佳能 (2374)-美商高盛券商分點個股進出

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

佳能

(2374)

可現股當沖

股價
46.20
漲跌
▼0.30
漲幅
-0.65%
成交量
1,135張
產業
上市光電類股
244人加入追蹤

立即追蹤
本地時間:14:30(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

佳能 (2374)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	2	46.60	19	46.94	46.50	-17	5,075	-0.33%
2024/11/19	26	47.63	30	47.49	47.50	-4	5,186	-0.08%
2024/11/18	2	46.95	83	47.51	46.95	-81	5,894	-1.37%
2024/11/15	93	47.87	83	47.38	47.60	10	6,352	0.16%
2024/11/14	53	48.00	126	47.61	47.10	-73	6,392	-1.14%	大賣/
2024/11/13	57	46.89	82	46.45	46.90	-25	6,384	-0.39%
2024/11/12	37	46.21	75	46.21	46.05	-38	6,541	-0.58%
2024/11/11	13	47.09	112	47.14	47.10	-99	6,771	-1.46%	大賣/
2024/11/08	44	48.66	141	48.87	48.15	-97	6,826	-1.42%	大賣/
2024/11/07	174	48.90	11	48.09	48.95	163	6,933	2.35%	大買/鉅額交易
2024/11/06	18	47.42	29	47.31	47.60	-11	7,038	-0.16%
2024/11/05	18	47.24	43	47.48	47.05	-25	7,103	-0.35%
2024/11/04	2	46.60	121	46.82	46.65	-119	7,228	-1.65%	大賣/鉅額交易
2024/11/01	16	46.74	17	46.39	47.20	-1	7,297	-0.01%
2024/10/30	45	46.95	48	47.03	46.90	-3	7,397	-0.04%
2024/10/29	38	47.12	19	47.38	47.05	19	7,619	0.25%
2024/10/28	59	48.53	51	49.62	48.55	8	7,634	0.10%
2024/10/25	26	50.88	118	50.90	50.20	-92	7,639	-1.20%	大賣/
2024/10/24	99	50.03	85	50.28	49.70	14	7,548	0.19%
2024/10/23	10	50.44	101	51.08	50.50	-91	7,478	-1.22%	大賣/
2024/10/22	58	49.90	352	49.82	50.50	-294	7,401	-3.97%	大賣/鉅額交易
2024/10/21	464	50.82	113	50.42	50.40	351	7,424	4.73%	大買/大賣/鉅額交易
2024/10/18	329	49.94	495	50.42	48.65	-166	7,308	-2.27%	大買/大賣/鉅額交易
2024/10/17	564	49.21	366	50.06	50.60	198	6,869	2.88%	大買/大賣/鉅額交易
2024/10/16	31	46.24	65	46.38	46.00	-34	6,560	-0.52%
2024/10/15	18	46.91	149	46.83	46.20	-131	6,603	-1.98%	大賣/鉅額交易
2024/10/14	50	46.53	82	46.00	46.90	-32	6,663	-0.48%
2024/10/11	1	46.80	56	46.87	46.55	-55	6,834	-0.80%
2024/10/09	57	47.68	306	48.26	47.10	-249	6,981	-3.57%	大賣/鉅額交易
2024/10/08	133	48.54	110	48.33	48.45	23	7,189	0.32%	大買/大賣/
2024/10/07	229	48.15	143	47.74	47.80	86	7,504	1.15%	大買/大賣/
2024/10/04	2	46.68	161	47.05	46.70	-159	8,355	-1.90%	大賣/鉅額交易
2024/10/01	147	47.82	212	46.93	47.50	-65	9,066	-0.72%	大買/大賣/
2024/09/30	59	47.24	50	47.28	47.00	9	9,277	0.10%
2024/09/27	189	48.11	29	47.97	47.50	160	9,384	1.70%	大買/鉅額交易
2024/09/26	86	47.11	73	47.61	46.90	13	9,466	0.14%
2024/09/25	67	47.40	32	47.48	47.55	35	9,787	0.36%
2024/09/24	39	46.56	51	46.52	46.50	-12	10,418	-0.12%
2024/09/23	3	47.97	159	47.68	46.80	-156	10,508	-1.48%	大賣/鉅額交易
2024/09/20	45	47.77	178	48.07	47.80	-133	10,800	-1.23%	大賣/鉅額交易
2024/09/19	236	48.82	71	48.45	48.60	165	10,914	1.51%	大買/鉅額交易
2024/09/18	39	47.54	56	48.72	47.40	-17	10,862	-0.16%
2024/09/16	16	49.15	98	48.07	48.70	-82	10,803	-0.76%
2024/09/13	64	45.31	69	45.07	45.40	-5	10,645	-0.05%
2024/09/12	16	45.13	59	45.14	45.20	-43	10,786	-0.40%
2024/09/11	34	44.34	11	44.15	44.25	23	10,929	0.21%
2024/09/10	41	43.88	52	45.31	43.95	-11	11,062	-0.10%
2024/09/09	47	45.09	30	44.79	45.55	17	11,143	0.15%
2024/09/06	29	45.69	74	45.66	45.65	-45	11,426	-0.39%
2024/09/05	37	47.23	61	46.73	45.80	-24	11,900	-0.20%
2024/09/04	50	46.57	126	45.89	46.15	-76	12,367	-0.61%	大賣/
2024/09/03	89	49.78	84	49.36	48.90	5	12,373	0.04%
2024/09/02	58	49.40	27	49.69	49.00	31	12,446	0.25%
2024/08/30	1	51.10	107	49.84	49.70	-106	12,463	-0.85%	大賣/鉅額交易
2024/08/29	38	50.47	179	50.40	50.60	-141	12,492	-1.13%	大賣/鉅額交易
2024/08/28	23	50.70	46	50.79	50.50	-23	12,502	-0.18%
2024/08/27	82	51.01	116	50.89	50.90	-34	12,526	-0.27%	大賣/
2024/08/26	33	50.55	160	51.19	50.10	-127	12,487	-1.02%	大賣/鉅額交易
2024/08/23	89	51.25	64	51.12	51.40	25	12,476	0.20%
2024/08/22	73	52.33	80	53.15	52.00	-7	12,492	-0.06%
2024/08/21	109	54.04	64	53.70	53.20	45	12,487	0.36%	大買/
2024/08/20	78	55.09	224	55.65	54.90	-146	12,478	-1.17%	大賣/鉅額交易
2024/08/19	146	52.53	332	53.30	54.60	-186	11,950	-1.56%	大買/大賣/鉅額交易
2024/08/16	285	49.83	104	49.54	49.65	181	12,516	1.45%	大買/大賣/鉅額交易
2024/08/15	161	49.48	128	49.44	48.80	33	13,908	0.24%	大買/大賣/
2024/08/14	110	49.60	333	50.68	49.80	-223	15,268	-1.46%	大買/大賣/鉅額交易
2024/08/13	272	49.01	638	49.59	49.95	-366	17,614	-2.08%	大買/大賣/鉅額交易
2024/08/12	148	48.05	48	48.38	47.50	100	18,235	0.55%	大買/
2024/08/09	222	49.13	147	49.09	48.15	75	18,840	0.40%	大買/大賣/
2024/08/08	304	47.71	552	47.96	47.05	-248	19,996	-1.24%	大買/大賣/鉅額交易
2024/08/07	143	46.53	23	45.32	47.55	120	20,576	0.58%	大買/鉅額交易
2024/08/06	364	42.84	96	43.65	43.25	268	20,811	1.29%	大買/鉅額交易
2024/08/05	31	46.02	71	47.19	45.65	-40	20,845	-0.19%
2024/08/02	102	51.38	96	51.48	50.70	6	21,565	0.03%	大買/
2024/08/01	133	52.14	317	52.73	52.80	-184	22,170	-0.83%	大買/大賣/鉅額交易
2024/07/31	27	50.22	121	49.92	49.20	-94	22,075	-0.43%	大賣/
2024/07/30	230	47.74	153	48.25	49.10	77	22,180	0.35%	大買/大賣/
2024/07/29	90	47.35	222	48.98	46.80	-132	22,214	-0.59%	大賣/鉅額交易
2024/07/26	100	49.55	170	49.68	50.10	-70	22,303	-0.31%	大賣/
2024/07/23	40	50.78	174	50.56	50.40	-134	22,589	-0.59%	大賣/鉅額交易
2024/07/22	234	49.48	265	49.43	49.40	-31	22,777	-0.14%	大買/大賣/
2024/07/19	72	51.24	402	51.72	50.20	-330	22,923	-1.44%	大賣/鉅額交易
2024/07/18	52	52.98	134	53.03	52.70	-82	23,450	-0.35%	大賣/
2024/07/17	103	55.00	100	54.79	54.70	3	24,270	0.01%	大買/
2024/07/16	90	53.81	154	53.80	53.70	-64	24,542	-0.26%	大賣/
2024/07/15	33	54.60	7	57.20	54.60	26	24,880	0.10%
2024/07/12	0	0.00	42	55.99	56.70	-42	25,503	-0.16%
2024/07/11	19	57.29	282	56.82	56.00	-263	25,609	-1.03%	大賣/鉅額交易
2024/07/10	396	56.90	108	56.83	56.40	288	25,939	1.11%	大買/大賣/鉅額交易
2024/07/09	158	55.92	160	55.21	54.70	-2	26,470	-0.01%	大買/大賣/
2024/07/08	79	58.84	312	59.90	59.60	-233	26,840	-0.87%	大賣/鉅額交易
2024/07/05	417	55.79	225	54.76	57.50	192	26,472	0.73%	大買/大賣/鉅額交易
2024/07/04	66	52.97	102	52.94	52.30	-36	25,956	-0.14%	大賣/
2024/07/03	12	51.72	96	51.66	51.60	-84	26,141	-0.32%
2024/07/02	51	51.27	31	51.85	51.30	20	27,012	0.07%
2024/07/01	66	53.16	458	53.09	52.00	-392	27,070	-1.45%	大賣/鉅額交易
2024/06/28	543	53.20	476	53.67	54.20	67	26,938	0.25%	大買/大賣/
2024/06/27	37	50.21	120	50.46	49.60	-83	26,295	-0.32%	大賣/
2024/06/26	68	51.75	501	51.60	51.30	-433	26,224	-1.65%	大賣/鉅額交易
2024/06/25	89	49.19	503	49.69	49.80	-414	25,911	-1.60%	大賣/鉅額交易
2024/06/24	209	49.26	145	49.60	49.05	64	25,776	0.25%	大買/大賣/
2024/06/21	189	50.22	429	50.34	50.00	-240	25,711	-0.93%	大買/大賣/鉅額交易
2024/06/20	250	51.18	199	51.25	51.00	51	25,669	0.20%	大買/大賣/
2024/06/19	205	51.17	213	51.65	51.10	-8	25,596	-0.03%	大買/大賣/
2024/06/18	217	52.22	70	53.09	52.10	147	25,628	0.57%	大買/鉅額交易
2024/06/17	518	53.92	66	54.04	53.10	452	25,871	1.75%	大買/鉅額交易
2024/06/14	106	54.83	108	54.54	54.00	-2	25,756	-0.01%	大買/大賣/
2024/06/13	87	54.19	247	54.59	53.80	-160	25,623	-0.62%	大賣/鉅額交易
2024/06/12	1,075	52.91	917	53.67	53.80	158	25,323	0.62%	大買/大賣/鉅額交易
2024/06/11	425	58.32	1,062	58.21	55.60	-637	24,822	-2.57%	大買/大賣/鉅額交易
2024/06/07	50	61.22	14	61.70	61.70	36	24,319	0.15%
2024/06/06	9	61.70	0	0.00	61.70	9	24,265	0.04%
2024/06/04	9	59.50	0	0.00	59.50	9	24,091	0.04%
2024/06/03	29	58.83	0	0.00	60.50	29	24,016	0.12%
2024/05/31	1	58.60	0	0.00	58.50	1	23,950	0.00%
2024/05/30	7	59.74	49	59.58	59.20	-42	23,906	-0.18%
2024/05/29	24	60.13	11	60.31	60.00	13	23,885	0.05%
2024/05/28	23	59.31	0	0.00	59.50	23	23,840	0.10%
2024/05/27	32	60.91	6	61.55	60.90	26	23,762	0.11%
2024/05/24	25	58.39	16	59.00	59.60	9	23,679	0.04%
2024/05/23	11	58.22	6	60.50	57.60	5	23,588	0.02%
2024/05/22	758	62.48	570	61.94	61.70	188	23,405	0.80%	大買/大賣/鉅額交易
2024/05/21	1,070	61.85	750	61.53	61.50	320	22,359	1.43%	大買/大賣/鉅額交易
2024/05/20	813	58.87	996	59.18	59.30	-183	20,904	-0.88%	大買/大賣/鉅額交易
2024/05/17	1,628	56.14	2,325	57.95	57.60	-697	19,497	-3.57%	大買/大賣/鉅額交易
2024/05/16	798	55.17	494	54.14	56.30	304	17,016	1.79%	大買/大賣/鉅額交易
2024/05/15	945	50.77	68	48.41	51.20	877	16,208	5.41%	大買/鉅額交易
2024/05/14	159	46.52	1,139	46.84	46.55	-980	15,521	-6.31%	大買/大賣/鉅額交易
2024/05/13	1,074	45.76	173	43.48	46.50	901	14,243	6.33%	大買/大賣/鉅額交易
2024/05/10	130	41.83	94	41.58	42.30	36	13,510	0.27%	大買/
2024/05/09	86	40.68	91	40.86	41.05	-5	13,204	-0.04%
2024/05/08	170	42.46	364	43.54	41.60	-194	13,027	-1.49%	大買/大賣/鉅額交易
2024/05/07	194	42.65	271	42.54	44.25	-77	12,225	-0.63%	大買/大賣/
2024/05/06	303	41.07	214	40.74	40.25	89	11,541	0.77%	大買/大賣/
2024/05/03	81	40.97	614	40.77	40.70	-533	11,408	-4.67%	大賣/鉅額交易
2024/05/02	228	40.26	393	40.18	40.80	-165	11,258	-1.47%	大買/大賣/鉅額交易
2024/04/30	186	40.94	322	40.37	40.55	-136	11,295	-1.20%	大買/大賣/鉅額交易
2024/04/29	448	41.26	501	40.86	40.20	-53	11,110	-0.48%	大買/大賣/
2024/04/26	582	39.85	254	39.94	39.50	328	10,801	3.04%	大買/大賣/鉅額交易
2024/04/25	292	40.31	246	40.36	40.00	46	10,568	0.44%	大買/大賣/
2024/04/24	269	41.77	1,411	41.06	40.20	-1,142	10,339	-11.04%	大買/大賣/鉅額交易
2024/04/23	248	41.41	1,502	41.11	41.70	-1,254	9,768	-12.84%	大買/大賣/鉅額交易
2024/04/22	1,314	39.45	196	40.38	38.75	1,118	9,021	12.39%	大買/大賣/鉅額交易
2024/04/19	627	41.99	322	42.33	41.60	305	8,670	3.52%	大買/大賣/鉅額交易
2024/04/18	275	43.81	245	44.48	43.00	30	8,261	0.36%	大買/大賣/
2024/04/17	182	41.27	120	40.56	42.25	62	7,555	0.82%	大買/大賣/
2024/04/16	325	37.38	794	38.40	38.45	-469	7,306	-6.42%	大買/大賣/鉅額交易
2024/04/15	561	38.46	186	40.45	37.65	375	6,835	5.49%	大買/大賣/鉅額交易
2024/04/12	229	37.24	369	36.62	38.90	-140	6,047	-2.32%	大買/大賣/鉅額交易
2024/04/11	270	33.49	256	34.08	35.40	14	5,266	0.27%	大買/大賣/
2024/04/10	335	32.39	294	33.05	32.20	41	4,719	0.87%	大買/大賣/
2024/04/09	194	32.64	473	32.39	33.40	-279	4,542	-6.14%	大買/大賣/鉅額交易
2024/04/08	578	32.69	1,291	33.65	31.95	-713	4,102	-17.38%	大買/大賣/鉅額交易
2024/04/03	0	0.00	10	32.25	32.25	-10	3,135	-0.32%
2024/04/02	59	28.91	86	28.36	29.35	-27	2,976	-0.91%
2024/04/01	101	26.77	30	26.63	26.70	71	2,876	2.47%	大買/
2024/03/29	24	26.22	146	26.00	26.45	-122	2,868	-4.25%	大賣/鉅額交易
2024/03/28	9	26.33	13	26.26	26.05	-4	2,845	-0.14%
2024/03/27	15	26.67	158	26.46	26.40	-143	2,833	-5.05%	大賣/鉅額交易
2024/03/26	150	26.67	14	26.55	26.25	136	2,815	4.83%	大買/鉅額交易
2024/03/25	287	26.99	38	26.98	26.90	249	2,779	8.96%	大買/鉅額交易
2024/03/22	564	26.56	35	26.66	26.50	529	2,727	19.40%	大買/鉅額交易
2024/03/21	168	26.60	179	26.36	26.70	-11	2,689	-0.41%	大買/大賣/
2024/03/20	29	26.20	794	26.51	26.05	-765	2,535	-30.17%	大賣/鉅額交易
2024/03/19	9	24.76	245	25.07	25.55	-236	2,185	-10.80%	大賣/鉅額交易
2024/03/18	24	24.32	43	24.32	24.35	-19	2,218	-0.86%
2024/03/15	9	24.61	117	24.61	24.55	-108	2,330	-4.63%	大賣/鉅額交易
2024/03/14	17	25.05	28	25.16	25.00	-11	2,341	-0.47%
2024/03/13	15	25.48	175	25.60	25.20	-160	2,366	-6.76%	大賣/鉅額交易
2024/03/12	170	26.23	1	26.15	25.95	169	2,472	6.83%	大買/鉅額交易
2024/03/11	67	25.72	4	25.70	25.65	63	2,470	2.55%
2024/03/08	32	25.31	31	25.45	25.10	1	2,481	0.04%
2024/03/07	136	25.98	8	26.16	26.00	128	2,492	5.14%	大買/鉅額交易
2024/03/06	102	25.97	12	26.04	26.10	90	2,495	3.61%	大買/
2024/03/05	72	26.05	10	25.88	25.95	62	2,497	2.48%
2024/03/04	199	26.12	22	26.05	25.90	177	2,499	7.08%	大買/鉅額交易
2024/03/01	63	25.96	6	25.83	25.90	57	2,503	2.28%
2024/02/29	78	25.63	11	25.51	25.80	67	2,547	2.63%
2024/02/27	28	25.98	79	25.69	25.70	-51	2,588	-1.97%
2024/02/26	77	25.83	45	25.86	26.15	32	2,654	1.21%
2024/02/23	67	25.77	19	25.78	25.55	48	2,662	1.80%
2024/02/22	63	25.80	7	25.85	25.80	56	2,671	2.10%
2024/02/21	66	25.69	2	25.73	25.85	64	2,699	2.37%
2024/02/20	67	25.65	9	25.78	25.60	58	2,740	2.12%
2024/02/19	138	26.01	54	25.90	25.90	84	2,808	2.99%	大買/
2024/02/16	320	25.50	47	25.87	25.90	273	2,803	9.74%	大買/鉅額交易
2024/02/15	18	24.02	10	24.01	24.10	8	2,815	0.28%
2024/02/05	38	23.87	17	24.04	23.95	21	2,960	0.71%
2024/02/02	20	24.85	2	24.90	24.50	18	2,941	0.61%
2024/02/01	18	24.75	1	25.00	24.85	17	2,972	0.57%
2024/01/31	94	24.85	2	24.70	24.85	92	2,977	3.09%
2024/01/30	19	24.70	34	24.76	24.60	-15	2,968	-0.51%
2024/01/29	22	24.82	16	24.78	24.75	6	2,966	0.20%
2024/01/26	15	24.49	15	24.37	24.35	0	2,931	0.00%
2024/01/25	281	24.83	40	24.91	24.75	241	2,922	8.25%	大買/鉅額交易
2024/01/24	9	25.53	417	25.52	25.25	-408	2,906	-14.04%	大賣/鉅額交易
2024/01/23	11	24.57	64	24.92	25.05	-53	2,760	-1.92%
2024/01/22	13	24.36	55	24.43	24.25	-42	2,749	-1.53%
2024/01/19	27	24.88	36	24.96	24.80	-9	2,715	-0.33%
2024/01/18	24	24.73	10	24.99	25.10	14	2,708	0.52%
2024/01/17	6	25.03	67	25.45	24.75	-61	2,695	-2.26%
2024/01/16	0	0.00	642	25.77	25.55	-642	2,637	-24.34%	大賣/鉅額交易
2024/01/15	7	24.96	0	0.00	24.95	7	2,500	0.28%
2024/01/12	8	24.99	10	25.09	24.95	-2	2,513	-0.08%
2024/01/11	3	25.23	22	25.19	25.20	-19	2,519	-0.75%
2024/01/10	54	25.02	33	25.31	25.25	21	2,530	0.83%
2024/01/09	10	25.33	90	25.47	25.55	-80	2,522	-3.17%
2024/01/08	36	25.28	82	25.26	25.15	-46	2,510	-1.83%
2024/01/05	35	25.97	37	26.02	25.60	-2	2,502	-0.08%
2024/01/04	11	26.38	105	26.46	26.20	-94	2,542	-3.70%	大賣/
2024/01/03	311	26.98	33	26.81	26.70	278	2,550	10.90%	大買/鉅額交易
2024/01/02	17	26.68	51	26.61	26.55	-34	2,545	-1.34%
2023/12/29	307	26.60	68	26.54	26.40	239	2,559	9.34%	大買/鉅額交易
2023/12/28	93	26.36	156	26.31	26.30	-63	2,566	-2.46%	大賣/
2023/12/27	125	26.44	436	26.58	26.70	-311	2,592	-12.00%	大買/大賣/鉅額交易
2023/12/26	19	25.59	101	25.50	25.45	-82	2,564	-3.20%	大賣/
2023/12/25	75	25.01	10	25.08	25.05	65	2,560	2.54%
2023/12/22	2	25.10	13	25.10	25.10	-11	2,550	-0.43%
2023/12/21	40	25.11	50	25.27	25.10	-10	2,556	-0.39%
2023/12/20	38	25.58	13	25.61	25.65	25	2,563	0.98%
2023/12/19	55	25.59	16	25.68	25.40	39	2,609	1.49%
2023/12/18	23	26.27	70	26.34	26.20	-47	2,613	-1.80%
2023/12/15	8	27.03	60	26.75	27.05	-52	2,634	-1.97%
2023/12/14	53	27.51	53	27.24	27.20	0	2,633	0.00%
2023/12/13	151	27.10	12	27.13	27.25	139	2,600	5.34%	大買/鉅額交易
2023/12/12	193	27.07	124	27.13	27.10	69	2,559	2.70%	大買/大賣/
2023/12/11	33	26.18	4	26.06	26.10	29	2,494	1.16%
2023/12/08	11	26.63	91	26.24	26.20	-80	2,673	-2.99%
2023/12/07	24	26.96	135	27.03	26.75	-111	2,701	-4.11%	大賣/鉅額交易
2023/12/06	1	25.90	110	26.29	26.25	-109	2,700	-4.04%	大賣/鉅額交易
2023/12/05	30	25.87	30	25.77	25.80	0	2,702	0.00%
2023/12/04	110	26.34	61	26.31	26.05	49	2,694	1.82%	大買/
2023/12/01	105	26.76	39	26.85	26.45	66	2,671	2.47%	大買/
2023/11/30	34	26.94	19	26.75	26.85	15	2,674	0.56%
2023/11/29	84	26.62	13	26.81	26.65	71	2,713	2.62%
2023/11/28	96	26.75	34	26.78	26.75	62	2,734	2.27%
2023/11/27	42	26.76	27	26.76	26.55	15	2,727	0.55%
2023/11/24	117	26.45	71	26.56	26.60	46	2,682	1.71%	大買/
2023/11/22	263	25.58	20	25.61	25.50	243	2,613	9.30%	大買/鉅額交易
2023/11/21	84	25.12	76	25.02	25.15	8	2,610	0.31%
2023/11/20	1	25.15	68	25.44	25.15	-67	2,623	-2.55%
2023/11/17	83	25.61	40	25.54	25.25	43	2,642	1.63%
2023/11/16	242	25.30	18	25.14	25.00	224	2,639	8.49%	大買/鉅額交易
2023/11/15	166	24.45	10	24.19	24.65	156	2,669	5.84%	大買/鉅額交易
2023/11/14	77	23.93	187	24.45	23.80	-110	2,773	-3.97%	大賣/鉅額交易
2023/11/13	650	25.31	19	25.11	25.40	631	2,729	23.12%	大買/鉅額交易
2023/11/10	33	23.47	27	23.48	23.55	6	2,603	0.23%
2023/11/09	24	23.27	232	22.79	23.65	-208	2,621	-7.93%	大賣/鉅額交易
2023/11/08	0	0.00	124	23.84	23.75	-124	2,590	-4.79%	大賣/鉅額交易
2023/11/07	22	23.61	55	23.62	23.70	-33	2,580	-1.28%
2023/11/06	30	23.31	75	23.24	23.35	-45	2,584	-1.74%
2023/11/03	19	23.27	33	23.24	23.25	-14	2,602	-0.54%
2023/11/02	11	23.11	31	23.21	23.10	-20	2,602	-0.77%
2023/11/01	12	23.06	25	22.97	23.05	-13	2,614	-0.50%
2023/10/31	17	22.78	43	22.65	22.50	-26	2,617	-0.99%
2023/10/30	5	22.92	84	22.97	23.00	-79	2,626	-3.01%
2023/10/27	2	22.65	62	22.64	22.60	-60	2,620	-2.29%
2023/10/26	23	22.57	62	22.50	22.45	-39	2,625	-1.49%
2023/10/25	56	23.12	96	23.09	23.15	-40	2,617	-1.53%
2023/10/24	0	0.00	43	22.31	22.60	-43	2,620	-1.64%
2023/10/23	3	22.42	28	22.46	22.35	-25	2,629	-0.95%
2023/10/20	9	22.16	29	22.39	22.20	-20	2,647	-0.76%
2023/10/19	12	22.41	55	22.58	22.55	-43	2,655	-1.62%
2023/10/18	127	22.81	52	22.84	22.80	75	2,662	2.82%	大買/
2023/10/17	163	22.95	5	23.26	22.95	158	2,725	5.80%	大買/鉅額交易
2023/10/16	80	23.48	23	23.55	23.50	57	2,721	2.09%
2023/10/13	39	24.03	18	24.04	23.95	21	2,847	0.74%
2023/10/12	135	23.92	218	23.95	23.90	-83	2,839	-2.92%	大買/大賣/
2023/10/11	116	24.55	12	24.71	24.75	104	2,785	3.73%	大買/鉅額交易
2023/10/06	78	24.63	20	25.04	24.45	58	2,774	2.09%
2023/10/05	50	25.36	109	25.35	25.30	-59	2,760	-2.14%	大賣/
2023/10/04	89	25.16	26	25.23	25.40	63	2,735	2.30%
2023/10/03	152	25.31	72	25.25	25.00	80	2,698	2.96%	大買/
2023/10/02	383	25.05	64	25.09	25.20	319	2,651	12.03%	大買/鉅額交易
2023/09/28	114	24.14	65	24.11	24.15	49	2,562	1.91%	大買/
2023/09/27	94	23.89	36	23.79	24.00	58	2,548	2.28%
2023/09/26	110	23.79	8	23.82	23.75	102	2,544	4.01%	大買/鉅額交易
2023/09/25	95	23.91	9	23.96	23.90	86	2,537	3.39%
2023/09/22	132	23.64	78	24.21	24.20	54	2,514	2.15%	大買/
2023/09/21	40	23.78	168	23.69	23.60	-128	2,481	-5.16%	大賣/鉅額交易
2023/09/20	573	24.25	29	24.26	24.35	544	2,439	22.30%	大買/鉅額交易
2023/09/19	57	24.13	14	24.10	24.05	43	2,393	1.80%
2023/09/18	183	23.84	11	23.67	23.95	172	2,358	7.29%	大買/鉅額交易
2023/09/15	26	23.48	76	23.43	23.35	-50	2,335	-2.14%
2023/09/14	244	23.92	87	23.67	23.85	157	2,325	6.75%	大買/鉅額交易
2023/09/13	39	24.54	321	24.20	23.40	-282	2,270	-12.42%	大賣/鉅額交易
2023/09/12	79	23.53	191	23.51	23.40	-112	2,087	-5.37%	大賣/鉅額交易
2023/09/11	251	23.82	208	23.90	23.90	43	2,047	2.10%	大買/大賣/
2023/09/08	16	21.98	60	22.25	22.00	-44	1,923	-2.29%
2023/09/07	148	22.57	15	22.59	22.55	133	1,896	7.01%	大買/鉅額交易
2023/09/06	55	22.65	2	22.60	22.55	53	1,882	2.82%
2023/09/05	133	22.71	5	22.88	22.60	128	1,871	6.84%	大買/鉅額交易
2023/09/04	27	22.93	155	23.25	23.00	-128	1,842	-6.95%	大賣/鉅額交易
2023/09/01	103	23.44	56	23.74	23.80	47	1,780	2.64%	大買/
2023/08/31	58	23.29	2	23.25	23.25	56	1,737	3.22%
2023/08/30	173	23.22	0	0.00	23.15	173	1,724	10.03%	大買/鉅額交易
2023/08/29	81	23.07	0	0.00	22.90	81	1,707	4.74%
2023/08/28	87	23.33	25	23.31	23.30	62	1,684	3.68%
2023/08/25	116	22.99	2	22.45	23.00	114	1,652	6.90%	大買/鉅額交易
2023/08/24	3	23.30	19	22.98	22.90	-16	1,613	-0.99%
2023/08/23	172	22.91	0	0.00	23.00	172	1,598	10.76%	大買/鉅額交易
2023/08/22	148	22.54	10	22.45	22.60	138	1,544	8.94%	大買/鉅額交易
2023/08/21	26	22.80	105	22.75	22.85	-79	1,491	-5.30%	大賣/
2023/08/18	486	22.30	0	0.00	22.20	486	1,377	35.28%	大買/鉅額交易
2023/08/17	165	21.06	1	21.10	21.25	164	1,230	13.32%	大買/鉅額交易
2023/08/16	104	20.65	0	0.00	20.60	104	1,177	8.84%	大買/鉅額交易
2023/08/15	127	20.24	22	20.20	20.45	105	1,147	9.15%	大買/鉅額交易
2023/08/14	56	19.93	31	19.90	19.85	25	1,124	2.22%
2023/08/11	0	0.00	31	19.72	19.65	-31	1,111	-2.79%
2023/08/10	13	20.40	87	19.93	19.90	-74	1,107	-6.68%
2023/08/09	21	20.33	42	20.11	19.95	-21	1,100	-1.91%
2023/08/08	0	0.00	68	19.92	19.75	-68	1,080	-6.29%
2023/08/07	0	0.00	6	20.08	20.10	-6	1,085	-0.55%
2023/08/04	0	0.00	37	19.94	19.90	-37	1,066	-3.47%
2023/08/02	0	0.00	42	19.55	19.70	-42	1,059	-3.97%
2023/08/01	0	0.00	17	19.64	19.60	-17	1,043	-1.63%
2023/07/28	0	0.00	14	19.70	19.65	-14	1,036	-1.35%
2023/07/27	0	0.00	24	19.69	19.75	-24	1,031	-2.33%
2023/07/26	0	0.00	16	19.68	19.55	-16	1,016	-1.57%
2023/07/25	68	19.76	12	19.79	19.80	56	1,002	5.59%
2023/07/24	1	19.90	109	19.91	19.95	-108	980	-11.02%	大賣/鉅額交易
2023/07/21	0	0.00	18	20.68	20.50	-18	956	-1.88%
2023/07/20	100	20.92	17	20.04	20.80	83	931	8.91%
2023/07/19	1	20.60	1	20.40	19.95	0	849	0.00%
2023/07/18	0	0.00	110	20.53	20.85	-110	825	-13.33%	大賣/鉅額交易
2023/07/17	0	0.00	60	19.62	19.75	-60	676	-8.86%
2023/07/14	0	0.00	59	19.67	19.70	-59	673	-8.76%
2023/07/13	0	0.00	67	19.84	19.65	-67	672	-9.97%
2023/07/12	0	0.00	41	19.91	19.80	-41	663	-6.18%
2023/07/11	1	20.25	0	0.00	20.25	1	638	0.16%
2023/07/10	11	20.55	4	20.50	20.60	7	636	1.10%
2023/07/07	11	20.34	18	20.47	20.40	-7	637	-1.10%
2023/07/06	1	20.30	5	20.28	20.25	-4	628	-0.64%
2023/07/05	6	20.45	1	20.40	20.35	5	623	0.80%
2023/07/04	25	20.50	0	0.00	20.45	25	617	4.05%
2023/07/03	6	20.55	0	0.00	20.55	6	614	0.98%
2023/06/29	16	20.87	0	0.00	20.75	16	609	2.63%
2023/06/28	1	20.35	2	20.45	20.30	-1	586	-0.17%
2023/06/27	10	20.37	3	20.47	20.35	7	592	1.18%
2023/06/26	8	20.61	0	0.00	20.65	8	589	1.36%
2023/06/21	19	20.83	0	0.00	20.75	19	590	3.22%
2023/06/20	48	20.91	0	0.00	20.85	48	584	8.21%
2023/06/19	13	20.70	0	0.00	20.60	13	568	2.28%
2023/06/16	0	0.00	11	20.65	20.80	-11	566	-1.94%
2023/06/15	56	20.41	0	0.00	20.60	56	547	10.23%
2023/06/14	1	20.20	0	0.00	20.20	1	523	0.19%
2023/06/13	12	20.15	0	0.00	20.10	12	541	2.22%
2023/06/09	13	20.20	0	0.00	20.20	13	547	2.37%
2023/06/08	17	20.30	0	0.00	20.25	17	554	3.07%
2023/06/07	1	20.30	0	0.00	20.30	1	571	0.17%
2023/06/06	5	20.30	0	0.00	20.25	5	627	0.80%
2023/06/05	29	20.41	0	0.00	20.35	29	641	4.52%
2023/06/02	5	20.30	0	0.00	20.30	5	649	0.77%
2023/05/30	0	0.00	29	20.10	19.95	-29	764	-3.79%
2023/05/29	0	0.00	36	19.95	20.15	-36	765	-4.70%
2023/05/26	0	0.00	6	19.96	20.00	-6	746	-0.80%
2023/05/24	17	20.09	0	0.00	20.05	17	752	2.26%
2023/05/23	5	20.03	0	0.00	20.15	5	753	0.66%
2023/05/19	22	20.07	0	0.00	20.00	22	756	2.91%
2023/05/18	21	20.06	0	0.00	20.00	21	758	2.77%
2023/05/16	0	0.00	1	19.85	19.80	-1	754	-0.13%
2023/05/15	0	0.00	5	19.65	19.80	-5	760	-0.66%
2023/05/12	0	0.00	1	19.75	19.80	-1	759	-0.13%
2023/05/11	0	0.00	39	19.92	19.90	-39	759	-5.13%
2023/05/09	0	0.00	25	20.10	20.15	-25	750	-3.33%
2023/05/08	0	0.00	4	20.50	20.40	-4	742	-0.54%
2023/05/04	46	20.39	1	20.65	20.65	45	753	5.97%
2023/05/03	2	20.30	0	0.00	20.30	2	748	0.27%
2023/04/28	13	20.31	1	20.30	20.30	12	751	1.60%
2023/04/27	13	20.12	4	20.19	20.15	9	749	1.20%
2023/04/26	21	20.19	3	20.05	20.25	18	748	2.40%
2023/04/25	0	0.00	1	20.15	20.15	-1	746	-0.13%
2023/04/24	0	0.00	9	20.48	20.40	-9	743	-1.21%
2023/04/21	5	20.15	7	20.31	20.50	-2	742	-0.27%
2023/04/20	0	0.00	11	20.55	20.50	-11	731	-1.50%
2023/04/19	14	20.80	0	0.00	20.85	14	728	1.92%
2023/04/18	25	20.63	1	20.60	20.75	24	721	3.33%
2023/04/17	15	20.49	0	0.00	20.55	15	712	2.11%
2023/04/14	3	20.73	6	20.60	20.55	-3	705	-0.42%
2023/04/13	0	0.00	26	20.53	20.50	-26	702	-3.70%
2023/04/12	0	0.00	21	20.62	20.65	-21	695	-3.02%
2023/04/11	47	20.36	0	0.00	20.40	47	684	6.87%
2023/04/07	1	20.10	1	20.10	20.10	0	685	0.00%
2023/04/06	0	0.00	5	20.10	20.15	-5	689	-0.72%
2023/03/31	5	20.20	29	20.22	20.20	-24	686	-3.50%
2023/03/30	12	20.18	37	20.16	20.15	-25	683	-3.66%
2023/03/29	1	20.15	14	20.16	20.15	-13	678	-1.92%
2023/03/28	1	20.45	0	0.00	20.10	1	681	0.15%
2023/03/27	2	20.48	1	20.45	20.45	1	676	0.15%
2023/03/24	3	20.55	19	20.50	20.45	-16	679	-2.35%
2023/03/23	1	20.60	13	20.59	20.65	-12	678	-1.77%
2023/03/22	38	20.40	1	20.40	20.40	37	676	5.47%
2023/03/21	22	20.35	9	20.35	20.30	13	674	1.93%
2023/03/20	0	0.00	1	20.25	20.10	-1	682	-0.15%
2023/03/17	0	0.00	3	20.27	20.25	-3	701	-0.43%
2023/03/16	16	20.25	4	20.03	20.15	12	723	1.66%
2023/03/15	1	20.85	1	20.85	20.75	0	707	0.00%
2023/03/14	7	20.85	0	0.00	20.75	7	706	0.99%
2023/03/13	2	21.15	7	21.14	21.10	-5	705	-0.71%
2023/03/10	5	21.75	94	21.61	21.65	-89	707	-12.59%
2023/03/09	18	22.05	12	22.09	22.05	6	700	0.86%
2023/03/08	8	21.76	2	21.75	21.95	6	660	0.91%
2023/03/07	1	21.95	76	21.81	21.85	-75	644	-11.64%
2023/03/06	0	0.00	19	22.01	22.15	-19	627	-3.03%
2023/03/03	1	20.90	0	0.00	21.20	1	515	0.19%
2023/03/02	5	20.65	2	20.63	20.65	3	494	0.61%
2023/03/01	2	20.58	0	0.00	20.60	2	497	0.40%
2023/02/24	2	20.93	0	0.00	20.75	2	497	0.40%
2023/02/23	54	20.86	0	0.00	20.95	54	497	10.85%
2023/02/22	4	20.65	2	20.65	20.65	2	529	0.38%
2023/02/20	5	20.89	0	0.00	20.90	5	550	0.91%
2023/02/17	0	0.00	4	20.51	20.55	-4	559	-0.72%
2023/02/16	1	20.55	35	20.48	20.55	-34	589	-5.76%
2023/02/15	4	20.53	0	0.00	20.40	4	596	0.67%
2023/02/14	3	20.45	0	0.00	20.40	3	600	0.50%
2023/02/13	1	20.05	3	20.32	20.35	-2	606	-0.33%
2023/02/10	0	0.00	2	20.60	20.60	-2	608	-0.33%
2023/02/09	5	20.90	4	20.71	20.70	1	612	0.16%
2023/02/08	23	20.90	2	20.95	20.95	21	614	3.42%
2023/02/07	1	20.85	4	20.86	20.85	-3	615	-0.49%
2023/02/06	1	20.90	0	0.00	20.90	1	619	0.16%
2023/02/03	3	21.12	0	0.00	21.10	3	625	0.48%
2023/02/02	16	21.17	0	0.00	21.20	16	622	2.57%
2023/02/01	4	20.85	0	0.00	20.95	4	616	0.65%
2023/01/31	27	20.75	0	0.00	20.80	27	621	4.34%
2023/01/30	8	20.45	0	0.00	20.60	8	627	1.28%
2023/01/17	12	20.35	2	20.30	20.30	10	627	1.59%
2023/01/16	13	20.32	0	0.00	20.30	13	630	2.06%
2023/01/13	4	20.35	1	20.30	20.35	3	633	0.47%
2023/01/12	6	20.41	1	20.35	20.30	5	638	0.78%
2023/01/11	5	20.57	0	0.00	20.55	5	640	0.78%
2023/01/10	5	20.66	5	20.76	20.65	0	644	0.00%
2023/01/09	11	20.79	2	20.65	20.65	9	650	1.38%
2023/01/06	3	20.35	0	0.00	20.50	3	659	0.46%
2023/01/05	1	20.55	2	20.43	20.35	-1	674	-0.15%
2023/01/04	22	20.53	0	0.00	20.45	22	682	3.22%
2023/01/03	8	20.25	0	0.00	20.30	8	688	1.16%
2022/12/30	6	20.25	0	0.00	20.30	6	691	0.87%
2022/12/29	11	20.37	12	20.30	20.30	-1	694	-0.14%
2022/12/28	0	0.00	4	20.61	20.50	-4	703	-0.57%
2022/12/27	0	0.00	80	21.00	20.85	-80	709	-11.28%
2022/12/26	4	21.00	0	0.00	21.35	4	706	0.57%
2022/12/23	12	20.58	0	0.00	20.70	12	708	1.69%
2022/12/22	11	20.65	11	20.72	20.70	0	725	0.00%
2022/12/21	2	20.73	10	20.70	20.55	-8	755	-1.06%
2022/12/20	0	0.00	11	20.92	20.65	-11	761	-1.45%
2022/12/19	0	0.00	1	21.15	21.15	-1	783	-0.13%
2022/12/16	0	0.00	19	21.31	21.25	-19	791	-2.40%
2022/12/15	39	21.67	0	0.00	21.70	39	795	4.90%
2022/12/14	3	21.52	0	0.00	21.60	3	806	0.37%
2022/12/13	0	0.00	1	21.15	21.15	-1	808	-0.12%
2022/12/12	0	0.00	18	21.33	21.25	-18	820	-2.19%
2022/12/09	0	0.00	62	21.84	21.80	-62	817	-7.58%
2022/12/08	2	22.03	24	22.49	22.45	-22	805	-2.73%
2022/12/07	0	0.00	27	21.92	21.70	-27	787	-3.43%
2022/12/06	0	0.00	46	22.09	22.00	-46	788	-5.83%
2022/12/05	0	0.00	24	22.41	22.35	-24	794	-3.02%
2022/12/02	53	22.51	19	22.51	22.55	34	798	4.26%
2022/12/01	26	22.32	18	22.28	22.35	8	799	1.00%
2022/11/30	3	21.95	30	22.09	22.20	-27	820	-3.29%
2022/11/29	23	21.78	6	21.73	21.75	17	822	2.07%
2022/11/28	14	21.66	25	21.64	21.60	-11	867	-1.27%
2022/11/25	7	21.90	9	21.59	21.50	-2	895	-0.22%
2022/11/24	3	21.75	4	21.71	21.75	-1	909	-0.11%
2022/11/23	38	21.73	0	0.00	21.70	38	953	3.98%
2022/11/22	12	21.24	0	0.00	21.30	12	992	1.21%
2022/11/21	5	21.71	18	21.63	21.50	-13	1,013	-1.28%
2022/11/18	4	22.04	165	22.24	21.90	-161	1,025	-15.70%	大賣/鉅額交易
2022/11/17	22	22.13	12	22.15	22.25	10	1,011	0.99%
2022/11/16	7	21.74	10	21.68	21.50	-3	1,057	-0.28%
2022/11/15	4	21.90	94	21.85	21.80	-90	1,085	-8.29%
2022/11/14	197	21.89	2	21.80	21.95	195	1,107	17.61%	大買/鉅額交易
2022/11/11	39	21.14	57	21.21	21.10	-18	1,097	-1.64%
2022/11/10	24	21.14	2	21.08	21.05	22	1,131	1.94%
2022/11/09	74	21.03	12	21.01	21.00	62	1,235	5.02%
2022/11/08	27	21.05	10	20.94	20.85	17	1,291	1.32%
2022/11/07	1	20.75	24	20.77	20.70	-23	1,450	-1.59%
2022/11/04	40	20.56	2	20.75	20.90	38	1,516	2.51%
2022/11/03	50	20.46	0	0.00	20.50	50	1,548	3.23%
2022/11/02	70	20.44	4	20.41	20.45	66	1,595	4.14%
2022/11/01	24	20.39	23	20.32	20.35	1	1,640	0.06%
2022/10/31	3	20.10	14	20.10	20.10	-11	1,690	-0.65%
2022/10/28	0	0.00	51	20.00	19.80	-51	1,769	-2.88%
2022/10/27	33	20.21	8	20.24	20.40	25	1,799	1.39%
2022/10/26	11	19.72	32	19.73	19.80	-21	1,840	-1.14%
2022/10/25	17	19.75	16	19.83	19.85	1	1,875	0.05%
2022/10/24	19	20.15	0	0.00	19.90	19	1,949	0.97%
2022/10/21	9	20.09	11	19.95	19.90	-2	2,082	-0.10%
2022/10/20	1	20.15	24	19.93	20.30	-23	2,114	-1.09%
2022/10/19	2	20.58	0	0.00	20.45	2	2,162	0.09%
2022/10/18	2	20.55	33	20.57	20.60	-31	2,245	-1.38%
2022/10/17	6	20.24	41	20.13	20.60	-35	2,623	-1.33%
2022/10/14	113	20.28	2	20.43	20.40	111	2,914	3.81%	大買/鉅額交易
2022/10/13	3	20.12	45	19.56	19.35	-42	2,979	-1.41%
2022/10/12	17	20.52	9	20.12	20.50	8	3,007	0.27%
2022/10/11	13	20.09	109	20.06	20.00	-96	3,093	-3.10%	大賣/
2022/10/07	4	21.04	0	0.00	21.05	4	3,236	0.12%
2022/10/06	1	21.05	36	20.89	21.00	-35	3,267	-1.07%
2022/10/05	1	21.00	20	20.98	21.00	-19	3,299	-0.58%
2022/10/04	31	20.59	24	20.59	20.65	7	3,320	0.21%
2022/10/03	46	20.33	3	20.27	20.25	43	3,355	1.28%
2022/09/30	38	20.07	15	20.16	20.45	23	3,367	0.68%
2022/09/29	146	20.43	16	20.42	20.40	130	3,369	3.86%	大買/鉅額交易
2022/09/28	217	19.85	6	19.98	19.45	211	3,360	6.28%	大買/鉅額交易
2022/09/27	69	20.79	2	20.85	21.00	67	3,354	2.00%
2022/09/26	25	20.94	105	20.99	20.65	-80	3,359	-2.38%	大賣/
2022/09/23	11	21.94	81	21.73	21.60	-70	3,375	-2.07%
2022/09/22	21	21.74	84	21.71	21.90	-63	3,383	-1.86%
2022/09/21	34	21.91	128	21.82	21.85	-94	3,384	-2.78%	大賣/
2022/09/20	24	22.13	47	22.08	22.10	-23	3,379	-0.68%
2022/09/19	24	22.01	154	22.00	22.00	-130	3,380	-3.85%	大賣/鉅額交易
2022/09/16	2	22.40	149	22.31	22.25	-147	3,382	-4.35%	大賣/鉅額交易
2022/09/15	33	22.80	75	22.75	22.60	-42	3,387	-1.24%
2022/09/14	29	22.64	80	22.50	22.65	-51	3,387	-1.51%
2022/09/13	26	23.01	119	22.89	22.90	-93	3,394	-2.74%	大賣/
2022/09/12	5	22.92	76	22.90	22.90	-71	3,411	-2.08%
2022/09/08	16	22.56	9	22.57	22.60	7	3,413	0.21%
2022/09/07	17	22.19	75	22.20	22.10	-58	3,412	-1.70%
2022/09/06	46	22.41	64	22.36	22.35	-18	3,408	-0.53%
2022/09/05	10	23.14	82	23.01	22.90	-72	3,396	-2.12%
2022/09/02	4	23.43	78	23.33	23.15	-74	3,424	-2.16%
2022/09/01	7	23.28	46	23.17	23.55	-39	3,411	-1.14%
2022/08/31	26	23.47	113	23.54	23.45	-87	3,481	-2.50%	大賣/
2022/08/30	18	23.34	127	23.49	23.70	-109	3,473	-3.14%	大賣/鉅額交易
2022/08/29	30	23.10	80	23.23	23.00	-50	3,433	-1.46%
2022/08/26	44	24.24	21	24.28	24.15	23	3,408	0.67%
2022/08/25	14	24.37	17	24.31	24.25	-3	3,398	-0.09%
2022/08/24	15	24.50	76	24.36	24.30	-61	3,389	-1.80%
2022/08/23	27	24.99	67	24.82	24.65	-40	3,386	-1.18%
2022/08/22	142	25.23	14	25.01	25.15	128	3,335	3.84%	大買/鉅額交易
2022/08/19	143	25.07	12	25.04	25.10	131	3,307	3.96%	大買/鉅額交易
2022/08/18	22	24.88	7	24.88	24.85	15	3,279	0.46%
2022/08/17	68	25.06	158	24.90	24.80	-90	3,262	-2.76%	大賣/
2022/08/16	305	25.04	104	24.80	25.00	201	3,236	6.21%	大買/大賣/鉅額交易
2022/08/15	72	24.43	85	24.34	24.30	-13	3,140	-0.41%
2022/08/12	80	24.48	194	24.40	24.00	-114	3,086	-3.69%	大賣/鉅額交易
2022/08/11	98	25.67	59	25.59	25.30	39	2,928	1.33%
2022/08/10	34	25.23	31	25.15	25.10	3	2,873	0.10%
2022/08/09	40	25.04	95	24.94	25.20	-55	2,851	-1.93%
2022/08/08	34	24.79	151	24.98	25.15	-117	2,821	-4.15%	大賣/鉅額交易
2022/08/05	78	24.20	46	24.68	24.75	32	2,786	1.15%
2022/08/04	359	23.20	37	23.32	23.45	322	2,747	11.72%	大買/鉅額交易
2022/08/03	35	24.04	60	24.04	23.95	-25	2,686	-0.93%
2022/08/02	140	24.30	19	24.43	24.30	121	2,686	4.50%	大買/鉅額交易
2022/08/01	56	25.08	39	24.93	24.90	17	2,687	0.63%
2022/07/29	56	25.36	113	25.07	24.95	-57	2,714	-2.10%	大賣/
2022/07/28	279	25.43	196	25.76	25.50	83	2,682	3.09%	大買/大賣/
2022/07/27	58	24.27	87	24.58	24.75	-29	2,560	-1.13%
2022/07/26	4	24.10	51	24.83	24.10	-47	2,538	-1.85%
2022/07/25	10	24.83	185	24.59	24.70	-175	2,500	-7.00%	大賣/鉅額交易
2022/07/22	147	25.94	291	25.98	25.20	-144	2,426	-5.93%	大買/大賣/鉅額交易
2022/07/21	21	24.61	165	24.45	26.15	-144	2,074	-6.94%	大賣/鉅額交易
2022/07/20	36	24.95	211	24.40	23.80	-175	1,799	-9.73%	大賣/鉅額交易
2022/07/19	196	24.52	21	24.27	24.20	175	1,758	9.95%	大買/鉅額交易
2022/07/18	30	24.42	35	24.63	24.30	-5	1,738	-0.29%
2022/07/15	22	24.18	174	24.56	25.00	-152	1,655	-9.18%	大賣/鉅額交易
2022/07/14	9	23.49	35	23.96	24.20	-26	1,514	-1.72%
2022/07/13	12	23.63	53	23.82	23.35	-41	1,491	-2.75%
2022/07/12	198	23.56	4	23.60	23.50	194	1,476	13.14%	大買/鉅額交易
2022/07/11	29	23.63	74	23.52	23.55	-45	1,480	-3.04%
2022/07/08	10	22.40	0	0.00	22.65	10	1,453	0.69%
2022/07/07	73	21.50	1	21.30	21.90	72	1,452	4.96%
2022/07/06	0	0.00	40	21.12	21.15	-40	1,464	-2.73%
2022/07/05	70	21.37	76	21.70	21.80	-6	1,494	-0.40%
2022/07/04	52	20.81	23	20.71	20.75	29	1,489	1.95%
2022/07/01	35	21.29	101	21.52	20.70	-66	1,526	-4.32%	大賣/
2022/06/30	1	22.55	59	22.37	22.30	-58	1,514	-3.83%
2022/06/29	5	23.18	23	23.18	23.20	-18	1,512	-1.19%
2022/06/28	14	23.68	5	23.85	23.60	9	1,518	0.59%
2022/06/27	30	23.69	0	0.00	23.60	30	1,547	1.94%
2022/06/24	3	23.07	2	23.13	23.15	1	1,559	0.06%
2022/06/23	11	22.99	49	23.01	22.80	-38	1,576	-2.41%
2022/06/22	11	22.47	18	22.38	22.40	-7	1,609	-0.44%
2022/06/21	29	22.96	1	22.90	23.05	28	1,629	1.72%
2022/06/20	4	22.65	10	22.36	22.00	-6	1,698	-0.35%
2022/06/17	1	22.35	5	22.78	22.90	-4	1,700	-0.24%
2022/06/16	23	23.50	0	0.00	23.10	23	1,722	1.34%
2022/06/15	26	23.44	1	23.45	23.45	25	1,747	1.43%
2022/06/14	17	23.31	14	23.33	23.50	3	1,785	0.17%
2022/06/13	49	23.99	136	23.51	23.30	-87	1,798	-4.84%	大賣/
2022/06/10	66	24.62	39	24.60	24.90	27	1,780	1.52%
2022/06/09	22	24.36	121	24.59	24.70	-99	1,789	-5.53%	大賣/
2022/06/08	33	23.85	17	23.70	23.60	16	1,718	0.93%
2022/06/07	27	23.86	2	23.75	23.90	25	1,769	1.41%
2022/06/06	13	23.87	80	23.64	23.80	-67	1,817	-3.69%
2022/06/02	17	23.85	16	23.98	24.10	1	1,886	0.05%
2022/06/01	10	23.82	28	23.81	23.75	-18	2,002	-0.90%
2022/05/31	52	23.65	33	23.65	23.80	19	2,035	0.93%
2022/05/30	36	23.33	20	23.22	23.35	16	2,103	0.76%
2022/05/27	12	22.89	23	22.84	22.75	-11	2,147	-0.51%
2022/05/26	16	22.93	20	22.94	22.70	-4	2,198	-0.18%
2022/05/25	5	23.05	26	23.06	23.05	-21	2,285	-0.92%
2022/05/24	25	23.46	36	23.38	23.00	-11	2,415	-0.46%
2022/05/23	59	23.35	4	23.31	23.35	55	2,636	2.09%
2022/05/20	56	23.19	13	23.09	23.05	43	2,713	1.58%
2022/05/19	26	23.05	8	23.03	23.00	18	2,955	0.61%
2022/05/18	23	23.47	27	23.46	23.40	-4	3,001	-0.13%
2022/05/17	52	23.41	2	23.35	23.45	50	3,041	1.64%
2022/05/16	119	23.21	10	22.94	22.95	109	3,066	3.55%	大買/鉅額交易
2022/05/13	173	23.13	0	0.00	23.00	173	3,096	5.59%	大買/鉅額交易
2022/05/12	34	23.09	2	23.60	22.60	32	3,142	1.02%
2022/05/11	27	23.27	6	23.19	23.25	21	3,253	0.65%
2022/05/10	103	22.86	17	23.13	23.25	86	3,381	2.54%	大買/
2022/05/09	103	22.33	129	22.28	22.35	-26	3,429	-0.76%	大買/大賣/
2022/05/06	4	23.05	242	23.24	23.00	-238	3,448	-6.90%	大賣/鉅額交易
2022/05/05	225	24.67	204	24.72	24.85	21	3,454	0.61%	大買/大賣/
2022/05/04	114	23.68	7	23.85	23.85	107	3,505	3.05%	大買/鉅額交易
2022/05/03	41	23.07	9	23.08	23.20	32	3,666	0.87%
2022/04/29	14	23.49	17	23.53	23.20	-3	3,897	-0.08%
2022/04/28	8	23.49	26	23.29	23.35	-18	4,168	-0.43%
2022/04/27	38	23.01	124	22.78	23.25	-86	4,596	-1.87%	大賣/
2022/04/26	158	23.82	11	23.76	23.60	147	4,924	2.99%	大買/鉅額交易
2022/04/25	127	23.05	23	23.25	23.25	104	5,380	1.93%	大買/鉅額交易
2022/04/22	5	24.05	46	24.11	24.00	-41	5,485	-0.75%
2022/04/21	28	24.81	22	24.83	24.45	6	5,651	0.11%
2022/04/20	46	24.79	65	24.81	24.70	-19	5,760	-0.33%
2022/04/19	31	24.75	0	0.00	24.75	31	5,874	0.53%
2022/04/18	76	24.40	21	24.44	24.45	55	6,108	0.90%
2022/04/15	71	24.58	33	24.69	24.60	38	6,326	0.60%
2022/04/14	46	25.28	4	25.28	25.10	42	6,816	0.62%
2022/04/13	59	25.23	1	25.25	25.25	58	7,956	0.73%
2022/04/12	44	25.07	19	25.02	24.95	25	8,717	0.29%
2022/04/11	56	25.27	13	25.12	25.05	43	8,938	0.48%
2022/04/08	80	25.47	52	25.39	25.30	28	9,247	0.30%
2022/04/07	51	25.60	50	25.41	25.15	1	9,898	0.01%
2022/04/06	18	25.73	86	25.71	25.70	-68	11,677	-0.58%
2022/04/01	1	26.25	16	26.08	26.25	-15	13,143	-0.11%
2022/03/31	1	26.35	82	26.16	26.05	-81	14,861	-0.55%
2022/03/30	50	26.73	71	26.64	26.40	-21	16,817	-0.12%
2022/03/29	37	26.31	146	26.32	26.30	-109	17,852	-0.61%	大賣/鉅額交易
2022/03/28	58	26.07	65	25.90	26.20	-7	18,173	-0.04%
2022/03/25	0	0.00	248	26.57	26.40	-248	18,209	-1.36%	大賣/鉅額交易
2022/03/24	24	26.88	12	26.89	26.85	12	18,230	0.07%
2022/03/23	26	27.26	33	26.80	26.85	-7	18,301	-0.04%
2022/03/22	50	27.04	7	27.02	27.25	43	18,488	0.23%
2022/03/21	7	27.44	5	27.27	27.20	2	18,508	0.01%
2022/03/18	146	27.52	7	27.51	27.50	139	18,566	0.75%	大買/鉅額交易
2022/03/17	40	27.65	8	27.48	27.50	32	18,609	0.17%
2022/03/16	27	27.03	4	26.98	26.90	23	18,711	0.12%
2022/03/15	42	26.75	24	26.79	26.65	18	19,164	0.09%
2022/03/14	69	27.37	7	27.30	27.35	62	19,299	0.32%
2022/03/11	13	26.90	95	26.89	27.15	-82	19,413	-0.42%
2022/03/10	6	27.12	85	26.76	27.05	-79	19,502	-0.41%
2022/03/09	86	25.66	30	26.11	26.15	56	19,709	0.28%
2022/03/08	210	25.32	49	25.44	24.85	161	19,921	0.81%	大買/鉅額交易
2022/03/07	402	26.19	114	26.02	25.90	288	20,108	1.43%	大買/大賣/鉅額交易
2022/03/04	264	28.08	21	28.05	27.95	243	20,446	1.19%	大買/鉅額交易
2022/03/03	5	28.96	52	28.47	28.20	-47	20,882	-0.23%
2022/03/02	213	28.14	8	28.22	28.60	205	21,910	0.94%	大買/鉅額交易
2022/03/01	14	28.15	14	28.24	28.40	0	22,551	0.00%
2022/02/25	57	27.86	42	28.25	27.75	15	22,754	0.07%
2022/02/24	27	28.07	125	28.22	28.00	-98	23,383	-0.42%	大賣/
2022/02/23	154	29.11	247	28.92	29.05	-93	23,454	-0.40%	大買/大賣/
2022/02/22	21	27.78	279	27.91	27.75	-258	23,708	-1.09%	大賣/鉅額交易
2022/02/21	33	28.98	269	28.90	28.85	-236	23,877	-0.99%	大賣/鉅額交易
2022/02/18	85	27.46	18	27.61	27.85	67	23,684	0.28%
2022/02/17	157	27.65	30	27.69	27.45	127	23,653	0.54%	大買/鉅額交易
2022/02/16	0	0.00	38	28.12	28.00	-38	23,640	-0.16%
2022/02/15	10	27.79	51	27.93	27.70	-41	23,638	-0.17%
2022/02/14	30	27.57	5	27.54	27.45	25	23,641	0.11%
2022/02/11	63	28.31	116	28.55	28.05	-53	23,716	-0.22%	大賣/
2022/02/10	31	29.33	787	29.43	29.40	-756	23,615	-3.20%	大賣/鉅額交易
2022/02/09	15	29.17	43	29.10	29.50	-28	23,542	-0.12%
2022/02/08	2	28.65	33	29.07	29.05	-31	23,560	-0.13%
2022/02/07	62	28.23	102	28.09	28.25	-40	23,652	-0.17%	大賣/
2022/01/26	34	27.63	10	27.33	27.35	24	23,800	0.10%
2022/01/25	81	27.82	129	28.02	27.40	-48	24,247	-0.20%	大賣/
2022/01/24	284	27.50	209	27.37	28.00	75	24,219	0.31%	大買/大賣/
2022/01/21	74	29.42	71	29.64	28.60	3	24,012	0.01%
2022/01/20	89	30.51	292	31.01	30.45	-203	23,751	-0.85%	大賣/鉅額交易
2022/01/19	103	30.66	150	30.14	31.15	-47	23,346	-0.20%	大買/大賣/
2022/01/18	75	30.22	135	30.46	30.35	-60	23,034	-0.26%	大賣/
2022/01/17	153	28.70	82	29.10	29.10	71	22,593	0.31%	大買/
2022/01/14	66	28.20	82	28.87	28.10	-16	22,523	-0.07%
2022/01/13	99	29.37	64	29.40	29.70	35	22,398	0.16%
2022/01/12	162	29.23	99	29.36	29.25	63	22,340	0.28%	大買/
2022/01/11	180	29.34	385	29.44	29.20	-205	22,271	-0.92%	大買/大賣/鉅額交易
2022/01/10	453	29.68	200	30.17	30.25	253	22,129	1.14%	大買/大賣/鉅額交易
2022/01/07	68	30.20	1,189	30.18	29.70	-1,121	21,908	-5.12%	大賣/鉅額交易
2022/01/06	1,365	30.87	281	31.39	31.15	1,084	21,394	5.07%	大買/大賣/鉅額交易
2022/01/05	426	30.63	353	31.53	29.75	73	20,270	0.36%	大買/大賣/
2022/01/04	256	30.46	119	30.74	30.90	137	19,501	0.70%	大買/大賣/鉅額交易
2022/01/03	234	30.67	227	30.86	30.35	7	19,271	0.04%	大買/大賣/
2021/12/30	412	31.00	171	31.21	30.65	241	18,933	1.27%	大買/大賣/鉅額交易
2021/12/29	93	32.51	379	32.53	32.95	-286	18,271	-1.57%	大賣/鉅額交易
2021/12/28	547	31.92	2	31.63	33.05	545	16,449	3.31%	大買/鉅額交易
2021/12/27	36	30.28	100	30.68	30.05	-64	14,970	-0.43%
2021/12/24	4	28.30	4	28.86	30.45	0	13,253	0.00%
2021/12/23	39	26.64	49	26.63	27.70	-10	11,310	-0.09%
2021/12/22	30	24.24	27	24.56	25.20	3	10,252	0.03%
2021/12/21	8	23.52	17	23.60	23.70	-9	9,938	-0.09%
2021/12/20	0	0.00	22	23.87	23.60	-22	9,870	-0.22%
2021/12/17	7	24.26	93	24.00	24.10	-86	9,818	-0.88%
2021/12/16	62	24.22	111	24.37	24.10	-49	9,722	-0.50%	大賣/
2021/12/15	113	23.31	7	23.26	23.45	106	9,475	1.12%	大買/鉅額交易
2021/12/14	36	23.21	46	23.40	23.20	-10	9,474	-0.11%
2021/12/13	27	23.40	49	23.71	23.80	-22	9,397	-0.23%
2021/12/10	37	23.76	227	23.78	23.60	-190	9,333	-2.04%	大賣/鉅額交易
2021/12/09	50	24.72	305	24.93	24.30	-255	9,187	-2.78%	大賣/鉅額交易
2021/12/08	365	23.94	38	23.81	23.90	327	8,713	3.75%	大買/鉅額交易
2021/12/07	113	23.97	109	24.02	23.65	4	8,551	0.05%	大買/大賣/
2021/12/06	76	23.72	57	23.55	23.90	19	8,405	0.23%
2021/12/03	54	23.45	84	23.67	23.85	-30	8,297	-0.36%
2021/12/02	193	23.47	134	23.55	23.05	59	8,035	0.73%	大買/大賣/
2021/12/01	57	24.30	56	24.45	24.30	1	7,777	0.01%
2021/11/30	101	24.69	102	24.78	24.20	-1	7,524	-0.01%	大買/大賣/
2021/11/29	90	23.43	144	23.56	23.50	-54	7,061	-0.76%	大賣/
2021/11/26	152	24.05	276	23.86	24.50	-124	6,588	-1.88%	大買/大賣/鉅額交易
2021/11/25	196	22.86	74	22.75	23.10	122	5,470	2.23%	大買/鉅額交易
2021/11/24	26	21.69	210	21.29	21.00	-184	4,771	-3.86%	大賣/鉅額交易
2021/11/23	164	22.01	285	21.83	21.95	-121	4,510	-2.68%	大買/大賣/鉅額交易
2021/11/22	74	21.05	47	21.17	20.80	27	3,786	0.71%
2021/11/19	156	21.72	116	21.84	21.90	40	3,581	1.12%	大買/大賣/
2021/11/18	39	20.95	64	20.89	21.80	-25	3,089	-0.81%
2021/11/17	90	19.42	38	19.93	19.85	52	2,834	1.83%
2021/11/16	37	19.37	25	19.17	19.15	12	2,776	0.43%
2021/11/15	10	19.43	19	19.43	19.40	-9	2,754	-0.33%
2021/11/12	23	19.64	9	19.70	19.55	14	2,717	0.52%
2021/11/11	17	19.77	18	19.71	19.85	-1	2,690	-0.04%
2021/11/10	15	20.03	57	19.93	19.65	-42	2,674	-1.57%
2021/11/09	1	18.85	66	18.79	18.90	-65	2,553	-2.55%
2021/11/08	12	18.94	29	18.81	18.70	-17	2,526	-0.67%
2021/11/05	47	18.87	52	19.02	19.10	-5	2,463	-0.20%
2021/11/04	24	19.69	41	20.08	19.20	-17	2,363	-0.72%
2021/11/03	83	20.41	185	20.46	20.80	-102	2,206	-4.62%	大賣/鉅額交易
2021/11/02	127	21.14	410	20.42	20.45	-283	1,984	-14.26%	大買/大賣/鉅額交易
2021/11/01	109	20.78	77	20.43	20.90	32	1,448	2.21%	大買/
2021/10/29	66	19.33	6	19.50	19.55	60	1,301	4.61%
2021/10/28	63	19.20	0	0.00	19.15	63	1,271	4.95%
2021/10/27	26	19.20	1	19.20	19.25	25	1,255	1.99%
2021/10/26	73	19.27	2	19.40	19.15	71	1,222	5.81%
2021/10/25	51	18.99	0	0.00	19.00	51	1,174	4.34%
2021/10/22	11	18.84	3	18.90	18.75	8	1,138	0.70%
2021/10/21	27	18.62	3	18.75	18.80	24	1,069	2.24%
2021/10/20	102	18.04	0	0.00	18.35	102	1,012	10.07%	大買/鉅額交易
2021/10/19	24	17.55	25	17.33	17.85	-1	958	-0.10%
2021/10/18	177	17.07	0	0.00	17.45	177	902	19.61%	大買/鉅額交易
2021/10/15	14	16.28	3	16.17	16.15	11	804	1.37%
2021/10/14	11	16.17	4	16.23	16.10	7	788	0.89%
2021/10/13	25	16.22	1	15.85	16.25	24	777	3.09%
2021/10/12	0	0.00	28	15.71	15.85	-28	748	-3.74%
2021/10/08	48	15.94	0	0.00	15.90	48	743	6.46%
2021/10/07	57	15.91	1	15.70	15.80	56	735	7.62%
2021/10/06	14	15.52	1	15.45	15.45	13	767	1.69%
2021/10/05	6	15.45	0	0.00	15.50	6	766	0.78%
2021/10/04	0	0.00	59	15.38	15.15	-59	762	-7.74%
2021/10/01	0	0.00	48	15.77	15.80	-48	745	-6.44%
2021/09/30	22	15.96	0	0.00	16.05	22	731	3.01%
2021/09/29	0	0.00	9	15.47	15.65	-9	705	-1.28%
2021/09/28	29	15.57	6	15.28	15.65	23	698	3.29%
2021/09/27	2	15.25	0	0.00	15.25	2	681	0.29%
2021/09/24	2	15.23	10	15.32	15.20	-8	685	-1.17%
2021/09/23	3	15.15	20	15.27	15.10	-17	676	-2.51%
2021/09/22	0	0.00	112	15.10	15.25	-112	688	-16.26%	大賣/鉅額交易
2021/09/17	113	15.52	12	15.33	15.40	101	684	14.75%	大買/鉅額交易
2021/09/16	3	14.92	2	14.95	14.85	1	736	0.14%
2021/09/15	47	14.93	0	0.00	14.85	47	796	5.90%
2021/09/14	3	15.13	0	0.00	15.10	3	790	0.38%
2021/09/13	27	15.14	0	0.00	15.10	27	787	3.43%
2021/09/10	30	14.96	0	0.00	14.95	30	777	3.86%
2021/09/09	9	14.91	2	14.83	14.90	7	781	0.90%
2021/09/08	1	14.80	3	14.73	14.55	-2	771	-0.26%
2021/09/07	0	0.00	3	14.88	14.95	-3	762	-0.39%
2021/09/06	1	15.50	4	15.45	15.45	-3	766	-0.39%
2021/09/03	3	15.85	6	15.65	15.50	-3	762	-0.39%
2021/09/02	0	0.00	5	15.44	15.50	-5	747	-0.67%
2021/08/31	3	15.23	2	15.13	15.20	1	743	0.13%
2021/08/30	0	0.00	2	15.20	15.25	-2	747	-0.27%
2021/08/25	7	15.03	0	0.00	15.15	7	768	0.91%
2021/08/24	2	14.95	0	0.00	14.95	2	770	0.26%
2021/08/23	2	14.90	1	14.90	14.85	1	777	0.13%
2021/08/20	3	14.98	0	0.00	14.80	3	783	0.38%
2021/08/19	4	15.05	4	14.88	14.95	0	791	0.00%
2021/08/18	5	14.82	0	0.00	15.20	5	795	0.63%
2021/08/17	14	14.91	0	0.00	14.85	14	795	1.76%
2021/08/16	0	0.00	1	14.70	14.85	-1	788	-0.13%
2021/08/13	0	0.00	2	15.15	14.55	-2	764	-0.26%
2021/08/12	0	0.00	4	15.30	15.35	-4	755	-0.53%
2021/08/11	1	15.35	0	0.00	15.35	1	763	0.13%
2021/08/03	0	0.00	1	15.60	15.60	-1	885	-0.11%
2021/08/02	2	15.60	3	15.75	15.60	-1	889	-0.11%
2021/07/30	0	0.00	4	15.80	15.70	-4	885	-0.45%
2021/07/29	0	0.00	3	15.92	15.95	-3	901	-0.33%
2021/07/28	0	0.00	3	16.13	15.85	-3	918	-0.33%
2021/07/27	0	0.00	3	16.22	16.20	-3	964	-0.31%
2021/07/26	4	16.23	6	16.20	16.20	-2	1,000	-0.20%
2021/07/23	2	15.88	3	15.70	16.05	-1	1,055	-0.09%
2021/07/22	4	15.83	0	0.00	15.75	4	1,111	0.36%
2021/07/21	2	15.85	4	15.94	15.75	-2	1,142	-0.18%
2021/07/20	0	0.00	3	15.90	15.85	-3	1,186	-0.25%
2021/07/19	0	0.00	5	16.00	16.00	-5	1,214	-0.41%
2021/07/16	0	0.00	4	16.03	16.10	-4	1,267	-0.32%
2021/07/15	0	0.00	2	15.95	15.95	-2	1,283	-0.16%
2021/07/14	0	0.00	4	16.14	15.95	-4	1,310	-0.31%
2021/07/13	0	0.00	82	16.01	16.15	-82	1,341	-6.11%
2021/07/12	0	0.00	1	15.80	15.80	-1	1,318	-0.08%
2021/07/08	0	0.00	2	15.88	15.90	-2	1,374	-0.15%
2021/07/02	0	0.00	6	15.80	15.80	-6	1,517	-0.40%
2021/07/01	0	0.00	9	15.82	15.90	-9	1,547	-0.58%
2021/06/30	0	0.00	2	15.88	15.85	-2	1,555	-0.13%
2021/06/29	0	0.00	2	15.73	15.75	-2	1,594	-0.13%
2021/06/28	1	16.15	11	16.18	16.20	-10	1,630	-0.61%
2021/06/25	12	16.45	0	0.00	16.40	12	1,618	0.74%
2021/06/23	7	15.63	1	15.55	15.55	6	1,475	0.41%
2021/06/22	7	15.40	0	0.00	15.35	7	1,482	0.47%
2021/06/21	6	15.35	2	15.45	15.35	4	1,531	0.26%
2021/06/18	5	15.45	3	15.40	15.45	2	1,555	0.13%
2021/06/17	1	15.45	2	15.30	15.45	-1	1,574	-0.06%
2021/06/16	6	15.47	2	15.45	15.45	4	1,580	0.25%
2021/06/15	1	15.40	4	15.39	15.35	-3	1,614	-0.19%
2021/06/11	2	15.43	2	15.40	15.35	0	1,605	0.00%
2021/06/10	3	15.47	3	15.45	15.40	0	1,601	0.00%
2021/06/09	3	15.50	2	15.50	15.45	1	1,598	0.06%
2021/06/08	0	0.00	3	15.60	15.50	-3	1,597	-0.19%
2021/06/07	0	0.00	2	15.50	15.55	-2	1,594	-0.13%
2021/06/04	0	0.00	2	15.53	15.50	-2	1,595	-0.13%
2021/06/03	0	0.00	3	15.42	15.50	-3	1,591	-0.19%
2021/06/02	1	15.35	5	15.38	15.35	-4	1,586	-0.25%
2021/06/01	7	15.34	5	15.31	15.30	2	1,580	0.13%
2021/05/31	5	15.20	20	15.21	15.25	-15	1,579	-0.95%
2021/05/28	12	15.03	11	15.10	15.15	1	1,577	0.06%
2021/05/27	4	14.93	28	14.96	14.95	-24	1,573	-1.53%
2021/05/26	1	15.05	3	15.02	15.05	-2	1,573	-0.13%
2021/05/25	9	14.89	3	14.97	14.85	6	1,577	0.38%
2021/05/24	10	14.68	4	14.50	14.85	6	1,602	0.37%
2021/05/21	23	14.61	12	14.61	14.65	11	1,602	0.69%
2021/05/20	31	14.44	9	14.37	14.30	22	1,612	1.36%
2021/05/19	18	14.42	5	14.63	14.55	13	1,627	0.80%
2021/05/18	11	14.35	2	13.93	14.65	9	1,626	0.55%
2021/05/17	7	14.17	46	14.50	13.75	-39	1,625	-2.40%
2021/05/14	3	15.18	30	15.03	15.05	-27	1,610	-1.68%
2021/05/13	13	15.05	84	15.05	14.95	-71	1,594	-4.45%
2021/05/12	89	14.87	26	14.80	15.35	63	1,578	3.99%
2021/05/11	0	0.00	160	16.28	15.90	-160	1,537	-10.41%	大賣/鉅額交易
2021/05/10	3	17.00	136	16.84	16.75	-133	1,512	-8.79%	大賣/鉅額交易
2021/05/07	0	0.00	2	16.90	17.10	-2	1,513	-0.13%
2021/05/06	13	16.67	10	17.07	16.70	3	1,564	0.19%
2021/05/05	50	16.80	8	17.21	17.15	42	1,561	2.69%
2021/05/04	44	17.03	52	16.83	16.75	-8	1,549	-0.52%
2021/05/03	42	17.85	26	17.76	17.55	16	1,498	1.07%
2021/04/29	3	18.95	0	0.00	18.60	3	1,459	0.21%
2021/04/28	40	19.40	0	0.00	19.55	40	1,399	2.86%
2021/04/27	4	18.75	0	0.00	18.75	4	1,344	0.30%
2021/04/26	15	18.60	0	0.00	18.40	15	1,321	1.14%
2021/04/23	33	17.86	36	18.11	18.15	-3	1,277	-0.23%
2021/04/22	1	18.20	0	0.00	17.70	1	1,327	0.08%
2021/04/21	0	0.00	3	18.10	18.00	-3	1,292	-0.23%
2021/04/20	12	18.25	2	18.40	18.10	10	1,275	0.78%
2021/04/19	25	18.13	3	18.12	18.15	22	1,250	1.76%
2021/04/16	85	17.80	2	17.80	17.75	83	1,215	6.83%
2021/04/15	88	17.60	3	17.42	17.65	85	1,202	7.07%
2021/04/14	9	17.12	4	17.04	17.10	5	1,184	0.42%
2021/04/13	4	17.43	19	17.57	17.25	-15	1,174	-1.28%
2021/04/12	5	16.99	22	16.95	17.00	-17	1,224	-1.39%
2021/04/09	3	16.87	19	16.77	16.75	-16	1,224	-1.31%
2021/04/08	1	16.80	19	16.82	16.80	-18	1,347	-1.34%
2021/04/07	0	0.00	20	16.02	16.35	-20	1,426	-1.40%
2021/04/06	0	0.00	19	15.76	15.85	-19	1,396	-1.36%
2021/04/01	0	0.00	21	15.89	15.85	-21	1,398	-1.50%
2021/03/31	0	0.00	25	15.76	15.80	-25	1,359	-1.84%
2021/03/30	0	0.00	13	15.45	15.35	-13	1,323	-0.98%
2021/03/29	0	0.00	2	15.63	15.50	-2	1,321	-0.15%
2021/03/23	2	15.25	0	0.00	15.35	2	1,241	0.16%
2021/03/22	0	0.00	1	15.40	15.40	-1	1,220	-0.08%
2021/03/16	0	0.00	1	14.70	14.70	-1	1,173	-0.09%
2021/03/15	0	0.00	1	14.75	14.75	-1	1,193	-0.08%
2021/03/12	0	0.00	2	14.63	14.65	-2	1,206	-0.17%
2021/03/10	0	0.00	4	14.58	14.55	-4	1,222	-0.33%
2021/03/09	18	14.80	4	14.75	14.70	14	1,225	1.14%
2021/03/08	0	0.00	1	14.90	14.85	-1	1,224	-0.08%
2021/03/05	0	0.00	3	15.02	14.95	-3	1,223	-0.25%
2021/03/04	0	0.00	6	15.10	15.20	-6	1,225	-0.49%
2021/03/03	0	0.00	4	14.93	15.15	-4	1,228	-0.33%
2021/03/02	0	0.00	4	15.13	15.10	-4	1,228	-0.33%
2021/02/26	0	0.00	2	14.95	15.10	-2	1,229	-0.16%
2021/02/25	1	15.35	2	15.65	15.35	-1	1,225	-0.08%
2021/02/24	0	0.00	2	15.45	15.55	-2	1,222	-0.16%
2021/02/23	0	0.00	2	15.20	15.15	-2	1,197	-0.17%
2021/02/22	1	15.20	0	0.00	15.20	1	1,196	0.08%
2021/02/18	0	0.00	1	14.55	14.55	-1	1,276	-0.08%
2021/02/17	6	14.18	0	0.00	14.20	6	1,273	0.47%
2021/02/05	1	14.40	0	0.00	14.25	1	1,273	0.08%
2021/02/03	1	14.25	0	0.00	14.20	1	1,270	0.08%
2021/02/02	6	14.21	0	0.00	14.20	6	1,265	0.47%
2021/02/01	1	14.25	0	0.00	14.25	1	1,262	0.08%
2021/01/29	1	14.35	0	0.00	14.40	1	1,257	0.08%
2021/01/28	10	14.69	0	0.00	14.75	10	1,250	0.80%
2021/01/27	4	13.88	0	0.00	14.25	4	1,195	0.33%
2021/01/26	9	14.06	0	0.00	13.80	9	1,179	0.76%
2021/01/22	1	14.05	2	14.05	14.05	-1	1,175	-0.09%
2021/01/21	11	14.21	3	14.07	14.00	8	1,176	0.68%
2021/01/20	74	14.17	0	0.00	14.10	74	1,177	6.28%
2021/01/19	40	14.50	26	14.48	14.45	14	1,170	1.20%
2021/01/18	6	14.40	13	14.30	14.25	-7	1,162	-0.60%
2021/01/15	4	15.28	0	0.00	14.60	4	1,159	0.35%
2021/01/14	3	14.85	0	0.00	15.20	3	1,081	0.28%
2021/01/13	18	14.75	0	0.00	14.60	18	1,067	1.69%
2021/01/12	4	14.88	1	14.60	14.60	3	1,064	0.28%
2021/01/11	2	14.88	7	14.86	15.00	-5	1,062	-0.47%
2021/01/08	3	15.07	0	0.00	14.95	3	1,069	0.28%
2021/01/07	0	0.00	1	15.10	15.10	-1	1,070	-0.09%
2021/01/06	0	0.00	1	15.30	15.00	-1	1,066	-0.09%
2021/01/05	4	15.45	0	0.00	15.40	4	1,038	0.39%
2021/01/04	2	15.20	0	0.00	15.30	2	938	0.21%
2020/12/31	1	16.05	19	15.17	15.00	-18	908	-1.98%
2020/12/30	1	14.85	1	15.75	15.75	0	763	0.00%
2020/12/29	1	14.40	0	0.00	14.35	1	640	0.16%
2020/12/28	2	14.33	0	0.00	14.30	2	631	0.32%
2020/12/25	1	14.15	0	0.00	14.20	1	620	0.16%
2020/12/24	2	13.95	0	0.00	14.10	2	613	0.33%
2020/12/22	2	13.70	0	0.00	13.65	2	612	0.33%
2020/12/21	0	0.00	2	13.90	13.85	-2	664	-0.30%
2020/12/18	1	13.85	0	0.00	13.80	1	696	0.14%
2020/12/17	0	0.00	1	13.80	13.80	-1	785	-0.13%
2020/12/16	29	14.04	0	0.00	14.00	29	902	3.21%
2020/12/14	0	0.00	3	13.78	13.90	-3	916	-0.33%
2020/12/11	0	0.00	1	13.60	13.60	-1	911	-0.11%
2020/12/10	0	0.00	1	13.90	13.90	-1	900	-0.11%
2020/12/09	0	0.00	1	14.60	14.25	-1	896	-0.11%
2020/12/07	1	14.25	0	0.00	14.25	1	869	0.12%
2020/12/03	0	0.00	25	14.01	14.00	-25	862	-2.90%
2020/12/02	1	13.85	0	0.00	13.85	1	858	0.12%
2020/12/01	0	0.00	1	13.85	13.85	-1	864	-0.12%
2020/11/30	1	13.90	0	0.00	13.85	1	875	0.11%
2020/11/27	0	0.00	1	13.80	13.85	-1	895	-0.11%
2020/11/26	1	13.65	1	13.75	13.75	0	896	0.00%
2020/11/25	1	13.60	0	0.00	13.55	1	894	0.11%
2020/11/24	0	0.00	1	13.55	13.55	-1	892	-0.11%
2020/11/23	0	0.00	2	13.60	13.50	-2	889	-0.22%
2020/11/19	1	13.50	0	0.00	13.55	1	876	0.11%
2020/11/18	0	0.00	3	13.45	13.50	-3	870	-0.34%
2020/11/17	19	13.36	0	0.00	13.65	19	860	2.21%
2020/11/13	1	13.20	0	0.00	13.25	1	755	0.13%
2020/11/12	0	0.00	1	13.20	13.20	-1	754	-0.13%
2020/11/10	3	13.13	0	0.00	13.25	3	752	0.40%
2020/11/09	2	13.20	0	0.00	13.20	2	749	0.27%
2020/11/06	3	13.10	0	0.00	13.10	3	746	0.40%
2020/11/05	3	13.02	0	0.00	13.00	3	747	0.40%
2020/11/04	3	13.00	0	0.00	13.00	3	743	0.40%
2020/11/03	6	12.94	0	0.00	13.05	6	745	0.81%
2020/10/27	0	0.00	1	13.10	13.15	-1	792	-0.13%
2020/10/26	2	13.30	0	0.00	13.25	2	791	0.25%
2020/10/22	0	0.00	2	13.45	13.35	-2	794	-0.25%
2020/10/21	23	13.40	3	13.32	13.50	20	796	2.51%
2020/10/14	0	0.00	1	13.25	13.15	-1	781	-0.13%
2020/10/13	1	13.30	0	0.00	13.35	1	781	0.13%
2020/10/08	12	13.45	0	0.00	13.45	12	805	1.49%
2020/10/07	23	13.45	0	0.00	13.45	23	806	2.85%
2020/10/06	12	13.39	1	13.35	13.40	11	808	1.36%
2020/10/05	6	13.27	0	0.00	13.30	6	811	0.74%
2020/09/29	0	0.00	1	12.90	12.95	-1	830	-0.12%
2020/09/24	0	0.00	1	13.75	12.85	-1	891	-0.11%
2020/09/23	0	0.00	1	14.20	13.95	-1	890	-0.11%
2020/09/22	0	0.00	1	14.45	14.15	-1	865	-0.12%
2020/09/21	0	0.00	1	13.85	14.55	-1	773	-0.13%
2020/09/18	0	0.00	1	13.10	13.45	-1	660	-0.15%
2020/09/17	0	0.00	1	12.90	13.05	-1	640	-0.16%
2020/09/15	0	0.00	1	13.05	12.90	-1	647	-0.15%
2020/09/10	0	0.00	20	13.07	13.00	-20	716	-2.79%
2020/09/09	0	0.00	1	12.95	13.10	-1	717	-0.14%
2020/09/08	0	0.00	1	13.15	13.05	-1	716	-0.14%
2020/09/07	0	0.00	1	13.05	13.00	-1	707	-0.14%
2020/09/04	0	0.00	1	12.75	13.10	-1	703	-0.14%
2020/09/02	0	0.00	2	12.68	12.70	-2	684	-0.29%
2020/09/01	56	12.65	3	12.72	12.55	53	661	8.02%
2020/08/31	0	0.00	2	12.45	12.70	-2	657	-0.30%
2020/08/28	1	12.50	3	12.47	12.45	-2	666	-0.30%
2020/08/27	0	0.00	2	12.55	12.50	-2	780	-0.26%
2020/08/26	0	0.00	3	12.47	12.50	-3	779	-0.39%
2020/08/25	0	0.00	3	12.40	12.50	-3	777	-0.39%
2020/08/24	0	0.00	2	12.35	12.40	-2	774	-0.26%
2020/08/20	0	0.00	3	12.27	12.15	-3	800	-0.37%
2020/08/19	0	0.00	3	12.50	12.45	-3	793	-0.38%
2020/08/17	0	0.00	2	12.40	12.45	-2	802	-0.25%
2020/08/14	0	0.00	3	12.15	12.30	-3	797	-0.38%
2020/08/13	0	0.00	3	12.18	12.20	-3	795	-0.38%
2020/08/12	0	0.00	2	12.13	12.10	-2	792	-0.25%
2020/08/11	0	0.00	3	12.45	12.25	-3	790	-0.38%
2020/08/10	0	0.00	3	12.40	12.40	-3	789	-0.38%
2020/08/07	0	0.00	2	12.28	12.50	-2	788	-0.25%
2020/08/06	0	0.00	3	12.45	12.35	-3	784	-0.38%
2020/08/05	0	0.00	3	12.37	12.40	-3	785	-0.38%
2020/08/04	0	0.00	3	12.23	12.35	-3	784	-0.38%
2020/08/03	0	0.00	6	12.15	12.35	-6	784	-0.76%
2020/07/28	0	0.00	3	12.35	12.15	-3	734	-0.41%
2020/07/27	0	0.00	2	12.40	12.35	-2	729	-0.27%
2020/07/24	0	0.00	4	12.93	12.70	-4	730	-0.55%
2020/07/23	0	0.00	3	13.05	12.95	-3	725	-0.41%
2020/07/20	0	0.00	3	12.98	12.95	-3	716	-0.42%
2020/07/17	0	0.00	3	13.02	12.90	-3	715	-0.42%
2020/07/16	0	0.00	3	13.07	13.20	-3	713	-0.42%
2020/07/15	0	0.00	3	13.10	13.00	-3	685	-0.44%
2020/07/14	0	0.00	3	13.23	13.00	-3	680	-0.44%
2020/07/13	0	0.00	3	13.15	13.10	-3	678	-0.44%
2020/07/10	0	0.00	3	13.40	13.15	-3	675	-0.44%
2020/07/09	0	0.00	3	13.30	13.35	-3	668	-0.45%
2020/07/08	0	0.00	3	13.12	13.20	-3	660	-0.45%
2020/07/07	0	0.00	2	13.20	13.05	-2	643	-0.31%
2020/07/06	0	0.00	3	12.97	13.30	-3	638	-0.47%
2020/07/03	0	0.00	3	12.93	12.95	-3	564	-0.53%
2020/07/02	0	0.00	2	13.20	13.00	-2	563	-0.35%
2020/07/01	0	0.00	3	12.18	12.70	-3	504	-0.59%
2020/06/30	0	0.00	3	12.23	12.20	-3	495	-0.61%
2020/06/29	0	0.00	2	12.20	12.05	-2	495	-0.40%
2020/06/24	0	0.00	2	12.48	12.45	-2	485	-0.41%
2020/06/23	0	0.00	2	12.75	12.50	-2	486	-0.41%
2020/06/22	0	0.00	2	12.70	12.70	-2	481	-0.42%
2020/06/19	0	0.00	1	12.85	12.70	-1	475	-0.21%
2020/06/18	0	0.00	2	12.85	12.95	-2	470	-0.43%
2020/06/17	0	0.00	2	11.95	12.45	-2	420	-0.48%
2020/06/16	0	0.00	2	11.68	11.85	-2	409	-0.49%
2020/06/15	0	0.00	2	11.63	11.60	-2	427	-0.47%
2020/06/12	0	0.00	1	11.60	11.65	-1	432	-0.23%
2020/06/11	0	0.00	2	12.30	11.95	-2	440	-0.45%
2020/06/10	0	0.00	2	12.40	12.30	-2	441	-0.45%
2020/06/09	0	0.00	1	12.25	12.35	-1	458	-0.22%
2020/06/08	0	0.00	1	12.60	12.55	-1	461	-0.22%
2020/06/05	0	0.00	2	12.55	12.60	-2	458	-0.44%
2020/06/04	0	0.00	2	12.60	12.55	-2	459	-0.44%
2020/05/04	0	0.00	4	11.93	11.95	-4	300	-1.33%
2020/04/24	0	0.00	6	11.20	11.20	-6	309	-1.94%
2020/04/22	0	0.00	13	11.07	11.05	-13	312	-4.17%
2020/04/20	0	0.00	1	11.50	11.60	-1	310	-0.32%
2020/03/26	20	10.25	0	0.00	10.30	20	335	5.95%
2020/03/20	16	9.85	10	9.75	9.85	6	376	1.59%
2020/03/19	14	9.23	0	0.00	9.23	14	370	3.77%
2020/03/18	3	10.42	17	10.44	10.25	-14	348	-4.01%
2020/03/17	35	11.12	9	11.03	10.95	26	342	7.58%
2020/03/16	0	0.00	14	11.69	11.60	-14	335	-4.17%
2020/03/13	0	0.00	27	11.62	11.70	-27	331	-8.15%
2020/03/12	0	0.00	1	12.80	12.80	-1	315	-0.32%
2020/03/11	0	0.00	1	13.40	13.40	-1	310	-0.32%
2020/03/10	0	0.00	1	13.45	13.45	-1	311	-0.32%
2020/03/09	0	0.00	2	13.55	13.55	-2	307	-0.65%
2020/03/06	0	0.00	2	13.90	13.90	-2	305	-0.65%
2020/03/05	1	14.10	0	0.00	14.00	1	305	0.33%
2020/03/04	0	0.00	1	14.05	14.05	-1	307	-0.33%
2020/03/02	0	0.00	1	14.00	14.00	-1	306	-0.33%
2020/02/25	0	0.00	1	14.40	14.40	-1	312	-0.32%
2020/02/24	0	0.00	1	14.55	14.55	-1	318	-0.31%
2020/02/21	0	0.00	5	14.56	14.90	-5	320	-1.56%
2020/02/20	0	0.00	2	14.20	14.20	-2	307	-0.65%
2020/02/19	0	0.00	2	14.15	14.15	-2	311	-0.64%
2020/02/17	0	0.00	2	14.05	14.05	-2	313	-0.64%
2020/02/14	0	0.00	3	14.10	14.10	-3	315	-0.95%
2020/02/13	0	0.00	4	14.10	14.10	-4	319	-1.25%
2020/01/16	6	16.02	0	0.00	16.00	6	363	1.65%
2020/01/13	11	16.10	0	0.00	15.85	11	440	2.49%
2020/01/09	0	0.00	2	16.00	15.90	-2	431	-0.46%
2020/01/08	0	0.00	9	15.97	15.85	-9	433	-2.08%
2020/01/06	23	16.29	3	16.25	16.15	20	448	4.46%
2020/01/03	8	16.33	11	16.57	16.35	-3	492	-0.61%
2019/12/30	5	16.85	1	16.80	16.75	4	541	0.74%
2019/12/27	5	16.70	2	16.73	16.75	3	538	0.56%
2019/12/24	7	16.71	2	16.73	16.70	5	547	0.91%
2019/12/23	3	16.75	13	16.79	16.75	-10	554	-1.80%
2019/12/20	21	16.87	0	0.00	16.75	21	560	3.74%
2019/12/19	10	17.20	6	16.99	16.90	4	563	0.71%
2019/12/18	40	16.82	0	0.00	16.85	40	529	7.56%
2019/12/12	0	0.00	3	16.60	16.60	-3	535	-0.56%
2019/12/11	2	16.75	2	16.95	16.60	0	535	0.00%
2019/12/10	0	0.00	9	16.64	16.70	-9	541	-1.66%
2019/12/09	4	16.70	9	16.63	16.65	-5	546	-0.91%
2019/12/06	1	16.65	11	16.65	16.65	-10	557	-1.79%
2019/12/05	0	0.00	13	16.59	16.60	-13	562	-2.31%
2019/12/02	0	0.00	6	16.65	16.60	-6	635	-0.94%
2019/11/29	13	16.78	0	0.00	16.75	13	645	2.02%
2019/11/28	3	16.85	0	0.00	16.80	3	654	0.46%
2019/11/27	12	16.83	0	0.00	16.80	12	670	1.79%
2019/11/22	44	17.06	1	17.10	17.05	43	686	6.27%
2019/11/21	15	16.81	0	0.00	16.90	15	712	2.10%
2019/11/20	6	16.63	1	16.75	16.75	5	706	0.71%
2019/11/15	4	16.50	0	0.00	16.50	4	712	0.56%
2019/11/14	6	16.45	1	16.45	16.45	5	714	0.70%
2019/11/13	11	16.53	0	0.00	16.50	11	722	1.52%
2019/11/12	0	0.00	23	16.45	16.45	-23	729	-3.15%
2019/11/11	5	16.24	7	16.60	16.20	-2	731	-0.27%
2019/11/08	7	16.75	0	0.00	16.75	7	726	0.96%
2019/11/06	34	16.89	0	0.00	17.00	34	738	4.61%
2019/11/05	2	17.00	0	0.00	16.95	2	731	0.27%
2019/10/29	1	17.10	0	0.00	16.90	1	787	0.13%
2019/10/28	9	17.00	0	0.00	17.00	9	801	1.12%
2019/10/24	2	17.35	2	17.55	17.35	0	834	0.00%
2019/10/23	5	17.35	0	0.00	17.35	5	849	0.59%
2019/10/22	5	16.85	0	0.00	16.85	5	858	0.58%
2019/10/21	1	16.65	0	0.00	16.65	1	878	0.11%
2019/10/14	0	0.00	12	16.85	16.90	-12	1,066	-1.13%
2019/10/09	5	17.11	11	17.05	17.05	-6	1,120	-0.54%
2019/10/08	0	0.00	74.2	17.04	16.80	-74.2	1,249	-5.94%
2019/10/07	2	16.75	4	16.76	16.75	-2	1,240	-0.16%
2019/10/04	1	16.85	4	16.95	16.85	-3	1,266	-0.24%
2019/10/02	1	16.80	0	0.00	16.80	1	1,581	0.06%
2019/10/01	5	16.75	0	0.00	16.75	5	1,581	0.32%
2019/09/27	7	16.80	12	16.95	16.80	-5	1,578	-0.32%
2019/09/26	2	17.10	0	0.00	17.10	2	1,573	0.13%
2019/09/24	2	16.80	0	0.00	16.80	2	1,568	0.13%
2019/09/23	2	16.80	0	0.00	16.80	2	1,563	0.13%
2019/09/20	6	16.75	0	0.00	16.75	6	1,564	0.38%
2019/09/19	5	16.70	19	16.89	16.70	-14	1,563	-0.90%
2019/09/18	3	16.80	0	0.00	16.80	3	1,552	0.19%
2019/09/17	1	16.80	0	0.00	16.80	1	1,552	0.06%
2019/09/16	1	16.80	0	0.00	16.80	1	1,556	0.06%
2019/09/12	1	16.90	0	0.00	16.90	1	1,558	0.06%
2019/09/11	5	16.62	0	0.00	16.65	5	1,554	0.32%
2019/09/10	3	16.50	0	0.00	16.50	3	1,551	0.19%
2019/09/09	2	16.85	0	0.00	16.85	2	1,541	0.13%
2019/09/06	0	0.00	23	16.90	16.90	-23	1,540	-1.49%
2019/09/05	0	0.00	42	17.05	16.95	-42	1,538	-2.73%
2019/09/04	22	16.96	4	16.95	16.95	18	1,487	1.21%
2019/09/02	0	0.00	6	16.84	16.90	-6	1,488	-0.40%
2019/08/28	0	0.00	10	16.57	16.40	-10	1,483	-0.67%
2019/08/27	0	0.00	6	16.20	16.25	-6	1,482	-0.40%
2019/08/26	0	0.00	32	16.05	16.35	-32	1,537	-2.08%
2019/08/23	11	16.10	0	0.00	16.10	11	1,513	0.73%
2019/08/22	50	16.21	0	0.00	16.10	50	1,534	3.26%
2019/08/21	40	16.02	0	0.00	16.05	40	1,532	2.61%
2019/08/20	7	15.90	1	16.10	15.80	6	1,534	0.39%
2019/08/19	4	16.14	0	0.00	16.05	4	1,541	0.26%
2019/08/16	2	15.90	0	0.00	16.30	2	1,621	0.12%
2019/08/15	1	15.80	0	0.00	15.95	1	1,648	0.06%
2019/08/14	2	16.53	0	0.00	16.10	2	1,639	0.12%
2019/08/13	2	16.28	0	0.00	16.20	2	1,634	0.12%
2019/08/12	2	16.68	0	0.00	16.35	2	1,635	0.12%
2019/08/08	2	16.75	1	16.70	16.70	1	1,626	0.06%
2019/08/06	2	15.95	0	0.00	16.55	2	1,618	0.12%
2019/08/05	1	16.85	0	0.00	16.45	1	1,595	0.06%
2019/08/01	50	17.20	1	17.05	17.20	49	1,582	3.10%
2019/07/30	1	17.25	1	17.20	17.25	0	1,566	0.00%
2019/07/29	10	17.10	0	0.00	17.10	10	1,552	0.64%
2019/07/26	0	0.00	2	17.80	17.65	-2	1,525	-0.13%
2019/07/25	1	17.70	31	17.80	17.80	-30	1,512	-1.98%
2019/07/23	2	17.10	0	0.00	17.45	2	1,436	0.14%
2019/07/22	0	0.00	15	17.10	17.05	-15	1,397	-1.07%
2019/07/19	5	16.72	0	0.00	16.70	5	1,377	0.36%
2019/07/18	11	16.91	0	0.00	16.85	11	1,355	0.81%
2019/07/17	13	17.20	1	17.80	17.20	12	1,333	0.90%
2019/07/15	0	0.00	2	17.40	17.35	-2	1,203	-0.17%
2019/07/12	20	17.29	2	16.05	17.35	18	1,148	1.57%
2019/07/11	1	15.80	2	15.80	16.05	-1	982	-0.10%
2019/07/10	0	0.00	11	15.87	15.80	-11	948	-1.16%
2019/07/09	177	16.12	2	16.18	16.05	175	928	18.85%	大買/鉅額交易
2019/07/08	15	15.09	1	16.30	16.15	14	792	1.77%
2019/07/05	29	14.83	0	0.00	14.85	29	625	4.64%
2019/07/04	18	14.81	0	0.00	14.75	18	635	2.83%
2019/07/02	3	14.80	0	0.00	14.80	3	659	0.45%
2019/07/01	1	14.65	2	14.75	14.75	-1	661	-0.15%
2019/06/28	0	0.00	3	14.65	14.60	-3	658	-0.46%
2019/06/27	0	0.00	4	14.58	14.55	-4	671	-0.60%
2019/06/26	1	14.60	2	14.55	14.55	-1	681	-0.15%
2019/06/25	1	14.85	3	14.65	14.65	-2	694	-0.29%
2019/06/24	0	0.00	26	14.78	14.80	-26	699	-3.72%
2019/06/21	0	0.00	2	14.75	14.60	-2	706	-0.28%
2019/06/20	0	0.00	2	14.75	14.80	-2	722	-0.28%
2019/06/19	0	0.00	2	14.50	14.60	-2	762	-0.26%
2019/06/18	0	0.00	2	14.70	14.45	-2	785	-0.25%
2019/06/17	1	14.75	2	14.75	14.70	-1	858	-0.12%
2019/06/14	4	14.84	3	14.92	14.85	1	1,051	0.10%
2019/06/13	6	14.75	2	14.98	14.70	4	1,060	0.38%
2019/06/12	0	0.00	3	14.83	14.90	-3	1,062	-0.28%
2019/06/11	0	0.00	2	14.65	14.90	-2	1,071	-0.19%
2019/06/10	0	0.00	1	14.45	14.55	-1	1,059	-0.09%
2019/06/06	1	14.40	2	14.75	14.40	-1	1,084	-0.09%
2019/06/05	0	0.00	2	15.15	14.85	-2	1,076	-0.19%
2019/06/04	0	0.00	4	14.93	15.00	-4	1,065	-0.38%
2019/06/03	18	15.01	10	14.99	15.00	8	1,063	0.75%
2019/05/31	1	15.10	3	14.70	15.15	-2	1,059	-0.19%
2019/05/30	2	14.55	0	0.00	14.50	2	1,004	0.20%
2019/05/29	0	0.00	3	14.30	14.50	-3	992	-0.30%
2019/05/28	3	14.30	3	14.23	14.40	0	971	0.00%
2019/05/27	2	14.18	3	14.32	14.25	-1	972	-0.10%
2019/05/24	20	14.50	4	14.50	14.50	16	969	1.65%
2019/05/23	0	0.00	3	14.27	14.70	-3	964	-0.31%
2019/05/22	0	0.00	2	13.30	14.50	-2	926	-0.22%
2019/05/21	0	0.00	2	13.10	13.20	-2	901	-0.22%
2019/05/20	4	13.15	2	13.13	13.10	2	904	0.22%
2019/05/17	2	13.08	2	13.30	13.05	0	912	0.00%
2019/05/16	2	13.28	1	13.30	13.30	1	907	0.11%
2019/05/15	4	13.36	2	13.50	13.35	2	908	0.22%
2019/05/14	3	13.37	2	13.10	13.40	1	908	0.11%
2019/05/13	0	0.00	2	13.45	13.30	-2	905	-0.22%
2019/05/10	1	13.65	3	13.78	13.65	-2	900	-0.22%
2019/05/08	0	0.00	2	14.23	14.30	-2	889	-0.22%
2019/05/07	0	0.00	14	14.30	14.30	-14	885	-1.58%
2019/05/06	0	0.00	10	14.23	14.25	-10	885	-1.13%
2019/05/03	0	0.00	3	14.37	14.40	-3	882	-0.34%
2019/05/02	0	0.00	2	14.25	14.30	-2	881	-0.23%
2019/04/30	8	14.28	2	14.45	14.25	6	888	0.68%
2019/04/29	1	14.35	2	14.70	14.35	-1	892	-0.11%
2019/04/26	1	14.70	5	14.70	14.70	-4	889	-0.45%
2019/04/25	2	14.73	3	14.73	14.75	-1	888	-0.11%
2019/04/24	0	0.00	8	14.93	14.70	-8	885	-0.90%
2019/04/23	2	14.93	27	14.90	14.90	-25	883	-2.83%
2019/04/22	0	0.00	4	14.96	14.90	-4	878	-0.46%
2019/04/19	0	0.00	7	14.94	14.95	-7	885	-0.79%
2019/04/18	0	0.00	14	14.99	14.85	-14	892	-1.57%
2019/04/17	0	0.00	28	15.25	15.15	-28	903	-3.10%
2019/04/16	1	14.80	11	15.26	15.45	-10	895	-1.12%
2019/04/15	0	0.00	1	14.90	14.80	-1	881	-0.11%
2019/04/11	6	15.03	0	0.00	15.00	6	869	0.69%
2019/04/10	4	15.18	37	15.24	15.15	-33	867	-3.80%
2019/04/09	4	15.40	0	0.00	15.40	4	882	0.45%
2019/04/08	9	15.30	1	15.35	15.30	8	893	0.90%
2019/04/03	3	15.15	0	0.00	15.20	3	878	0.34%
2019/04/02	4	15.29	0	0.00	15.20	4	874	0.46%
2019/04/01	5	15.49	0	0.00	15.50	5	869	0.58%
2019/03/29	12	14.96	0	0.00	14.95	12	854	1.40%
2019/03/28	9	15.06	4	15.39	15.00	5	846	0.59%
2019/03/25	47	15.52	32	15.57	15.50	15	823	1.82%
2019/03/22	3	15.95	3	16.00	15.95	0	805	0.00%
2019/03/21	0	0.00	5	16.05	15.90	-5	772	-0.65%
2019/03/20	0	0.00	18	15.99	16.15	-18	747	-2.41%
2019/03/15	3	14.25	2	14.40	14.25	1	508	0.20%
2019/03/13	0	0.00	1	14.20	14.15	-1	492	-0.20%
2019/03/12	3	14.35	0	0.00	14.45	3	492	0.61%
2019/03/11	1	13.95	0	0.00	13.95	1	470	0.21%
2019/03/08	1	13.90	1	13.90	13.90	0	482	0.00%
2019/03/07	6	13.91	0	0.00	13.90	6	494	1.21%
2019/03/06	2	13.95	0	0.00	13.95	2	551	0.36%
2019/03/04	0	0.00	1	14.20	14.15	-1	584	-0.17%
2019/02/27	0	0.00	1	14.10	14.15	-1	586	-0.17%
2019/02/21	0	0.00	106	14.38	14.50	-106	582	-18.20%	大賣/鉅額交易
2019/02/18	1	13.90	0	0.00	13.95	1	544	0.18%
2019/02/15	0	0.00	13	13.93	13.90	-13	537	-2.42%
2019/01/29	0	0.00	45	13.85	13.85	-45	548	-8.21%
2019/01/25	0	0.00	28	14.07	14.10	-28	553	-5.06%
2019/01/24	0	0.00	15	14.11	14.10	-15	556	-2.70%
2019/01/11	0	0.00	1	14.15	14.05	-1	568	-0.18%
2019/01/09	1	13.60	0	0.00	14.00	1	553	0.18%
2019/01/08	1	13.70	0	0.00	13.60	1	537	0.19%
2019/01/04	3	13.72	0	0.00	13.70	3	551	0.54%
2019/01/03	1	13.85	2	13.90	13.85	-1	581	-0.17%
2019/01/02	3	14.28	0	0.00	14.00	3	587	0.51%
2018/12/26	14	13.10	14	13.25	13.30	0	545	0.00%
2018/12/17	4	14.35	0	0.00	14.25	4	551	0.72%
2018/12/14	5	14.26	0	0.00	14.35	5	554	0.90%
2018/12/13	4	14.50	0	0.00	14.45	4	545	0.73%
2018/12/12	35	14.64	6	14.58	14.55	29	542	5.34%
2018/12/11	23	13.98	0	0.00	13.90	23	500	4.59%
2018/12/10	10	14.05	0	0.00	13.90	10	501	1.99%
2018/12/07	56	14.10	1	14.20	14.20	55	501	10.97%
2018/12/06	162	14.13	0	0.00	14.00	162	502	32.25%	大買/鉅額交易
2018/12/05	105	14.33	3	14.35	14.35	102	500	20.38%	大買/鉅額交易
2018/12/04	3	14.60	2	14.60	14.65	1	508	0.20%
2018/12/03	3	14.88	9	14.59	14.55	-6	516	-1.16%
2018/11/30	3	14.70	1	14.70	14.70	2	508	0.39%
2018/11/27	6	13.30	0	0.00	14.20	6	437	1.37%
2018/11/26	2	13.05	0	0.00	13.05	2	421	0.47%
2018/11/23	8	12.88	0	0.00	12.85	8	418	1.91%
2018/11/22	10	12.90	0	0.00	12.90	10	416	2.40%
2018/11/21	9	12.76	0	0.00	12.70	9	416	2.16%
2018/11/20	10	12.74	2	12.75	12.75	8	426	1.88%
2018/11/19	10	12.69	0	0.00	12.75	10	425	2.35%
2018/11/16	12	12.48	0	0.00	12.50	12	409	2.93%
2018/11/15	20	12.44	1	12.45	12.45	19	412	4.61%
2018/11/14	15	12.39	6	12.40	12.40	9	414	2.17%
2018/11/13	13	12.21	1	12.20	12.30	12	422	2.84%
2018/11/12	18	12.28	4	12.33	12.25	14	434	3.22%
2018/11/09	11	12.42	25.6	12.39	12.40	-14.6	447	-3.26%
2018/11/08	12	12.56	0	0.00	12.50	12	468	2.56%
2018/11/07	13	12.49	1	12.55	12.55	12	473	2.53%
2018/11/06	10	12.36	12	12.37	12.40	-2	485	-0.41%
2018/11/05	1	12.15	2	12.20	12.20	-1	497	-0.20%
2018/11/02	7	12.24	4	12.26	12.25	3	501	0.60%
2018/11/01	3	12.20	7	12.23	12.20	-4	505	-0.79%
2018/10/31	6	11.98	10	12.06	12.10	-4	508	-0.79%
2018/10/30	4	11.66	2	11.70	11.70	2	506	0.39%
2018/10/29	5	11.77	4	11.84	11.80	1	507	0.20%
2018/10/26	5	11.89	3	11.85	11.80	2	523	0.38%
2018/10/25	6	12.04	8	12.09	12.05	-2	531	-0.38%
2018/10/24	12	12.25	5	12.41	12.40	7	536	1.30%
2018/10/23	4	12.33	4	12.34	12.30	0	590	0.00%
2018/10/22	8	12.26	0	0.00	12.30	8	622	1.29%
2018/10/19	2	12.15	1	12.20	12.15	1	622	0.16%
2018/10/18	4	12.25	5	12.32	12.25	-1	626	-0.16%
2018/10/17	5	12.20	5	12.22	12.20	0	625	0.00%
2018/10/16	4	12.21	22	12.19	12.15	-18	627	-2.87%
2018/10/15	9	12.12	25	12.15	12.15	-16	634	-2.52%
2018/10/12	13	12.28	6	12.34	12.35	7	631	1.11%
2018/10/11	3	12.18	28.8	12.45	12.15	-25.8	625	-4.12%
2018/10/09	0	0.00	12	13.50	13.50	-12	594	-2.02%
2018/10/08	0	0.00	11	13.58	13.55	-11	595	-1.85%
2018/10/05	0	0.00	1	13.70	13.65	-1	603	-0.17%
2018/10/04	0	0.00	6	13.87	13.85	-6	601	-1.00%
2018/10/03	1	13.95	12	13.95	13.95	-11	608	-1.81%
2018/10/02	4	14.03	9	14.02	14.05	-5	612	-0.82%
2018/10/01	6	14.07	9	14.06	14.10	-3	622	-0.48%
2018/09/28	6	14.03	0	0.00	14.10	6	632	0.95%
2018/09/27	6	14.04	36	14.04	14.00	-30	655	-4.57%
2018/09/26	6	14.03	61	14.01	14.00	-55	658	-8.35%
2018/09/25	4	13.96	67	13.95	13.95	-63	660	-9.54%
2018/09/21	2	13.95	168	13.99	13.95	-166	661	-25.11%	大賣/鉅額交易
2018/09/20	0	0.00	19	14.11	14.05	-19	658	-2.89%
2018/09/19	2	14.18	19	14.15	14.15	-17	659	-2.58%
2018/09/18	0	0.00	15	14.14	14.10	-15	665	-2.25%
2018/09/14	1	14.20	0	0.00	14.20	1	674	0.15%
2018/09/13	2	14.05	0	0.00	14.05	2	677	0.30%
2018/09/12	0	0.00	39	14.08	14.00	-39	681	-5.72%
2018/09/11	1	14.00	0	0.00	14.00	1	691	0.14%
2018/09/10	1	13.90	28	14.36	13.90	-27	696	-3.88%
2018/09/07	0	0.00	122	14.60	14.55	-122	689	-17.70%	大賣/鉅額交易
2018/09/06	0	0.00	3	14.78	14.85	-3	695	-0.43%
2018/09/05	0	0.00	3	14.70	14.75	-3	698	-0.43%
2018/09/03	0	0.00	11	14.63	14.70	-11	726	-1.51%
2018/08/31	0	0.00	3	14.67	14.55	-3	781	-0.38%
2018/08/30	0	0.00	4	14.86	14.75	-4	800	-0.50%
2018/08/28	1	14.75	0	0.00	14.80	1	918	0.11%
2018/08/27	0	0.00	18	14.67	14.70	-18	952	-1.89%
2018/08/24	1	14.80	6	14.75	14.80	-5	949	-0.53%
2018/08/23	2	14.75	0.7	14.70	14.75	1.3	957	0.13%
2018/08/22	1	14.70	0	0.00	14.70	1	965	0.10%
2018/08/14	0	0.00	4	16.05	16.05	-4	965	-0.41%
2018/08/10	57	16.39	58	16.43	16.50	-1	960	-0.10%
2018/08/09	1	16.40	0	0.00	16.40	1	956	0.10%
2018/08/08	4	16.45	0	0.00	16.45	4	964	0.41%
2018/08/07	5	16.48	2	16.53	16.45	3	972	0.31%
2018/08/02	3	16.35	0	0.00	16.35	3	998	0.30%
2018/08/01	2	16.65	0	0.00	16.65	2	1,031	0.19%
2018/07/31	0	0.00	1	16.70	16.60	-1	1,027	-0.10%
2018/07/30	3	16.60	0	0.00	16.60	3	1,023	0.29%
2018/07/11	1	15.70	0	0.00	15.80	1	944	0.11%
2018/07/09	1	15.95	0	0.00	15.95	1	948	0.11%
2018/07/06	1	15.85	139	16.02	15.85	-138	954	-14.45%	大賣/鉅額交易
2018/06/19	1	16.85	2	16.90	16.90	-1	974	-0.10%
2018/06/15	0	0.00	2	17.35	17.35	-2	969	-0.21%
2018/06/14	0	0.00	3	17.30	17.30	-3	975	-0.31%
2018/06/13	0	0.00	4	17.15	17.15	-4	967	-0.41%
2018/06/11	3	17.30	7	17.14	17.10	-4	1,008	-0.40%
2018/06/08	0	0.00	11	17.56	17.60	-11	997	-1.10%
2018/06/07	0	0.00	11	17.38	17.30	-11	1,036	-1.06%
2018/06/06	5	17.55	4	17.35	17.55	1	1,023	0.10%
2018/06/05	1	16.65	0	0.00	16.65	1	932	0.11%
2018/06/04	2	16.55	0	0.00	16.55	2	919	0.22%
2018/06/01	1	16.30	0	0.00	16.35	1	890	0.11%
2018/05/31	0	0.00	1	16.20	16.25	-1	886	-0.11%
2018/05/30	0	0.00	1	16.15	16.15	-1	889	-0.11%
2018/05/29	0	0.00	14	16.48	16.40	-14	886	-1.58%
2018/05/28	0	0.00	2	16.50	16.55	-2	893	-0.22%
2018/05/25	0	0.00	44	16.58	16.45	-44	942	-4.67%
2018/05/23	0	0.00	29	16.24	16.15	-29	909	-3.19%
2018/05/21	21	16.34	0	0.00	16.40	21	913	2.30%
2018/05/18	3	16.30	0	0.00	16.30	3	912	0.33%
2018/05/17	7	16.16	0	0.00	16.20	7	920	0.76%
2018/05/16	1	16.10	0	0.00	16.10	1	928	0.11%
2018/05/15	21	16.30	0	0.00	16.25	21	937	2.24%
2018/05/14	1	16.60	0	0.00	16.65	1	961	0.10%
2018/05/11	0	0.00	39	17.29	17.15	-39	957	-4.07%
2018/05/09	46	18.06	0	0.00	17.60	46	977	4.70%
2018/05/08	6	17.35	0	0.00	17.30	6	967	0.62%
2018/05/07	0	0.00	46	17.40	17.40	-46	1,195	-3.85%
2018/05/04	12	17.33	1	17.40	17.40	11	1,236	0.89%
2018/05/03	3	17.38	1	17.40	17.40	2	1,288	0.16%
2018/05/02	2	17.30	0	0.00	17.30	2	1,298	0.15%
2018/04/30	2	17.35	0	0.00	17.35	2	1,332	0.15%
2018/04/25	1	17.60	2	17.60	17.60	-1	1,343	-0.07%
2018/04/24	0	0.00	1	17.80	17.60	-1	1,350	-0.07%
2018/04/20	0	0.00	1	18.25	18.20	-1	1,354	-0.07%
2018/04/19	0	0.00	27	18.30	18.30	-27	1,366	-1.98%
2018/04/17	0	0.00	19	18.32	18.25	-19	1,389	-1.37%
2018/04/13	2	18.70	25	18.78	18.70	-23	1,522	-1.51%
2018/04/12	0	0.00	58	19.01	18.90	-58	1,546	-3.75%
2018/04/10	0	0.00	55	18.75	18.65	-55	1,721	-3.19%
2018/04/09	0	0.00	12	19.01	18.95	-12	1,710	-0.70%
2018/04/03	0	0.00	8	19.13	19.05	-8	1,709	-0.47%
2018/04/02	3	19.20	0	0.00	19.20	3	1,714	0.17%
2018/03/30	0	0.00	16	19.79	19.55	-16	1,721	-0.93%
2018/03/29	0	0.00	9	19.43	19.40	-9	1,723	-0.52%
2018/03/28	0	0.00	91	19.38	19.35	-91	1,726	-5.27%
2018/03/27	0	0.00	15	19.43	19.40	-15	1,725	-0.87%
2018/03/26	4	19.30	11	19.15	19.30	-7	1,725	-0.41%
2018/03/23	1	19.30	38	19.40	19.30	-37	1,724	-2.15%
2018/03/22	1	20.10	0	0.00	19.80	1	1,724	0.06%
2018/03/21	2	20.20	0	0.00	20.10	2	1,752	0.11%
2018/03/20	3	20.10	0	0.00	20.00	3	1,797	0.17%
2018/03/19	2	20.38	0	0.00	20.30	2	1,792	0.11%
2018/03/16	6	20.45	1	20.70	20.40	5	1,788	0.28%
2018/03/15	1	20.25	8	20.88	20.90	-7	1,819	-0.38%
2018/03/14	1	20.30	0	0.00	20.30	1	1,779	0.06%
2018/03/13	1	20.80	0	0.00	20.70	1	1,776	0.06%
2018/03/12	1	19.80	0	0.00	20.15	1	1,680	0.06%
2018/03/09	1	19.70	16	19.64	19.65	-15	1,673	-0.90%
2018/03/07	1	19.60	0	0.00	19.65	1	1,676	0.06%
2018/03/06	1	19.55	0	0.00	19.65	1	1,680	0.06%
2018/02/22	2	19.60	0	0.00	19.60	2	1,630	0.12%
2018/02/21	27	19.64	0	0.00	19.80	27	1,630	1.66%
2018/02/12	0	0.00	3	19.20	19.20	-3	1,628	-0.18%
2018/02/09	0	0.00	1	19.25	19.25	-1	1,627	-0.06%
2018/02/06	16	19.78	0	0.00	19.70	16	1,588	1.01%
2018/02/02	11	21.95	0	0.00	21.85	11	1,550	0.71%
2018/02/01	0	0.00	5	22.20	22.20	-5	1,590	-0.31%
2018/01/31	0	0.00	23	22.30	22.30	-23	1,571	-1.46%
2018/01/29	0	0.00	15	21.79	21.85	-15	1,308	-1.15%
2018/01/26	0	0.00	9	21.30	21.30	-9	1,268	-0.71%
2018/01/23	0	0.00	1	20.70	20.70	-1	1,194	-0.08%
2018/01/19	2	20.75	0	0.00	20.75	2	1,210	0.17%
2018/01/18	2	20.85	0	0.00	20.85	2	1,208	0.17%
2018/01/17	18	20.83	0	0.00	21.10	18	1,218	1.48%
2018/01/16	7	21.00	0	0.00	21.00	7	1,238	0.57%
2018/01/15	7	20.90	0	0.00	20.90	7	1,239	0.56%
2018/01/12	2	21.25	0	0.00	21.30	2	1,235	0.16%
2018/01/11	20	21.28	0	0.00	21.25	20	1,219	1.64%
2018/01/10	0	0.00	1	21.45	21.45	-1	1,223	-0.08%
2018/01/08	1	21.20	6	20.75	20.75	-5	1,097	-0.46%
2018/01/05	3	21.50	0	0.00	21.25	3	1,074	0.28%
2018/01/02	1	19.90	0	0.00	19.90	1	908	0.11%