益登 (3048)-美商高盛券商分點個股進出

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

益登

(3048)

可現股當沖

股價
31.80
漲跌
▲0.25
漲幅
+0.79%
成交量
1,087張
產業
上市電子通路類股
246人加入追蹤

立即追蹤
本地時間:13:30

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

益登 (3048)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
2024/12/03	101	31.82	19	31.67	31.80	82	2,683	3.06%	大買/
2024/12/02	93	31.83	53	31.91	31.55	40	2,737	1.46%
2024/11/29	47	32.34	29	32.08	32.70	18	2,740	0.66%
2024/11/28	36	31.94	37	32.01	32.20	-1	2,789	-0.04%
2024/11/27	0	0.00	51	32.91	32.50	-51	2,822	-1.81%
2024/11/26	40	33.51	3	33.47	33.55	37	2,852	1.30%
2024/11/25	61	33.42	12	33.28	33.50	49	2,902	1.69%
2024/11/22	28	32.96	46	32.87	32.65	-18	2,937	-0.61%
2024/11/21	81	32.78	14	33.06	32.70	67	2,984	2.24%
2024/11/20	72	33.22	22	33.19	33.10	50	3,040	1.64%
2024/11/19	136	33.37	22	33.23	33.50	114	3,102	3.67%	大買/鉅額交易
2024/11/18	91	33.05	107	33.15	32.80	-16	3,227	-0.50%	大賣/
2024/11/15	445	33.75	66	33.69	34.10	379	3,347	11.32%	大買/鉅額交易
2024/11/14	29	33.07	405	33.02	32.70	-376	3,587	-10.48%	大賣/鉅額交易
2024/11/13	44	36.52	14	36.65	36.30	30	3,629	0.83%
2024/11/12	77	36.60	28	36.50	36.60	49	3,792	1.29%
2024/11/11	51	37.15	11	37.12	36.95	40	3,939	1.02%
2024/11/08	46	37.56	41	37.75	37.30	5	4,080	0.12%
2024/11/07	67.7	37.95	8	37.90	37.75	59.7	4,280	1.39%
2024/11/06	38	37.41	23	37.51	37.35	15	4,489	0.33%
2024/11/05	18	37.80	27	37.47	37.30	-9	4,611	-0.20%
2024/11/04	26	37.85	160	37.85	37.55	-134	4,747	-2.82%	大賣/鉅額交易
2024/11/01	32	37.99	35	38.01	38.80	-3	4,810	-0.06%
2024/10/30	28	37.89	26	37.92	37.50	2	5,001	0.04%
2024/10/29	14	38.40	37	38.50	38.25	-23	5,035	-0.46%
2024/10/28	92	38.93	72	39.00	39.15	20	5,051	0.40%
2024/10/25	30	39.32	213	39.35	39.35	-183	5,094	-3.59%	大賣/鉅額交易
2024/10/24	53.1	39.99	56	40.36	39.80	-2.9	5,151	-0.06%
2024/10/23	142	40.96	53	40.85	40.80	89	5,181	1.72%	大買/
2024/10/22	127	40.92	98	40.79	41.00	29	5,312	0.55%	大買/
2024/10/21	176	40.81	15	40.65	40.90	161	5,396	2.98%	大買/鉅額交易
2024/10/18	16	39.59	45	39.72	39.45	-29	5,468	-0.53%
2024/10/17	113	40.10	70	39.86	40.15	43	5,558	0.77%	大買/
2024/10/16	53.7	39.41	102	39.38	39.70	-48.3	5,760	-0.84%	大賣/
2024/10/15	18	39.89	86	40.10	39.40	-68	5,856	-1.16%
2024/10/14	25	39.15	11	39.17	39.70	14	5,913	0.24%
2024/10/11	32	40.22	105	40.57	39.15	-73	6,077	-1.20%	大賣/
2024/10/09	74	43.96	386	44.26	42.35	-312	6,329	-4.93%	大賣/鉅額交易
2024/10/08	71	40.92	100	41.36	42.50	-29	6,354	-0.46%
2024/10/07	12	40.52	339	40.58	40.25	-327	6,529	-5.01%	大賣/鉅額交易
2024/10/04	39	39.46	1,030	39.31	39.75	-991	6,874	-14.41%	大賣/鉅額交易
2024/10/01	6	37.57	137	37.60	37.80	-131	7,662	-1.71%	大賣/鉅額交易
2024/09/30	157	37.55	29	37.42	37.35	128	7,817	1.64%	大買/鉅額交易
2024/09/27	42	38.22	85	37.97	37.85	-43	8,379	-0.51%
2024/09/26	42	38.44	47	38.64	38.00	-5	8,572	-0.06%
2024/09/25	115	38.56	168	38.49	38.55	-53	8,938	-0.59%	大買/大賣/
2024/09/24	323	36.64	90	37.20	37.40	233	9,258	2.52%	大買/鉅額交易
2024/09/23	135	37.05	139	37.38	36.70	-4	9,298	-0.04%	大買/大賣/
2024/09/20	95	40.10	37	40.07	39.95	58	9,358	0.62%
2024/09/19	111	39.52	8	39.41	39.80	103	9,436	1.09%	大買/鉅額交易
2024/09/18	200	39.25	18	39.24	38.85	182	9,617	1.89%	大買/鉅額交易
2024/09/16	88	39.68	75	39.58	39.40	13	9,896	0.13%
2024/09/13	57	40.19	150	40.21	39.85	-93	10,331	-0.90%	大賣/
2024/09/12	119	40.22	152	40.17	40.10	-33	11,346	-0.29%	大買/大賣/
2024/09/11	182	39.12	81	39.06	38.90	101	11,758	0.86%	大買/鉅額交易
2024/09/10	248	39.13	89	39.70	39.00	159	12,134	1.31%	大買/鉅額交易
2024/09/09	216	39.98	164	39.85	39.80	52	13,351	0.39%	大買/大賣/
2024/09/06	70	40.70	23	40.90	40.45	47	13,743	0.34%
2024/09/05	167	41.46	74	41.55	40.85	93	14,030	0.66%	大買/
2024/09/04	128	40.88	150	40.90	40.75	-22	14,129	-0.16%	大買/大賣/
2024/09/03	143	43.90	138	44.36	43.40	5	14,278	0.04%	大買/大賣/
2024/09/02	138	44.15	16	43.99	43.70	122	14,512	0.84%	大買/鉅額交易
2024/08/30	30	44.35	226	44.62	44.00	-196	15,214	-1.29%	大賣/鉅額交易
2024/08/29	104	44.77	84	44.58	45.20	20	15,254	0.13%	大買/
2024/08/28	31	45.41	122	45.58	45.05	-91	15,292	-0.60%	大賣/
2024/08/27	175	45.47	3	45.53	45.85	172	15,405	1.12%	大買/鉅額交易
2024/08/26	100	45.23	104	45.72	45.00	-4	15,463	-0.03%	大賣/
2024/08/23	212	44.91	64	44.84	45.10	148	15,767	0.94%	大買/鉅額交易
2024/08/22	179	45.59	160	45.61	45.00	19	15,755	0.12%	大買/大賣/
2024/08/21	281	46.50	88	46.24	46.15	193	15,692	1.23%	大買/鉅額交易
2024/08/20	469	47.20	233	47.62	46.75	236	15,627	1.51%	大買/大賣/鉅額交易
2024/08/19	231	47.08	50	47.19	47.05	181	15,494	1.17%	大買/鉅額交易
2024/08/16	84	47.54	570.5	47.05	46.50	-486.5	15,361	-3.17%	大賣/鉅額交易
2024/08/15	594	45.40	86	45.29	45.50	508	15,070	3.37%	大買/鉅額交易
2024/08/14	136	45.03	283.5	45.78	44.10	-147.5	14,912	-0.99%	大買/大賣/鉅額交易
2024/08/13	187	46.16	359	46.00	46.25	-172	14,743	-1.17%	大買/大賣/鉅額交易
2024/08/12	153	45.85	153	45.64	45.85	0	14,587	0.00%	大買/大賣/
2024/08/09	63	45.46	215	45.10	44.10	-152	14,438	-1.05%	大賣/鉅額交易
2024/08/08	66	43.58	391	42.81	43.15	-325	14,229	-2.28%	大賣/鉅額交易
2024/08/07	83	41.50	49	40.72	42.15	34	14,025	0.24%
2024/08/06	271	37.67	52	39.65	38.35	219	13,890	1.58%	大買/鉅額交易
2024/08/05	77	40.44	29	41.21	40.35	48	13,743	0.35%
2024/08/02	49	45.35	182	45.98	44.80	-133	13,661	-0.97%	大賣/鉅額交易
2024/08/01	12	44.81	28	45.82	46.85	-16	13,454	-0.12%
2024/07/31	59	43.41	142	42.98	42.60	-83	13,405	-0.62%	大賣/
2024/07/30	224	42.45	117	42.28	43.30	107	13,377	0.80%	大買/大賣/鉅額交易
2024/07/29	284	43.39	47	45.40	43.10	237	13,319	1.78%	大買/鉅額交易
2024/07/26	91	44.64	185	44.51	45.00	-94	13,242	-0.71%	大賣/
2024/07/23	33	47.23	196	47.01	46.00	-163	13,180	-1.24%	大賣/鉅額交易
2024/07/22	212	45.74	119	46.27	45.35	93	13,024	0.71%	大買/大賣/
2024/07/19	125	47.71	41	48.09	47.20	84	12,907	0.65%	大買/
2024/07/18	96	48.82	104	48.43	48.10	-8	12,785	-0.06%	大賣/
2024/07/17	99	50.68	181	50.05	50.00	-82	12,670	-0.65%	大賣/
2024/07/16	15	48.37	54	48.95	49.95	-39	12,438	-0.31%
2024/07/15	37	49.39	90	49.71	48.80	-53	12,317	-0.43%
2024/07/12	153	50.43	88	50.37	49.85	65	12,220	0.53%	大買/
2024/07/11	25	51.70	124	51.52	50.10	-99	12,017	-0.82%	大賣/
2024/07/10	178	49.71	216	49.19	51.90	-38	11,659	-0.33%	大買/大賣/
2024/07/09	250	47.11	119	47.81	47.20	131	11,230	1.17%	大買/大賣/鉅額交易
2024/07/08	265	49.61	343	50.87	49.85	-78	10,952	-0.71%	大買/大賣/
2024/07/05	368	53.41	215	52.91	52.50	153	10,441	1.47%	大買/大賣/鉅額交易
2024/07/04	0	0.00	80	49.33	49.70	-80	9,455	-0.85%
2024/07/03	214	42.55	59	42.31	45.20	155	9,288	1.67%	大買/鉅額交易
2024/07/02	29	41.34	30	41.60	41.10	-1	8,717	-0.01%
2024/07/01	82	41.45	109	41.15	41.65	-27	8,503	-0.32%	大賣/
2024/06/28	79	40.56	40	40.62	40.20	39	8,105	0.48%
2024/06/27	37	39.16	39	39.43	38.60	-2	7,744	-0.03%
2024/06/26	52	39.65	138	39.43	39.60	-86	7,647	-1.12%	大賣/
2024/06/25	145	38.46	39	38.09	38.50	106	7,464	1.42%	大買/鉅額交易
2024/06/24	22	39.17	13	40.22	38.95	9	7,364	0.12%
2024/06/21	51	41.55	68.3	41.12	41.10	-17.3	7,166	-0.24%
2024/06/20	68	41.09	27	40.86	41.80	41	6,876	0.60%
2024/06/19	36	40.59	65	41.79	40.00	-29	6,421	-0.45%
2024/06/18	190	38.44	133	38.68	39.15	57	5,391	1.06%	大買/大賣/
2024/06/17	56	37.66	36	37.96	37.90	20	4,951	0.40%
2024/06/14	40	38.81	116	38.30	37.50	-76	4,561	-1.67%	大賣/
2024/06/13	14	35.45	34	34.84	36.75	-20	3,302	-0.61%
2024/06/12	72	31.72	88	31.40	33.45	-16	2,882	-0.56%
2024/06/11	57	31.89	49	31.78	30.45	8	2,576	0.31%
2024/06/07	39	32.82	97	32.43	32.30	-58	2,439	-2.38%
2024/06/06	35	35.41	75	35.46	34.45	-40	2,235	-1.79%
2024/06/05	95	35.55	48	36.99	34.65	47	1,936	2.43%
2024/06/03	0	0.00	172	34.70	34.70	-172	1,124	-15.29%	大賣/鉅額交易
2024/05/31	3	31.00	1.4	31.34	31.55	1.6	1,049	0.15%
2024/05/30	34	27.72	126	28.46	28.70	-92	903	-10.18%	大賣/
2024/05/29	3	28.43	43	28.66	28.55	-40	797	-5.02%
2024/05/28	41	26.11	15	26.10	26.65	26	454	5.72%
2024/05/27	4	25.11	0	0.00	25.15	4	408	0.98%
2024/05/24	16	24.98	0	0.00	25.20	16	411	3.89%
2024/05/23	9	24.96	1	25.10	24.85	8	412	1.94%
2024/05/22	3	25.17	13	25.05	25.10	-10	415	-2.41%
2024/05/21	14	24.94	0	0.00	25.15	14	418	3.34%
2024/05/20	3	24.77	3	24.72	24.75	0	421	0.00%
2024/05/17	13	24.63	0	0.00	24.75	13	462	2.81%
2024/05/16	4	24.68	12	24.55	24.65	-8	478	-1.67%
2024/05/15	86	24.58	1	24.55	24.50	85	479	17.71%
2024/05/14	4	24.61	31	24.54	24.55	-27	483	-5.59%
2024/05/13	21	24.56	2	24.60	24.50	19	478	3.97%
2024/05/09	10	23.55	0	0.00	23.45	10	484	2.06%
2024/05/08	11	23.58	0	0.00	23.50	11	516	2.13%
2024/05/07	5	23.53	0	0.00	23.65	5	516	0.97%
2024/05/06	28	23.67	0	0.00	23.65	28	510	5.49%
2024/05/03	3	23.58	28	23.57	23.50	-25	506	-4.93%
2024/05/02	32	23.54	0	0.00	23.60	32	504	6.34%
2024/04/30	49	23.37	0	0.00	23.35	49	502	9.74%
2024/04/29	28	23.21	0	0.00	23.20	28	497	5.62%
2024/04/26	3	23.20	0	0.00	23.10	3	495	0.61%
2024/04/25	1	23.25	0	0.00	23.20	1	495	0.20%
2024/04/24	25	23.09	0	0.00	23.00	25	493	5.06%
2024/04/23	2	22.95	0	0.00	22.90	2	494	0.40%
2024/04/22	5	22.85	0	0.00	22.80	5	496	1.01%
2024/04/19	0	0.00	27	22.89	22.80	-27	495	-5.45%
2024/04/18	2	23.10	2	23.15	23.20	0	489	0.00%
2024/04/17	1	23.10	0	0.00	23.20	1	490	0.20%
2024/04/16	1	23.00	34	23.04	23.00	-33	491	-6.71%
2024/04/15	0	0.00	5	23.65	23.50	-5	487	-1.03%
2024/04/12	38	23.91	9	23.84	23.85	29	484	5.98%
2024/04/11	4	23.50	2	23.58	23.70	2	475	0.42%
2024/04/10	1	23.50	0	0.00	23.65	1	472	0.21%
2024/04/09	27	23.44	0	0.00	23.40	27	470	5.74%
2024/04/08	0	0.00	24	23.25	23.25	-24	467	-5.14%
2024/04/03	0	0.00	23	23.45	23.50	-23	463	-4.96%
2024/04/01	1	23.70	0	0.00	23.60	1	460	0.22%
2024/03/28	0	0.00	16	23.51	23.50	-16	455	-3.52%
2024/03/27	0	0.00	6	23.72	23.65	-6	454	-1.32%
2024/03/26	0	0.00	25	23.77	23.65	-25	455	-5.49%
2024/03/25	0	0.00	38	23.91	24.05	-38	451	-8.41%
2024/03/22	0	0.00	1	23.75	23.80	-1	449	-0.22%
2024/03/21	2	24.00	34	23.84	23.95	-32	451	-7.09%
2024/03/20	0	0.00	25	23.58	23.50	-25	448	-5.58%
2024/03/19	0	0.00	21	23.76	23.80	-21	454	-4.62%
2024/03/18	0	0.00	25	23.47	23.70	-25	458	-5.45%
2024/03/15	0	0.00	38.7	23.68	23.60	-38.7	461	-8.39%
2024/03/14	0	0.00	25	24.03	23.90	-25	458	-5.45%
2024/03/13	2	24.50	23	24.37	24.15	-21	453	-4.63%
2024/03/12	15	24.40	3	24.47	24.50	12	446	2.69%
2024/03/11	15	24.30	2	24.28	24.30	13	444	2.93%
2024/03/08	0	0.00	7	24.66	24.65	-7	441	-1.58%
2024/03/07	82	25.07	4	25.05	24.95	78	436	17.88%
2024/03/06	0	0.00	4	25.21	25.20	-4	436	-0.92%
2024/03/05	64	25.52	4	25.50	25.35	60	430	13.95%
2024/03/04	5	25.98	21	25.86	25.75	-16	428	-3.74%
2024/03/01	6	25.78	0	0.00	25.80	6	424	1.41%
2024/02/29	2	25.75	2	25.75	25.75	0	421	0.00%
2024/02/27	9	25.62	4	25.50	25.60	5	420	1.19%
2024/02/26	2	25.65	16	25.73	25.65	-14	413	-3.39%
2024/02/23	76	25.93	0	0.00	25.75	76	411	18.46%
2024/02/22	53	25.79	4	25.86	25.75	49	405	12.08%
2024/02/21	11	25.82	5	25.82	25.80	6	397	1.51%
2024/02/20	9	26.03	53	26.18	26.10	-44	389	-11.31%
2024/02/19	35	25.34	2	25.45	25.50	33	348	9.47%
2024/02/16	25	24.76	0	0.00	24.80	25	336	7.43%
2024/02/15	1	24.70	5	24.43	24.70	-4	336	-1.19%
2024/02/05	22	24.26	0	0.00	24.30	22	338	6.50%
2024/02/02	41	24.57	0	0.00	24.50	41	339	12.06%
2024/02/01	2	24.60	29	24.63	24.70	-27	342	-7.89%
2024/01/31	1	24.50	22	24.28	24.50	-21	322	-6.50%
2024/01/30	0	0.00	1	23.60	23.55	-1	290	-0.34%
2024/01/26	14	23.80	3	23.77	23.75	11	295	3.73%
2024/01/25	6	23.73	0	0.00	23.70	6	297	2.02%
2024/01/24	8	23.86	10	23.95	23.80	-2	298	-0.67%
2024/01/23	0	0.00	11	23.79	23.70	-11	298	-3.69%
2024/01/22	1	23.45	5	23.44	23.40	-4	297	-1.35%
2024/01/19	0	0.00	4	23.19	23.25	-4	300	-1.33%
2024/01/18	0	0.00	2	23.28	23.30	-2	304	-0.66%
2024/01/17	11	23.36	3	23.37	23.40	8	312	2.56%
2024/01/16	0	0.00	5	23.50	23.50	-5	343	-1.45%
2024/01/15	0	0.00	1	23.70	23.70	-1	341	-0.29%
2024/01/12	0	0.00	6.3	23.74	23.70	-6.3	342	-1.84%
2024/01/11	0	0.00	2	23.73	23.75	-2	344	-0.58%
2024/01/10	1	23.90	2	23.80	23.75	-1	411	-0.24%
2024/01/08	10	24.30	0	0.00	24.20	10	409	2.44%
2024/01/05	7	24.43	0	0.00	24.40	7	409	1.71%
2024/01/04	8	24.49	0	0.00	24.50	8	413	1.93%
2024/01/03	21	24.57	0	0.00	24.50	21	416	5.04%
2024/01/02	13	24.75	0	0.00	24.75	13	416	3.12%
2023/12/29	25	24.73	10	24.70	24.75	15	416	3.60%
2023/12/28	17	24.68	0	0.00	24.70	17	417	4.07%
2023/12/27	29	24.69	10	24.70	24.65	19	419	4.53%
2023/12/26	10	24.52	0	0.00	24.55	10	417	2.39%
2023/12/25	15	24.49	0	0.00	24.45	15	419	3.58%
2023/12/22	20	24.46	1	24.50	24.45	19	419	4.53%
2023/12/21	18	24.43	3	24.43	24.45	15	418	3.59%
2023/12/20	8	24.52	7	24.51	24.50	1	416	0.24%
2023/12/19	27	24.40	0	0.00	24.35	27	416	6.49%
2023/12/18	7	24.83	7	24.95	24.75	0	411	0.00%
2023/12/15	6	25.18	34	25.10	25.20	-28	406	-6.88%
2023/12/14	90	25.19	0	0.00	25.15	90	402	22.34%
2023/12/13	37	24.75	2	24.85	24.85	35	394	8.87%
2023/12/12	22	24.45	0	0.00	24.60	22	386	5.70%
2023/12/11	11	24.56	0	0.00	24.55	11	380	2.89%
2023/12/08	1	24.40	0	0.00	24.40	1	376	0.27%
2023/12/07	5	24.12	0	0.00	24.20	5	374	1.34%
2023/12/06	41	24.15	0	0.00	24.25	41	376	10.88%
2023/12/05	1	24.25	16	24.20	24.25	-15	375	-4.00%
2023/12/04	2	24.63	19	24.58	24.60	-17	373	-4.55%
2023/12/01	2	24.75	0	0.00	24.85	2	372	0.54%
2023/11/30	3	24.42	0	0.00	24.45	3	368	0.81%
2023/11/29	14	24.44	0	0.00	24.45	14	371	3.77%
2023/11/28	3	24.30	0	0.00	24.35	3	367	0.82%
2023/11/27	1	24.10	0	0.00	24.10	1	365	0.27%
2023/11/24	17	24.00	0	0.00	24.00	17	367	4.63%
2023/11/22	37	24.23	0	0.00	24.20	37	365	10.11%
2023/11/21	3	24.10	3	24.08	24.05	0	363	0.00%
2023/11/20	6	24.13	0	0.00	24.10	6	362	1.65%
2023/11/17	36	24.15	0	0.00	24.20	36	361	9.96%
2023/11/16	47	24.01	3	23.95	23.95	44	359	12.23%
2023/11/15	44	24.02	2	24.00	24.00	42	357	11.74%
2023/11/14	3	23.62	23	23.73	23.65	-20	361	-5.53%
2023/11/13	5	24.13	0	0.00	24.15	5	360	1.39%
2023/11/10	14	23.85	1	23.90	23.85	13	358	3.63%
2023/11/09	4	23.78	14	23.86	23.75	-10	364	-2.74%
2023/11/08	24	23.38	1	23.30	23.30	23	386	5.95%
2023/11/06	25	23.07	0	0.00	23.00	25	390	6.40%
2023/11/03	12	23.05	1	23.00	23.00	11	388	2.83%
2023/11/02	11	23.10	0	0.00	23.00	11	387	2.84%
2023/11/01	0	0.00	2	23.05	23.00	-2	386	-0.52%
2023/10/31	4	23.28	3	23.27	23.25	1	387	0.26%
2023/10/30	1	23.35	0	0.00	23.35	1	389	0.26%
2023/10/27	28	23.37	1	23.30	23.30	27	392	6.88%
2023/10/26	0	0.00	8	23.51	23.35	-8	394	-2.03%
2023/10/25	3	24.25	11	24.40	24.00	-8	388	-2.06%
2023/10/24	25	24.15	9	24.27	24.25	16	382	4.18%
2023/10/23	0	0.00	10	22.83	22.95	-10	354	-2.82%
2023/10/20	1	22.90	3	22.83	23.00	-2	359	-0.56%
2023/10/19	13	22.61	1	22.75	22.75	12	364	3.29%
2023/10/18	189	22.40	84	22.30	22.40	105	370	28.31%	大買/鉅額交易
2023/10/17	30	23.00	2	22.98	22.90	28	315	8.87%
2023/10/16	0	0.00	17	22.94	22.90	-17	323	-5.26%
2023/10/13	1	23.15	0	0.00	23.15	1	347	0.29%
2023/10/12	18	23.16	2	23.15	23.30	16	382	4.19%
2023/10/11	0	0.00	25	23.07	22.95	-25	390	-6.40%
2023/10/06	1	23.35	18	23.32	23.35	-17	400	-4.25%
2023/10/05	0	0.00	10	23.33	23.35	-10	404	-2.47%
2023/10/04	1	23.20	21	23.29	23.30	-20	410	-4.87%
2023/10/03	2	23.50	0	0.00	23.55	2	412	0.49%
2023/09/28	5	23.03	24	23.06	23.00	-19	422	-4.50%
2023/09/25	1	23.40	0	0.00	23.35	1	440	0.23%
2023/09/22	1	23.20	20	23.31	23.30	-19	443	-4.29%
2023/09/20	0	0.00	1	23.75	23.70	-1	445	-0.22%
2023/09/19	1	23.80	0	0.00	23.80	1	448	0.22%
2023/09/18	7	23.89	12	23.85	23.80	-5	451	-1.11%
2023/09/15	19	23.75	0	0.00	23.80	19	451	4.21%
2023/09/14	15	23.68	0	0.00	23.60	15	452	3.32%
2023/09/13	15	23.46	0	0.00	23.50	15	453	3.30%
2023/09/12	5	23.35	0	0.00	23.35	5	457	1.09%
2023/09/11	1	23.30	22	23.50	23.30	-21	461	-4.55%
2023/09/08	1	23.75	0	0.00	23.75	1	462	0.22%
2023/09/07	7	23.71	0	0.00	23.65	7	465	1.50%
2023/09/06	35	23.51	0	0.00	23.60	35	465	7.51%
2023/09/05	30	23.35	0	0.00	23.40	30	473	6.34%
2023/09/04	4	23.15	0	0.00	23.25	4	473	0.84%
2023/09/01	7	23.14	0	0.00	23.20	7	475	1.47%
2023/08/31	3	22.97	12	23.00	23.10	-9	478	-1.88%
2023/08/30	3	22.98	3	22.78	23.00	0	485	0.00%
2023/08/28	4	22.71	0	0.00	22.60	4	503	0.79%
2023/08/24	1	23.25	0	0.00	22.90	1	512	0.20%
2023/08/23	1	23.25	0	0.00	22.90	1	519	0.19%
2023/08/22	1	23.65	0	0.00	22.85	1	540	0.19%
2023/08/21	1	23.10	8	23.10	23.10	-7	563	-1.24%
2023/08/18	7	23.28	28	23.62	23.40	-21	563	-3.72%
2023/08/17	37	22.63	0	0.00	22.80	37	555	6.66%
2023/08/16	35	22.35	0	0.00	22.35	35	550	6.36%
2023/08/15	9	22.53	0	0.00	22.70	9	550	1.63%
2023/08/14	0	0.00	12	23.76	22.80	-12	543	-2.21%
2023/08/11	0	0.00	1	25.05	25.05	-1	518	-0.19%
2023/08/10	5	25.10	0	0.00	25.15	5	521	0.96%
2023/08/09	1	25.30	1	25.20	25.20	0	542	0.00%
2023/08/08	0	0.00	10	25.45	25.40	-10	543	-1.84%
2023/08/07	6	25.41	1	25.60	25.60	5	548	0.91%
2023/08/04	9	25.23	3	25.28	25.35	6	559	1.07%
2023/08/02	8	25.28	0	0.00	25.25	8	558	1.43%
2023/08/01	1	25.35	0	0.00	25.40	1	558	0.18%
2023/07/31	3	25.55	5	25.74	25.55	-2	559	-0.36%
2023/07/28	0	0.00	4	25.53	25.60	-4	558	-0.72%
2023/07/27	0	0.00	5	25.35	25.45	-5	561	-0.89%
2023/07/26	0	0.00	4	25.13	25.10	-4	562	-0.71%
2023/07/25	0	0.00	11	25.19	25.25	-11	560	-1.96%
2023/07/24	0	0.00	22	25.15	25.20	-22	559	-3.93%
2023/07/21	0	0.00	36	25.54	25.65	-36	560	-6.42%
2023/07/20	0	0.00	31	26.04	25.90	-31	576	-5.38%
2023/07/19	0	0.00	15	26.17	26.20	-15	575	-2.61%
2023/07/18	0	0.00	28	26.19	26.10	-28	617	-4.54%
2023/07/17	4	27.75	0	0.00	27.60	4	599	0.67%
2023/07/12	0	0.00	10	28.06	28.00	-10	558	-1.79%
2023/07/11	0	0.00	9	28.06	28.15	-9	560	-1.60%
2023/07/10	0	0.00	7	28.17	28.10	-7	564	-1.24%
2023/07/05	34	28.55	0	0.00	28.65	34	571	5.95%
2023/06/30	2	28.13	0	0.00	28.20	2	562	0.36%
2023/06/29	0	0.00	2	28.05	28.05	-2	566	-0.35%
2023/06/27	5	28.07	0	0.00	28.05	5	575	0.87%
2023/06/26	5	28.19	0	0.00	28.15	5	576	0.87%
2023/06/21	1	28.10	0	0.00	28.30	1	579	0.17%
2023/06/19	4	28.21	2	28.13	28.15	2	586	0.34%
2023/06/16	3	28.38	2	28.30	28.30	1	588	0.17%
2023/06/08	20	28.25	0	0.00	28.20	20	618	3.23%
2023/06/06	1	28.45	0	0.00	28.45	1	628	0.16%
2023/06/05	4	28.43	0	0.00	28.45	4	630	0.63%
2023/06/02	23	28.35	0	0.00	28.30	23	633	3.63%
2023/05/31	0	0.00	13	28.10	28.15	-13	649	-2.00%
2023/05/30	7	28.06	0	0.00	28.05	7	647	1.08%
2023/05/29	0	0.00	7	27.99	28.15	-7	655	-1.07%
2023/05/26	0	0.00	8	28.13	27.85	-8	666	-1.20%
2023/05/25	38	28.02	3	28.10	28.00	35	649	5.39%
2023/05/24	13	27.16	0	0.00	27.15	13	629	2.07%
2023/05/22	0	0.00	2	27.10	27.10	-2	641	-0.31%
2023/05/19	27	26.93	1	26.85	26.85	26	653	3.98%
2023/05/18	11	27.14	3	27.12	27.15	8	647	1.23%
2023/05/17	0	0.00	4	26.90	27.15	-4	648	-0.62%
2023/05/16	0	0.00	3	26.70	26.70	-3	645	-0.46%
2023/05/15	0	0.00	29	26.46	26.75	-29	640	-4.53%
2023/05/12	0	0.00	4	27.15	27.20	-4	621	-0.64%
2023/05/11	0	0.00	5	27.12	27.10	-5	624	-0.80%
2023/05/10	0	0.00	6	27.25	27.30	-6	628	-0.95%
2023/05/09	0	0.00	20	27.62	27.50	-20	621	-3.22%
2023/05/08	5	27.80	16	27.75	27.70	-11	627	-1.75%
2023/05/05	0	0.00	3	27.75	27.80	-3	640	-0.47%
2023/05/04	0	0.00	29	27.80	27.80	-29	649	-4.46%
2023/05/03	0	0.00	7	27.90	27.85	-7	651	-1.07%
2023/04/26	0	0.00	1	27.20	27.55	-1	655	-0.15%
2023/04/25	0	0.00	23	27.88	27.45	-23	647	-3.55%
2023/04/24	0	0.00	37	28.24	28.25	-37	625	-5.91%
2023/04/21	0	0.00	78	28.90	28.50	-78	616	-12.65%
2023/04/20	0	0.00	26	28.70	28.70	-26	567	-4.58%
2023/04/19	0	0.00	1	28.65	28.65	-1	559	-0.18%
2023/04/18	40	28.77	0	0.00	28.75	40	556	7.19%
2023/04/17	11	28.50	0	0.00	28.55	11	547	2.01%
2023/04/14	3	28.53	0	0.00	28.50	3	543	0.55%
2023/04/11	56	28.72	0	0.00	28.70	56	520	10.77%
2023/04/10	20	28.60	0	0.00	28.60	20	514	3.89%
2023/04/07	7	28.61	0	0.00	28.65	7	512	1.37%
2023/04/06	0	0.00	4	28.75	28.55	-4	510	-0.78%
2023/03/31	0	0.00	15	28.67	28.55	-15	509	-2.94%
2023/03/30	4	28.56	1	28.45	28.60	3	506	0.59%
2023/03/29	2	28.35	10	28.33	28.30	-8	500	-1.60%
2023/03/28	0	0.00	5	28.30	28.30	-5	509	-0.98%
2023/03/27	1	28.65	2	28.65	28.65	-1	506	-0.20%
2023/03/24	6	28.64	1	28.65	28.60	5	506	0.99%
2023/03/23	9	28.51	0	0.00	28.55	9	503	1.79%
2023/03/22	0	0.00	6	28.46	28.50	-6	499	-1.20%
2023/03/20	0	0.00	1	27.80	27.80	-1	493	-0.20%
2023/03/17	0	0.00	10	27.55	27.70	-10	497	-2.01%
2023/03/16	0	0.00	32	27.40	27.50	-32	491	-6.51%
2023/03/15	2	28.68	0	0.00	28.55	2	465	0.43%
2023/03/14	2	28.63	0	0.00	28.50	2	465	0.43%
2023/03/13	2	28.78	1	29.10	28.80	1	468	0.21%
2023/03/10	0	0.00	25	29.07	29.30	-25	464	-5.38%
2023/03/09	2	29.38	0	0.00	29.30	2	461	0.43%
2023/03/08	0	0.00	2	29.40	29.40	-2	456	-0.44%
2023/03/07	0	0.00	13	29.25	29.30	-13	452	-2.88%
2023/03/06	6	29.40	57	29.57	29.50	-51	445	-11.44%
2023/03/02	17	28.89	1	28.65	28.90	16	413	3.87%
2023/03/01	7	28.60	0	0.00	28.65	7	405	1.72%
2023/02/24	52	28.86	0	0.00	28.75	52	396	13.13%
2023/02/23	1	28.50	0	0.00	28.60	1	377	0.26%
2023/02/22	7	28.30	0	0.00	28.30	7	377	1.85%
2023/02/21	0	0.00	1	28.55	28.55	-1	378	-0.26%
2023/02/20	26	28.55	0	0.00	28.55	26	375	6.92%
2023/02/17	23	28.28	5	28.22	28.30	18	364	4.94%
2023/02/16	3	28.00	28	27.98	28.00	-25	358	-6.98%
2023/02/15	0	0.00	1	27.90	27.90	-1	368	-0.27%
2023/02/13	0	0.00	2	27.58	27.75	-2	407	-0.49%
2023/02/10	0	0.00	6	27.76	27.80	-6	414	-1.45%
2023/02/09	0	0.00	1	27.90	28.00	-1	414	-0.24%
2023/02/08	0	0.00	1	27.90	27.90	-1	411	-0.24%
2023/02/03	0	0.00	3	28.05	28.15	-3	400	-0.75%
2023/02/02	17	27.92	0	0.00	27.90	17	385	4.40%
2023/02/01	9	27.61	1	27.55	27.60	8	374	2.14%
2023/01/31	9	27.32	7	27.35	27.40	2	369	0.54%
2023/01/30	4	27.10	2	27.05	27.10	2	367	0.54%
2023/01/16	25	26.76	3	26.80	26.75	22	368	5.96%
2023/01/13	0	0.00	6	26.99	26.95	-6	366	-1.64%
2023/01/12	42	27.03	0	0.00	27.10	42	386	10.88%
2023/01/11	4	27.05	16	27.00	27.10	-12	385	-3.11%
2023/01/10	3	27.10	22	27.03	27.00	-19	385	-4.93%
2023/01/09	4	27.09	16	27.04	27.10	-12	386	-3.10%
2023/01/06	6	26.95	13	26.91	26.90	-7	388	-1.80%
2023/01/05	61	26.98	7	26.92	26.95	54	394	13.70%
2022/12/30	0	0.00	5	26.82	26.85	-5	408	-1.23%
2022/12/29	0	0.00	1	26.65	26.80	-1	413	-0.24%
2022/12/28	0	0.00	1	26.95	26.95	-1	416	-0.24%
2022/12/27	2	27.03	0	0.00	27.05	2	419	0.48%
2022/12/22	1	27.20	1	27.20	27.20	0	423	0.00%
2022/12/21	0	0.00	4	27.10	27.10	-4	431	-0.93%
2022/12/20	3	27.40	63	27.22	27.00	-60	431	-13.89%
2022/12/19	2	27.60	0	0.00	27.45	2	430	0.46%
2022/12/15	0	0.00	2	27.78	27.90	-2	429	-0.47%
2022/12/14	0	0.00	8	27.74	27.70	-8	431	-1.86%
2022/12/13	7	27.75	17	27.71	27.70	-10	431	-2.32%
2022/12/12	3	27.65	1	27.60	27.75	2	431	0.46%
2022/12/09	1	27.85	2	27.83	27.65	-1	432	-0.23%
2022/12/07	1	27.90	5	27.81	27.80	-4	436	-0.92%
2022/12/06	0	0.00	7	28.31	28.15	-7	437	-1.60%
2022/12/05	1	28.70	7	28.70	28.65	-6	447	-1.34%
2022/12/02	6	28.50	2	28.50	28.50	4	442	0.90%
2022/12/01	24	28.35	7	28.26	28.30	17	443	3.84%
2022/11/30	0	0.00	2	27.88	28.05	-2	444	-0.45%
2022/11/28	0	0.00	3	27.72	27.80	-3	458	-0.65%
2022/11/25	10	28.20	1	27.95	28.00	9	457	1.97%
2022/11/23	0	0.00	5	27.96	27.95	-5	458	-1.09%
2022/11/22	0	0.00	23	27.88	27.95	-23	465	-4.94%
2022/11/18	0	0.00	11	28.06	27.95	-11	469	-2.34%
2022/11/17	15	27.89	1	27.75	28.10	14	475	2.95%
2022/11/16	3	27.80	1	27.85	27.80	2	469	0.43%
2022/11/15	9	27.83	0	0.00	27.85	9	468	1.92%
2022/11/14	1	27.60	8	27.55	27.80	-7	473	-1.48%
2022/11/11	15	27.82	3	27.95	27.70	12	470	2.55%
2022/11/10	3	27.85	1	27.85	27.85	2	469	0.43%
2022/11/09	2	27.88	25	28.00	27.85	-23	479	-4.80%
2022/11/08	3	29.37	29	29.12	29.15	-26	511	-5.09%
2022/11/07	20	28.75	0	0.00	28.80	20	508	3.94%
2022/11/04	15	28.32	0	0.00	28.45	15	509	2.94%
2022/11/03	0	0.00	3	28.20	28.40	-3	507	-0.59%
2022/11/02	4	28.00	0	0.00	28.20	4	505	0.79%
2022/11/01	9	27.55	0	0.00	27.60	9	502	1.79%
2022/10/31	27	27.41	0	0.00	27.20	27	509	5.30%
2022/10/28	5	27.23	0	0.00	27.15	5	511	0.98%
2022/10/27	1	27.50	0	0.00	27.50	1	524	0.19%
2022/10/26	2	27.40	4	27.26	27.25	-2	529	-0.38%
2022/10/25	1.4	27.73	0	0.00	27.30	1.4	530	0.26%
2022/10/24	0	0.00	3	27.95	27.75	-3	537	-0.56%
2022/10/21	0	0.00	18	27.65	27.90	-18	535	-3.36%
2022/10/20	2	26.75	7	26.90	28.60	-5	533	-0.94%
2022/10/19	8	27.58	10	27.53	27.35	-2	519	-0.39%
2022/10/18	3	27.50	1	27.60	27.50	2	522	0.38%
2022/10/17	5	27.09	1	27.00	27.35	4	528	0.76%
2022/10/14	6	27.81	0	0.00	27.80	6	529	1.13%
2022/10/13	2	27.38	64	27.02	27.25	-62	534	-11.61%
2022/10/12	17	27.60	0	0.00	27.80	17	532	3.19%
2022/10/11	13	27.65	0	0.00	27.50	13	536	2.42%
2022/10/07	4	28.58	1	28.30	28.30	3	537	0.56%
2022/10/06	42	28.47	0	0.00	28.55	42	543	7.73%
2022/10/05	12	28.48	25	28.45	28.30	-13	577	-2.25%
2022/10/04	43	28.16	0	0.00	28.30	43	609	7.05%
2022/10/03	34	27.60	31	27.62	27.70	3	627	0.48%
2022/09/30	28	26.90	14	26.84	27.25	14	648	2.16%
2022/09/29	4	27.20	7	27.16	27.20	-3	665	-0.45%
2022/09/28	18	27.25	8	27.40	27.00	10	674	1.48%
2022/09/27	11	27.64	0	0.00	27.85	11	683	1.61%
2022/09/26	11	27.61	11	27.50	27.40	0	703	0.00%
2022/09/23	12	28.29	11	28.22	28.20	1	726	0.14%
2022/09/22	21	28.09	2	27.95	28.15	19	754	2.52%
2022/09/21	11	28.24	27	28.18	28.20	-16	756	-2.11%
2022/09/20	4	28.49	14	28.41	28.45	-10	756	-1.32%
2022/09/19	7	28.52	9	28.44	28.45	-2	760	-0.26%
2022/09/16	0	0.00	13	28.76	28.70	-13	764	-1.70%
2022/09/15	12	29.06	1	29.00	29.00	11	774	1.42%
2022/09/14	3	28.95	17	28.66	28.95	-14	781	-1.79%
2022/09/13	0	0.00	9	29.09	28.90	-9	788	-1.14%
2022/09/12	7	28.93	31	28.98	29.00	-24	805	-2.98%
2022/09/08	12	28.10	7	28.05	28.15	5	803	0.62%
2022/09/07	1	27.60	8	27.62	27.65	-7	818	-0.86%
2022/09/06	1	28.15	64	27.87	27.85	-63	822	-7.66%
2022/09/02	0	0.00	34	28.80	28.70	-34	831	-4.09%
2022/08/30	2	29.00	1	29.05	29.05	1	859	0.12%
2022/08/26	2	29.55	0	0.00	29.60	2	869	0.23%
2022/08/24	5	29.80	0	0.00	29.55	5	893	0.56%
2022/08/23	0	0.00	1	29.85	29.85	-1	897	-0.11%
2022/08/22	5	30.00	2	30.08	30.05	3	906	0.33%
2022/08/19	6	30.23	2	30.05	30.30	4	910	0.44%
2022/08/18	0	0.00	3	29.93	30.00	-3	912	-0.33%
2022/08/17	1	30.00	28	29.78	29.75	-27	935	-2.89%
2022/08/16	0	0.00	97	30.09	29.95	-97	930	-10.42%
2022/08/15	16	30.02	117	30.34	30.40	-101	927	-10.89%	大賣/鉅額交易
2022/08/12	101	29.75	6	29.65	29.85	95	860	11.04%	大買/
2022/08/11	61	29.41	2	29.53	29.60	59	860	6.86%
2022/08/10	5	29.25	6	29.21	29.25	-1	867	-0.12%
2022/08/09	6	29.08	7	29.10	29.20	-1	874	-0.11%
2022/08/08	23	29.03	1	28.90	29.20	22	880	2.50%
2022/08/05	55	29.02	0	0.00	29.10	55	886	6.21%
2022/08/04	11	28.34	2	28.43	28.50	9	899	1.00%
2022/08/03	69	28.76	0	0.00	28.70	69	901	7.65%
2022/08/02	27	29.45	0	0.00	29.30	27	895	3.01%
2022/08/01	24	29.61	8	29.46	29.75	16	901	1.77%
2022/07/29	15	29.22	30	29.25	29.45	-15	903	-1.66%
2022/07/28	25	28.97	20	28.95	29.00	5	902	0.55%
2022/07/27	5	28.91	32.4	28.80	28.90	-27.4	903	-3.03%
2022/07/26	0	0.00	38	28.87	28.90	-38	901	-4.22%
2022/07/25	8	29.09	6.6	29.11	29.15	1.4	903	0.16%
2022/07/22	0	0.00	7	29.17	29.10	-7	903	-0.77%
2022/07/21	0	0.00	13	28.51	28.65	-13	913	-1.42%
2022/07/20	31.4	28.54	18	28.67	28.50	13.4	919	1.45%
2022/07/19	0	0.00	11	28.10	28.35	-11	938	-1.17%
2022/07/18	0	0.00	42	27.60	27.95	-42	938	-4.47%
2022/07/15	0	0.00	101	27.26	27.30	-101	937	-10.77%	大賣/鉅額交易
2022/07/14	0	0.00	151	27.30	27.45	-151	936	-16.12%	大賣/鉅額交易
2022/07/13	20	27.51	15	27.61	27.55	5	937	0.53%
2022/07/12	0	0.00	135	30.76	30.65	-135	911	-14.82%	大賣/鉅額交易
2022/07/11	12	31.53	2	31.30	31.45	10	882	1.13%
2022/07/08	4	31.24	46	31.01	31.00	-42	866	-4.85%
2022/07/07	186	30.35	48	30.13	30.45	138	850	16.23%	大買/鉅額交易
2022/07/06	0	0.00	89.4	30.09	30.15	-89.4	844	-10.59%
2022/07/05	92	30.47	14	30.46	30.50	78	853	9.14%
2022/07/04	23	30.17	20	30.38	30.10	3	847	0.35%
2022/07/01	14	31.50	122	30.94	30.60	-108	866	-12.46%	大賣/鉅額交易
2022/06/30	1	33.05	91	32.74	32.30	-90	897	-10.03%
2022/06/29	1	33.65	23	33.67	33.75	-22	876	-2.51%
2022/06/28	0	0.00	34	34.11	34.10	-34	894	-3.80%
2022/06/27	3	34.42	7	34.35	34.40	-4	915	-0.44%
2022/06/24	5	34.12	9	34.02	34.05	-4	929	-0.43%
2022/06/23	2	33.93	19	33.70	33.75	-17	948	-1.79%
2022/06/22	0	0.00	119.4	33.86	33.70	-119.4	956	-12.49%	大賣/鉅額交易
2022/06/21	8	34.31	26	34.01	34.45	-18	961	-1.87%
2022/06/20	3	34.08	76	33.94	33.65	-73	1,012	-7.21%
2022/06/17	12	34.80	3	34.75	34.90	9	1,002	0.90%
2022/06/16	15	34.94	0	0.00	35.00	15	1,016	1.48%
2022/06/15	8	35.89	4	35.85	35.85	4	1,009	0.40%
2022/06/14	9	35.90	0	0.00	35.95	9	1,019	0.88%
2022/06/13	7	36.01	14	35.99	36.10	-7	1,032	-0.68%
2022/06/10	55	36.25	0	0.00	36.30	55	1,042	5.28%
2022/06/09	19	36.03	37	35.95	36.05	-18	1,042	-1.73%
2022/06/08	31.9	36.01	16	36.00	36.05	15.9	1,066	1.50%
2022/06/07	29	35.90	17	35.93	35.95	12	1,096	1.09%
2022/06/06	11	36.04	33	35.90	35.95	-22	1,270	-1.73%
2022/06/02	65.4	35.68	10	35.50	35.80	55.4	1,325	4.18%
2022/06/01	6	35.20	45	35.21	35.20	-39	1,350	-2.89%
2022/05/31	0	0.00	9	35.11	35.05	-9	1,381	-0.65%
2022/05/30	5	35.20	11	35.15	35.25	-6	1,403	-0.43%
2022/05/27	0	0.00	27	35.00	35.00	-27	1,446	-1.87%
2022/05/26	5	35.25	14	35.15	34.95	-9	1,610	-0.56%
2022/05/25	5	35.24	28	35.37	35.15	-23	1,692	-1.36%
2022/05/24	0	0.00	75	34.98	34.70	-75	1,705	-4.40%
2022/05/23	0	0.00	36	34.85	35.00	-36	1,730	-2.08%
2022/05/20	0	0.00	36	34.70	34.60	-36	1,735	-2.07%
2022/05/19	5	34.48	38	34.59	34.60	-33	1,760	-1.87%
2022/05/18	46	35.26	36	35.19	35.15	10	1,811	0.55%
2022/05/17	2	34.85	24	34.76	34.85	-22	1,967	-1.12%
2022/05/16	4	34.38	37	34.45	34.30	-33	2,038	-1.62%
2022/05/13	9	34.55	39	34.28	34.55	-30	2,060	-1.46%
2022/05/12	9	33.96	34	34.16	33.60	-25	2,091	-1.20%
2022/05/11	3	34.70	33	34.74	34.50	-30	2,088	-1.44%
2022/05/10	5	34.51	52	34.47	35.05	-47	2,141	-2.19%
2022/05/09	2	35.15	40	34.71	34.65	-38	2,150	-1.77%
2022/05/06	2	34.93	21	35.01	35.40	-19	2,173	-0.87%
2022/05/05	26	35.46	16	35.35	35.30	10	2,175	0.46%
2022/05/04	5	35.25	10	35.23	35.20	-5	2,179	-0.23%
2022/05/03	2	35.15	0	0.00	35.25	2	2,195	0.09%
2022/04/29	50	35.23	5	35.25	35.25	45	2,208	2.04%
2022/04/28	6	34.94	8	34.89	35.05	-2	2,216	-0.09%
2022/04/27	6	34.75	20	34.50	34.85	-14	2,217	-0.63%
2022/04/26	7	35.19	33	35.03	35.10	-26	2,209	-1.18%
2022/04/25	7	35.19	33	35.14	35.10	-26	2,213	-1.17%
2022/04/22	13	36.27	39	36.27	36.20	-26	2,192	-1.19%
2022/04/21	42	36.70	4	36.55	36.55	38	2,203	1.72%
2022/04/20	73	36.36	0	0.00	36.50	73	2,208	3.31%
2022/04/19	38	36.13	0	0.00	36.15	38	2,217	1.71%
2022/04/18	18	35.86	20	35.82	35.85	-2	2,255	-0.09%
2022/04/15	9	36.24	12	36.22	36.20	-3	2,273	-0.13%
2022/04/14	1	36.75	6	36.73	36.65	-5	2,288	-0.22%
2022/04/13	6	36.73	3	36.43	36.90	3	2,290	0.13%
2022/04/12	25	36.25	24	36.18	36.40	1	2,286	0.04%
2022/04/11	5	36.36	31	35.96	35.90	-26	2,277	-1.14%
2022/04/08	26	36.57	12	36.44	36.65	14	2,272	0.62%
2022/04/07	0	0.00	162	36.48	36.25	-162	2,277	-7.11%	大賣/鉅額交易
2022/04/06	31	37.41	150	37.15	37.15	-119	2,240	-5.31%	大賣/鉅額交易
2022/04/01	27	36.85	3	36.68	36.90	24	2,187	1.10%
2022/03/31	36	36.70	35	36.62	36.80	1	2,184	0.05%
2022/03/30	15	37.34	63	37.30	37.15	-48	2,166	-2.22%
2022/03/29	89	37.95	0	0.00	37.75	89	2,148	4.14%
2022/03/28	12	37.58	4	37.99	37.75	8	2,136	0.37%
2022/03/25	6	37.72	9	37.80	37.70	-3	2,124	-0.14%
2022/03/24	10	37.94	43	37.95	38.00	-33	2,122	-1.55%
2022/03/23	82	37.78	72	37.32	38.10	10	2,113	0.47%
2022/03/22	4	36.45	40	36.31	36.65	-36	2,060	-1.75%
2022/03/21	9	35.85	80	35.94	36.00	-71	2,050	-3.46%
2022/03/18	10	35.26	8	35.32	35.45	2	2,033	0.10%
2022/03/17	3	34.93	36	34.87	35.00	-33	2,029	-1.63%
2022/03/16	8	34.58	106	34.48	34.50	-98	2,012	-4.87%	大賣/
2022/03/15	21	35.04	35	34.84	34.80	-14	1,997	-0.70%
2022/03/14	9	35.18	142	35.11	35.30	-133	1,983	-6.70%	大賣/鉅額交易
2022/03/11	26	35.19	7	35.04	35.00	19	1,967	0.97%
2022/03/10	40	36.14	25	36.03	35.65	15	1,939	0.77%
2022/03/09	96	36.37	300	35.44	35.90	-204	1,909	-10.68%	大賣/鉅額交易
2022/03/08	99	38.24	16	38.37	37.90	83	1,737	4.78%
2022/03/07	109	37.93	13	38.05	37.95	96	1,671	5.74%	大買/
2022/03/04	31	38.30	9	38.13	38.25	22	1,624	1.35%
2022/03/03	33	38.26	66	38.29	38.10	-33	1,600	-2.06%
2022/03/02	51	38.28	22	38.08	38.40	29	1,583	1.83%
2022/03/01	72	38.18	46	37.92	38.05	26	1,533	1.70%
2022/02/25	21	36.26	14	36.56	36.95	7	1,369	0.51%
2022/02/24	26	35.76	9	35.84	35.25	17	1,286	1.32%
2022/02/23	110	35.82	2	35.38	35.90	108	1,256	8.60%	大買/鉅額交易
2022/02/22	7	35.24	2	35.25	35.30	5	1,236	0.40%
2022/02/21	93	35.46	14	35.28	35.40	79	1,226	6.44%
2022/02/18	18	34.50	42	35.08	35.35	-24	1,201	-2.00%
2022/02/17	9	35.50	183	35.35	34.85	-174	1,153	-15.08%	大賣/鉅額交易
2022/02/16	4	36.23	18	36.47	36.80	-14	995	-1.41%
2022/02/15	9	35.45	11	35.57	35.35	-2	935	-0.21%
2022/02/14	5	35.03	6	35.34	35.45	-1	920	-0.11%
2022/02/11	4	34.90	3	34.87	34.95	1	892	0.11%
2022/02/10	26	34.86	2	35.03	34.90	24	921	2.60%
2022/02/09	2	34.25	16	34.19	34.25	-14	877	-1.60%
2022/02/08	79	33.71	0	0.00	34.40	79	871	9.07%
2022/02/07	0	0.00	5	32.97	33.15	-5	845	-0.59%
2022/01/26	0	0.00	11	32.34	32.50	-11	846	-1.30%
2022/01/25	1	32.35	41	32.44	32.35	-40	862	-4.64%
2022/01/24	2	33.08	18	32.65	32.95	-16	859	-1.86%
2022/01/21	22	33.30	2	33.28	33.20	20	857	2.33%
2022/01/20	7	33.26	1	33.25	33.25	6	863	0.69%
2022/01/19	18	33.51	0	0.00	33.40	18	874	2.06%
2022/01/18	73	33.67	0	0.00	33.65	73	889	8.21%
2022/01/17	7	33.43	0	0.00	33.35	7	922	0.76%
2022/01/14	11	33.20	0	0.00	33.30	11	947	1.16%
2022/01/13	3	33.62	8	33.53	33.60	-5	980	-0.51%
2022/01/12	23	33.58	0	0.00	33.55	23	983	2.34%
2022/01/11	45	33.65	0	0.00	33.25	45	1,019	4.41%
2022/01/10	74	33.06	0	0.00	33.05	74	987	7.49%
2022/01/07	6	32.53	55	32.38	32.70	-49	971	-5.04%
2022/01/06	1	32.40	6	32.30	32.30	-5	978	-0.51%
2022/01/05	84	32.50	5	32.44	32.60	79	1,033	7.64%
2022/01/04	1	32.50	5	32.50	32.50	-4	1,071	-0.37%
2022/01/03	56	32.82	0	0.00	32.60	56	1,069	5.23%
2021/12/30	12	32.65	2	32.60	32.60	10	1,064	0.94%
2021/12/29	5	32.35	6	32.43	32.50	-1	1,056	-0.09%
2021/12/28	4	32.41	5	32.35	32.40	-1	1,063	-0.09%
2021/12/27	1	32.15	3	32.10	32.25	-2	1,080	-0.19%
2021/12/24	2	31.95	41	31.94	31.95	-39	1,107	-3.52%
2021/12/23	84	32.30	35	32.28	32.20	49	1,114	4.40%
2021/12/22	0	0.00	29	32.49	32.50	-29	1,117	-2.60%
2021/12/21	27	32.51	4	32.25	32.35	23	1,117	2.06%
2021/12/20	2	32.43	2	32.35	32.35	0	1,112	0.00%
2021/12/17	5	32.07	5	32.05	32.05	0	1,107	0.00%
2021/12/16	0	0.00	6	31.87	31.95	-6	1,113	-0.54%
2021/12/15	1	31.70	10	31.65	31.70	-9	1,114	-0.81%
2021/12/14	1	31.70	21	31.66	31.60	-20	1,122	-1.78%
2021/12/13	17	31.97	50	31.90	32.05	-33	1,129	-2.92%
2021/12/10	0	0.00	10	31.72	31.70	-10	1,136	-0.88%
2021/12/09	0	0.00	47	31.85	31.85	-47	1,156	-4.06%
2021/12/08	0	0.00	52	31.83	31.85	-52	1,175	-4.42%
2021/12/07	6	31.69	0	0.00	32.00	6	1,189	0.50%
2021/12/06	5	31.37	9	31.36	31.45	-4	1,227	-0.33%
2021/12/03	0	0.00	39	31.24	31.35	-39	1,302	-2.99%
2021/12/02	0	0.00	36	31.41	31.35	-36	1,402	-2.57%
2021/12/01	9	31.89	9	31.81	31.90	0	1,483	0.00%
2021/11/30	0	0.00	6	31.73	31.75	-6	1,551	-0.39%
2021/11/29	1	31.50	48	31.09	31.40	-47	1,600	-2.94%
2021/11/26	5	31.37	50	31.54	31.80	-45	1,631	-2.76%
2021/11/25	7	31.75	2	31.83	31.75	5	1,635	0.31%
2021/11/24	18	31.57	13	31.59	31.65	5	1,661	0.30%
2021/11/23	20	31.67	21	31.54	31.45	-1	1,709	-0.06%
2021/11/22	10	31.75	12	31.78	31.75	-2	1,724	-0.12%
2021/11/19	13	32.00	37	32.04	31.90	-24	1,729	-1.39%
2021/11/18	5	32.37	5	32.31	32.25	0	1,738	0.00%
2021/11/17	0	0.00	13	32.28	32.20	-13	1,746	-0.74%
2021/11/16	6	32.35	33	32.40	32.35	-27	1,753	-1.54%
2021/11/15	35	32.48	12	32.43	32.50	23	1,770	1.30%
2021/11/12	0.2	32.05	118	32.06	31.90	-117.8	1,780	-6.62%	大賣/鉅額交易
2021/11/11	1	32.45	87	32.41	32.30	-86	1,792	-4.80%
2021/11/10	13	31.95	33	32.02	32.15	-20	1,804	-1.11%
2021/11/09	5	31.74	176	31.47	31.55	-171	1,805	-9.47%	大賣/鉅額交易
2021/11/08	1	33.40	74	32.89	32.75	-73	1,783	-4.09%
2021/11/05	3	33.25	33	33.27	33.20	-30	1,795	-1.67%
2021/11/04	1	33.25	30	33.78	33.25	-29	1,810	-1.60%
2021/11/03	56	33.64	0	0.00	33.70	56	1,832	3.06%
2021/11/02	69	33.43	25	34.06	33.30	44	1,842	2.39%
2021/11/01	6	34.06	40	34.13	34.05	-34	1,832	-1.86%
2021/10/29	58	34.13	18	34.17	34.00	40	1,838	2.18%
2021/10/28	87	34.21	13	34.09	34.15	74	1,840	4.02%
2021/10/27	61	33.97	3	33.63	34.10	58	1,843	3.15%
2021/10/26	70	33.88	60	34.09	33.85	10	1,839	0.54%
2021/10/25	328	33.71	7	33.84	34.00	321	1,850	17.34%	大買/鉅額交易
2021/10/22	196	32.96	5	32.90	33.05	191	1,835	10.41%	大買/鉅額交易
2021/10/21	230	32.69	206	32.70	32.70	24	1,845	1.30%	大買/大賣/
2021/10/20	75	32.62	3	32.57	32.55	72	1,820	3.95%
2021/10/19	265	32.55	2	32.58	32.75	263	1,833	14.34%	大買/鉅額交易
2021/10/18	95	31.70	0	0.00	31.70	95	1,828	5.20%
2021/10/15	64	31.47	1	31.40	31.50	63	1,885	3.34%
2021/10/14	57	31.11	24	31.15	31.00	33	1,927	1.71%
2021/10/13	40	31.67	58	31.53	31.50	-18	1,976	-0.91%
2021/10/12	319	30.35	2	29.65	30.75	317	2,072	15.30%	大買/鉅額交易
2021/10/08	10	29.55	1	29.45	29.50	9	2,703	0.33%
2021/10/07	0	0.00	1	28.95	29.65	-1	2,887	-0.03%
2021/10/06	13	28.87	3	28.97	28.85	10	2,899	0.34%
2021/10/05	2	28.60	2	28.25	28.90	0	2,911	0.00%
2021/10/04	5	28.77	21	29.03	28.25	-16	2,932	-0.55%
2021/10/01	17	29.76	4	29.70	29.35	13	2,925	0.44%
2021/09/29	2	28.95	27	28.94	29.05	-25	2,916	-0.86%
2021/09/28	3	29.15	21	29.20	29.20	-18	2,967	-0.61%
2021/09/27	4	29.25	31	29.30	29.55	-27	2,967	-0.91%
2021/09/24	0	0.00	5	29.29	29.30	-5	2,978	-0.17%
2021/09/23	1	29.40	18	29.41	29.25	-17	2,985	-0.57%
2021/09/22	2	29.10	18	29.03	29.10	-16	2,987	-0.54%
2021/09/17	0	0.00	33	29.53	29.60	-33	2,987	-1.10%
2021/09/16	1	29.80	37	29.82	29.55	-36	2,991	-1.20%
2021/09/15	0	0.00	41	29.88	29.75	-41	2,988	-1.37%
2021/09/14	0	0.00	34	29.97	30.20	-34	2,992	-1.14%
2021/09/13	5	29.81	146	29.69	30.00	-141	2,991	-4.71%	大賣/鉅額交易
2021/09/10	2	29.55	317	29.49	29.40	-315	2,997	-10.51%	大賣/鉅額交易
2021/09/09	30	29.89	90	29.89	29.75	-60	2,982	-2.01%
2021/09/08	11	30.16	445	30.40	29.95	-434	2,967	-14.62%	大賣/鉅額交易
2021/09/07	94	31.73	391	31.32	31.25	-297	2,939	-10.10%	大賣/鉅額交易
2021/09/06	221	37.27	34	37.26	37.20	187	2,873	6.51%	大買/鉅額交易
2021/09/03	2	37.75	312	37.47	37.45	-310	2,778	-11.16%	大賣/鉅額交易
2021/09/02	268	37.92	48	37.97	37.85	220	2,697	8.16%	大買/鉅額交易
2021/09/01	243	38.03	36	37.91	37.95	207	2,651	7.81%	大買/鉅額交易
2021/08/31	338	37.56	3	37.35	37.65	335	2,606	12.85%	大買/鉅額交易
2021/08/30	29	37.31	6	37.23	37.30	23	2,582	0.89%
2021/08/27	39	37.13	8	36.85	37.10	31	2,578	1.20%
2021/08/26	414	36.95	6	36.42	37.05	408	2,560	15.93%	大買/鉅額交易
2021/08/25	5	35.80	1	35.90	36.20	4	2,532	0.16%
2021/08/24	5	35.20	0	0.00	35.40	5	2,542	0.20%
2021/08/23	43	34.52	2	34.05	35.00	41	2,555	1.60%
2021/08/20	6	33.47	22	33.47	33.50	-16	2,566	-0.62%
2021/08/19	39	33.99	23	33.88	34.15	16	2,566	0.62%
2021/08/18	25	33.67	31	33.37	34.40	-6	2,569	-0.23%
2021/08/17	43	33.89	0	0.00	33.60	43	2,587	1.66%
2021/08/16	49	33.92	22	34.06	33.70	27	2,595	1.04%
2021/08/13	3	35.13	0	0.00	34.40	3	2,594	0.12%
2021/08/12	1	35.20	9	35.08	35.10	-8	2,641	-0.30%
2021/08/11	2	35.65	1	35.00	35.20	1	2,687	0.04%
2021/08/10	1	36.40	43	35.89	35.65	-42	2,708	-1.55%
2021/08/09	2	36.80	24	36.80	36.40	-22	2,747	-0.80%
2021/08/06	3	37.52	6	37.45	37.10	-3	2,774	-0.11%
2021/08/05	34	37.14	2	37.35	37.40	32	2,791	1.15%
2021/08/04	20	37.07	0	0.00	37.00	20	2,871	0.70%
2021/08/03	2	37.35	1	37.10	37.25	1	2,919	0.03%
2021/08/02	1	37.05	2	37.00	37.05	-1	2,912	-0.03%
2021/07/30	16	37.05	0	0.00	36.75	16	2,922	0.55%
2021/07/29	1	37.10	0	0.00	36.65	1	2,926	0.03%
2021/07/28	28	36.45	0	0.00	36.60	28	2,947	0.95%
2021/07/27	2	37.75	2	37.33	36.75	0	3,023	0.00%
2021/07/26	12	37.10	3	37.20	37.45	9	3,055	0.29%
2021/07/23	4	36.45	0	0.00	36.60	4	3,097	0.13%
2021/07/22	3	36.48	0	0.00	36.35	3	3,119	0.10%
2021/07/21	3	36.72	117	36.45	36.05	-114	3,160	-3.61%	大賣/鉅額交易
2021/07/20	19	36.25	6	36.21	36.50	13	3,179	0.41%
2021/07/19	3	37.25	9	37.21	37.15	-6	3,154	-0.19%
2021/07/16	31	37.91	1	38.00	37.80	30	3,171	0.95%
2021/07/15	43	37.70	34	37.76	38.50	9	3,163	0.28%
2021/07/14	70	38.83	75	39.02	39.20	-5	3,079	-0.16%
2021/07/13	91	35.74	115	37.07	36.45	-24	2,536	-0.95%	大賣/
2021/07/12	18	34.99	1	35.00	35.10	17	2,531	0.67%
2021/07/09	4	34.79	0	0.00	34.75	4	2,565	0.16%
2021/07/08	1	34.80	1	35.05	35.15	0	2,652	0.00%
2021/07/07	10	34.85	3	34.58	34.65	7	2,714	0.26%
2021/07/06	3	34.97	1	35.00	34.70	2	2,796	0.07%
2021/07/05	4	34.85	14	35.03	35.10	-10	2,894	-0.35%
2021/07/02	1	33.95	0	0.00	34.20	1	3,292	0.03%
2021/07/01	1	34.20	7	34.32	33.95	-6	3,583	-0.17%
2021/06/30	12	34.04	6	34.11	34.10	6	3,669	0.16%
2021/06/29	11	33.94	15	33.91	33.80	-4	3,711	-0.11%
2021/06/28	5	33.86	9	33.70	34.00	-4	3,752	-0.11%
2021/06/25	1	34.00	0	0.00	33.75	1	3,878	0.03%
2021/06/24	15	33.73	1	33.60	33.75	14	3,921	0.36%
2021/06/23	9	33.41	7	33.49	33.60	2	3,972	0.05%
2021/06/22	1	33.50	2	33.25	33.25	-1	4,019	-0.02%
2021/06/21	2	33.60	4	33.40	33.25	-2	4,084	-0.05%
2021/06/18	1	34.00	4	33.80	33.80	-3	4,134	-0.07%
2021/06/16	3	33.65	8	33.93	33.85	-5	4,317	-0.12%
2021/06/15	0	0.00	47	34.01	34.05	-47	4,464	-1.05%
2021/06/11	6	34.22	0	0.00	34.00	6	4,698	0.13%
2021/06/10	8	33.99	1	33.95	33.95	7	5,628	0.12%
2021/06/09	22	33.98	19	33.88	33.85	3	6,168	0.05%
2021/06/08	1	34.45	0	0.00	34.35	1	6,609	0.02%
2021/06/07	2	34.40	19	34.09	34.45	-17	6,885	-0.25%
2021/06/04	2	34.90	5	34.70	34.60	-3	7,039	-0.04%
2021/06/03	15	35.20	1	35.20	35.05	14	7,210	0.19%
2021/06/02	9	34.95	40	35.25	35.05	-31	7,306	-0.42%
2021/06/01	27	35.09	0	0.00	35.65	27	7,346	0.37%
2021/05/31	32	34.90	2	34.83	34.85	30	7,335	0.41%
2021/05/28	14	34.81	47	34.97	34.85	-33	7,328	-0.45%
2021/05/27	11	34.28	0	0.00	34.40	11	7,334	0.15%
2021/05/26	12	34.53	0	0.00	34.55	12	7,430	0.16%
2021/05/25	7	34.52	2	34.65	34.40	5	7,469	0.07%
2021/05/24	5	33.37	13	33.70	34.05	-8	7,451	-0.11%
2021/05/21	4	33.53	41	33.49	33.60	-37	7,443	-0.50%
2021/05/20	0	0.00	63	33.23	33.30	-63	7,448	-0.85%
2021/05/19	3	32.88	12	33.11	33.70	-9	7,403	-0.12%
2021/05/18	0	0.00	97	31.99	32.70	-97	7,361	-1.32%
2021/05/17	12	29.98	13	30.52	30.05	-1	7,332	-0.01%
2021/05/14	17	32.03	38	33.04	32.00	-21	7,275	-0.29%
2021/05/13	7	30.91	19	31.65	31.50	-12	7,229	-0.17%
2021/05/12	91	31.06	57	31.22	31.05	34	7,188	0.47%
2021/05/11	0	0.00	10	34.23	33.55	-10	7,101	-0.14%
2021/05/10	22	35.54	0	0.00	35.55	22	7,060	0.31%
2021/05/07	19	35.28	0	0.00	35.55	19	7,073	0.27%
2021/05/06	20	34.65	29	34.70	34.55	-9	7,066	-0.13%
2021/05/05	54	35.20	1	34.45	34.95	53	7,047	0.75%
2021/05/04	4	35.24	2	34.65	34.60	2	7,035	0.03%
2021/05/03	0	0.00	16	36.93	36.40	-16	6,940	-0.23%
2021/04/29	0	0.00	27	37.80	37.60	-27	6,891	-0.39%
2021/04/28	24	37.72	0	0.00	37.60	24	6,831	0.35%
2021/04/27	10	37.68	1	37.70	37.65	9	6,827	0.13%
2021/04/26	106	37.60	5	37.26	37.30	101	6,782	1.49%	大買/鉅額交易
2021/04/23	63	36.72	10	36.83	37.10	53	6,738	0.79%
2021/04/22	22	37.08	0	0.00	36.35	22	6,826	0.32%
2021/04/21	6	37.33	0	0.00	37.25	6	6,792	0.09%
2021/04/20	0	0.00	75	38.06	37.95	-75	6,745	-1.11%
2021/04/19	100	37.99	41	38.24	38.20	59	6,736	0.88%
2021/04/16	92	37.17	0	0.00	37.40	92	6,653	1.38%
2021/04/15	0	0.00	55	36.22	36.65	-55	6,719	-0.82%
2021/04/14	7	34.45	194	35.57	36.10	-187	6,696	-2.79%	大賣/鉅額交易
2021/04/13	52	36.38	28	36.29	35.55	24	6,630	0.36%
2021/04/12	22	35.35	23	35.68	35.50	-1	6,573	-0.02%
2021/04/09	19	36.34	14	36.55	36.20	5	6,509	0.08%
2021/04/08	1	38.85	481	37.02	37.10	-480	6,397	-7.50%	大賣/鉅額交易
2021/04/07	4	36.80	101	35.92	37.30	-97	5,947	-1.63%	大賣/
2021/04/06	5	33.90	1	34.20	33.95	4	5,669	0.07%
2021/04/01	26	33.39	18	33.39	33.50	8	5,607	0.14%
2021/03/31	3	33.57	13	33.40	33.40	-10	5,562	-0.18%
2021/03/30	96	33.76	71	33.84	33.70	25	5,528	0.45%
2021/03/29	101	33.13	0	0.00	33.10	101	5,408	1.87%	大買/鉅額交易
2021/03/26	2	33.28	111	32.93	32.90	-109	5,378	-2.03%	大賣/鉅額交易
2021/03/25	19	32.90	16	32.86	33.10	3	5,350	0.06%
2021/03/24	154	32.70	1	32.45	32.90	153	5,326	2.87%	大買/鉅額交易
2021/03/23	29	32.40	1	32.35	32.35	28	5,276	0.53%
2021/03/22	12	32.80	8	32.79	32.90	4	5,269	0.08%
2021/03/19	28	32.97	49	33.01	33.05	-21	5,236	-0.40%
2021/03/18	59	32.35	146	32.16	32.90	-87	5,139	-1.69%	大賣/
2021/03/17	17	31.41	58	31.75	32.15	-41	5,028	-0.82%
2021/03/16	57	33.42	216	32.82	31.20	-159	4,832	-3.29%	大賣/鉅額交易
2021/03/15	4	33.70	37	33.69	34.00	-33	4,042	-0.82%
2021/03/12	44	30.38	20	30.40	30.95	24	3,546	0.68%
2021/03/11	0	0.00	3	28.15	28.15	-3	3,104	-0.10%
2021/03/10	2	25.70	296	25.53	25.60	-294	2,856	-10.29%	大賣/鉅額交易
2021/03/09	43	25.80	56	26.28	26.45	-13	2,738	-0.47%
2021/03/08	2	25.00	23	24.75	25.10	-21	2,611	-0.80%
2021/03/05	8	24.55	1	24.25	24.75	7	2,537	0.28%
2021/03/04	0	0.00	1	24.05	24.05	-1	2,504	-0.04%
2021/03/03	0	0.00	51.8	23.93	24.10	-51.8	2,515	-2.06%
2021/03/02	1	23.85	107	24.10	23.85	-106	2,529	-4.19%	大賣/鉅額交易
2021/02/25	0	0.00	6	24.40	24.55	-6	2,544	-0.24%
2021/02/24	0	0.00	1	23.60	23.60	-1	2,579	-0.04%
2021/02/23	0	0.00	2	23.98	24.00	-2	2,645	-0.08%
2021/02/19	6	23.30	4	23.26	23.30	2	2,702	0.07%
2021/02/18	0	0.00	10	23.13	23.30	-10	2,735	-0.37%
2021/02/17	0	0.00	32	22.56	22.75	-32	2,825	-1.13%
2021/02/05	0	0.00	38	22.59	22.65	-38	2,870	-1.32%
2021/02/04	1	22.70	3	22.60	22.70	-2	2,971	-0.07%
2021/02/02	3	22.38	11	22.30	22.35	-8	3,004	-0.27%
2021/02/01	2	22.20	2	22.35	22.30	0	3,007	0.00%
2021/01/29	1	22.80	21	22.81	22.45	-20	2,992	-0.67%
2021/01/28	273	23.04	3	22.95	23.05	270	2,987	9.04%	大買/鉅額交易
2021/01/27	128	23.25	3	23.20	23.20	125	2,980	4.19%	大買/鉅額交易
2021/01/26	295	23.36	2	23.18	23.10	293	2,999	9.77%	大買/鉅額交易
2021/01/25	162	23.04	27	23.10	23.10	135	2,989	4.52%	大買/鉅額交易
2021/01/22	7	22.84	2	22.80	22.80	5	2,994	0.17%
2021/01/21	2	23.05	2	23.08	23.00	0	2,991	0.00%
2021/01/20	1	23.65	55	23.17	23.00	-54	2,976	-1.81%
2021/01/19	5	23.62	0	0.00	23.60	5	2,942	0.17%
2021/01/18	0	0.00	1	23.70	23.70	-1	2,931	-0.03%
2021/01/15	1	23.85	0	0.00	23.85	1	2,953	0.03%
2021/01/14	0	0.00	2	24.00	24.00	-2	2,860	-0.07%
2021/01/13	38	23.69	0	0.00	23.65	38	2,832	1.34%
2021/01/11	81	24.23	0	0.00	24.10	81	2,758	2.94%
2021/01/08	14	24.96	67	25.16	24.50	-53	2,726	-1.94%
2021/01/07	2	24.05	21	24.36	24.35	-19	2,505	-0.76%
2021/01/06	6	23.68	3	23.65	23.50	3	2,506	0.12%
2021/01/05	30	24.25	2	24.30	24.20	28	2,471	1.13%
2021/01/04	25	23.95	0	0.00	24.10	25	2,441	1.02%
2020/12/31	0	0.00	29	23.50	23.45	-29	2,409	-1.20%
2020/12/30	3	23.57	0	0.00	23.50	3	2,403	0.12%
2020/12/29	3	23.62	4	23.83	23.60	-1	2,396	-0.04%
2020/12/28	24	23.39	0	0.00	23.85	24	2,381	1.01%
2020/12/24	19	23.24	0	0.00	23.20	19	2,335	0.81%
2020/12/23	1	23.00	0	0.00	23.00	1	2,319	0.04%
2020/12/22	19	22.79	0	0.00	22.80	19	2,337	0.81%
2020/12/21	15	22.75	0	0.00	22.80	15	2,329	0.64%
2020/12/18	9	23.18	23	23.02	22.95	-14	2,314	-0.60%
2020/12/17	12	23.34	6	23.28	23.35	6	2,286	0.26%
2020/12/16	0	0.00	36	23.60	23.70	-36	2,269	-1.59%
2020/12/15	27	23.26	274	23.22	23.05	-247	2,203	-11.21%	大賣/鉅額交易
2020/12/14	16	23.78	0	0.00	23.70	16	2,163	0.74%
2020/12/11	46	23.82	107.6	23.84	23.75	-61.6	2,160	-2.85%	大賣/
2020/12/10	63	24.20	0	0.00	24.20	63	2,226	2.83%
2020/12/09	22	24.65	96	24.58	24.75	-74	2,214	-3.34%
2020/12/08	42	23.35	13	23.50	23.50	29	2,086	1.39%
2020/12/07	0	0.00	3	22.90	23.00	-3	2,046	-0.15%
2020/12/04	24	22.85	3	22.93	22.95	21	2,031	1.03%
2020/12/03	2	23.25	68	23.10	23.05	-66	2,006	-3.29%
2020/12/02	46	23.02	180	23.05	23.40	-134	1,960	-6.84%	大賣/鉅額交易
2020/12/01	6	22.65	2	22.95	22.90	4	1,920	0.21%
2020/11/30	0	0.00	2	22.90	22.95	-2	1,904	-0.11%
2020/11/27	2	22.75	3	22.85	22.85	-1	1,896	-0.05%
2020/11/26	21	22.53	3	22.62	22.65	18	1,880	0.96%
2020/11/25	0	0.00	159	22.58	22.45	-159	1,856	-8.57%	大賣/鉅額交易
2020/11/24	61	22.91	159	22.71	22.95	-98	1,799	-5.45%	大賣/
2020/11/23	38	22.06	156	22.04	22.45	-118	1,736	-6.80%	大賣/鉅額交易
2020/11/20	45	21.49	0	0.00	21.60	45	1,758	2.56%
2020/11/19	49	21.03	0	0.00	20.95	49	1,700	2.88%
2020/11/18	46	20.40	0	0.00	20.50	46	1,666	2.76%
2020/11/17	12	20.42	0	0.00	20.30	12	1,650	0.73%
2020/11/16	2	20.50	0	0.00	20.40	2	1,633	0.12%
2020/11/13	113	19.85	112	19.82	19.95	1	1,667	0.06%	大買/大賣/
2020/11/12	44	19.65	0	0.00	19.60	44	1,632	2.69%
2020/11/11	45	18.79	0	0.00	19.10	45	1,547	2.91%
2020/10/28	7	18.25	0	0.00	18.15	7	1,619	0.43%
2020/10/27	6	18.27	0	0.00	18.20	6	1,615	0.37%
2020/10/23	13	18.40	122	18.45	18.45	-109	1,606	-6.78%	大賣/鉅額交易
2020/10/21	35	17.93	0	0.00	17.90	35	1,535	2.28%
2020/10/20	3	17.90	0	0.00	17.80	3	1,529	0.20%
2020/10/16	9	17.85	0	0.00	18.00	9	1,519	0.59%
2020/10/14	30	17.82	0	0.00	17.95	30	1,482	2.02%
2020/10/13	4	17.25	41	17.27	17.40	-37	1,454	-2.54%
2020/10/08	23	17.52	0	0.00	17.50	23	1,452	1.58%
2020/10/07	27	17.50	0	0.00	17.50	27	1,454	1.86%
2020/10/06	10	17.50	10	17.44	17.45	0	1,454	0.00%
2020/10/05	20	17.40	10	17.32	17.40	10	1,465	0.68%
2020/09/30	2	17.15	36	17.11	17.15	-34	1,472	-2.31%
2020/09/23	0	0.00	13	17.50	17.45	-13	1,525	-0.85%
2020/09/15	63	18.44	0	0.00	18.35	63	1,488	4.23%
2020/09/14	27	18.01	0	0.00	18.15	27	1,378	1.96%
2020/09/11	0	0.00	127	17.57	17.45	-127	1,344	-9.45%	大賣/鉅額交易
2020/09/10	0	0.00	21	17.92	17.85	-21	1,325	-1.58%
2020/09/07	0	0.00	54	18.10	18.05	-54	1,316	-4.10%
2020/09/04	14	17.96	0	0.00	17.95	14	1,326	1.06%
2020/09/02	33	18.18	15	18.30	18.20	18	1,315	1.37%
2020/09/01	0	0.00	159	18.31	18.30	-159	1,306	-12.17%	大賣/鉅額交易
2020/08/31	3	18.50	72	18.52	18.45	-69	1,305	-5.28%
2020/08/28	13	18.52	0	0.00	18.50	13	1,327	0.98%
2020/08/27	39	18.61	0	0.00	18.50	39	1,438	2.71%
2020/08/26	4	18.95	0	0.00	18.80	4	1,491	0.27%
2020/08/25	54	18.52	0	0.00	18.85	54	1,387	3.89%
2020/08/20	11	17.72	111	17.91	17.70	-100	1,310	-7.63%	大賣/
2020/08/19	23	18.51	124	18.72	18.50	-101	1,280	-7.89%	大賣/鉅額交易
2020/08/18	14	18.19	2	18.00	18.25	12	1,164	1.03%
2020/08/17	23	18.02	2	17.98	18.00	21	1,193	1.76%
2020/08/14	6	17.76	2	17.70	17.80	4	1,208	0.33%
2020/08/13	0	0.00	2	17.98	17.75	-2	1,202	-0.17%
2020/08/12	0	0.00	87	17.85	17.80	-87	1,182	-7.36%
2020/08/11	16	17.80	3	17.65	18.15	13	1,151	1.13%
2020/08/10	4	17.35	2	17.20	17.55	2	1,100	0.18%
2020/08/07	0	0.00	3	16.70	16.95	-3	1,097	-0.27%
2020/08/06	0	0.00	3	16.65	16.65	-3	1,161	-0.26%
2020/08/05	0	0.00	14	16.66	16.60	-14	1,174	-1.19%
2020/08/04	0	0.00	29	16.64	16.70	-29	1,196	-2.42%
2020/08/03	3	16.70	4	16.66	16.60	-1	1,199	-0.08%
2020/07/31	90	16.63	0	0.00	16.70	90	1,203	7.48%
2020/07/30	2	16.40	5	16.35	16.50	-3	1,240	-0.24%
2020/07/29	0	0.00	13	16.03	16.05	-13	1,240	-1.05%
2020/07/28	0	0.00	6	16.13	15.95	-6	1,240	-0.48%
2020/07/27	0	0.00	7	16.46	16.10	-7	1,244	-0.56%
2020/07/24	0	0.00	10	16.62	16.55	-10	1,248	-0.80%
2020/07/23	0	0.00	11	16.82	16.85	-11	1,249	-0.88%
2020/07/22	0	0.00	4	16.80	16.80	-4	1,263	-0.32%
2020/07/21	0	0.00	16	16.63	16.65	-16	1,261	-1.27%
2020/07/20	0	0.00	27	16.42	16.50	-27	1,263	-2.14%
2020/07/17	1	16.80	0	0.00	16.50	1	1,268	0.08%
2020/07/16	39	16.67	0	0.00	16.75	39	1,274	3.06%
2020/07/15	1	16.65	0	0.00	16.50	1	1,279	0.08%
2020/07/14	0	0.00	17	16.80	16.60	-17	1,297	-1.31%
2020/07/13	0	0.00	7	16.86	16.95	-7	1,341	-0.52%
2020/07/10	0	0.00	6	17.13	16.80	-6	1,369	-0.44%
2020/07/09	0	0.00	6	17.49	17.25	-6	1,366	-0.44%
2020/07/08	0	0.00	7	17.45	17.45	-7	1,362	-0.51%
2020/07/07	0	0.00	5	18.42	18.35	-5	1,346	-0.37%
2020/07/02	2	18.03	0	0.00	18.20	2	1,397	0.14%
2020/07/01	1	18.00	0	0.00	17.95	1	1,388	0.07%
2020/06/30	2	17.85	54	17.81	17.90	-52	1,384	-3.76%
2020/06/29	0	0.00	83	17.87	17.80	-83	1,385	-5.99%
2020/06/18	0	0.00	2	17.80	17.80	-2	1,448	-0.14%
2020/06/16	0	0.00	2	17.70	17.70	-2	1,475	-0.14%
2020/06/15	0	0.00	2	17.55	17.50	-2	1,504	-0.13%
2020/06/12	0	0.00	26	17.35	17.50	-26	1,543	-1.68%
2020/06/11	0	0.00	1	18.00	17.60	-1	1,550	-0.06%
2020/06/10	0	0.00	2	18.18	18.05	-2	1,567	-0.13%
2020/06/09	0	0.00	8	18.36	18.15	-8	1,577	-0.51%
2020/06/08	0	0.00	12	18.60	18.60	-12	1,579	-0.76%
2020/06/05	0	0.00	56	18.49	18.50	-56	1,570	-3.57%
2020/06/04	0	0.00	5	18.51	18.45	-5	1,566	-0.32%
2020/06/03	0	0.00	67	18.68	18.75	-67	1,549	-4.32%
2020/06/02	126	18.27	1	17.95	18.80	125	1,420	8.80%	大買/鉅額交易
2020/06/01	2	17.85	2	17.78	17.85	0	1,347	0.00%
2020/05/29	6	17.70	1	17.60	17.65	5	1,344	0.37%
2020/05/28	5	17.85	13	17.78	17.70	-8	1,344	-0.59%
2020/05/27	10	17.85	16	17.83	17.85	-6	1,342	-0.45%
2020/05/26	0	0.00	9	17.92	17.80	-9	1,347	-0.67%
2020/05/25	10	17.95	1	17.80	18.00	9	1,341	0.67%
2020/05/22	0	0.00	2	18.15	17.60	-2	1,323	-0.15%
2020/05/21	1	17.80	0	0.00	18.15	1	1,269	0.08%
2020/05/19	1	18.10	0	0.00	17.70	1	1,227	0.08%
2020/05/18	43	17.52	0	0.00	17.85	43	1,189	3.61%
2020/05/15	7	17.24	0	0.00	17.15	7	1,168	0.60%
2020/05/12	1	17.40	0	0.00	17.70	1	1,063	0.09%
2020/05/08	2	16.95	0	0.00	16.85	2	1,023	0.20%
2020/05/06	88	16.63	0	0.00	16.75	88	1,015	8.67%
2020/05/05	1	16.45	0	0.00	16.50	1	978	0.10%
2020/05/04	85	16.40	9	16.37	16.40	76	985	7.71%
2020/04/30	15	16.60	3	16.50	16.55	12	990	1.21%
2020/04/29	1	16.45	2	16.45	16.40	-1	1,002	-0.10%
2020/04/28	0	0.00	1	16.50	16.45	-1	1,005	-0.10%
2020/04/27	144	16.35	0	0.00	16.45	144	1,034	13.92%	大買/鉅額交易
2020/04/24	12	16.10	10	16.00	16.05	2	1,020	0.20%
2020/04/23	4	16.10	0	0.00	15.95	4	1,022	0.39%
2020/04/22	4	15.43	12	15.75	15.85	-8	1,018	-0.79%
2020/04/21	3	15.97	1	15.60	15.60	2	1,012	0.20%
2020/04/20	6	16.06	3	16.05	16.05	3	1,007	0.30%
2020/04/17	9	16.58	0	0.00	16.05	9	1,003	0.90%
2020/04/16	17	16.35	1	16.30	16.35	16	984	1.63%
2020/04/15	12	15.85	1	15.80	16.25	11	937	1.17%
2020/04/14	14	15.65	1	15.60	15.70	13	930	1.40%
2020/04/13	17	15.58	0	0.00	15.45	17	929	1.83%
2020/04/10	7	15.37	31	15.40	15.50	-24	934	-2.57%
2020/04/09	25	15.38	0	0.00	15.50	25	1,022	2.44%
2020/04/08	37	15.58	0	0.00	15.25	37	1,010	3.66%
2020/04/07	44	14.76	0	0.00	15.05	44	939	4.68%
2020/04/06	6	14.60	1	14.60	14.55	5	922	0.54%
2020/04/01	5	14.50	1	14.35	14.45	4	922	0.43%
2020/03/31	7	14.35	1	14.25	14.35	6	916	0.65%
2020/03/30	31	13.98	1	13.75	14.15	30	918	3.27%
2020/03/27	0	0.00	1	14.80	14.20	-1	974	-0.10%
2020/03/26	6	14.45	1	14.60	14.50	5	987	0.51%
2020/03/25	4	14.85	1	14.75	14.55	3	991	0.30%
2020/03/24	14	14.00	53	13.90	14.20	-39	966	-4.03%
2020/03/23	66	13.42	2	13.10	13.50	64	963	6.65%
2020/03/20	18	13.46	54	13.74	13.70	-36	967	-3.72%
2020/03/19	47	12.94	46	13.04	12.90	1	954	0.10%
2020/03/18	6	13.60	32	13.73	13.60	-26	974	-2.67%
2020/03/17	7	13.21	149	13.23	13.30	-142	1,040	-13.65%	大賣/鉅額交易
2020/03/16	1	13.85	302	13.56	13.50	-301	1,036	-29.04%	大賣/鉅額交易
2020/03/13	31	13.06	21	13.03	13.40	10	1,025	0.98%
2020/03/12	7	14.35	18	14.45	14.15	-11	1,032	-1.07%
2020/03/11	5	15.61	14	15.28	15.20	-9	1,025	-0.88%
2020/03/10	25	15.23	2	15.00	15.35	23	1,034	2.22%
2020/03/09	1	15.60	7	15.21	15.15	-6	1,073	-0.56%
2020/03/06	2	15.88	1	15.80	15.80	1	1,137	0.09%
2020/03/05	2	16.05	0	0.00	15.90	2	1,181	0.17%
2020/03/04	1	15.95	0	0.00	15.80	1	1,182	0.08%
2020/03/03	6	15.88	1	15.80	15.90	5	1,186	0.42%
2020/03/02	3	15.05	0	0.00	15.70	3	1,188	0.25%
2020/02/27	2	16.20	3	16.10	15.75	-1	1,189	-0.08%
2020/02/26	2	16.23	15	16.40	16.15	-13	1,183	-1.10%
2020/02/25	4	16.28	0	0.00	16.30	4	1,183	0.34%
2020/02/24	0	0.00	2	16.63	16.65	-2	1,184	-0.17%
2020/02/21	2	16.63	3	16.60	16.60	-1	1,185	-0.08%
2020/02/20	1	16.65	11	16.61	16.60	-10	1,191	-0.84%
2020/02/19	2	16.58	10	16.54	16.55	-8	1,196	-0.67%
2020/02/18	1	16.55	2	16.60	16.60	-1	1,221	-0.08%
2020/02/17	3	16.58	0	0.00	16.50	3	1,269	0.24%
2020/02/14	2	16.60	0	0.00	16.60	2	1,310	0.15%
2020/02/13	2	16.75	0	0.00	16.60	2	1,322	0.15%
2020/02/12	2	16.65	0	0.00	16.65	2	1,338	0.15%
2020/02/11	4	16.54	0	0.00	16.50	4	1,400	0.29%
2020/02/10	5	16.40	1	16.50	16.40	4	1,432	0.28%
2020/02/07	2	16.85	0	0.00	16.75	2	1,497	0.13%
2020/02/06	12	17.06	0	0.00	16.95	12	1,552	0.77%
2020/02/04	4	16.13	0	0.00	16.65	4	1,568	0.26%
2020/02/03	15	15.78	0	0.00	15.75	15	1,576	0.95%
2020/01/31	61	16.60	1	16.70	16.70	60	1,591	3.77%
2020/01/30	2	16.68	2	16.70	16.65	0	1,630	0.00%
2020/01/20	7	18.58	0	0.00	18.50	7	1,615	0.43%
2020/01/17	10	18.55	0	0.00	18.50	10	1,673	0.60%
2020/01/16	1	18.60	1	18.65	18.65	0	1,694	0.00%
2020/01/15	1	18.75	0	0.00	18.55	1	1,729	0.06%
2020/01/14	3	18.63	0	0.00	18.70	3	1,771	0.17%
2020/01/13	7	18.54	0	0.00	18.55	7	1,820	0.38%
2020/01/10	2	18.55	3	18.42	18.45	-1	1,884	-0.05%
2020/01/09	2	18.20	0	0.00	18.40	2	2,214	0.09%
2020/01/08	14	18.31	30	18.38	18.20	-16	2,335	-0.68%
2020/01/07	16	18.84	15	18.97	18.80	1	2,357	0.04%
2020/01/06	1	19.55	31	19.16	19.00	-30	2,477	-1.21%
2020/01/03	1	19.70	0	0.00	19.55	1	2,587	0.04%
2020/01/02	2	19.15	3	19.50	19.50	-1	2,512	-0.04%
2019/12/31	2	18.95	0	0.00	19.10	2	2,527	0.08%
2019/12/30	2	19.15	5	19.05	18.90	-3	2,581	-0.12%
2019/12/27	1	19.10	1	19.05	19.05	0	2,595	0.00%
2019/12/26	2	19.15	2	19.00	19.00	0	2,616	0.00%
2019/12/25	1	19.10	0	0.00	19.00	1	2,628	0.04%
2019/12/24	68	19.18	27	19.44	19.10	41	2,650	1.55%
2019/12/23	1	19.00	3	19.00	19.30	-2	2,621	-0.08%
2019/12/20	2	18.78	29	18.82	18.90	-27	2,682	-1.01%
2019/12/19	2	18.68	38	18.75	18.70	-36	2,854	-1.26%
2019/12/18	8	18.77	12	18.80	18.70	-4	2,981	-0.13%
2019/12/17	2	19.10	0	0.00	18.85	2	2,990	0.07%
2019/12/16	2	18.90	4	19.09	19.10	-2	2,999	-0.07%
2019/12/13	1	19.60	0	0.00	18.90	1	3,032	0.03%
2019/12/12	2	20.05	146	19.78	19.70	-144	3,019	-4.77%	大賣/鉅額交易
2019/12/11	1	19.60	0	0.00	19.85	1	2,959	0.03%
2019/12/10	0	0.00	9	19.95	19.60	-9	3,032	-0.30%
2019/12/09	2	19.90	10	19.83	20.10	-8	3,119	-0.26%
2019/12/06	2	19.70	0	0.00	19.60	2	3,180	0.06%
2019/12/05	0	0.00	7	19.61	19.60	-7	3,183	-0.22%
2019/12/04	0	0.00	6	19.75	19.65	-6	3,176	-0.19%
2019/12/03	55	19.22	2	19.60	19.75	53	3,130	1.69%
2019/12/02	0	0.00	7	18.40	18.40	-7	3,058	-0.23%
2019/11/29	18	19.13	0	0.00	19.05	18	3,028	0.59%
2019/11/28	4	19.23	0	0.00	19.10	4	3,027	0.13%
2019/11/27	2	19.40	0	0.00	19.45	2	3,026	0.07%
2019/11/26	28	19.29	20	19.28	19.40	8	3,026	0.26%
2019/11/25	8	19.19	10	19.14	19.15	-2	3,033	-0.07%
2019/11/22	0	0.00	10	19.11	19.05	-10	3,044	-0.33%
2019/11/21	0	0.00	19	18.97	19.10	-19	3,062	-0.62%
2019/11/20	29	19.13	15	19.13	19.15	14	3,087	0.45%
2019/11/19	6	19.28	23	19.29	19.20	-17	3,086	-0.55%
2019/11/18	0	0.00	1	19.05	19.20	-1	3,080	-0.03%
2019/11/15	23	19.11	0	0.00	19.05	23	3,086	0.75%
2019/11/13	18	19.80	0	0.00	19.95	18	3,041	0.59%
2019/11/12	7	19.09	1	19.15	19.15	6	3,024	0.20%
2019/11/08	18	18.96	0	0.00	18.90	18	3,048	0.59%
2019/11/07	0	0.00	8	19.80	19.80	-8	2,986	-0.27%
2019/11/06	41	20.44	2	20.30	20.15	39	2,953	1.32%
2019/11/05	49	20.95	0	0.00	20.50	49	2,884	1.70%
2019/11/01	17	20.24	5	20.20	20.20	12	2,811	0.43%
2019/10/31	0	0.00	1	20.00	20.00	-1	2,801	-0.04%
2019/10/29	4	20.20	0	0.00	20.65	4	2,744	0.15%
2019/10/28	21	19.90	0	0.00	19.90	21	2,702	0.78%
2019/10/25	3	20.60	0	0.00	19.85	3	2,697	0.11%
2019/10/24	0	0.00	2	20.70	20.70	-2	2,638	-0.08%
2019/10/23	1	20.80	0	0.00	20.70	1	2,612	0.04%
2019/10/22	2	20.80	0	0.00	20.65	2	2,577	0.08%
2019/10/21	98	20.72	1	20.75	20.70	97	2,533	3.83%
2019/10/18	0	0.00	5	20.70	20.70	-5	2,476	-0.20%
2019/10/17	0	0.00	55	21.11	20.20	-55	2,411	-2.28%
2019/10/16	71	20.03	19	20.25	20.25	52	2,077	2.50%
2019/10/15	6	19.66	0	0.00	19.40	6	1,948	0.31%
2019/10/14	587	19.90	66	19.94	19.80	521	1,901	27.41%	大買/鉅額交易
2019/10/09	6	19.27	8	19.29	19.35	-2	1,770	-0.11%
2019/10/08	1	18.70	9	18.65	18.65	-8	1,645	-0.49%
2019/10/07	2	19.35	31	18.97	18.85	-29	1,624	-1.79%
2019/10/04	75	18.91	14	19.00	19.00	61	1,582	3.86%
2019/10/03	1	17.95	5	18.22	18.30	-4	1,526	-0.26%
2019/10/02	8	18.10	20	17.80	18.20	-12	1,506	-0.80%
2019/10/01	10	17.96	0	0.00	17.95	10	1,479	0.68%
2019/09/27	137	17.84	0	0.00	17.90	137	1,465	9.35%	大買/鉅額交易
2019/09/26	17	17.81	0	0.00	17.80	17	1,437	1.18%
2019/09/25	22	17.66	0	0.00	17.65	22	1,401	1.57%
2019/09/24	117	19.10	30	19.01	18.25	87	1,312	6.63%	大買/
2019/09/23	305	18.91	0	0.00	19.80	305	1,127	27.04%	大買/鉅額交易
2019/09/20	135	18.06	0	0.00	18.10	135	985	13.70%	大買/鉅額交易
2019/09/19	115	17.82	0	0.00	17.80	115	959	11.99%	大買/鉅額交易
2019/09/18	18	18.05	0	0.00	17.95	18	933	1.93%
2019/09/17	101	18.00	0	0.00	18.05	101	895	11.28%	大買/鉅額交易
2019/09/16	138	17.82	0	0.00	17.80	138	861	16.02%	大買/鉅額交易
2019/09/12	0	0.00	7	18.00	17.60	-7	815	-0.86%
2019/09/11	13	17.34	0	0.00	17.65	13	727	1.79%
2019/09/10	11	16.75	0	0.00	16.75	11	616	1.79%
2019/09/06	2	15.50	0	0.00	15.55	2	511	0.39%
2019/08/30	59	15.17	0	0.00	15.15	59	473	12.45%
2019/08/27	107	15.16	0	0.00	14.95	107	446	23.95%	大買/鉅額交易
2019/08/23	2	14.33	0	0.00	15.05	2	406	0.49%
2019/08/20	0	0.00	35	14.32	14.15	-35	364	-9.61%
2019/08/19	0	0.00	49	14.45	14.60	-49	349	-14.00%
2019/08/16	0	0.00	45	14.53	14.55	-45	333	-13.47%
2019/05/28	1	13.25	1	13.30	13.30	0	458	0.00%
2019/05/24	0	0.00	2	13.20	13.15	-2	464	-0.43%
2019/05/23	0	0.00	1	13.30	13.20	-1	464	-0.22%
2019/05/22	0	0.00	1	13.30	13.30	-1	468	-0.21%
2019/05/21	0	0.00	1	13.25	13.25	-1	476	-0.21%
2019/05/20	0	0.00	3	13.18	13.20	-3	479	-0.63%
2019/05/17	2	13.10	0	0.00	13.20	2	483	0.41%
2019/05/15	1	13.45	0	0.00	13.45	1	490	0.20%
2019/05/14	3	13.30	1	13.40	13.30	2	495	0.40%
2019/05/08	1	13.45	0	0.00	13.55	1	493	0.20%
2019/05/02	2	13.83	0	0.00	13.90	2	490	0.41%
2019/04/25	0	0.00	6	14.10	14.10	-6	495	-1.21%
2019/04/19	0	0.00	1	14.05	14.05	-1	501	-0.20%
2019/04/17	3	14.15	0	0.00	14.15	3	494	0.61%
2019/04/16	4	14.09	0	0.00	14.10	4	489	0.82%
2019/04/15	17	14.01	0	0.00	14.10	17	485	3.50%
2019/04/12	0	0.00	1	14.10	14.10	-1	484	-0.21%
2019/04/10	0	0.00	46	14.19	14.20	-46	480	-9.56%
2019/03/06	0	0.00	15	13.75	13.70	-15	522	-2.87%
2019/02/18	0	0.00	30	13.36	13.50	-30	501	-5.98%
2019/02/15	0	0.00	31	13.31	13.30	-31	497	-6.23%
2019/02/12	16	13.18	0	0.00	13.20	16	486	3.29%
2019/01/29	0	0.00	17	13.09	13.15	-17	486	-3.50%
2019/01/28	0	0.00	1	13.20	13.20	-1	487	-0.21%
2019/01/25	0	0.00	39	13.12	13.15	-39	489	-7.97%
2019/01/24	0	0.00	13	13.13	13.15	-13	491	-2.64%
2019/01/23	0	0.00	1	13.15	13.15	-1	496	-0.20%
2019/01/11	0	0.00	1	13.05	13.00	-1	498	-0.20%
2019/01/04	0	0.00	7	12.80	12.80	-7	510	-1.37%
2019/01/03	0	0.00	3	13.00	13.00	-3	526	-0.57%
2018/12/20	11	13.30	17	13.39	13.35	-6	550	-1.09%
2018/12/19	0	0.00	13	13.65	13.70	-13	553	-2.35%
2018/12/18	0	0.00	1	13.60	13.55	-1	550	-0.18%
2018/12/17	0	0.00	4	13.95	13.80	-4	549	-0.73%
2018/12/14	2	13.73	0	0.00	13.70	2	541	0.37%
2018/12/13	24	14.06	0	0.00	13.90	24	537	4.46%
2018/12/04	0	0.00	1	12.85	13.25	-1	325	-0.31%
2018/12/03	0	0.00	1	12.85	12.85	-1	319	-0.31%
2018/11/28	3	12.58	0	0.00	12.65	3	308	0.97%
2018/11/27	4	12.45	4	12.49	12.45	0	307	0.00%
2018/11/26	1	12.35	0	0.00	12.30	1	323	0.31%
2018/11/23	7	12.26	1	12.25	12.20	6	328	1.83%
2018/11/22	2	12.45	4	12.49	12.45	-2	328	-0.61%
2018/11/21	3	12.38	0	0.00	12.40	3	332	0.90%
2018/11/20	1	12.60	0	0.00	12.45	1	359	0.28%
2018/11/19	2	12.45	1	12.55	12.65	1	388	0.26%
2018/11/16	3	12.40	0	0.00	12.40	3	389	0.77%
2018/11/15	2	12.15	7	12.32	12.35	-5	391	-1.28%
2018/11/14	6	12.15	8	12.20	12.25	-2	394	-0.51%
2018/11/13	3	12.00	6	12.14	12.15	-3	403	-0.74%
2018/11/12	41	12.20	6	12.25	12.20	35	405	8.63%
2018/11/09	3	12.38	1	12.40	12.40	2	404	0.49%
2018/11/08	4	12.49	2	12.53	12.45	2	418	0.48%
2018/11/07	8	12.40	1	12.45	12.40	7	419	1.67%
2018/11/06	1	12.45	7	12.31	12.35	-6	430	-1.39%
2018/11/05	0	0.00	3	12.50	12.50	-3	429	-0.70%
2018/11/01	3	12.43	3	12.52	12.50	0	432	0.00%
2018/10/31	8	12.21	11	12.25	12.30	-3	431	-0.70%
2018/10/30	10	11.82	6	11.93	12.00	4	428	0.93%
2018/10/29	26	11.88	8	11.92	11.85	18	427	4.21%
2018/10/26	6	12.03	8	12.08	12.10	-2	422	-0.47%
2018/10/25	0	0.00	1	12.45	12.45	-1	419	-0.24%
2018/10/24	16	12.90	0	0.00	12.90	16	416	3.84%
2018/10/18	1	13.15	0	0.00	13.15	1	434	0.23%
2018/10/17	14	13.10	0	0.00	13.10	14	436	3.21%
2018/10/05	0	0.00	34	14.91	14.65	-34	431	-7.88%
2018/10/04	0	0.00	7	15.10	15.10	-7	422	-1.66%
2018/10/03	5	15.18	0	0.00	15.10	5	419	1.19%
2018/10/02	2	15.13	6	15.10	15.20	-4	425	-0.94%
2018/09/28	1	15.10	0	0.00	15.10	1	433	0.23%
2018/09/27	0	0.00	5	15.30	15.10	-5	438	-1.14%
2018/09/26	0	0.00	3	15.30	15.35	-3	436	-0.69%
2018/09/25	5	15.48	16	15.48	15.45	-11	441	-2.49%
2018/09/21	0	0.00	27	15.50	15.45	-27	451	-5.98%
2018/09/20	0	0.00	19	15.55	15.50	-19	465	-4.08%
2018/09/19	3	15.72	0	0.00	15.65	3	596	0.50%
2018/09/14	12	15.68	0	0.00	15.80	12	626	1.92%
2018/09/12	0	0.00	11	15.35	15.50	-11	632	-1.74%
2018/09/11	3	15.60	0	0.00	15.70	3	644	0.47%
2018/09/10	4	15.35	9	15.66	15.40	-5	663	-0.75%
2018/09/07	0	0.00	72	16.00	15.85	-72	811	-8.87%
2018/09/06	3	16.30	3	16.32	16.25	0	842	0.00%
2018/09/05	4	16.40	2	16.53	16.45	2	858	0.23%
2018/09/04	6	16.67	6	16.63	16.65	0	924	0.00%
2018/09/03	3	16.60	4	16.68	16.45	-1	940	-0.11%
2018/08/31	8	16.60	4	16.59	16.90	4	938	0.43%
2018/08/30	1	16.35	4	16.35	16.50	-3	920	-0.33%
2018/08/29	1	16.25	2	16.35	16.25	-1	919	-0.11%
2018/08/28	0	0.00	2	16.50	16.45	-2	938	-0.21%
2018/08/27	12	16.30	2	15.88	16.55	10	1,008	0.99%
2018/08/24	0	0.00	3	15.75	15.95	-3	1,001	-0.30%
2018/08/23	1	15.75	3	15.88	15.75	-2	974	-0.21%
2018/08/22	0	0.00	3	15.90	15.90	-3	978	-0.31%
2018/08/21	0	0.00	3	15.83	15.90	-3	977	-0.31%
2018/08/20	4	15.80	5	16.05	15.80	-1	978	-0.10%
2018/08/17	2	16.20	3	16.25	16.20	-1	974	-0.10%
2018/08/16	3	16.25	12	16.25	16.25	-9	1,003	-0.90%
2018/08/15	0	0.00	3	16.35	16.55	-3	1,004	-0.30%
2018/08/13	0	0.00	17	16.39	16.60	-17	1,003	-1.69%
2018/08/10	1	17.10	0	0.00	16.90	1	996	0.10%
2018/08/09	3	17.05	9	16.90	17.05	-6	997	-0.60%
2018/08/08	1	16.95	0	0.00	16.95	1	1,000	0.10%
2018/08/07	3	16.78	2	16.80	16.90	1	1,006	0.10%
2018/08/06	8	16.79	0	0.00	16.80	8	1,013	0.79%
2018/08/02	2	16.80	0	0.00	16.80	2	1,018	0.20%
2018/08/01	22	17.04	0	0.00	17.00	22	1,018	2.16%
2018/07/31	4	17.01	1	16.95	16.95	3	1,019	0.29%
2018/07/30	3	17.05	0	0.00	16.95	3	1,021	0.29%
2018/07/27	4	17.03	0	0.00	17.05	4	1,021	0.39%
2018/07/26	3	17.15	0	0.00	17.00	3	1,020	0.29%
2018/07/25	4	16.99	2	17.05	17.05	2	1,028	0.19%
2018/07/24	4	16.84	0	0.00	16.85	4	1,016	0.39%
2018/07/23	5	16.65	0	0.00	16.60	5	1,017	0.49%
2018/07/20	8	16.91	0	0.00	16.80	8	1,022	0.78%
2018/07/19	6	17.13	0	0.00	16.95	6	1,036	0.58%
2018/07/18	10	17.13	1	17.05	17.15	9	1,050	0.86%
2018/07/17	8	17.11	0	0.00	17.00	8	1,056	0.76%
2018/07/16	11	17.29	0	0.00	17.15	11	1,062	1.04%
2018/07/13	6	16.78	5	16.85	16.85	1	1,060	0.09%
2018/07/12	0	0.00	1	16.70	16.70	-1	1,065	-0.09%
2018/07/11	0	0.00	5	16.59	16.65	-5	1,078	-0.46%
2018/07/10	0	0.00	22	16.61	16.60	-22	1,084	-2.03%
2018/07/09	3	16.68	3	16.60	16.65	0	1,091	0.00%
2018/07/06	2	16.53	144	16.53	16.55	-142	1,097	-12.94%	大賣/鉅額交易
2018/07/04	13	17.75	1	17.90	17.75	12	1,100	1.09%
2018/07/03	3	17.80	2	17.98	17.80	1	1,100	0.09%
2018/07/02	0	0.00	6	18.43	18.15	-6	1,114	-0.54%
2018/06/29	0	0.00	1	18.70	18.35	-1	1,111	-0.09%
2018/06/28	0	0.00	128	18.57	18.70	-128	1,097	-11.66%	大賣/鉅額交易
2018/06/27	0	0.00	14	18.60	18.60	-14	972	-1.44%
2018/06/26	6	17.60	1	17.85	17.60	5	976	0.51%
2018/06/25	7	17.91	1	18.00	17.90	6	1,018	0.59%
2018/06/22	3	17.85	2	17.93	17.85	1	1,033	0.10%
2018/06/21	9	18.17	1	18.15	18.05	8	1,037	0.77%
2018/06/20	0	0.00	1	18.20	17.95	-1	1,050	-0.10%
2018/06/19	0	0.00	6	18.30	18.10	-6	1,049	-0.57%
2018/06/15	0	0.00	26	18.92	18.80	-26	1,035	-2.51%
2018/06/14	16	18.40	7	18.74	18.85	9	887	1.01%
2018/06/13	0	0.00	2	18.65	18.20	-2	865	-0.23%
2018/06/12	0	0.00	7	18.62	18.65	-7	867	-0.81%
2018/06/11	11	18.00	9	18.35	18.35	2	808	0.25%
2018/06/08	13	17.97	1	18.00	17.95	12	799	1.50%
2018/06/07	14	18.05	2	18.10	18.00	12	852	1.41%
2018/06/06	2	18.20	0	0.00	18.10	2	857	0.23%
2018/06/05	2	18.25	11	17.93	17.90	-9	867	-1.04%
2018/06/04	3	18.00	22	18.38	18.40	-19	854	-2.22%
2018/06/01	3	17.23	0	0.00	17.70	3	785	0.38%
2018/05/31	7	17.12	0	0.00	17.15	7	774	0.90%
2018/05/30	5	17.07	0	0.00	17.00	5	779	0.64%
2018/05/29	3	17.35	0	0.00	17.30	3	781	0.38%
2018/05/28	16	17.36	0	0.00	17.40	16	802	1.99%
2018/05/25	5	17.43	0	0.00	17.35	5	811	0.62%
2018/05/24	3	17.50	5	17.54	17.55	-2	836	-0.24%
2018/05/23	7	17.09	0	0.00	17.10	7	830	0.84%
2018/05/22	3	17.43	12	17.05	17.05	-9	843	-1.07%
2018/05/21	27	17.20	1	17.35	17.35	26	848	3.07%
2018/05/18	14	16.90	5	16.95	16.95	9	850	1.06%
2018/05/17	3	17.00	0	0.00	16.90	3	861	0.35%
2018/05/16	18	16.72	0	0.00	16.90	18	879	2.05%
2018/05/15	5	16.70	49	16.76	16.70	-44	895	-4.91%
2018/05/14	22	16.85	0	0.00	16.85	22	939	2.34%
2018/05/11	5	17.23	0	0.00	17.20	5	939	0.53%
2018/05/10	14	17.37	0	0.00	17.20	14	949	1.48%
2018/05/09	12	17.28	0	0.00	17.35	12	975	1.23%
2018/05/08	6	17.15	0	0.00	17.15	6	992	0.60%
2018/05/07	12	16.96	0	0.00	17.00	12	1,012	1.19%
2018/05/04	2	16.85	36	16.79	16.85	-34	1,055	-3.22%
2018/05/03	8	16.81	49	16.76	16.75	-41	1,098	-3.73%
2018/05/02	4	16.85	101	16.83	16.85	-97	1,181	-8.21%	大賣/
2018/04/30	0	0.00	4	16.65	16.90	-4	1,270	-0.31%
2018/04/27	6	16.62	0	0.00	16.65	6	1,285	0.47%
2018/04/26	0	0.00	4	16.95	16.55	-4	1,313	-0.30%
2018/04/25	0	0.00	10	17.41	16.95	-10	1,331	-0.75%
2018/04/24	0	0.00	18	16.51	16.50	-18	1,334	-1.35%
2018/04/23	0	0.00	12	17.16	17.00	-12	1,355	-0.89%
2018/04/20	2	17.20	111	17.20	17.20	-109	1,383	-7.88%	大賣/鉅額交易
2018/04/19	1	17.20	1	17.25	17.20	0	1,409	0.00%
2018/04/17	4	17.55	5	17.65	17.20	-1	1,526	-0.07%
2018/04/11	2	17.85	142	17.85	17.80	-140	1,712	-8.17%	大賣/鉅額交易
2018/04/10	6	17.88	126	17.90	17.75	-120	1,778	-6.75%	大賣/鉅額交易
2018/04/09	1	17.95	7	17.96	18.00	-6	1,791	-0.33%
2018/04/03	2	18.33	495	17.96	17.85	-493	1,804	-27.33%	大賣/鉅額交易
2018/04/02	3	18.43	0	0.00	18.35	3	1,799	0.17%
2018/03/30	3	18.35	0	0.00	18.30	3	1,881	0.16%
2018/03/29	18	18.31	389	18.43	18.30	-371	1,907	-19.45%	大賣/鉅額交易
2018/03/28	7	18.75	261	18.83	18.80	-254	1,895	-13.40%	大賣/鉅額交易
2018/03/27	1	19.10	148	19.04	19.10	-147	1,869	-7.86%	大賣/鉅額交易
2018/03/23	14	19.10	0	0.00	19.00	14	1,919	0.73%
2018/03/22	63	19.77	0	0.00	19.65	63	1,929	3.26%
2018/03/21	44	19.91	0	0.00	19.85	44	1,947	2.26%
2018/03/20	3	19.82	0	0.00	19.80	3	1,996	0.15%
2018/03/19	3	20.17	0	0.00	20.05	3	2,120	0.14%
2018/03/16	20	20.33	0	0.00	20.15	20	2,243	0.89%
2018/03/15	18	20.09	0	0.00	20.05	18	2,278	0.79%
2018/03/14	6	19.95	0	0.00	19.95	6	2,367	0.25%
2018/03/13	18	19.91	0	0.00	19.90	18	2,453	0.73%
2018/03/12	2	19.85	0	0.00	19.70	2	2,561	0.08%
2018/03/09	9	19.79	0	0.00	19.60	9	2,812	0.32%
2018/03/08	21	19.52	0	0.00	19.50	21	2,824	0.74%
2018/03/07	2	19.45	0	0.00	19.40	2	2,836	0.07%
2018/03/06	20	19.54	0	0.00	19.45	20	2,887	0.69%
2018/03/05	2	19.60	0	0.00	19.45	2	2,909	0.07%
2018/03/02	3	19.20	0	0.00	19.45	3	2,961	0.10%
2018/03/01	0	0.00	7	19.55	19.55	-7	3,031	-0.23%
2018/02/27	1	19.40	0	0.00	19.40	1	3,063	0.03%
2018/02/26	1	20.10	0	0.00	19.30	1	3,106	0.03%
2018/02/22	2	19.05	0	0.00	19.05	2	3,104	0.06%
2018/02/21	1	18.75	0	0.00	18.75	1	3,194	0.03%
2018/02/12	2	18.50	0	0.00	18.45	2	3,192	0.06%
2018/02/09	0	0.00	3	18.35	18.35	-3	3,191	-0.09%
2018/02/08	0	0.00	9	18.50	18.50	-9	3,187	-0.28%
2018/02/07	82	18.43	0	0.00	18.00	82	3,185	2.57%
2018/02/05	1	19.65	0	0.00	19.65	1	3,183	0.03%
2018/02/02	0	0.00	28	20.05	20.05	-28	3,243	-0.86%
2018/01/31	93	19.82	0	0.00	20.00	93	3,291	2.83%
2018/01/30	153	19.95	0	0.00	19.85	153	3,383	4.52%	大買/鉅額交易
2018/01/29	19	19.79	0	0.00	19.75	19	3,362	0.57%
2018/01/26	1	20.55	0	0.00	20.55	1	3,321	0.03%
2018/01/25	0	0.00	23	21.48	21.25	-23	3,282	-0.70%
2018/01/24	0	0.00	63	22.20	22.20	-63	3,199	-1.97%
2018/01/23	1	21.05	0	0.00	20.65	1	3,099	0.03%
2018/01/22	0	0.00	1	20.75	21.00	-1	3,085	-0.03%
2018/01/19	39	20.70	0	0.00	20.60	39	3,061	1.27%
2018/01/18	1	21.05	0	0.00	21.00	1	3,038	0.03%
2018/01/17	233	21.06	0	0.00	20.80	233	3,021	7.71%	大買/鉅額交易
2018/01/15	367	21.02	0	0.00	21.40	367	2,956	12.41%	大買/鉅額交易
2018/01/12	1	21.35	0	0.00	21.05	1	2,921	0.03%
2018/01/10	388	20.53	0	0.00	20.25	388	2,792	13.89%	大買/鉅額交易
2018/01/08	1	20.15	0	0.00	20.15	1	2,689	0.04%
2018/01/04	1	19.75	0	0.00	19.75	1	2,576	0.04%
2018/01/03	376	19.15	0	0.00	19.15	376	2,505	15.01%	大買/鉅額交易