/03/08	0	0.00	1	24.10	24.10	-1	565	-0.18%
2018/03/02	0	0.00	2	24.30	24.30	-2	582	-0.34%
2018/03/01	0	0.00	2	24.50	24.50	-2	599	-0.33%
2018/02/27	1	24.60	1	24.50	24.50	0	619	0.00%
2018/02/23	0	0.00	1	24.60	24.55	-1	629	-0.16%
2018/02/22	4	24.33	2	24.20	24.20	2	631	0.32%
2018/02/21	0	0.00	9	24.29	24.35	-9	640	-1.41%
2018/02/09	0	0.00	3	23.70	23.70	-3	645	-0.47%
2018/02/08	5	24.20	0	0.00	24.15	5	643	0.78%
2018/02/07	0	0.00	1	24.35	24.25	-1	645	-0.16%
2018/02/06	1	24.35	0	0.00	23.95	1	645	0.16%
2018/02/05	2	24.95	0	0.00	24.90	2	623	0.32%
2018/02/02	0	0.00	6	25.02	25.00	-6	621	-0.97%
2018/01/31	0	0.00	1	25.10	25.10	-1	647	-0.15%
2018/01/29	0	0.00	2	25.55	25.55	-2	648	-0.31%
2018/01/26	1	25.55	0	0.00	25.60	1	648	0.15%
2018/01/25	21	25.70	0	0.00	25.70	21	643	3.26%
2018/01/24	0	0.00	2	25.33	25.45	-2	586	-0.34%
2018/01/23	1	25.25	0	0.00	25.25	1	574	0.17%
2018/01/22	0	0.00	2	25.28	25.25	-2	571	-0.35%
2018/01/19	1	25.10	0	0.00	25.10	1	566	0.18%
2018/01/18	1	25.20	0	0.00	25.20	1	571	0.17%
2018/01/17	0	0.00	9	25.14	25.10	-9	571	-1.58%
2018/01/16	0	0.00	13	25.10	25.05	-13	580	-2.24%
2018/01/15	0	0.00	1	25.05	25.05	-1	582	-0.17%
2018/01/12	0	0.00	2	25.10	25.00	-2	612	-0.33%
2018/01/11	0	0.00	11	25.15	25.10	-11	628	-1.75%
2018/01/10	0	0.00	15	25.37	25.35	-15	708	-2.12%
2018/01/09	1	25.00	1	25.00	25.00	0	698	0.00%
2018/01/08	1	25.05	1	25.15	25.05	0	703	0.00%
2018/01/04	5	25.05	1	25.00	25.05	4	715	0.56%
2018/01/03	17	25.06	0	0.00	25.05	17	717	2.37%