譁裕 (3419)-美商高盛券商分點個股進出

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

譁裕

(3419)

可現股當沖

股價
17.95
漲跌
▲0.30
漲幅
+1.70%
成交量
574張
產業
上市通信網路類股▲0.56%
186人加入追蹤

立即追蹤
本地時間:13:30(已收盤)

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

譁裕 (3419)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	28	18.24	66	18.59	17.65	-38	831	-4.57%
2024/11/19	7	17.79	28	18.19	18.00	-21	788	-2.66%
2024/11/18	18	17.47	0	0.00	17.40	18	767	2.35%
2024/11/15	4	18.13	10	18.17	17.75	-6	769	-0.78%
2024/11/14	46	18.30	10	18.15	18.25	36	760	4.73%
2024/11/13	19	19.01	41	18.87	18.50	-22	733	-3.00%
2024/11/12	54	18.16	0	0.00	17.75	54	590	9.14%
2024/11/11	79	18.58	130	18.71	18.25	-51	559	-9.11%	大賣/
2024/11/08	24	17.89	1	18.35	18.40	23	413	5.56%
2024/11/07	9	16.78	0	0.00	16.75	9	354	2.54%
2024/11/06	3	16.45	0	0.00	16.45	3	355	0.84%
2024/11/05	6	16.55	19	16.84	16.40	-13	366	-3.55%
2024/11/01	11	16.70	0	0.00	16.85	11	392	2.80%
2024/10/30	2	16.95	0	0.00	16.60	2	398	0.50%
2024/10/29	3	17.08	0	0.00	16.85	3	401	0.75%
2024/10/28	3	17.32	0	0.00	17.10	3	404	0.74%
2024/10/25	3	17.50	0	0.00	17.25	3	411	0.73%
2024/10/24	8	17.45	1	17.50	17.25	7	418	1.67%
2024/10/23	4	17.49	1	17.50	17.40	3	421	0.71%
2024/10/22	0	0.00	4	17.40	17.45	-4	429	-0.93%
2024/10/21	2	17.50	1	17.40	17.45	1	456	0.22%
2024/10/18	12	17.40	4	17.49	17.40	8	522	1.53%
2024/10/17	4	17.74	2	17.75	17.70	2	524	0.38%
2024/10/16	1	17.65	3	17.50	17.60	-2	531	-0.38%
2024/10/15	8	17.56	3	17.52	17.45	5	540	0.93%
2024/10/14	3	17.35	4	17.41	17.50	-1	551	-0.18%
2024/10/11	1	16.90	15	17.54	17.35	-14	556	-2.52%
2024/10/09	1	17.00	4	17.15	17.00	-3	553	-0.54%
2024/10/08	2	17.20	2	16.78	17.30	0	561	0.00%
2024/10/07	6	16.75	0	0.00	16.85	6	583	1.03%
2024/10/04	4	16.45	2	16.38	16.50	2	615	0.33%
2024/10/01	0	0.00	12	16.50	16.40	-12	636	-1.89%
2024/09/30	2	16.60	5	16.68	16.70	-3	651	-0.46%
2024/09/27	9	16.45	2	16.45	16.65	7	670	1.04%
2024/09/26	0	0.00	3	16.40	16.40	-3	682	-0.44%
2024/09/25	10	16.55	1	16.65	16.40	9	699	1.29%
2024/09/24	1	16.35	1	16.30	16.25	0	747	0.00%
2024/09/23	3	16.40	0	0.00	16.40	3	770	0.39%
2024/09/20	0	0.00	10	16.50	16.50	-10	881	-1.13%
2024/09/19	2	16.53	0	0.00	16.50	2	897	0.22%
2024/09/18	0	0.00	19	16.52	16.30	-19	915	-2.08%
2024/09/16	13	16.43	0	0.00	16.80	13	936	1.39%
2024/09/12	4	16.10	10	15.97	16.30	-6	961	-0.62%
2024/09/11	3	15.55	3	15.67	15.45	0	989	0.00%
2024/09/10	0	0.00	9	16.06	16.00	-9	991	-0.91%
2024/09/09	2	16.05	1	15.85	16.10	1	1,006	0.10%
2024/09/06	2	16.08	2	15.90	16.05	0	1,013	0.00%
2024/09/05	0	0.00	1	16.15	16.05	-1	1,018	-0.10%
2024/09/04	0	0.00	2	16.03	15.90	-2	1,052	-0.19%
2024/09/03	0	0.00	5	16.89	16.80	-5	1,048	-0.48%
2024/09/02	15	17.08	1	17.25	17.10	14	1,055	1.33%
2024/08/30	8	17.23	0	0.00	17.30	8	1,063	0.75%
2024/08/29	26	17.10	0	0.00	17.10	26	1,073	2.42%
2024/08/28	1	17.10	15	17.10	17.15	-14	1,097	-1.28%
2024/08/27	5	17.02	4	17.00	17.10	1	1,094	0.09%
2024/08/26	10	17.30	17	17.09	17.05	-7	1,094	-0.64%
2024/08/23	29	17.05	2	17.00	17.05	27	1,097	2.46%
2024/08/22	1	17.35	19	17.32	17.25	-18	1,097	-1.64%
2024/08/21	37	17.27	13	17.28	17.40	24	1,100	2.18%
2024/08/20	12	17.46	19	17.36	17.30	-7	1,095	-0.64%
2024/08/19	12	17.15	0	0.00	17.50	12	1,089	1.10%
2024/08/16	14	17.14	80	17.24	17.15	-66	1,082	-6.10%
2024/08/15	4	16.90	0	0.00	16.70	4	1,084	0.37%
2024/08/14	3	16.82	32	17.02	16.90	-29	1,083	-2.68%
2024/08/13	5	16.71	0	0.00	16.75	5	1,074	0.47%
2024/08/12	8	16.90	17	16.85	16.80	-9	1,079	-0.83%
2024/08/09	8	16.82	16	16.88	16.70	-8	1,078	-0.74%
2024/08/08	7	16.47	13	16.28	16.55	-6	1,076	-0.56%
2024/08/07	22	16.30	6	16.06	16.70	16	1,072	1.49%
2024/08/06	34	15.47	5	15.32	15.35	29	1,061	2.73%
2024/08/05	1	16.80	1	16.80	16.25	0	1,048	0.00%
2024/08/02	4	18.60	1	18.55	18.05	3	1,031	0.29%
2024/08/01	15	18.82	4	18.91	18.95	11	1,025	1.07%
2024/07/31	4	18.40	0	0.00	18.40	4	1,024	0.39%
2024/07/30	20	18.41	9	18.40	18.45	11	1,025	1.07%
2024/07/29	14	18.36	11	18.40	18.20	3	1,019	0.29%
2024/07/26	19	18.67	3	18.48	18.70	16	1,015	1.58%
2024/07/23	9	19.80	2	19.05	19.00	7	1,011	0.69%
2024/07/22	31	19.17	6	19.30	19.20	25	1,002	2.49%
2024/07/19	28	19.99	140	19.90	19.70	-112	974	-11.50%	大賣/鉅額交易
2024/07/18	3	19.00	1	18.95	19.00	2	906	0.22%
2024/07/17	8	19.08	17	19.17	19.20	-9	899	-1.00%
2024/07/16	1	19.35	10	19.25	19.00	-9	888	-1.01%
2024/07/15	10	19.65	3	19.45	19.55	7	881	0.79%
2024/07/12	11	20.00	0	0.00	19.60	11	865	1.27%
2024/07/11	1	20.05	3	19.85	19.75	-2	856	-0.23%
2024/07/10	18	20.32	0	0.00	20.05	18	848	2.12%
2024/07/09	33	19.76	3	19.55	20.15	30	837	3.58%
2024/07/08	41	20.51	36	20.16	20.05	5	813	0.61%
2024/07/05	9	19.77	1	19.85	19.95	8	789	1.01%
2024/07/04	26	19.78	12	19.68	19.55	14	771	1.81%
2024/07/03	6	19.53	0	0.00	19.50	6	753	0.80%
2024/07/02	29	19.40	2	19.35	19.40	27	733	3.68%
2024/07/01	0	0.00	8	19.50	19.35	-8	721	-1.11%
2024/06/28	82	19.62	0	0.00	19.65	82	703	11.66%
2024/06/27	8	19.05	0	0.00	18.90	8	653	1.22%
2024/06/26	27	19.72	28	19.84	19.40	-1	628	-0.16%
2024/06/25	32	18.64	10	18.40	18.80	22	518	4.24%
2024/06/24	16	18.58	12	18.52	18.40	4	503	0.80%
2024/06/21	56	18.42	1	18.40	18.40	55	486	11.31%
2024/06/20	22	17.95	0	0.00	18.00	22	464	4.74%
2024/06/19	54	17.85	0	0.00	17.70	54	458	11.78%
2024/06/18	2	18.30	18	18.77	18.05	-16	448	-3.57%
2024/06/17	2	18.13	0	0.00	18.25	2	412	0.48%
2024/06/14	9	17.86	2	17.90	17.75	7	407	1.72%
2024/06/13	6	17.66	0	0.00	17.60	6	392	1.53%
2024/06/12	0	0.00	17	17.59	17.45	-17	390	-4.35%
2024/06/11	43	18.09	27	17.95	17.80	16	407	3.93%
2024/06/07	15	17.33	0	0.00	17.30	15	386	3.88%
2024/06/06	4	17.09	0	0.00	17.00	4	383	1.04%
2024/06/05	13	17.39	15	17.74	17.35	-2	379	-0.53%
2024/06/04	0	0.00	17	17.71	17.65	-17	376	-4.51%
2024/06/03	8	17.33	12	18.06	17.85	-4	368	-1.08%
2024/05/30	3	16.85	2	16.80	16.70	1	347	0.29%
2024/05/29	1	16.95	0	0.00	16.90	1	355	0.28%
2024/05/27	1	17.15	2	17.00	16.90	-1	350	-0.28%
2024/05/24	23	16.70	9	16.80	16.70	14	346	4.04%
2024/05/23	0	0.00	15	16.59	16.45	-15	352	-4.26%
2024/05/22	0	0.00	4	16.79	16.60	-4	352	-1.13%
2024/05/21	32	16.34	6	16.19	16.70	26	351	7.41%
2024/05/20	2	16.18	0	0.00	16.10	2	342	0.58%
2024/05/16	1	16.10	0	0.00	16.05	1	347	0.29%
2024/05/15	0	0.00	1	16.20	16.20	-1	348	-0.29%
2024/05/14	0	0.00	6	16.28	16.20	-6	352	-1.70%
2024/05/13	0	0.00	9	16.26	16.35	-9	355	-2.53%
2024/05/10	0	0.00	1	16.55	16.40	-1	357	-0.28%
2024/05/08	6	16.75	3	16.75	16.75	3	361	0.83%
2024/05/07	3	16.70	0	0.00	16.75	3	360	0.83%
2024/05/06	3	16.70	0	0.00	16.70	3	358	0.84%
2024/05/03	10	16.72	4	16.83	16.65	6	358	1.67%
2024/05/02	7	16.70	6	16.57	16.55	1	356	0.28%
2024/04/30	17	16.49	14	16.52	16.45	3	355	0.84%
2024/04/29	2	16.20	5	16.19	16.15	-3	355	-0.84%
2024/04/26	17	16.05	18	16.15	16.05	-1	356	-0.28%
2024/04/25	0	0.00	12	16.23	16.25	-12	355	-3.38%
2024/04/24	0	0.00	9	16.25	16.25	-9	356	-2.52%
2024/04/23	2	16.08	0	0.00	16.15	2	361	0.55%
2024/04/22	11	15.83	7	15.90	15.80	4	365	1.09%
2024/04/19	1	16.20	1	16.20	15.80	0	365	0.00%
2024/04/18	4	16.23	5	16.21	16.30	-1	360	-0.28%
2024/04/16	8	16.11	9	15.99	15.90	-1	364	-0.27%
2024/04/15	19	16.47	14	16.45	16.45	5	359	1.39%
2024/04/12	10	16.66	9	16.80	16.55	1	358	0.28%
2024/04/11	26	16.95	7	16.89	16.80	19	357	5.32%
2024/04/10	4	16.51	10	16.51	16.45	-6	347	-1.73%
2024/04/09	11	16.31	0	0.00	16.20	11	346	3.18%
2024/04/08	1	16.35	0	0.00	16.30	1	344	0.29%
2024/04/03	1	16.15	1	16.20	16.20	0	345	0.00%
2024/04/02	0	0.00	5	16.45	16.30	-5	345	-1.45%
2024/04/01	2	16.48	1	16.50	16.45	1	345	0.29%
2024/03/29	1	16.30	3	16.30	16.20	-2	345	-0.58%
2024/03/26	0	0.00	2	16.40	16.20	-2	349	-0.57%
2024/03/25	4	16.61	1	16.50	16.60	3	355	0.84%
2024/03/22	0	0.00	1	16.50	16.55	-1	362	-0.28%
2024/03/21	3	16.50	1	16.60	16.50	2	366	0.55%
2024/03/19	0	0.00	1	16.10	16.00	-1	360	-0.28%
2024/03/18	0	0.00	9	16.10	16.10	-9	364	-2.47%
2024/03/15	0	0.00	11	16.39	16.30	-11	366	-3.00%
2024/03/14	5	16.41	12	16.68	16.70	-7	369	-1.89%
2024/03/13	5	16.73	12	16.46	16.95	-7	354	-1.97%
2024/03/12	1	16.65	4	16.66	16.65	-3	388	-0.77%
2024/03/11	7	16.84	6	16.80	16.60	1	386	0.26%
2024/03/08	2	17.05	5	17.17	16.85	-3	382	-0.78%
2024/03/07	2	17.25	35	17.36	17.15	-33	373	-8.84%
2024/03/06	29	17.60	0	0.00	17.55	29	369	7.85%
2024/03/05	0	0.00	19	17.98	17.75	-19	368	-5.16%
2024/03/04	7	17.94	1	18.05	18.00	6	365	1.64%
2024/02/29	26	17.80	0	0.00	17.70	26	364	7.13%
2024/02/27	5	18.01	6	17.97	17.80	-1	367	-0.27%
2024/02/26	27	18.04	0	0.00	18.00	27	368	7.33%
2024/02/23	10	17.89	0	0.00	17.70	10	364	2.75%
2024/02/22	10	17.95	1	18.00	17.90	9	368	2.44%
2024/02/20	20	18.15	3	18.07	17.95	17	369	4.61%
2024/02/19	6	18.00	0	0.00	18.00	6	375	1.60%
2024/02/16	13	18.15	0	0.00	18.10	13	376	3.46%
2024/02/15	15	17.98	4	17.95	17.70	11	371	2.96%
2024/02/05	6	17.90	1	17.60	17.65	5	381	1.31%
2024/02/01	4	17.56	0	0.00	17.60	4	376	1.06%
2024/01/26	0	0.00	17	17.79	17.55	-17	385	-4.41%
2024/01/25	0	0.00	1	17.70	17.55	-1	383	-0.26%
2024/01/24	6	17.74	2	17.60	17.75	4	382	1.05%
2024/01/23	3	17.42	1	17.55	17.55	2	384	0.52%
2024/01/22	4	17.36	9	17.40	17.30	-5	379	-1.32%
2024/01/19	1	17.35	9	17.40	17.30	-8	379	-2.11%
2024/01/18	0	0.00	7	17.10	17.20	-7	380	-1.84%
2024/01/17	0	0.00	14	17.40	17.20	-14	382	-3.66%
2024/01/16	8	17.65	10	17.58	17.55	-2	381	-0.52%
2024/01/15	2	17.95	0	0.00	17.90	2	377	0.53%
2024/01/12	0	0.00	1	17.95	17.85	-1	380	-0.26%
2024/01/11	1	17.85	5	17.86	18.00	-4	381	-1.05%
2024/01/10	1	17.85	1	17.85	17.75	0	385	0.00%
2024/01/09	3	17.90	0	0.00	17.80	3	384	0.78%
2024/01/05	2	18.15	0	0.00	17.90	2	387	0.52%
2024/01/04	0	0.00	1	18.00	18.00	-1	390	-0.26%
2024/01/03	32	18.00	1	18.00	18.00	31	395	7.85%
2024/01/02	6	18.20	0	0.00	18.15	6	394	1.52%
2023/12/29	0	0.00	1	18.15	18.20	-1	398	-0.25%
2023/12/28	2	18.25	0	0.00	18.20	2	407	0.49%
2023/12/27	2	18.40	0	0.00	18.30	2	410	0.49%
2023/12/26	4	18.35	0	0.00	18.30	4	416	0.96%
2023/12/22	22	18.58	10	18.45	18.40	12	431	2.78%
2023/12/21	0	0.00	1	18.40	18.25	-1	431	-0.23%
2023/12/20	3	18.45	1	18.50	18.45	2	432	0.46%
2023/12/19	0	0.00	25	17.95	17.90	-25	427	-5.85%
2023/12/15	0	0.00	14	18.25	18.25	-14	435	-3.22%
2023/12/14	1	18.40	18	18.54	18.30	-17	445	-3.81%
2023/12/12	20	18.23	1	18.40	18.15	19	563	3.37%
2023/12/11	0	0.00	1	18.40	18.30	-1	572	-0.17%
2023/12/08	2	19.10	1	19.00	18.90	1	563	0.18%
2023/12/07	27	19.00	47	19.67	19.00	-20	556	-3.59%
2023/12/06	4	18.65	1	18.60	18.60	3	512	0.59%
2023/12/05	0	0.00	1	18.70	18.65	-1	512	-0.19%
2023/12/04	3	18.88	2	18.95	18.80	1	513	0.19%
2023/12/01	11	18.71	0	0.00	18.75	11	511	2.15%
2023/11/30	1	18.65	0	0.00	18.60	1	509	0.20%
2023/11/29	8	18.55	1	18.50	18.45	7	510	1.37%
2023/11/27	2	18.43	15	18.41	18.30	-13	520	-2.50%
2023/11/24	1	18.85	1	18.70	18.70	0	523	0.00%
2023/11/22	24	18.96	0	0.00	18.95	24	536	4.47%
2023/11/21	12	18.75	10	18.76	18.70	2	541	0.37%
2023/11/20	10	18.68	0	0.00	18.60	10	546	1.83%
2023/11/17	10	18.53	5	18.51	18.50	5	553	0.90%
2023/11/16	32	18.19	0	0.00	18.45	32	557	5.74%
2023/11/15	2	18.23	0	0.00	18.10	2	546	0.37%
2023/11/14	1	18.00	6	18.05	18.05	-5	546	-0.92%
2023/11/13	12	18.32	34	18.06	18.05	-22	549	-4.01%
2023/11/10	11	18.72	3	18.72	18.70	8	539	1.48%
2023/11/09	12	18.95	5	18.96	19.05	7	542	1.29%
2023/11/08	24	19.15	0	0.00	19.05	24	555	4.32%
2023/11/07	14	19.08	0	0.00	18.80	14	554	2.53%
2023/11/06	36	18.80	0	0.00	18.95	36	555	6.48%
2023/11/03	7	18.60	0	0.00	18.50	7	555	1.26%
2023/11/02	4	18.66	2	18.53	18.50	2	564	0.35%
2023/11/01	4	18.40	16	18.29	18.25	-12	572	-2.10%
2023/10/31	8	18.72	2	18.55	18.50	6	580	1.03%
2023/10/30	12	18.83	0	0.00	18.65	12	607	1.97%
2023/10/27	2	18.63	2	18.75	18.65	0	660	0.00%
2023/10/26	23	18.77	1	18.65	18.60	22	671	3.27%
2023/10/25	29	18.88	0	0.00	18.75	29	672	4.31%
2023/10/24	35	18.55	12	18.49	18.70	23	673	3.41%
2023/10/23	19	18.34	11	18.27	18.25	8	673	1.19%
2023/10/20	29	18.05	25	17.98	18.20	4	677	0.59%
2023/10/19	36	18.06	1	18.10	18.05	35	683	5.12%
2023/10/18	7	18.21	31	18.11	18.00	-24	693	-3.46%
2023/10/17	21	18.64	19	18.46	18.35	2	695	0.29%
2023/10/16	6	18.47	6	18.41	18.45	0	706	0.00%
2023/10/13	12	18.80	0	0.00	18.60	12	719	1.67%
2023/10/12	33	18.76	18	18.71	18.75	15	728	2.06%
2023/10/11	1	18.30	15	18.37	18.20	-14	733	-1.91%
2023/10/06	30	18.75	18	18.71	18.70	12	741	1.62%
2023/10/05	3	18.68	21	18.64	18.55	-18	747	-2.41%
2023/10/04	12	18.62	42	18.46	18.40	-30	755	-3.97%
2023/10/03	15	18.92	10	18.91	18.75	5	753	0.66%
2023/10/02	0	0.00	41	19.02	19.00	-41	764	-5.37%
2023/09/28	11	18.91	1	18.85	18.90	10	774	1.29%
2023/09/27	0	0.00	26	18.72	18.60	-26	780	-3.33%
2023/09/25	4	19.34	0	0.00	19.15	4	801	0.50%
2023/09/21	1	19.05	9	19.19	19.10	-8	812	-0.98%
2023/09/20	8	19.46	21	19.62	19.55	-13	816	-1.59%
2023/09/19	3	20.00	2	20.08	19.95	1	817	0.12%
2023/09/18	92	20.79	25	20.15	20.05	67	814	8.22%
2023/09/15	6	20.05	41	20.26	19.80	-35	757	-4.62%
2023/09/14	80	19.01	16	19.39	19.50	64	728	8.79%
2023/09/13	1	18.50	11	18.35	18.40	-10	730	-1.37%
2023/09/12	0	0.00	11	18.36	18.35	-11	772	-1.42%
2023/09/11	1	18.30	17	18.46	18.30	-16	787	-2.03%
2023/09/08	25	19.03	2	18.93	18.90	23	805	2.85%
2023/09/07	1	19.40	17	19.24	19.00	-16	820	-1.95%
2023/09/06	11	19.33	0	0.00	19.30	11	852	1.29%
2023/09/05	6	19.43	0	0.00	19.30	6	864	0.69%
2023/09/04	6	19.40	17	19.50	19.30	-11	885	-1.24%
2023/09/01	3	19.73	11	19.59	19.70	-8	895	-0.89%
2023/08/31	11	19.55	4	19.55	19.60	7	912	0.77%
2023/08/30	19	19.50	24	19.47	19.45	-5	930	-0.54%
2023/08/29	29	19.38	9	19.37	19.45	20	949	2.11%
2023/08/28	4	19.41	37	19.53	19.25	-33	969	-3.40%
2023/08/25	67	19.04	35	19.00	19.00	32	987	3.24%
2023/08/24	30	18.84	30	18.70	18.55	0	1,003	0.00%
2023/08/23	22	18.54	9	18.52	18.50	13	1,017	1.28%
2023/08/22	0	0.00	3	18.28	18.05	-3	1,055	-0.28%
2023/08/21	0	0.00	6	18.36	18.20	-6	1,229	-0.49%
2023/08/18	9	18.53	5	18.34	18.20	4	1,371	0.29%
2023/08/17	12	18.36	8	18.14	18.55	4	1,385	0.29%
2023/08/16	5	18.20	2	17.98	18.20	3	1,400	0.21%
2023/08/15	1	18.20	3	18.32	18.40	-2	1,412	-0.14%
2023/08/14	0	0.00	27	18.15	17.95	-27	1,422	-1.90%
2023/08/11	0	0.00	6	18.93	18.80	-6	1,426	-0.42%
2023/08/10	0	0.00	6	19.10	18.85	-6	1,431	-0.42%
2023/08/09	1	19.30	43	19.27	19.20	-42	1,440	-2.92%
2023/08/08	4	19.70	51	19.73	19.50	-47	1,448	-3.24%
2023/08/07	40	20.09	2	20.05	20.00	38	1,487	2.55%
2023/08/04	31	20.03	1	19.90	20.20	30	1,507	1.99%
2023/08/02	32	20.14	37	20.38	20.15	-5	1,560	-0.32%
2023/08/01	26	20.07	47	19.59	20.10	-21	1,587	-1.32%
2023/07/31	48	19.33	4	18.96	19.20	44	1,606	2.74%
2023/07/28	1	19.00	6	18.95	18.90	-5	1,852	-0.27%
2023/07/27	0	0.00	3	19.05	19.15	-3	2,430	-0.12%
2023/07/26	7	18.86	0	0.00	18.70	7	2,598	0.27%
2023/07/17	2	19.85	2	20.03	20.05	0	2,927	0.00%
2023/07/14	2	19.53	19	19.59	19.70	-17	2,977	-0.57%
2023/07/12	2	19.73	2	19.65	19.60	0	3,122	0.00%
2023/07/10	2	20.00	2	19.98	19.95	0	3,147	0.00%
2023/07/06	3	20.47	4	20.24	20.35	-1	3,143	-0.03%
2023/07/05	4	20.54	4	20.46	20.35	0	3,132	0.00%
2023/07/04	0	0.00	14	20.41	20.35	-14	3,127	-0.45%
2023/07/03	14	20.38	3	20.22	20.35	11	3,117	0.35%
2023/06/30	0	0.00	13	20.08	20.05	-13	3,106	-0.42%
2023/06/28	0	0.00	3	20.15	20.00	-3	3,107	-0.10%
2023/06/27	15	19.90	5	19.92	19.85	10	3,109	0.32%
2023/06/26	0	0.00	26	19.70	20.05	-26	3,115	-0.83%
2023/06/21	0	0.00	26	19.98	19.90	-26	3,129	-0.83%
2023/06/20	0	0.00	22	20.30	20.05	-22	3,154	-0.70%
2023/06/19	5	19.78	13	19.55	19.75	-8	3,160	-0.25%
2023/06/16	4	20.00	12	19.72	19.50	-8	3,184	-0.25%
2023/06/15	3	19.85	4	19.93	19.85	-1	3,150	-0.03%
2023/06/14	6	20.13	40	20.02	19.85	-34	3,141	-1.08%
2023/06/13	0	0.00	43	20.02	19.95	-43	3,135	-1.37%
2023/06/12	3	20.00	95	20.18	20.00	-92	3,129	-2.94%
2023/06/09	74	20.91	29	20.83	20.80	45	3,112	1.45%
2023/06/08	19	21.10	84	21.00	20.85	-65	3,118	-2.08%
2023/06/07	27	21.56	4	21.41	21.30	23	3,120	0.74%
2023/06/06	34	21.34	62	21.40	21.30	-28	3,131	-0.89%
2023/06/05	72	21.88	2	21.63	21.65	70	3,162	2.21%
2023/06/02	56	21.58	57	21.60	21.40	-1	3,154	-0.03%
2023/06/01	55	21.80	6	21.79	21.65	49	3,143	1.56%
2023/05/31	6	21.73	16	21.81	21.75	-10	3,138	-0.32%
2023/05/30	64	21.58	27	21.58	21.50	37	3,171	1.17%
2023/05/29	43	21.46	31	21.41	21.40	12	3,164	0.38%
2023/05/26	26	21.18	61	21.42	21.05	-35	3,161	-1.11%
2023/05/25	53	21.97	136	22.43	21.85	-83	3,157	-2.63%	大賣/
2023/05/24	15	20.46	130	21.43	22.35	-115	3,176	-3.62%	大賣/鉅額交易
2023/05/23	23	20.40	56	20.51	20.50	-33	3,043	-1.08%
2023/05/22	34	20.22	6	20.13	20.30	28	3,034	0.92%
2023/05/19	30	20.06	4	19.85	19.80	26	3,021	0.86%
2023/05/18	25	20.10	54	20.07	20.00	-29	3,016	-0.96%
2023/05/17	14	20.22	18	20.23	20.15	-4	3,047	-0.13%
2023/05/16	39	20.01	18	20.08	20.10	21	3,069	0.68%
2023/05/15	19	20.03	17	19.94	19.90	2	3,075	0.07%
2023/05/12	2	19.90	46	19.96	20.15	-44	3,071	-1.43%
2023/05/11	53	19.97	68	20.23	19.70	-15	3,065	-0.49%
2023/05/10	12	20.85	103	20.72	20.75	-91	3,024	-3.01%	大賣/
2023/05/09	47	20.97	32	21.05	20.55	15	3,003	0.50%
2023/05/08	29	21.60	32	21.67	21.65	-3	2,945	-0.10%
2023/05/05	16	21.92	82	21.95	21.90	-66	2,900	-2.28%
2023/05/04	170	22.58	141	22.43	22.30	29	2,845	1.02%	大買/大賣/
2023/05/03	46	23.19	65	23.02	23.00	-19	2,593	-0.73%
2023/05/02	31	21.23	61	21.05	21.60	-30	2,021	-1.48%
2023/04/28	0	0.00	37	20.46	20.45	-37	1,856	-1.99%
2023/04/27	0	0.00	34	19.22	19.15	-34	1,735	-1.96%
2023/04/26	0	0.00	87	19.43	19.45	-87	1,727	-5.04%
2023/04/25	0	0.00	98	19.72	20.05	-98	1,689	-5.80%
2023/04/24	11	19.20	17	19.12	19.10	-6	1,561	-0.38%
2023/04/21	0	0.00	70	19.19	19.00	-70	1,590	-4.40%
2023/04/20	10	20.01	52	19.99	19.65	-42	1,576	-2.66%
2023/04/19	0	0.00	78	20.73	20.35	-78	1,561	-4.99%
2023/04/18	160	20.76	46	20.59	20.40	114	1,508	7.56%	大買/鉅額交易
2023/04/17	81	20.72	57	20.44	20.30	24	1,464	1.64%
2023/04/14	14	19.58	75	19.55	19.65	-61	1,361	-4.48%
2023/04/13	0	0.00	55	18.98	18.90	-55	1,337	-4.11%
2023/04/12	8	19.08	38	19.08	19.20	-30	1,332	-2.25%
2023/04/11	2	19.05	13	18.97	19.00	-11	1,331	-0.83%
2023/04/10	4	19.10	12	19.10	19.00	-8	1,337	-0.60%
2023/04/07	0	0.00	19	18.99	18.95	-19	1,340	-1.42%
2023/04/06	4	19.11	12	19.10	19.10	-8	1,345	-0.59%
2023/03/29	1	19.25	53	19.17	19.15	-52	1,372	-3.79%
2023/03/28	0	0.00	20	19.52	19.30	-20	1,410	-1.42%
2023/03/27	105	19.98	2	19.75	19.75	103	1,431	7.19%	大買/鉅額交易
2023/03/24	0	0.00	81	19.94	19.70	-81	1,538	-5.27%
2023/03/23	90	20.11	13	20.00	20.10	77	1,691	4.55%
2023/03/22	1	19.70	30	19.71	19.60	-29	1,840	-1.58%
2023/03/21	0	0.00	76	19.49	19.30	-76	2,019	-3.76%
2023/03/20	0	0.00	31	18.43	18.50	-31	2,119	-1.46%
2023/03/17	11	18.46	7	18.29	18.25	4	2,125	0.19%
2023/03/16	5	18.20	79	18.32	18.20	-74	2,133	-3.47%
2023/03/15	8	19.38	33	19.03	18.90	-25	2,192	-1.14%
2023/03/14	0	0.00	26	19.26	19.15	-26	2,208	-1.18%
2023/03/13	1	19.75	32	19.61	19.55	-31	2,230	-1.39%
2023/03/10	16	19.83	11	19.95	19.75	5	2,258	0.22%
2023/03/09	0	0.00	27	20.15	20.00	-27	2,289	-1.18%
2023/03/08	139	20.33	24	20.17	20.40	115	2,289	5.02%	大買/鉅額交易
2023/03/07	0	0.00	17	20.02	19.95	-17	2,278	-0.75%
2023/03/06	101	20.17	1	20.00	19.95	100	2,298	4.35%	大買/
2023/03/03	80	20.06	1	20.05	19.90	79	2,317	3.41%
2023/03/02	0	0.00	114	20.08	19.95	-114	2,381	-4.79%	大賣/鉅額交易
2023/03/01	18	19.76	6	19.73	19.95	12	2,364	0.51%
2023/02/24	10	19.61	25	19.78	19.65	-15	2,406	-0.62%
2023/02/23	3	19.90	53	19.95	19.85	-50	2,447	-2.04%
2023/02/22	0	0.00	72	19.73	20.10	-72	2,560	-2.81%
2023/02/21	2	19.00	1	18.80	19.10	1	2,733	0.04%
2023/02/20	25	18.87	1	18.80	18.90	24	3,001	0.80%
2023/02/17	6	18.73	4	18.71	18.65	2	3,141	0.06%
2023/02/16	0	0.00	49	18.92	18.80	-49	3,181	-1.54%
2023/02/15	2	19.18	125	19.06	18.90	-123	3,223	-3.82%	大賣/鉅額交易
2023/02/14	0	0.00	82	18.78	18.95	-82	3,240	-2.53%
2023/02/13	51	18.29	27	18.27	18.40	24	3,397	0.71%
2023/02/10	0	0.00	25	17.89	17.85	-25	3,472	-0.72%
2023/02/09	1	18.15	50	18.16	18.15	-49	3,468	-1.41%
2023/02/08	0	0.00	23	18.20	18.25	-23	3,464	-0.66%
2023/02/07	2	18.25	48	18.24	18.25	-46	3,461	-1.33%
2023/02/06	7	18.19	11	18.15	18.20	-4	3,457	-0.12%
2023/02/03	12	18.10	49	18.12	17.95	-37	3,457	-1.07%
2023/02/02	14	18.18	60	18.23	18.25	-46	3,450	-1.33%
2023/02/01	3	17.82	43	17.78	17.85	-40	3,438	-1.16%
2023/01/31	8	17.76	22	17.73	17.75	-14	3,434	-0.41%
2023/01/30	20	17.54	2	17.45	17.55	18	3,428	0.52%
2023/01/17	31	17.19	14	17.16	17.25	17	3,426	0.50%
2023/01/16	31	17.03	30	16.95	16.90	1	3,421	0.03%
2023/01/13	89	17.16	9	17.17	17.10	80	3,412	2.34%
2023/01/12	83	17.53	8	17.46	17.45	75	3,396	2.21%
2023/01/11	22	18.02	132	17.92	17.70	-110	3,382	-3.25%	大賣/鉅額交易
2023/01/10	25	18.69	54	18.65	18.50	-29	3,349	-0.87%
2023/01/09	9	18.83	4	18.76	18.70	5	3,344	0.15%
2023/01/06	18	18.49	0	0.00	18.50	18	3,342	0.54%
2023/01/05	55	18.60	1	18.80	18.45	54	3,354	1.61%
2023/01/04	65	18.74	20	18.73	18.65	45	3,351	1.34%
2023/01/03	33	18.50	12	18.47	18.45	21	3,354	0.63%
2022/12/30	42	18.47	33	18.48	18.40	9	3,348	0.27%
2022/12/29	58	18.43	17	18.32	18.45	41	3,339	1.23%
2022/12/28	90	18.38	23	18.48	18.35	67	3,338	2.01%
2022/12/27	99	18.80	0	0.00	18.70	99	3,330	2.97%
2022/12/26	108	18.65	2	18.63	18.65	106	3,323	3.19%	大買/鉅額交易
2022/12/23	59	18.46	18	18.32	18.60	41	3,317	1.24%
2022/12/22	110	18.57	3	18.63	18.50	107	3,310	3.23%	大買/鉅額交易
2022/12/21	186	18.47	60	18.51	18.40	126	3,312	3.80%	大買/鉅額交易
2022/12/20	266	18.78	15	19.17	18.30	251	3,301	7.60%	大買/鉅額交易
2022/12/19	17	19.64	25	19.73	19.30	-8	3,274	-0.24%
2022/12/16	164	20.75	134	20.65	19.95	30	3,248	0.92%	大買/大賣/
2022/12/15	121	21.79	188	21.33	21.55	-67	3,129	-2.14%	大買/大賣/
2022/12/14	50	21.63	555	21.01	21.70	-505	2,951	-17.11%	大賣/鉅額交易
2022/12/13	590	21.36	168	20.97	21.35	422	2,769	15.24%	大買/大賣/鉅額交易
2022/12/12	109	20.38	210	20.86	20.90	-101	2,555	-3.95%	大買/大賣/鉅額交易
2022/12/09	91	19.58	7	19.55	19.50	84	2,418	3.47%
2022/12/08	94	19.54	10	19.49	19.50	84	2,424	3.47%
2022/12/07	215	19.76	15	19.96	19.15	200	2,422	8.26%	大買/鉅額交易
2022/12/06	129	20.09	155	20.05	19.85	-26	2,362	-1.10%	大買/大賣/
2022/12/05	109	20.59	52	20.44	20.30	57	2,348	2.43%	大買/
2022/12/02	12	20.49	341	20.47	20.35	-329	2,315	-14.21%	大賣/鉅額交易
2022/12/01	177	20.26	14	20.18	20.40	163	2,274	7.17%	大買/鉅額交易
2022/11/30	83	20.00	43	20.02	19.90	40	2,240	1.79%
2022/11/29	92	19.92	40	20.16	20.05	52	2,241	2.32%
2022/11/28	72	19.59	133	19.82	19.80	-61	2,226	-2.74%	大賣/
2022/11/25	176	19.40	1	19.65	19.30	175	2,204	7.94%	大買/鉅額交易
2022/11/24	87	19.84	155	19.89	19.55	-68	2,186	-3.11%	大賣/
2022/11/23	24	20.00	91	20.04	20.00	-67	2,115	-3.17%
2022/11/22	218	19.91	14	20.25	20.05	204	2,083	9.79%	大買/鉅額交易
2022/11/21	0	0.00	103	20.63	20.30	-103	2,039	-5.05%	大賣/鉅額交易
2022/11/18	282	20.91	39	20.72	20.90	243	2,006	12.11%	大買/鉅額交易
2022/11/17	10	21.25	17	21.07	21.25	-7	1,868	-0.37%
2022/11/16	24	19.90	46	19.77	20.00	-22	1,534	-1.43%
2022/11/15	14	18.88	15	18.90	19.15	-1	1,378	-0.07%
2022/11/14	0	0.00	13	18.16	18.65	-13	1,382	-0.94%
2022/11/11	1	18.10	109	18.31	17.90	-108	1,391	-7.76%	大賣/鉅額交易
2022/11/10	112	18.61	53	18.74	18.25	59	1,354	4.36%	大買/
2022/11/09	0	0.00	41	18.14	18.75	-41	1,310	-3.13%
2022/11/08	0	0.00	101	17.18	17.80	-101	1,146	-8.81%	大賣/鉅額交易
2022/11/07	1	16.20	16	16.05	16.20	-15	1,147	-1.31%
2022/11/04	31	15.80	2	15.90	15.95	29	1,307	2.22%
2022/11/03	10	15.65	3	15.62	15.65	7	1,318	0.53%
2022/11/02	26	15.69	4	15.66	15.60	22	1,327	1.66%
2022/11/01	15	15.45	2	15.38	15.55	13	1,360	0.96%
2022/10/31	17	15.20	5	15.14	15.20	12	1,375	0.87%
2022/10/28	0	0.00	29	15.13	14.90	-29	1,380	-2.10%
2022/10/27	27	15.53	0	0.00	15.50	27	1,383	1.95%
2022/10/26	0	0.00	22	15.11	15.20	-22	1,392	-1.58%
2022/10/25	4	15.60	12	15.39	15.25	-8	1,405	-0.57%
2022/10/24	1	15.75	11	15.94	15.60	-10	1,402	-0.71%
2022/10/21	5	15.55	10	15.61	15.55	-5	1,402	-0.36%
2022/10/20	0	0.00	6	15.81	15.80	-6	1,402	-0.43%
2022/10/19	0	0.00	9	16.10	16.05	-9	1,406	-0.64%
2022/10/18	8	16.13	14	16.14	16.20	-6	1,408	-0.43%
2022/10/17	14	15.64	15	15.60	16.05	-1	1,410	-0.07%
2022/10/14	19	15.76	0	0.00	16.00	19	1,414	1.34%
2022/10/13	10	15.60	120	15.06	14.85	-110	1,415	-7.77%	大賣/鉅額交易
2022/10/12	2	16.00	2	16.15	16.05	0	1,397	0.00%
2022/10/11	9	16.53	110	16.29	16.10	-101	1,392	-7.25%	大賣/鉅額交易
2022/10/07	6	16.60	0	0.00	16.65	6	1,383	0.43%
2022/10/06	2	16.70	11	16.49	16.45	-9	1,389	-0.65%
2022/10/05	3	16.85	17	16.49	16.45	-14	1,395	-1.00%
2022/10/04	2	16.43	3	16.35	16.40	-1	1,394	-0.07%
2022/10/03	3	15.87	4	15.78	16.00	-1	1,392	-0.07%
2022/09/30	20	15.49	2	15.10	15.85	18	1,396	1.29%
2022/09/29	25	15.85	7	15.69	15.70	18	1,398	1.29%
2022/09/28	20	15.64	87	15.74	15.20	-67	1,395	-4.80%
2022/09/27	15	16.21	9	16.22	16.45	6	1,390	0.43%
2022/09/26	18	16.31	58	16.68	16.30	-40	1,393	-2.87%
2022/09/23	4	18.15	54	17.81	17.60	-50	1,390	-3.59%
2022/09/22	14	18.18	1	18.10	18.35	13	1,384	0.94%
2022/09/21	1	18.15	15	18.15	18.20	-14	1,382	-1.01%
2022/09/20	4	18.36	4	18.36	18.50	0	1,380	0.00%
2022/09/19	4	18.34	51	18.29	18.20	-47	1,381	-3.40%
2022/09/16	3	18.65	39	18.63	18.50	-36	1,381	-2.61%
2022/09/15	20	19.17	32	19.11	18.80	-12	1,386	-0.87%
2022/09/14	54	18.81	16	18.72	19.00	38	1,374	2.76%
2022/09/13	61	19.01	2	18.95	18.90	59	1,364	4.32%
2022/09/12	8	18.67	0	0.00	18.75	8	1,361	0.59%
2022/09/08	6	17.68	0	0.00	18.10	6	1,356	0.44%
2022/09/07	9	17.53	0	0.00	17.50	9	1,365	0.66%
2022/09/06	23	17.87	16	17.92	17.75	7	1,391	0.50%
2022/09/05	1	19.25	58	18.68	18.30	-57	1,376	-4.14%
2022/09/02	177	19.08	0	0.00	19.05	177	1,353	13.08%	大買/鉅額交易
2022/09/01	45	19.04	0	0.00	18.70	45	1,326	3.39%
2022/08/31	29	19.05	0	0.00	19.05	29	1,316	2.20%
2022/08/30	51	18.53	0	0.00	18.80	51	1,300	3.92%
2022/08/29	65	18.21	0	0.00	18.25	65	1,288	5.04%
2022/08/26	54	19.05	0	0.00	19.00	54	1,275	4.23%
2022/08/25	48	18.72	0	0.00	19.00	48	1,258	3.81%
2022/08/24	6	18.55	0	0.00	18.35	6	1,232	0.49%
2022/08/23	26	17.98	28	18.19	18.35	-2	1,218	-0.16%
2022/08/22	0	0.00	153	19.01	18.30	-153	1,184	-12.92%	大賣/鉅額交易
2022/08/19	0	0.00	115	19.55	20.25	-115	1,060	-10.84%	大賣/鉅額交易
2022/08/18	138	18.77	0	0.00	19.45	138	909	15.17%	大買/鉅額交易
2022/08/17	0	0.00	13	18.51	18.45	-13	858	-1.51%
2022/08/16	0	0.00	10	18.51	18.40	-10	846	-1.18%
2022/08/15	22	18.54	9	18.09	18.55	13	830	1.57%
2022/08/12	0	0.00	41	18.88	18.20	-41	799	-5.13%
2022/08/11	11	18.50	187	18.84	18.30	-176	713	-24.68%	大賣/鉅額交易
2022/08/10	112	17.59	1	17.15	17.75	111	551	20.12%	大買/鉅額交易
2022/08/09	6	17.26	2	17.20	17.20	4	539	0.74%
2022/08/08	0	0.00	122	17.36	17.35	-122	530	-23.02%	大賣/鉅額交易
2022/08/05	85	16.87	0	0.00	17.05	85	498	17.04%
2022/08/04	6	16.08	62	15.94	16.10	-56	487	-11.50%
2022/08/03	8	16.18	79	16.28	16.25	-71	483	-14.69%
2022/08/02	0	0.00	53	16.75	16.45	-53	482	-10.99%
2022/08/01	56	17.17	2	17.30	17.30	54	477	11.32%
2022/07/29	0	0.00	7	16.68	16.55	-7	465	-1.50%
2022/07/28	0	0.00	12	16.53	16.45	-12	470	-2.55%
2022/07/27	18	16.66	0	0.00	16.60	18	470	3.82%
2022/07/26	15	16.50	27	16.51	16.50	-12	472	-2.54%
2022/07/25	23	16.93	0	0.00	16.90	23	472	4.87%
2022/07/22	0	0.00	15	16.85	16.80	-15	475	-3.15%
2022/07/21	54	16.89	0	0.00	16.85	54	486	11.09%
2022/07/20	5	16.80	7	16.61	16.50	-2	486	-0.41%
2022/07/19	11	16.57	1	16.45	16.60	10	492	2.03%
2022/07/18	14	16.49	11	16.55	16.50	3	495	0.61%
2022/07/15	39	16.21	1	16.30	16.30	38	497	7.63%
2022/07/14	37	15.88	0	0.00	16.15	37	496	7.46%
2022/07/13	46	15.73	0	0.00	15.50	46	493	9.32%
2022/07/12	7	15.21	31	15.42	15.05	-24	497	-4.82%
2022/07/11	27	16.09	9	15.98	15.95	18	523	3.44%
2022/07/08	74	16.02	0	0.00	16.05	74	528	14.00%
2022/07/07	33	15.59	2	15.08	15.75	31	526	5.89%
2022/07/06	0	0.00	20	15.14	15.00	-20	529	-3.78%
2022/07/05	44	15.35	4	15.31	15.45	40	551	7.26%
2022/07/04	37	14.94	0	0.00	14.65	37	546	6.77%
2022/07/01	1	14.90	58	15.44	14.70	-57	555	-10.26%
2022/06/30	0	0.00	40	16.22	15.95	-40	550	-7.27%
2022/06/29	0	0.00	5	16.69	16.70	-5	553	-0.90%
2022/06/28	0	0.00	14	16.73	16.70	-14	573	-2.44%
2022/06/27	61	16.77	6	16.80	16.90	55	601	9.15%
2022/06/24	28	16.28	0	0.00	16.25	28	630	4.44%
2022/06/23	11	15.86	0	0.00	15.75	11	779	1.41%
2022/06/22	13	16.14	10	16.09	16.10	3	928	0.32%
2022/06/21	32	16.57	0	0.00	16.75	32	940	3.40%
2022/06/20	7	16.20	7	16.16	15.90	0	941	0.00%
2022/06/17	4	16.80	23	16.72	16.80	-19	935	-2.03%
2022/06/16	0	0.00	11	17.46	17.20	-11	934	-1.18%
2022/06/15	1	17.85	68	18.40	18.30	-67	939	-7.13%
2022/06/14	0	0.00	12	17.52	17.55	-12	924	-1.30%
2022/06/13	0	0.00	12	17.81	17.75	-12	929	-1.29%
2022/06/10	24	18.29	0	0.00	18.30	24	944	2.54%
2022/06/09	29	18.19	0	0.00	18.35	29	949	3.05%
2022/06/08	2	18.15	1	18.05	18.00	1	949	0.11%
2022/06/07	16	17.98	0	0.00	17.95	16	959	1.67%
2022/06/06	2	18.03	0	0.00	17.95	2	967	0.21%
2022/06/02	5	18.09	4	18.10	18.20	1	990	0.10%
2022/06/01	37	18.10	0	0.00	18.20	37	1,011	3.66%
2022/05/31	0	0.00	1	17.85	17.90	-1	1,019	-0.10%
2022/05/27	0	0.00	3	17.73	17.50	-3	1,041	-0.29%
2022/05/25	7	17.79	1	17.55	17.85	6	1,079	0.56%
2022/05/24	0	0.00	10	17.72	17.35	-10	1,101	-0.91%
2022/05/20	19	17.38	2	17.40	17.40	17	1,162	1.46%
2022/05/19	17	17.07	1	17.10	17.30	16	1,202	1.33%
2022/05/18	0	0.00	21	17.52	17.40	-21	1,255	-1.67%
2022/05/17	13	17.34	0	0.00	17.35	13	1,266	1.03%
2022/05/16	18	17.03	16	16.95	17.00	2	1,274	0.16%
2022/05/13	18	16.84	0	0.00	16.90	18	1,284	1.40%
2022/05/12	5	16.62	36	16.42	16.30	-31	1,299	-2.39%
2022/05/11	2	17.05	27	16.89	16.80	-25	1,313	-1.90%
2022/05/10	8	16.88	0	0.00	17.10	8	1,333	0.60%
2022/05/09	6	16.93	60	16.86	16.80	-54	1,362	-3.96%
2022/05/06	11	17.50	15	17.43	17.50	-4	1,377	-0.29%
2022/05/05	9	17.95	8	17.84	18.00	1	1,395	0.07%
2022/05/04	8	17.57	1	17.55	17.55	7	1,405	0.50%
2022/05/03	2	17.35	18	17.28	17.50	-16	1,429	-1.12%
2022/04/29	6	17.38	28	17.23	17.20	-22	1,448	-1.52%
2022/04/28	10	16.97	1	17.05	17.10	9	1,462	0.62%
2022/04/27	119	16.50	16	16.28	16.80	103	1,473	6.99%	大買/鉅額交易
2022/04/26	69	17.06	6	17.10	17.00	63	1,485	4.24%
2022/04/25	2	17.80	9	17.29	17.15	-7	1,522	-0.46%
2022/04/22	1	18.45	15	18.27	18.15	-14	1,554	-0.90%
2022/04/21	14	18.48	0	0.00	18.55	14	1,590	0.88%
2022/04/20	0	0.00	12	18.27	18.35	-12	1,624	-0.74%
2022/04/19	5	18.41	1	18.30	18.25	4	1,653	0.24%
2022/04/18	51	18.14	3	17.98	18.15	48	1,714	2.80%
2022/04/15	48	18.08	21	18.23	18.15	27	1,780	1.52%
2022/04/14	5	19.11	3	19.30	18.85	2	1,832	0.11%
2022/04/12	36	19.11	27	19.00	19.05	9	1,904	0.47%
2022/04/11	11	19.37	5	19.89	19.00	6	1,925	0.31%
2022/04/08	6	19.98	1	19.95	19.90	5	1,935	0.26%
2022/04/07	22	20.02	10	19.99	19.70	12	1,970	0.61%
2022/04/06	9	20.37	8	20.31	20.25	1	1,995	0.05%
2022/04/01	7	20.49	6	20.43	20.60	1	2,048	0.05%
2022/03/31	4	20.88	4	20.80	20.70	0	2,128	0.00%
2022/03/30	0	0.00	10	21.37	21.20	-10	2,156	-0.46%
2022/03/29	0	0.00	36	21.70	21.60	-36	2,194	-1.64%
2022/03/28	93	22.31	328	21.96	21.65	-235	2,244	-10.47%	大賣/鉅額交易
2022/03/25	53	21.71	61	22.51	23.35	-8	2,146	-0.37%
2022/03/24	74	21.39	0	0.00	21.25	74	2,051	3.61%
2022/03/23	13	21.18	2	21.05	21.10	11	2,179	0.50%
2022/03/22	74	20.99	2	20.95	21.05	72	2,353	3.06%
2022/03/21	21	21.08	1	20.90	20.85	20	2,531	0.79%
2022/03/18	111	20.65	0	0.00	20.80	111	2,878	3.86%	大買/鉅額交易
2022/03/17	63	20.35	0	0.00	20.25	63	3,698	1.70%
2022/03/16	16	19.85	12	19.84	19.75	4	3,977	0.10%
2022/03/15	19	19.93	13	20.25	19.85	6	4,313	0.14%
2022/03/14	24	20.66	1	20.40	20.55	23	4,987	0.46%
2022/03/11	30	20.70	14	20.67	20.60	16	5,435	0.29%
2022/03/10	17	20.91	0	0.00	20.80	17	5,537	0.31%
2022/03/09	2	20.43	14	20.14	20.30	-12	5,702	-0.21%
2022/03/08	54	20.65	30	20.10	20.15	24	6,048	0.40%
2022/03/07	4	20.71	13	20.25	20.25	-9	6,491	-0.14%
2022/03/04	6	21.36	45	21.31	21.25	-39	6,609	-0.59%
2022/03/03	2	21.68	59	21.45	21.45	-57	6,688	-0.85%
2022/03/02	18	21.43	43	21.37	21.65	-25	6,831	-0.37%
2022/03/01	117	21.27	1	20.75	21.50	116	6,933	1.67%	大買/鉅額交易
2022/02/25	0	0.00	5	20.68	20.45	-5	7,056	-0.07%
2022/02/24	0	0.00	39	20.67	20.15	-39	7,178	-0.54%
2022/02/23	34	20.79	11	21.09	21.10	23	7,357	0.31%
2022/02/22	31	20.31	21	20.32	20.30	10	7,442	0.13%
2022/02/21	0	0.00	17	21.23	21.30	-17	7,531	-0.23%
2022/02/18	0	0.00	20	22.46	22.10	-20	7,619	-0.26%
2022/02/17	6	22.36	40	22.03	21.90	-34	8,268	-0.41%
2022/02/16	23	22.37	15	22.20	22.05	8	8,325	0.10%
2022/02/15	28	22.04	30	21.85	21.75	-2	8,391	-0.02%
2022/02/14	5	22.30	55	22.03	21.95	-50	8,439	-0.59%
2022/02/11	9	23.15	2	23.03	22.80	7	8,441	0.08%
2022/02/10	2	23.50	197	22.86	22.75	-195	8,435	-2.31%	大賣/鉅額交易
2022/02/09	5	23.20	64	22.92	23.40	-59	8,412	-0.70%
2022/02/08	9	22.67	41	22.75	22.90	-32	8,378	-0.38%
2022/02/07	39	22.19	10	22.58	22.85	29	8,363	0.35%
2022/01/26	4	21.80	31	21.88	21.55	-27	8,344	-0.32%
2022/01/25	15	22.00	69	21.84	21.70	-54	8,333	-0.65%
2022/01/24	13	21.78	61	21.66	22.05	-48	8,312	-0.58%
2022/01/21	20	22.55	11	22.26	22.05	9	8,294	0.11%
2022/01/20	8	22.82	86	22.64	22.75	-78	8,287	-0.94%
2022/01/19	31	22.89	20	22.38	22.80	11	8,285	0.13%
2022/01/18	76	23.36	64	22.80	22.70	12	8,261	0.15%
2022/01/17	140	22.48	3	22.68	22.60	137	8,221	1.67%	大買/鉅額交易
2022/01/14	44	21.62	123	21.74	21.65	-79	8,179	-0.97%	大賣/
2022/01/13	63	22.43	91	22.17	22.45	-28	8,140	-0.34%
2022/01/12	122	22.46	6	22.42	22.40	116	8,106	1.43%	大買/鉅額交易
2022/01/11	30	22.57	418	22.82	22.45	-388	8,076	-4.80%	大賣/鉅額交易
2022/01/10	451	23.75	23	23.65	23.70	428	8,012	5.34%	大買/鉅額交易
2022/01/07	235	23.33	24	23.91	23.05	211	7,938	2.66%	大買/鉅額交易
2022/01/06	123	24.98	84	24.67	24.45	39	7,856	0.50%	大買/
2022/01/05	143	25.55	168	25.14	24.80	-25	7,830	-0.32%	大買/大賣/
2022/01/04	198	25.55	7	25.50	25.65	191	7,778	2.46%	大買/鉅額交易
2022/01/03	62	25.78	52	25.51	25.45	10	7,749	0.13%
2021/12/30	13	25.47	171	25.63	25.55	-158	7,718	-2.05%	大賣/鉅額交易
2021/12/29	174	25.89	24	25.81	25.90	150	7,677	1.95%	大買/鉅額交易
2021/12/28	21	25.80	239	25.96	25.40	-218	7,633	-2.86%	大賣/鉅額交易
2021/12/27	257	26.12	27	26.09	26.00	230	7,572	3.04%	大買/鉅額交易
2021/12/24	11	25.72	49	26.01	25.60	-38	7,487	-0.51%
2021/12/23	37	26.19	6	26.13	26.05	31	7,440	0.42%
2021/12/22	16	26.14	16	26.27	25.90	0	7,375	0.00%
2021/12/21	27	25.29	66	25.28	25.70	-39	7,292	-0.53%
2021/12/20	46	25.72	7	25.64	25.60	39	7,241	0.54%
2021/12/17	31	25.52	31	25.51	25.40	0	7,179	0.00%
2021/12/16	11	27.20	11	27.27	26.85	0	7,033	0.00%
2021/12/15	44	25.81	47	26.12	27.15	-3	6,855	-0.04%
2021/12/14	72	28.45	172	27.86	26.20	-100	6,673	-1.50%	大賣/
2021/12/13	142	29.62	40	30.54	29.05	102	6,320	1.61%	大買/鉅額交易
2021/12/10	52	28.77	59	29.50	30.00	-7	5,483	-0.13%
2021/12/09	34	28.52	138	28.64	28.10	-104	5,187	-2.00%	大賣/鉅額交易
2021/12/08	254	28.69	219	28.20	27.90	35	4,841	0.72%	大買/大賣/
2021/12/07	46	26.15	89	26.04	26.75	-43	4,150	-1.04%
2021/12/06	44	24.38	10	25.16	24.35	34	3,697	0.92%
2021/12/03	84	25.16	115	25.53	24.95	-31	3,595	-0.86%	大賣/
2021/12/02	81	26.41	94	25.99	24.85	-13	3,422	-0.38%
2021/12/01	57	27.45	136	27.59	27.60	-79	3,071	-2.57%	大賣/
2021/11/30	7	30.66	0	0.00	30.25	7	2,604	0.27%
2021/11/29	22	29.74	0	0.00	29.50	22	2,465	0.89%
2021/11/26	13	30.50	0	0.00	29.60	13	2,377	0.55%
2021/11/25	21	32.15	0	0.00	31.80	21	2,221	0.95%
2021/11/23	7	29.07	0	0.00	28.00	7	1,957	0.36%
2021/11/22	23	29.69	0	0.00	29.65	23	1,822	1.26%
2021/11/19	16	26.83	0	0.00	27.50	16	1,621	0.99%
2021/11/18	1	27.10	0	0.00	27.05	1	1,519	0.07%
2021/11/17	8	25.60	0	0.00	26.60	8	1,390	0.58%
2021/11/16	11	26.25	10	26.57	25.40	1	1,265	0.08%
2021/11/15	0	0.00	3	24.40	24.40	-3	562	-0.53%
2021/11/12	0	0.00	2	22.20	22.20	-2	501	-0.40%
2021/11/11	0	0.00	2	20.20	20.20	-2	428	-0.47%
2021/11/09	5	16.22	0	0.00	16.75	5	361	1.38%
2021/11/08	0	0.00	4	16.16	16.15	-4	347	-1.15%
2021/11/05	0	0.00	1	16.20	16.20	-1	355	-0.28%
2021/11/04	16	16.50	0	0.00	16.30	16	365	4.38%
2021/11/03	5	15.97	0	0.00	16.00	5	364	1.37%
2021/11/02	0	0.00	2	16.15	15.75	-2	369	-0.54%
2021/11/01	2	16.33	0	0.00	16.00	2	371	0.54%
2021/10/28	2	16.33	22	16.38	16.10	-20	373	-5.35%
2021/10/27	18	16.24	0	0.00	16.60	18	369	4.87%
2021/10/26	4	15.84	4	15.81	15.80	0	366	0.00%
2021/10/25	26	15.70	0	0.00	15.80	26	374	6.94%
2021/10/22	1	15.30	0	0.00	15.30	1	384	0.26%
2021/10/21	9	15.48	0	0.00	15.30	9	414	2.17%
2021/10/20	1	15.40	0	0.00	15.25	1	456	0.22%
2021/10/19	13	15.20	0	0.00	15.20	13	469	2.77%
2021/10/18	3	15.05	5	14.98	15.00	-2	478	-0.42%
2021/10/15	7	15.08	0	0.00	15.00	7	506	1.38%
2021/10/14	0	0.00	4	14.61	14.70	-4	523	-0.76%
2021/10/13	0	0.00	3	14.62	14.50	-3	547	-0.55%
2021/10/12	0	0.00	2	14.80	14.95	-2	642	-0.31%
2021/10/08	10	15.08	0	0.00	15.00	10	644	1.55%
2021/10/07	42	14.62	0	0.00	14.70	42	652	6.43%
2021/10/06	2	14.48	8	14.51	14.20	-6	672	-0.89%
2021/10/05	2	14.35	2	14.63	14.50	0	682	0.00%
2021/10/04	2	14.58	5	14.45	14.25	-3	686	-0.44%
2021/10/01	0	0.00	6	15.00	14.90	-6	693	-0.87%
2021/09/30	3	15.35	1	15.15	15.30	2	698	0.29%
2021/09/29	0	0.00	1	15.45	15.30	-1	703	-0.14%
2021/09/28	0	0.00	2	15.25	15.45	-2	717	-0.28%
2021/09/27	21	15.35	2	15.00	15.35	19	725	2.62%
2021/09/24	2	15.05	0	0.00	14.95	2	759	0.26%
2021/09/22	0	0.00	3	14.63	14.60	-3	767	-0.39%
2021/09/17	3	14.92	2	14.93	15.00	1	772	0.13%
2021/09/16	0	0.00	2	15.05	14.90	-2	775	-0.26%
2021/09/15	0	0.00	2	15.15	14.95	-2	778	-0.26%
2021/09/14	1	15.30	2	15.28	15.10	-1	783	-0.13%
2021/09/13	4	15.29	2	15.15	15.35	2	788	0.25%
2021/09/10	0	0.00	3	15.37	15.30	-3	797	-0.38%
2021/09/09	5	15.44	2	15.15	15.35	3	804	0.37%
2021/09/08	0	0.00	2	15.50	15.20	-2	809	-0.25%
2021/09/07	0	0.00	2	15.55	15.50	-2	814	-0.25%
2021/09/06	0	0.00	9	15.73	15.35	-9	816	-1.10%
2021/09/03	0	0.00	9	16.02	15.95	-9	826	-1.09%
2021/09/02	0	0.00	23	16.16	16.00	-23	831	-2.77%
2021/09/01	0	0.00	14	16.33	16.30	-14	833	-1.68%
2021/08/31	0	0.00	2	16.13	16.15	-2	835	-0.24%
2021/08/30	0	0.00	8	16.24	16.20	-8	850	-0.94%
2021/08/27	0	0.00	3	16.18	16.30	-3	854	-0.35%
2021/08/26	0	0.00	16	16.17	16.05	-16	860	-1.86%
2021/08/25	15	16.65	3	16.67	16.65	12	868	1.38%
2021/08/24	0	0.00	16	16.32	16.35	-16	872	-1.83%
2021/08/23	5	16.34	0	0.00	16.35	5	880	0.57%
2021/08/20	0	0.00	10	15.88	15.85	-10	884	-1.13%
2021/08/19	0	0.00	22	16.04	15.85	-22	885	-2.49%
2021/08/18	8	15.89	2	15.65	16.45	6	887	0.68%
2021/08/17	5	15.82	1	16.10	15.70	4	894	0.45%
2021/08/16	19	16.10	1	16.10	16.10	18	898	2.00%
2021/08/12	6	17.12	1	17.10	17.10	5	902	0.55%
2021/08/10	8	17.35	0	0.00	17.20	8	922	0.87%
2021/08/09	0	0.00	40	18.05	17.90	-40	934	-4.28%
2021/08/05	2	18.35	6	18.50	18.25	-4	962	-0.42%
2021/08/04	0	0.00	16	18.46	18.50	-16	1,006	-1.59%
2021/08/03	1	18.40	3	18.42	18.40	-2	1,042	-0.19%
2021/08/02	0	0.00	12	18.42	18.40	-12	1,052	-1.14%
2021/07/27	0	0.00	2	19.63	19.55	-2	1,135	-0.18%
2021/07/26	0	0.00	6	20.38	20.50	-6	1,157	-0.52%
2021/07/12	0	0.00	1	19.55	19.55	-1	2,005	-0.05%
2021/07/08	0	0.00	1	19.40	19.50	-1	2,095	-0.05%
2021/07/07	0	0.00	4	19.24	19.25	-4	2,178	-0.18%
2021/07/06	0	0.00	7	19.24	19.25	-7	2,278	-0.31%
2021/07/05	0	0.00	9	19.46	19.45	-9	2,345	-0.38%
2021/07/02	0	0.00	6	19.09	19.00	-6	2,396	-0.25%
2021/06/30	0	0.00	2	19.20	19.20	-2	2,426	-0.08%
2021/06/25	0	0.00	1	19.30	19.30	-1	2,580	-0.04%
2021/06/24	7	19.11	0	0.00	19.20	7	2,653	0.26%
2021/06/23	8	18.35	0	0.00	19.00	8	2,725	0.29%
2021/06/22	6	18.65	23	18.61	18.40	-17	3,226	-0.53%
2021/06/21	8	18.72	14	18.67	18.50	-6	3,494	-0.17%
2021/06/18	3	19.42	1	19.40	19.25	2	3,514	0.06%
2021/06/15	13	19.54	0	0.00	19.45	13	3,586	0.36%
2021/06/11	6	19.57	12	19.56	19.45	-6	3,604	-0.17%
2021/06/09	12	19.23	3	19.03	18.90	9	3,620	0.25%
2021/06/08	2	19.08	23	19.13	19.00	-21	3,631	-0.58%
2021/06/07	0	0.00	5	19.10	19.20	-5	3,650	-0.14%
2021/06/04	0	0.00	3	19.42	19.25	-3	3,650	-0.08%
2021/06/03	4	19.39	2	19.45	19.40	2	3,671	0.05%
2021/06/02	9	19.78	20	19.55	19.30	-11	3,693	-0.30%
2021/06/01	12	19.66	0	0.00	19.75	12	3,711	0.32%
2021/05/31	4	19.25	17	19.41	19.45	-13	3,737	-0.35%
2021/05/28	2	19.35	1	19.20	19.25	1	3,798	0.03%
2021/05/27	8	18.82	3	18.93	18.90	5	4,110	0.12%
2021/05/26	6	18.75	3	18.93	18.70	3	4,265	0.07%
2021/05/25	0	0.00	28	18.93	18.70	-28	4,530	-0.62%
2021/05/24	1	18.50	3	18.33	18.70	-2	4,857	-0.04%
2021/05/21	14	17.99	3	17.93	18.10	11	5,024	0.22%
2021/05/20	0	0.00	1	17.50	17.10	-1	5,099	-0.02%
2021/05/19	9	17.43	29	17.46	17.65	-20	5,235	-0.38%
2021/05/18	75	16.75	4	15.89	16.80	71	5,425	1.31%
2021/05/17	6	15.58	26	15.75	15.35	-20	5,473	-0.37%
2021/05/14	1	17.45	27	17.25	16.95	-26	5,471	-0.48%
2021/05/13	29	16.90	5	17.60	17.15	24	5,519	0.43%
2021/05/12	7	16.91	26	17.81	16.80	-19	5,546	-0.34%
2021/05/11	94	19.20	81	18.67	18.30	13	5,579	0.23%
2021/05/10	0	0.00	14	20.20	19.90	-14	5,592	-0.25%
2021/05/07	4	20.30	0	0.00	20.60	4	5,600	0.07%
2021/05/06	89	19.72	85	19.95	19.50	4	5,594	0.07%
2021/05/05	104	20.37	0	0.00	20.00	104	5,582	1.86%	大買/鉅額交易
2021/05/04	161	20.31	3	20.33	20.00	158	5,577	2.83%	大買/鉅額交易
2021/05/03	38	21.86	66	22.83	21.65	-28	5,537	-0.51%
2021/04/29	7	23.64	12	23.91	23.55	-5	5,497	-0.09%
2021/04/28	16	23.03	31	23.39	23.90	-15	5,475	-0.27%
2021/04/27	34	23.71	32	23.69	23.55	2	5,463	0.04%
2021/04/26	22	24.03	68	24.11	23.70	-46	5,446	-0.84%
2021/04/23	8	24.68	18	24.47	24.20	-10	5,413	-0.18%
2021/04/22	31	25.43	235	26.48	25.30	-204	5,401	-3.78%	大賣/鉅額交易
2021/04/21	17	25.49	71	25.02	26.20	-54	5,187	-1.04%
2021/04/20	143	24.51	19	24.28	24.15	124	5,015	2.47%	大買/鉅額交易
2021/04/19	17	24.07	23	24.12	24.00	-6	4,980	-0.12%
2021/04/16	62	23.42	4	23.51	23.55	58	4,942	1.17%
2021/04/15	16	22.66	0	0.00	22.65	16	4,968	0.32%
2021/04/14	32	21.99	99	22.28	22.35	-67	4,981	-1.35%
2021/04/13	6	23.63	154	24.01	23.00	-148	4,968	-2.98%	大賣/鉅額交易
2021/04/12	135	23.92	71	24.05	24.40	64	4,938	1.30%	大買/
2021/04/09	82	23.66	27	23.82	23.50	55	5,065	1.09%
2021/04/08	226	23.25	3	23.35	23.30	223	5,095	4.38%	大買/鉅額交易
2021/04/07	58	22.69	0	0.00	22.90	58	5,072	1.14%
2021/04/06	41	22.54	0	0.00	22.40	41	5,094	0.80%
2021/04/01	31	22.31	1	22.55	22.25	30	5,206	0.58%
2021/03/31	20	22.49	0	0.00	22.35	20	5,235	0.38%
2021/03/30	0	0.00	24	22.95	23.00	-24	5,356	-0.45%
2021/03/29	29	22.32	86	22.33	22.70	-57	5,318	-1.07%
2021/03/26	9	22.82	20	22.85	22.85	-11	5,381	-0.20%
2021/03/25	3	24.38	252	23.24	23.05	-249	5,506	-4.52%	大賣/鉅額交易
2021/03/24	0	0.00	43	22.98	23.70	-43	5,087	-0.85%
2021/03/23	0	0.00	50	21.66	21.55	-50	4,828	-1.04%
2021/03/22	189	21.55	12	21.73	21.65	177	4,831	3.66%	大買/鉅額交易
2021/03/19	222	21.49	12	21.56	21.40	210	4,847	4.33%	大買/鉅額交易
2021/03/18	115	21.35	0	0.00	21.20	115	4,958	2.32%	大買/鉅額交易
2021/03/17	17	21.30	0	0.00	21.30	17	5,302	0.32%
2021/03/16	1	21.60	0	0.00	21.20	1	5,381	0.02%
2021/03/15	17	21.24	0	0.00	21.20	17	5,666	0.30%
2021/03/12	1	20.70	0	0.00	20.70	1	5,736	0.02%
2021/03/11	4	20.65	1	20.95	20.85	3	5,752	0.05%
2021/03/09	1	20.40	0	0.00	20.40	1	5,805	0.02%
2021/03/08	2	21.20	18	20.69	20.60	-16	5,795	-0.28%
2021/03/05	0	0.00	75	20.99	20.75	-75	5,789	-1.30%
2021/03/03	1	21.80	104	21.40	21.20	-103	5,833	-1.77%	大賣/鉅額交易
2021/03/02	34	22.90	60	22.94	22.10	-26	5,874	-0.44%
2021/02/26	167	22.62	0	0.00	22.45	167	5,582	2.99%	大買/鉅額交易
2021/02/25	16	22.70	285	22.61	22.70	-269	5,441	-4.94%	大賣/鉅額交易
2021/02/24	283	22.43	246	22.37	22.55	37	5,189	0.71%	大買/大賣/
2021/02/23	106	21.45	55	21.97	22.10	51	4,922	1.04%	大買/
2021/02/22	70	20.95	9	21.32	21.50	61	4,842	1.26%
2021/02/19	78	21.47	149	21.34	20.90	-71	4,772	-1.49%	大賣/
2021/02/18	3	20.48	114	21.23	21.35	-111	4,663	-2.38%	大賣/鉅額交易
2021/02/17	134	19.88	0	0.00	19.90	134	4,613	2.90%	大買/鉅額交易
2021/02/05	4	18.73	84	18.82	18.70	-80	4,665	-1.71%
2021/02/04	12	19.10	28	19.66	19.00	-16	4,662	-0.34%
2021/02/03	62	19.37	39	19.26	19.40	23	4,657	0.49%
2021/02/02	88	18.91	49	19.40	19.80	39	4,761	0.82%
2021/02/01	55	18.86	93	18.29	18.10	-38	4,687	-0.81%
2021/01/29	14	18.54	34	18.52	18.30	-20	4,645	-0.43%
2021/01/28	7	18.87	0	0.00	18.75	7	4,664	0.15%
2021/01/27	13	19.18	3	19.15	19.20	10	4,738	0.21%
2021/01/26	22	19.20	2	19.13	18.95	20	4,752	0.42%
2021/01/25	54	19.63	1	19.10	19.60	53	4,849	1.09%
2021/01/22	4	19.18	1	19.50	19.20	3	4,872	0.06%
2021/01/21	4	19.48	39	19.20	19.20	-35	4,873	-0.72%
2021/01/20	19	19.54	49	19.68	19.25	-30	4,948	-0.61%
2021/01/19	3	20.87	23	20.77	20.65	-20	4,959	-0.40%
2021/01/18	5	21.06	0	0.00	21.00	5	4,951	0.10%
2021/01/15	60	20.86	8	20.90	20.80	52	5,032	1.03%
2021/01/14	13	21.19	30	21.05	21.10	-17	5,011	-0.34%
2021/01/13	19	19.57	36	20.05	20.50	-17	4,911	-0.35%
2021/01/12	21	19.33	42	19.16	19.05	-21	4,888	-0.43%
2021/01/11	62	19.96	0	0.00	19.85	62	4,863	1.27%
2021/01/08	20	19.51	31	19.32	19.35	-11	4,832	-0.23%
2021/01/07	7	20.49	8	20.54	20.35	-1	4,757	-0.02%
2021/01/06	14	20.53	108	20.95	20.35	-94	4,723	-1.99%	大賣/
2021/01/05	5	21.18	64	21.22	21.10	-59	4,655	-1.27%
2021/01/04	170	21.93	84	21.66	21.60	86	4,596	1.87%	大買/
2020/12/31	154	21.41	16	21.17	20.85	138	4,363	3.16%	大買/鉅額交易
2020/12/30	2	21.00	49	21.19	20.65	-47	4,258	-1.10%
2020/12/29	63	21.05	6	21.18	20.90	57	4,213	1.35%
2020/12/28	18	21.71	89	21.71	21.70	-71	4,144	-1.71%
2020/12/25	22	20.63	41	20.67	20.90	-19	4,005	-0.47%
2020/12/24	86	20.96	56	20.99	20.55	30	3,945	0.76%
2020/12/23	43	20.32	8	19.81	20.00	35	3,774	0.93%
2020/12/22	52	20.05	140	20.62	19.55	-88	3,729	-2.36%	大賣/
2020/12/21	191	20.51	264	20.66	20.95	-73	3,592	-2.03%	大買/大賣/
2020/12/18	50	19.74	62	19.59	19.55	-12	3,392	-0.35%
2020/12/17	30	18.70	4	18.80	18.65	26	3,306	0.79%
2020/12/16	14	18.71	13	18.64	18.55	1	3,291	0.03%
2020/12/15	25	18.66	28	19.01	18.50	-3	3,263	-0.09%
2020/12/14	44	20.10	147	19.99	19.65	-103	3,211	-3.21%	大賣/鉅額交易
2020/12/11	200	20.46	192	20.65	20.15	8	3,069	0.26%	大買/大賣/
2020/12/10	121	19.53	34	19.31	19.65	87	2,707	3.21%	大買/
2020/12/09	168	19.18	205	18.94	19.60	-37	2,613	-1.42%	大買/大賣/
2020/12/08	70	17.75	71	17.96	18.20	-1	2,358	-0.04%
2020/12/07	11	17.45	29	17.51	17.45	-18	2,274	-0.79%
2020/12/04	119	17.78	74	17.62	17.50	45	2,247	2.00%	大買/
2020/12/03	21	17.40	24	17.40	17.35	-3	2,189	-0.14%
2020/12/02	3	17.60	6	17.45	17.45	-3	2,192	-0.14%
2020/12/01	57	17.51	35	17.40	17.55	22	2,197	1.00%
2020/11/30	1	17.60	0	0.00	17.40	1	2,191	0.05%
2020/11/27	1	17.50	0	0.00	17.70	1	2,172	0.05%
2020/11/26	28	17.25	0	0.00	17.50	28	2,092	1.34%
2020/11/25	7	16.63	0	0.00	16.60	7	1,978	0.35%
2020/11/20	1	17.50	0	0.00	17.30	1	1,917	0.05%
2020/11/19	2	17.10	0	0.00	17.55	2	1,846	0.11%
2020/11/18	3	17.00	0	0.00	16.90	3	1,754	0.17%
2020/11/17	8	17.33	4	17.26	16.95	4	1,737	0.23%
2020/11/16	0	0.00	16	17.60	17.60	-16	1,714	-0.93%
2020/11/13	1	15.80	0	0.00	17.20	1	1,567	0.06%
2020/11/11	0	0.00	51	16.04	16.00	-51	1,462	-3.49%
2020/11/09	0	0.00	1	15.50	15.20	-1	1,254	-0.08%
2020/11/06	0	0.00	1	15.65	15.25	-1	1,248	-0.08%
2020/11/05	0	0.00	1	15.95	15.65	-1	1,247	-0.08%
2020/11/04	0	0.00	1	15.60	15.80	-1	1,207	-0.08%
2020/11/03	0	0.00	2	15.65	15.55	-2	1,123	-0.18%
2020/10/26	1	14.55	0	0.00	14.70	1	778	0.13%
2020/10/22	2	14.50	0	0.00	14.95	2	637	0.31%
2020/10/21	10	14.50	0	0.00	14.50	10	591	1.69%
2020/10/19	0	0.00	1	12.90	13.00	-1	459	-0.22%
2020/10/14	0	0.00	1	12.75	12.95	-1	470	-0.21%
2020/10/12	0	0.00	1	13.05	12.65	-1	475	-0.21%
2020/10/08	6	13.09	0	0.00	13.05	6	481	1.25%
2020/10/07	9	13.15	0	0.00	13.15	9	487	1.85%
2020/10/06	5	13.08	0	0.00	13.10	5	499	1.00%
2020/10/05	5	13.00	0	0.00	13.00	5	513	0.97%
2020/09/30	0	0.00	2	12.80	12.90	-2	522	-0.38%
2020/09/29	0	0.00	1	12.70	12.80	-1	543	-0.18%
2020/09/28	0	0.00	1	12.80	12.75	-1	571	-0.17%
2020/09/25	0	0.00	1	13.00	12.55	-1	605	-0.17%
2020/09/23	0	0.00	3	13.25	13.20	-3	613	-0.49%
2020/09/21	0	0.00	2	13.48	13.50	-2	711	-0.28%
2020/09/17	0	0.00	1	13.50	13.50	-1	709	-0.14%
2020/09/16	0	0.00	1	13.50	13.55	-1	706	-0.14%
2020/09/15	0	0.00	1	13.55	13.60	-1	705	-0.14%
2020/09/14	0	0.00	2	13.63	13.50	-2	705	-0.28%
2020/09/10	0	0.00	2	14.95	14.70	-2	665	-0.30%
2020/09/09	0	0.00	2	14.55	14.90	-2	659	-0.30%
2020/09/07	0	0.00	1	15.65	14.80	-1	658	-0.15%
2020/09/04	0	0.00	1	14.55	15.35	-1	640	-0.16%
2020/09/02	0	0.00	2	14.35	14.45	-2	605	-0.33%
2020/09/01	0	0.00	2	14.38	14.30	-2	605	-0.33%
2020/08/31	0	0.00	2	14.43	14.35	-2	608	-0.33%
2020/08/28	0	0.00	3	14.30	14.30	-3	607	-0.49%
2020/08/27	0	0.00	2	14.30	14.25	-2	606	-0.33%
2020/08/26	0	0.00	2	14.23	14.15	-2	605	-0.33%
2020/08/25	0	0.00	3	14.12	14.15	-3	603	-0.50%
2020/08/24	0	0.00	2	13.88	13.95	-2	598	-0.33%
2020/08/21	0	0.00	2	13.63	13.80	-2	602	-0.33%
2020/08/20	0	0.00	3	14.20	13.45	-3	603	-0.50%
2020/08/19	0	0.00	2	14.68	14.35	-2	595	-0.34%
2020/08/18	0	0.00	3	14.75	14.60	-3	589	-0.51%
2020/08/17	0	0.00	2	14.05	14.50	-2	578	-0.35%
2020/08/14	0	0.00	2	14.05	14.00	-2	566	-0.35%
2020/08/13	0	0.00	3	14.12	13.85	-3	565	-0.53%
2020/08/12	0	0.00	2	13.90	13.95	-2	562	-0.36%
2020/08/11	0	0.00	3	14.07	13.95	-3	561	-0.53%
2020/08/10	0	0.00	2	13.75	13.75	-2	552	-0.36%
2020/08/07	0	0.00	2	13.75	13.65	-2	557	-0.36%
2020/08/06	0	0.00	3	13.92	13.75	-3	558	-0.54%
2020/08/05	0	0.00	2	13.80	13.75	-2	559	-0.36%
2020/08/04	0	0.00	3	13.67	13.70	-3	566	-0.53%
2020/08/03	0	0.00	5	13.61	13.55	-5	570	-0.88%
2020/07/30	0	0.00	4	13.41	13.40	-4	575	-0.70%
2020/07/29	0	0.00	2	13.35	13.30	-2	578	-0.35%
2020/07/28	0	0.00	3	13.47	13.20	-3	581	-0.52%
2020/07/27	0	0.00	2	13.45	13.35	-2	583	-0.34%
2020/07/24	0	0.00	3	14.02	13.70	-3	588	-0.51%
2020/07/23	0	0.00	3	14.22	14.10	-3	591	-0.51%
2020/07/22	0	0.00	4	14.10	14.10	-4	592	-0.68%
2020/07/21	3	14.10	3	14.07	14.00	0	587	0.00%
2020/07/20	0	0.00	3	13.87	13.95	-3	591	-0.51%
2020/07/17	0	0.00	2	14.00	13.90	-2	590	-0.34%
2020/07/16	0	0.00	3	14.15	14.05	-3	591	-0.51%
2020/07/15	0	0.00	3	14.35	14.20	-3	587	-0.51%
2020/07/14	0	0.00	3	14.27	14.35	-3	588	-0.51%
2020/07/13	0	0.00	3	14.20	14.25	-3	583	-0.51%
2020/07/10	0	0.00	2	13.95	13.80	-2	581	-0.34%
2020/07/09	0	0.00	3	14.37	14.25	-3	569	-0.53%
2020/07/08	0	0.00	3	14.03	14.30	-3	563	-0.53%
2020/07/07	0	0.00	5	14.83	14.05	-5	543	-0.92%
2020/07/03	0	0.00	2	15.50	15.20	-2	507	-0.39%
2020/07/02	0	0.00	2	15.20	15.15	-2	501	-0.40%
2020/07/01	0	0.00	2	15.60	15.15	-2	491	-0.41%
2020/06/30	0	0.00	2	14.18	15.40	-2	437	-0.46%
2020/06/29	0	0.00	3	13.92	14.00	-3	388	-0.77%
2020/06/24	0	0.00	1	14.15	14.25	-1	387	-0.26%
2020/06/23	0	0.00	2	14.38	14.25	-2	390	-0.51%
2020/06/22	0	0.00	1	14.35	14.25	-1	393	-0.25%
2020/06/19	0	0.00	2	14.55	14.35	-2	397	-0.50%
2020/06/18	0	0.00	2	14.05	14.30	-2	397	-0.50%
2020/06/17	0	0.00	1	14.00	14.00	-1	391	-0.26%
2020/06/16	0	0.00	2	13.88	13.90	-2	397	-0.50%
2020/06/15	0	0.00	1	13.50	13.50	-1	412	-0.24%
2020/06/09	0	0.00	2	14.50	14.45	-2	443	-0.45%
2020/06/08	0	0.00	1	14.40	14.45	-1	464	-0.22%
2020/06/05	0	0.00	1	14.20	14.35	-1	461	-0.22%
2020/06/04	0	0.00	2	14.10	14.15	-2	463	-0.43%
2020/05/04	0	0.00	5	13.97	14.00	-5	425	-1.17%
2020/04/24	0	0.00	4	12.54	12.55	-4	429	-0.93%
2020/04/22	0	0.00	3	12.15	12.20	-3	429	-0.70%
2020/04/21	0	0.00	8	12.13	12.00	-8	428	-1.87%
2020/04/20	0	0.00	2	12.50	12.60	-2	424	-0.47%
2020/04/06	0	0.00	2	10.28	10.30	-2	411	-0.49%
2020/03/25	0	0.00	1	10.10	10.15	-1	419	-0.24%
2020/03/23	2	9.16	0	0.00	9.13	2	416	0.48%
2020/03/20	0	0.00	3	9.07	9.61	-3	417	-0.72%
2020/03/19	1	8.75	0	0.00	8.74	1	408	0.24%
2020/03/18	1	9.71	9	9.79	9.71	-8	393	-2.03%
2020/03/17	3	9.74	11	10.02	9.80	-8	388	-2.06%
2020/03/16	4	10.66	0	0.00	10.65	4	380	1.05%
2020/03/12	3	12.90	0	0.00	12.90	3	366	0.82%
2020/03/11	0	0.00	1	14.40	14.30	-1	345	-0.29%
2020/03/10	1	14.40	0	0.00	14.40	1	347	0.29%
2020/03/09	1	14.35	0	0.00	14.35	1	346	0.29%
2020/03/06	1	14.90	0	0.00	14.90	1	344	0.29%
2020/03/05	2	15.18	0	0.00	15.15	2	352	0.57%
2020/03/04	1	14.95	0	0.00	14.95	1	365	0.27%
2020/03/03	1	14.95	1	14.95	14.95	0	399	0.00%
2020/03/02	0	0.00	1	14.15	14.45	-1	406	-0.25%
2020/02/27	0	0.00	1	14.90	14.50	-1	457	-0.22%
2020/02/26	4	14.85	0	0.00	14.85	4	455	0.88%
2020/02/24	2	15.18	0	0.00	15.10	2	459	0.44%
2020/02/21	2	15.45	0	0.00	15.40	2	462	0.43%
2020/02/19	3	15.40	0	0.00	15.35	3	532	0.56%
2020/02/18	9	15.44	0	0.00	15.35	9	538	1.67%
2020/02/13	1	15.30	0	0.00	15.30	1	559	0.18%
2020/02/10	0	0.00	3	14.73	14.90	-3	650	-0.46%
2020/02/07	0	0.00	2	15.40	15.10	-2	686	-0.29%
2020/02/06	0	0.00	2	15.38	15.45	-2	705	-0.28%
2020/02/05	1	15.20	2	15.23	15.15	-1	731	-0.14%
2020/02/03	3	14.57	0	0.00	14.50	3	752	0.40%
2020/01/30	2	15.70	0	0.00	15.65	2	764	0.26%
2019/12/27	1	18.10	0	0.00	18.10	1	950	0.11%
2019/12/24	10	17.98	0	0.00	17.90	10	1,251	0.80%
2019/12/23	21	18.18	8	18.15	18.15	13	1,284	1.01%
2019/12/20	85	18.08	4	18.05	18.00	81	1,291	6.27%
2019/12/19	2	17.90	0	0.00	17.90	2	1,300	0.15%
2019/12/18	3	18.05	0	0.00	18.05	3	1,322	0.23%
2019/12/13	1	18.15	0	0.00	17.95	1	1,579	0.06%
2019/12/10	1	18.10	3	18.15	18.10	-2	1,699	-0.12%
2019/12/09	0	0.00	2	18.08	18.05	-2	1,764	-0.11%
2019/12/06	0	0.00	3	18.12	18.05	-3	1,808	-0.17%
2019/12/05	1	18.10	0	0.00	18.05	1	1,938	0.05%
2019/12/03	1	18.05	1	18.00	18.05	0	1,957	0.00%
2019/12/02	1	18.40	2	18.38	18.05	-1	1,963	-0.05%
2019/11/29	5	18.33	2	18.65	18.25	3	1,968	0.15%
2019/11/28	6	18.68	1	18.60	18.70	5	1,975	0.25%
2019/11/27	0	0.00	2	18.50	18.45	-2	1,976	-0.10%
2019/11/26	14	18.51	2	18.70	18.50	12	1,987	0.60%
2019/11/25	0	0.00	1	18.40	18.45	-1	1,976	-0.05%
2019/11/22	1	18.50	2	18.38	18.25	-1	1,985	-0.05%
2019/11/21	0	0.00	2	18.33	18.30	-2	1,989	-0.10%
2019/11/20	0	0.00	2	18.40	18.45	-2	1,990	-0.10%
2019/11/19	7	18.45	6	18.65	18.45	1	2,013	0.05%
2019/11/18	1	17.90	2	17.90	18.65	-1	2,000	-0.05%
2019/11/15	0	0.00	2	17.83	17.85	-2	1,967	-0.10%
2019/11/14	3	17.75	2	17.95	17.75	1	1,971	0.05%
2019/11/13	0	0.00	3	17.98	18.00	-3	1,967	-0.15%
2019/11/12	1	18.00	2	17.80	18.00	-1	1,973	-0.05%
2019/11/11	0	0.00	3	18.85	17.75	-3	1,984	-0.15%
2019/11/08	0	0.00	33	18.83	18.85	-33	1,973	-1.67%
2019/11/07	0	0.00	15	18.61	18.65	-15	1,982	-0.76%
2019/11/06	0	0.00	2	18.95	18.60	-2	1,954	-0.10%
2019/11/05	0	0.00	24	18.80	18.80	-24	1,925	-1.25%
2019/11/04	0	0.00	5	18.60	18.60	-5	1,911	-0.26%
2019/11/01	0	0.00	4	18.08	18.25	-4	1,891	-0.21%
2019/10/31	0	0.00	1	18.05	18.05	-1	1,885	-0.05%
2019/10/29	2	18.33	0	0.00	18.15	2	1,901	0.11%
2019/10/28	1	18.50	0	0.00	18.30	1	1,911	0.05%
2019/10/25	2	18.80	0	0.00	18.35	2	1,923	0.10%
2019/10/24	32	18.80	4	19.10	18.80	28	1,934	1.45%
2019/10/23	1	18.55	0	0.00	18.35	1	2,005	0.05%
2019/10/22	1	18.65	0	0.00	18.40	1	2,073	0.05%
2019/10/21	0	0.00	2	18.55	18.55	-2	2,077	-0.10%
2019/10/18	1	19.00	2	18.65	18.65	-1	2,078	-0.05%
2019/10/17	0	0.00	6	19.00	19.00	-6	2,072	-0.29%
2019/10/16	1	18.40	3	18.30	18.25	-2	2,061	-0.10%
2019/10/14	0	0.00	1	18.10	18.15	-1	2,050	-0.05%
2019/10/09	1	17.70	1	17.45	17.55	0	2,039	0.00%
2019/10/08	2	18.45	0	0.00	17.70	2	2,039	0.10%
2019/10/03	0	0.00	2	18.25	18.65	-2	2,021	-0.10%
2019/10/02	21	18.55	2	18.70	18.55	19	2,009	0.95%
2019/10/01	2	18.25	0	0.00	18.85	2	1,995	0.10%
2019/09/27	44	18.54	2	19.60	18.45	42	1,944	2.16%
2019/09/26	2	18.50	0	0.00	18.80	2	1,716	0.12%
2019/09/25	5	18.53	0	0.00	18.30	5	1,687	0.30%
2019/09/24	3	18.78	0	0.00	18.70	3	1,684	0.18%
2019/09/23	4	18.60	6	18.75	18.75	-2	1,676	-0.12%
2019/09/20	1	18.65	9	18.85	18.85	-8	1,655	-0.48%
2019/09/19	2	18.20	12	18.50	18.50	-10	1,511	-0.66%
2019/09/18	22	18.21	0	0.00	18.20	22	1,460	1.51%
2019/09/17	2	18.35	0	0.00	18.25	2	1,407	0.14%
2019/09/16	2	18.05	0	0.00	18.45	2	1,396	0.14%
2019/09/12	0	0.00	3	18.30	18.05	-3	1,334	-0.22%
2019/09/10	0	0.00	12	18.08	18.05	-12	1,230	-0.98%
2019/09/09	0	0.00	4	18.25	18.65	-4	1,196	-0.33%
2019/09/06	2	17.60	28	17.85	17.85	-26	1,097	-2.37%
2019/09/05	1	17.40	0	0.00	17.40	1	1,080	0.09%
2019/09/04	1	17.45	2	17.70	17.45	-1	1,075	-0.09%
2019/09/03	1	17.35	3	17.83	17.45	-2	1,072	-0.19%
2019/09/02	1	17.30	2	17.30	17.70	-1	1,063	-0.09%
2019/08/30	4	17.30	0	0.00	17.30	4	1,048	0.38%
2019/08/29	4	17.25	1	17.50	17.25	3	1,019	0.29%
2019/08/28	2	17.08	0	0.00	17.20	2	1,001	0.20%
2019/08/27	0	0.00	1	16.20	16.75	-1	970	-0.10%
2019/08/26	1	16.00	0	0.00	16.05	1	965	0.10%
2019/08/23	2	16.45	0	0.00	16.45	2	967	0.21%
2019/08/22	4	16.60	0	0.00	16.60	4	965	0.41%
2019/08/21	85	16.69	0	0.00	17.00	85	940	9.04%
2019/08/20	22	16.64	0	0.00	16.55	22	930	2.36%
2019/08/19	50	16.65	0	0.00	16.60	50	931	5.37%
2019/08/16	14	16.50	0	0.00	16.45	14	929	1.51%
2019/08/15	25	16.09	0	0.00	16.30	25	933	2.68%
2019/08/14	0	0.00	1	16.80	16.40	-1	939	-0.11%
2019/08/13	2	16.65	2	16.65	16.40	0	933	0.00%
2019/08/12	12	16.63	5	16.61	16.60	7	922	0.76%
2019/08/08	13	15.50	1	15.60	15.60	12	911	1.32%
2019/08/06	10	15.21	1	15.40	15.40	9	915	0.98%
2019/08/05	3	15.60	3	15.45	15.45	0	923	0.00%
2019/08/02	14	16.05	0	0.00	15.90	14	932	1.50%
2019/08/01	11	16.35	2	16.55	16.35	9	954	0.94%
2019/07/31	35	16.56	8	16.61	16.70	27	958	2.82%
2019/07/30	0	0.00	2	16.88	16.60	-2	954	-0.21%
2019/07/29	18	16.82	2	17.30	16.80	16	949	1.69%
2019/07/26	56	17.10	4	17.26	17.10	52	938	5.54%
2019/07/25	0	0.00	26	17.23	17.25	-26	911	-2.85%
2019/07/24	88	15.60	6	16.13	16.45	82	792	10.35%
2019/07/23	33	15.17	4	15.14	15.10	29	747	3.88%
2019/07/22	22	14.98	4	14.98	15.05	18	784	2.30%
2019/07/19	10	14.82	5	14.90	14.90	5	856	0.58%
2019/07/18	0	0.00	7	15.07	14.90	-7	986	-0.71%
2019/07/17	45	15.18	2	15.20	15.15	43	1,113	3.86%
2019/07/16	57	15.17	4	15.14	15.25	53	1,163	4.56%
2019/07/15	20	15.11	2	15.28	15.00	18	1,183	1.52%
2019/07/12	0	0.00	2	15.40	15.20	-2	1,207	-0.17%
2019/07/11	21	15.36	2	15.60	15.30	19	1,230	1.54%
2019/07/10	68	15.61	2	15.55	15.55	66	1,269	5.20%
2019/07/09	67	15.47	2	15.45	15.45	65	1,417	4.59%
2019/07/08	46	15.51	3	15.62	15.40	43	1,588	2.71%
2019/07/05	54	15.57	2	15.55	15.55	52	1,701	3.06%
2019/07/04	44	15.37	3	15.35	15.40	41	1,741	2.35%
2019/07/02	59	15.41	0	0.00	15.50	59	1,970	2.99%
2019/07/01	32	15.36	4	15.40	15.30	28	2,014	1.39%
2019/06/28	8	15.15	1	15.15	15.15	7	2,082	0.34%
2019/06/27	0	0.00	5	15.12	15.10	-5	2,405	-0.21%
2019/06/26	2	15.05	7	15.07	15.05	-5	2,464	-0.20%
2019/06/25	0	0.00	5	15.21	15.15	-5	2,468	-0.20%
2019/06/24	9	15.17	2	15.18	15.15	7	2,480	0.28%
2019/06/21	0	0.00	4	15.50	15.25	-4	2,513	-0.16%
2019/06/20	0	0.00	4	15.24	15.30	-4	2,510	-0.16%
2019/06/19	0	0.00	2	15.20	15.05	-2	2,542	-0.08%
2019/06/18	0	0.00	2	15.10	14.90	-2	2,573	-0.08%
2019/06/17	25	15.15	3	15.17	15.15	22	2,794	0.79%
2019/06/14	14	15.11	0	0.00	15.30	14	3,046	0.46%
2019/06/13	0	0.00	2	14.75	14.75	-2	3,020	-0.07%
2019/06/12	0	0.00	3	14.75	14.75	-3	3,029	-0.10%
2019/06/11	9	14.50	0	0.00	14.55	9	3,034	0.30%
2019/06/10	0	0.00	3	14.52	14.55	-3	3,033	-0.10%
2019/06/04	0	0.00	2	14.40	14.40	-2	3,037	-0.07%
2019/06/03	0	0.00	9	14.29	14.30	-9	3,039	-0.30%
2019/05/31	0	0.00	2	14.65	14.65	-2	3,031	-0.07%
2019/05/30	0	0.00	9	14.53	14.60	-9	3,028	-0.30%
2019/05/29	0	0.00	14	14.28	14.35	-14	3,024	-0.46%
2019/05/28	0	0.00	21	14.27	14.25	-21	3,030	-0.69%
2019/05/27	0	0.00	53	14.22	14.30	-53	3,066	-1.73%
2019/05/24	0	0.00	11	14.27	14.20	-11	3,072	-0.36%
2019/05/23	1	14.35	12	14.43	14.30	-11	3,066	-0.36%
2019/05/22	0	0.00	56	14.87	14.70	-56	3,065	-1.83%
2019/05/21	0	0.00	14	14.75	14.80	-14	3,061	-0.46%
2019/05/20	0	0.00	25	14.76	14.55	-25	3,049	-0.82%
2019/05/17	0	0.00	88	15.51	15.00	-88	3,043	-2.89%
2019/05/16	0	0.00	81	15.69	15.55	-81	3,033	-2.67%
2019/05/15	0	0.00	12	16.07	16.05	-12	3,022	-0.40%
2019/05/14	0	0.00	18	15.86	15.85	-18	3,025	-0.59%
2019/05/13	2	16.05	48	16.18	16.00	-46	3,017	-1.52%
2019/05/10	1	16.25	25	16.67	16.20	-24	3,004	-0.80%
2019/05/09	10	16.67	9	16.63	16.60	1	3,012	0.03%
2019/05/08	0	0.00	8	17.10	17.10	-8	2,981	-0.27%
2019/05/07	4	17.65	0	0.00	17.65	4	2,968	0.13%
2019/05/06	0	0.00	2	17.70	17.70	-2	2,963	-0.07%
2019/05/03	1	18.70	0	0.00	18.60	1	2,940	0.03%
2019/05/02	14	18.56	0	0.00	18.60	14	2,942	0.48%
2019/04/30	1	18.40	3	18.60	18.50	-2	2,943	-0.07%
2019/04/29	1	19.15	0	0.00	18.40	1	2,933	0.03%
2019/04/26	0	0.00	6	19.05	18.95	-6	2,917	-0.21%
2019/04/25	0	0.00	2	19.85	19.60	-2	2,877	-0.07%
2019/04/24	0	0.00	33	19.88	19.80	-33	2,807	-1.18%
2019/04/23	33	19.60	39	19.36	19.60	-6	2,675	-0.22%
2019/04/22	4	19.34	10	19.05	19.20	-6	2,538	-0.24%
2019/04/19	3	18.60	17	18.62	18.60	-14	2,504	-0.56%
2019/04/18	9	18.48	13	19.00	18.35	-4	2,494	-0.16%
2019/04/17	25	18.93	17	19.35	18.90	8	2,481	0.32%
2019/04/16	23	19.13	3	19.15	19.10	20	2,473	0.81%
2019/04/15	0	0.00	67	19.85	19.60	-67	2,458	-2.73%
2019/04/11	3	19.15	17	18.90	19.15	-14	2,177	-0.64%
2019/04/10	16	18.95	0	0.00	18.95	16	2,070	0.77%
2019/04/09	0	0.00	4	19.06	19.00	-4	2,034	-0.20%
2019/04/08	14	18.89	0	0.00	18.90	14	1,926	0.73%
2019/04/03	2	18.75	10	18.60	18.60	-8	1,828	-0.44%
2019/04/02	0	0.00	39	18.65	18.70	-39	1,801	-2.17%
2019/04/01	5	18.85	23	18.90	19.00	-18	1,745	-1.03%
2019/03/29	15	17.90	22	17.79	17.90	-7	1,427	-0.49%
2019/03/28	3	17.32	0	0.00	17.25	3	1,376	0.22%
2019/03/27	6	17.51	0	0.00	17.45	6	1,401	0.43%
2019/03/26	0	0.00	21	17.75	17.65	-21	1,408	-1.49%
2019/03/25	3	17.25	4	17.30	17.25	-1	1,393	-0.07%
2019/03/22	3	17.85	0	0.00	17.80	3	1,400	0.21%
2019/03/21	2	18.13	0	0.00	18.10	2	1,388	0.14%
2019/03/20	0	0.00	226	18.06	18.20	-226	1,404	-16.09%	大賣/鉅額交易
2019/03/18	1	16.35	1	16.45	16.40	0	966	0.00%
2019/03/15	4	16.26	0	0.00	16.35	4	982	0.41%
2019/03/14	8	16.18	0	0.00	16.15	8	1,006	0.80%
2019/03/13	5	16.52	0	0.00	16.55	5	1,043	0.48%
2019/03/12	1	16.65	0	0.00	16.65	1	1,067	0.09%
2019/03/11	0	0.00	2	16.60	16.60	-2	1,120	-0.18%
2019/03/07	1	16.80	1	16.80	16.80	0	1,334	0.00%
2019/03/06	2	17.00	0	0.00	17.05	2	1,556	0.13%
2019/03/05	1	17.05	0	0.00	16.95	1	1,782	0.06%
2019/02/27	0	0.00	1	17.15	17.10	-1	1,838	-0.05%
2019/02/26	3	17.20	0	0.00	17.20	3	1,880	0.16%
2019/02/25	2	17.10	0	0.00	17.10	2	1,904	0.11%
2019/02/22	4	16.80	0	0.00	16.80	4	1,913	0.21%
2019/02/20	3	16.95	0	0.00	16.95	3	1,952	0.15%
2019/02/19	1	16.80	4	16.90	16.85	-3	1,964	-0.15%
2019/02/18	3	16.85	6	17.05	16.85	-3	1,989	-0.15%
2019/02/15	10	17.00	8	17.11	16.95	2	1,998	0.10%
2019/02/13	0	0.00	10	17.25	17.25	-10	2,004	-0.50%
2019/01/30	0	0.00	13	17.05	17.30	-13	2,005	-0.65%
2019/01/29	20	16.65	22	16.80	16.90	-2	1,980	-0.10%
2019/01/25	0	0.00	7	16.89	16.85	-7	1,985	-0.35%
2019/01/24	0	0.00	4	16.79	16.75	-4	1,982	-0.20%
2019/01/22	0	0.00	32	16.94	16.70	-32	2,001	-1.60%
2019/01/21	0	0.00	12	17.10	17.15	-12	1,997	-0.60%
2019/01/18	0	0.00	32	17.15	17.20	-32	1,995	-1.60%
2019/01/17	0	0.00	9	17.55	17.35	-9	1,990	-0.45%
2019/01/15	1	17.50	11	17.40	17.50	-10	1,982	-0.50%
2019/01/11	1	17.95	4	17.55	17.50	-3	1,969	-0.15%
2019/01/10	0	0.00	1	17.95	17.90	-1	1,953	-0.05%
2019/01/09	16	17.98	0	0.00	17.95	16	1,945	0.82%
2019/01/08	3	18.13	0	0.00	18.15	3	1,933	0.16%
2019/01/07	5	17.85	0	0.00	18.05	5	1,924	0.26%
2019/01/04	12	17.73	0	0.00	17.75	12	1,906	0.63%
2019/01/03	10	17.85	0	0.00	17.85	10	1,897	0.53%
2018/12/28	5	17.49	0	0.00	17.50	5	1,868	0.27%
2018/12/27	6	17.45	0	0.00	17.45	6	1,873	0.32%
2018/12/26	11	17.10	0	0.00	17.10	11	1,859	0.59%
2018/12/25	3	17.33	11	17.45	17.45	-8	1,843	-0.43%
2018/12/24	6	17.63	10	17.83	17.85	-4	1,821	-0.22%
2018/12/21	19	17.33	3	17.35	17.35	16	1,803	0.89%
2018/12/20	5	17.50	2	17.75	17.25	3	1,791	0.17%
2018/12/19	0	0.00	17	17.51	17.50	-17	1,759	-0.97%
2018/12/18	0	0.00	12	17.66	17.65	-12	1,736	-0.69%
2018/12/17	0	0.00	7	17.75	17.75	-7	1,712	-0.41%
2018/12/14	0	0.00	8	17.85	17.85	-8	1,693	-0.47%
2018/12/13	1	17.65	26	17.93	17.95	-25	1,668	-1.50%
2018/12/12	0	0.00	2	17.30	17.25	-2	1,616	-0.12%
2018/12/11	0	0.00	2	17.10	17.15	-2	1,593	-0.13%
2018/12/10	0	0.00	3	17.30	17.05	-3	1,564	-0.19%
2018/12/06	27	16.77	6	17.13	16.75	21	1,507	1.39%
2018/12/05	20	17.85	0	0.00	17.85	20	1,461	1.37%
2018/12/03	10	18.09	0	0.00	18.10	10	1,385	0.72%
2018/11/30	0	0.00	50	18.13	18.00	-50	1,309	-3.82%
2018/11/29	17	17.85	32	18.73	18.75	-15	1,161	-1.29%
2018/11/28	1	17.60	15	17.50	17.60	-14	935	-1.50%
2018/11/27	0	0.00	21	17.03	17.05	-21	707	-2.97%
2018/11/26	2	16.55	4	16.53	16.70	-2	672	-0.30%
2018/11/23	0	0.00	1	16.65	16.55	-1	641	-0.16%
2018/11/22	0	0.00	64	17.18	17.20	-64	591	-10.82%
2018/11/21	0	0.00	5	16.31	16.35	-5	529	-0.94%
2018/11/20	0	0.00	13	16.24	16.25	-13	511	-2.54%
2018/11/16	1	15.50	7	15.45	15.45	-6	475	-1.26%
2018/11/14	1	14.80	0	0.00	15.15	1	445	0.22%
2018/11/13	145	14.75	1	14.95	14.75	144	431	33.39%	大買/鉅額交易
2018/11/12	1	15.10	0	0.00	14.95	1	419	0.24%
2018/11/09	27	15.11	0	0.00	15.10	27	412	6.54%
2018/11/08	2	15.40	1	15.55	15.40	1	405	0.25%
2018/11/07	0	0.00	1	15.40	15.40	-1	397	-0.25%
2018/11/02	2	15.30	0	0.00	15.40	2	395	0.51%
2018/11/01	0	0.00	34	15.44	15.50	-34	392	-8.67%
2018/10/30	0	0.00	12	15.35	15.35	-12	388	-3.09%
2018/10/22	0	0.00	2	15.95	16.05	-2	378	-0.53%
2018/10/17	0	0.00	7	15.89	15.75	-7	410	-1.71%
2018/10/12	0	0.00	2	15.35	15.70	-2	423	-0.47%
2018/10/08	1	16.10	0	0.00	16.30	1	453	0.22%
2018/10/05	0	0.00	1	16.30	16.45	-1	465	-0.21%
2018/10/04	1	17.50	0	0.00	17.70	1	457	0.22%
2018/10/03	1	17.70	0	0.00	17.70	1	462	0.22%
2018/10/01	0	0.00	1	17.75	17.80	-1	474	-0.21%
2018/09/27	0	0.00	1	17.35	17.40	-1	502	-0.20%
2018/09/19	1	17.80	0	0.00	17.95	1	650	0.15%
2018/09/18	15	17.65	0	0.00	17.65	15	748	2.00%
2018/09/13	1	17.75	0	0.00	17.75	1	775	0.13%
2018/09/05	4	18.80	0	0.00	19.05	4	826	0.48%
2018/09/04	4	19.01	0	0.00	19.05	4	840	0.48%
2018/09/03	11	18.73	0	0.00	18.90	11	847	1.30%
2018/08/31	12	18.69	0	0.00	18.75	12	865	1.39%
2018/08/30	2	18.70	3	18.85	18.75	-1	877	-0.11%
2018/08/29	7	18.54	0	0.00	18.75	7	890	0.79%
2018/08/28	15	18.83	0	0.00	18.80	15	912	1.64%
2018/08/27	1	18.75	0	0.00	18.85	1	932	0.11%
2018/08/22	0	0.00	1	18.60	18.70	-1	949	-0.11%
2018/08/20	0	0.00	8	17.50	17.65	-8	957	-0.84%
2018/08/17	0	0.00	2	17.63	17.65	-2	963	-0.21%
2018/08/14	0	0.00	8	17.51	17.60	-8	971	-0.82%
2018/08/13	1	17.10	20	17.48	17.30	-19	970	-1.96%
2018/08/10	0	0.00	4	18.13	18.10	-4	971	-0.41%
2018/08/09	0	0.00	2	17.90	18.05	-2	978	-0.20%
2018/08/07	7	17.97	9	18.06	17.90	-2	987	-0.20%
2018/08/02	1	18.45	0	0.00	18.45	1	994	0.10%
2018/08/01	0	0.00	7	18.76	18.85	-7	988	-0.71%
2018/07/30	0	0.00	22	18.83	18.80	-22	986	-2.23%
2018/07/26	0	0.00	2	19.35	19.30	-2	975	-0.21%
2018/07/25	0	0.00	12	19.09	19.20	-12	972	-1.23%
2018/07/24	1	19.05	0	0.00	19.15	1	959	0.10%
2018/07/23	2	19.05	0	0.00	19.20	2	951	0.21%
2018/07/20	0	0.00	14	19.62	19.45	-14	947	-1.48%
2018/07/19	17	20.10	7	20.00	20.00	10	934	1.07%
2018/07/18	8	19.85	11	19.85	20.00	-3	921	-0.33%
2018/07/17	0	0.00	10	19.82	19.80	-10	893	-1.12%
2018/07/16	1	19.65	0	0.00	19.65	1	875	0.11%
2018/07/13	0	0.00	6	19.45	19.50	-6	858	-0.70%
2018/07/11	0	0.00	3	19.55	19.60	-3	836	-0.36%
2018/07/10	0	0.00	14	19.68	19.85	-14	831	-1.68%
2018/07/09	8	19.60	0	0.00	19.60	8	831	0.96%
2018/07/06	6	19.92	0	0.00	19.80	6	824	0.73%
2018/07/05	0	0.00	10	20.20	20.20	-10	819	-1.22%
2018/07/04	26	20.48	2	20.45	20.45	24	795	3.02%
2018/07/03	9	20.23	8	20.35	20.35	1	771	0.13%
2018/07/02	18	20.30	6	20.50	20.50	12	756	1.59%
2018/06/29	1	20.55	2	20.60	20.55	-1	741	-0.13%
2018/06/28	1	20.20	25	20.35	20.60	-24	699	-3.43%
2018/06/26	1	19.25	0	0.00	19.45	1	559	0.18%
2018/06/25	9	19.40	1	19.45	19.45	8	558	1.43%
2018/06/22	6	19.25	0	0.00	19.30	6	555	1.08%
2018/06/20	0	0.00	12	19.15	19.15	-12	541	-2.22%
2018/06/19	1	18.95	0	0.00	18.95	1	536	0.19%
2018/06/15	1	18.95	0	0.00	18.95	1	530	0.19%
2018/06/12	3	19.45	0	0.00	19.45	3	494	0.61%
2018/06/11	2	19.20	0	0.00	19.25	2	489	0.41%
2018/06/08	1	19.15	0	0.00	19.15	1	481	0.21%
2018/06/07	1	18.80	0	0.00	19.10	1	466	0.21%
2018/06/06	0	0.00	5	19.03	19.05	-5	460	-1.09%
2018/06/05	0	0.00	2	18.88	18.90	-2	452	-0.44%
2018/06/04	0	0.00	4	18.50	18.50	-4	442	-0.90%
2018/06/01	0	0.00	1	18.20	18.05	-1	429	-0.23%
2018/05/30	1	17.65	0	0.00	17.65	1	437	0.23%
2018/05/29	0	0.00	1	17.55	17.60	-1	431	-0.23%
2018/05/28	1	17.05	0	0.00	17.05	1	418	0.24%
2018/05/25	1	16.45	1	16.60	16.60	0	415	0.00%
2018/05/24	1	16.35	0	0.00	16.55	1	411	0.24%
2018/05/21	0	0.00	3	16.65	16.65	-3	414	-0.72%
2018/05/17	0	0.00	1	16.85	16.85	-1	416	-0.24%
2018/05/15	0	0.00	1	16.90	16.95	-1	410	-0.24%
2018/05/14	0	0.00	2	17.05	17.05	-2	423	-0.47%
2018/05/02	0	0.00	2	17.15	17.30	-2	571	-0.35%
2018/04/30	0	0.00	2	17.25	17.25	-2	566	-0.35%
2018/04/27	0	0.00	1	17.15	17.15	-1	569	-0.18%
2018/04/18	0	0.00	1	17.65	17.65	-1	610	-0.16%
2018/03/30	0	0.00	3	18.03	17.85	-3	629	-0.48%
2018/03/29	0	0.00	2	17.85	17.95	-2	627	-0.32%
2018/03/28	1	17.80	5	18.42	17.80	-4	622	-0.64%
2018/03/27	1	18.60	0	0.00	18.60	1	612	0.16%
2018/03/26	2	18.78	0	0.00	18.75	2	609	0.33%
2018/03/21	1	19.65	2	19.65	19.65	-1	610	-0.16%
2018/03/20	0	0.00	3	19.73	19.65	-3	610	-0.49%
2018/03/19	1	19.65	0	0.00	19.65	1	612	0.16%
2018/03/16	2	19.85	0	0.00	19.80	2	611	0.33%
2018/03/14	5	19.55	0	0.00	19.55	5	607	0.82%
2018/03/09	0	0.00	2	19.65	19.65	-2	632	-0.32%
2018/03/08	2	19.80	0	0.00	19.75	2	705	0.28%
2018/03/06	1	19.80	0	0.00	19.80	1	779	0.13%
2018/03/02	0	0.00	2	19.15	19.15	-2	772	-0.26%
2018/02/26	0	0.00	1	18.90	18.90	-1	773	-0.13%
2018/02/23	1	18.80	0	0.00	18.80	1	770	0.13%
2018/02/08	0	0.00	1	18.30	18.30	-1	749	-0.13%
2018/02/05	1	19.75	0	0.00	19.75	1	732	0.14%
2018/02/02	0	0.00	19	20.55	20.55	-19	726	-2.62%
2018/01/23	0	0.00	9	20.05	20.05	-9	573	-1.57%
2018/01/19	0	0.00	2	20.15	20.15	-2	573	-0.35%
2018/01/15	0	0.00	2	20.30	20.30	-2	555	-0.36%
2018/01/11	0	0.00	2	19.65	19.65	-2	517	-0.39%
2018/01/08	17	19.50	0	0.00	19.50	17	516	3.29%