三商 (2905)-凱基-台北券商分點個股進出

台股 » 個股 » 三商 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

三商

(2905)

可現股當沖

股價
15.05
漲跌
▲0.65
漲幅
+4.51%
成交量
2,663張
產業
上市貿易百貨類股
154人加入追蹤

立即追蹤
本地時間:14:30

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

三商 (2905)籌碼相關－凱基-台北券商分點個股進出

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

凱基-台北券商分點個股進出
凱基-台北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
2024/05/10	387	14.80	54	14.84	15.05	333	1,245	26.73%	大買/鉅額交易
2024/05/09	2,528	14.40	2,658	14.40	14.40	-130	1,207	-10.77%	大買/大賣/鉅額交易
2024/05/08	625	14.50	578	14.50	14.50	47	1,166	4.03%	大買/大賣/
2024/05/07	1,236	14.49	1,454	14.48	14.55	-218	1,166	-18.69%	大買/大賣/鉅額交易
2024/05/06	2,172	14.84	2,240	14.83	14.65	-68	1,132	-6.01%	大買/大賣/
2024/05/03	1,664	14.65	1,658	14.65	14.65	6	1,081	0.55%	大買/大賣/
2024/05/02	1,452	14.53	1,239	14.53	14.60	213	1,056	20.16%	大買/大賣/鉅額交易
2024/04/30	2,003	14.33	2,316	14.33	14.15	-313	1,004	-31.16%	大買/大賣/鉅額交易
2024/04/29	1,284	14.42	1,034	14.45	14.45	250	957	26.10%	大買/大賣/鉅額交易
2024/04/26	43	14.02	52	14.06	14.05	-9	891	-1.01%
2024/04/25	5	14.12	90	14.26	14.10	-85	888	-9.56%
2024/04/24	72	13.88	31	14.02	14.05	41	866	4.73%
2024/04/23	65	13.68	20	13.75	13.75	45	846	5.32%
2024/04/22	86	13.50	15	13.54	13.60	71	865	8.20%
2024/04/19	42	13.39	38	13.28	13.25	4	861	0.46%
2024/04/18	0	0.00	46	13.57	13.55	-46	844	-5.45%
2024/04/17	0	0.00	43	13.63	13.65	-43	841	-5.11%
2024/04/16	134	13.68	163	13.64	13.55	-29	838	-3.46%	大買/大賣/
2024/04/15	91	13.75	141	13.78	13.80	-50	812	-6.16%	大賣/
2024/04/12	186	13.79	201	13.91	13.65	-15	779	-1.92%	大買/大賣/
2024/04/11	8	12.99	59	13.11	13.05	-51	677	-7.53%
2024/04/10	47	13.04	13	13.08	13.10	34	673	5.05%
2024/04/09	112	12.65	15	12.80	12.80	97	658	14.74%	大買/
2024/04/08	51	12.50	14	12.50	12.50	37	643	5.75%
2024/04/03	3	12.50	26.9	12.48	12.45	-23.9	639	-3.73%
2024/04/02	0.1	12.55	26	12.57	12.50	-26	639	-4.06%
2024/04/01	8	12.55	0	0.00	12.60	8	634	1.26%
2024/03/29	0.3	12.75	23	12.69	12.65	-22.7	638	-3.56%
2024/03/28	30	12.60	40	12.60	12.60	-10	634	-1.58%
2024/03/27	142	12.45	6	12.55	12.55	136	631	21.52%	大買/鉅額交易
2024/03/26	32	12.45	8	12.38	12.35	24	626	3.83%
2024/03/25	0	0.00	3	12.45	12.45	-3	631	-0.47%
2024/03/22	4	12.30	3	12.35	12.35	1	637	0.16%
2024/03/21	84	12.29	25	12.34	12.30	59	644	9.15%
2024/03/20	91	12.18	32	12.25	12.25	59	644	9.16%
2024/03/19	22	12.25	5	12.22	12.20	17	636	2.67%
2024/03/18	47.6	12.15	289	12.27	12.30	-241.4	641	-37.62%	大賣/鉅額交易
2024/03/15	0	0.00	98	12.55	12.55	-98	643	-15.23%
2024/03/14	4	12.65	71	12.63	12.60	-67	677	-9.89%
2024/03/13	2	12.60	35	12.62	12.65	-33	679	-4.85%
2024/03/12	104	12.71	44	12.72	12.70	60	679	8.83%	大買/
2024/03/11	0.1	12.45	52	12.49	12.55	-51.9	684	-7.58%
2024/03/08	1	12.45	325	12.40	12.40	-324	690	-46.95%	大賣/鉅額交易
2024/03/07	30.1	12.50	80	12.46	12.50	-49.9	683	-7.31%
2024/03/06	91	12.50	29	12.51	12.45	62	678	9.13%
2024/03/05	70	12.50	66	12.52	12.45	4	684	0.59%
2024/03/04	11.1	12.60	58	12.58	12.50	-46.9	683	-6.86%
2024/03/01	17	12.65	112	12.62	12.65	-95	682	-13.93%	大賣/
2024/02/29	26	12.75	82	12.76	12.70	-56	682	-8.21%
2024/02/27	4	12.61	72	12.63	12.65	-68	664	-10.23%
2024/02/26	0.1	12.65	33	12.63	12.70	-32.9	676	-4.87%
2024/02/23	0	0.00	83	12.68	12.60	-83	692	-11.98%
2024/02/22	1	12.65	29	12.70	12.65	-28	706	-3.96%
2024/02/21	8.2	12.66	42	12.70	12.65	-33.8	727	-4.64%
2024/02/20	1.1	12.76	35	12.80	12.75	-33.9	838	-4.04%
2024/02/19	48.1	12.79	21	12.81	12.85	27.1	861	3.14%
2024/02/16	80	12.58	0	0.00	12.65	80	933	8.57%
2024/02/15	74	12.40	40	12.40	12.45	34	929	3.66%
2024/02/05	3.1	12.45	49	12.45	12.40	-45.9	939	-4.89%
2024/02/02	4	12.50	0	0.00	12.50	4	950	0.42%
2024/02/01	64	12.46	9	12.50	12.50	55	997	5.51%
2024/01/31	20	12.37	91	12.39	12.40	-71	1,002	-7.08%
2024/01/30	0	0.00	26	12.45	12.45	-26	998	-2.60%
2024/01/29	92	12.55	4	12.60	12.60	88	1,005	8.75%
2024/01/26	40	12.55	24	12.50	12.50	16	1,062	1.51%
2024/01/25	24.2	12.55	72	12.42	12.50	-47.8	1,071	-4.46%
2024/01/24	142	12.73	3	12.75	12.75	139	1,054	13.18%	大買/鉅額交易
2024/01/23	2	12.70	3.9	12.66	12.65	-1.9	1,052	-0.18%
2024/01/22	10	12.56	68	12.66	12.65	-58	1,057	-5.49%
2024/01/19	66	12.56	33	12.57	12.60	33	1,064	3.10%
2024/01/18	0	0.00	14	12.63	12.60	-14	1,064	-1.32%
2024/01/17	59	12.62	116	12.63	12.55	-57	1,092	-5.22%	大賣/
2024/01/16	24	12.70	151	12.79	12.70	-127	1,079	-11.77%	大賣/鉅額交易
2024/01/15	18	13.07	9	13.12	13.05	9	1,056	0.85%
2024/01/12	5	13.15	49	13.15	13.15	-44	1,060	-4.15%
2024/01/11	1	13.15	20	13.23	13.20	-19	1,069	-1.78%
2024/01/10	0	0.00	108	13.31	13.20	-108	1,089	-9.91%	大賣/鉅額交易
2024/01/09	0	0.00	4	13.50	13.45	-4	1,081	-0.37%
2024/01/08	11	13.60	4	13.50	13.50	7	1,082	0.65%
2024/01/05	10	13.59	4	13.60	13.60	6	1,080	0.56%
2024/01/04	50	13.55	4	13.55	13.55	46	1,078	4.26%
2024/01/03	17	13.60	99	13.55	13.55	-82	1,088	-7.53%
2024/01/02	29	13.66	2	13.65	13.65	27	1,091	2.47%
2023/12/29	9	13.75	6	13.70	13.70	3	1,097	0.27%
2023/12/28	1	13.75	2	13.80	13.80	-1	1,113	-0.09%
2023/12/27	115	13.80	5	13.80	13.80	110	1,118	9.83%	大買/鉅額交易
2023/12/26	164	13.69	7	13.72	13.75	157	1,117	14.04%	大買/鉅額交易
2023/12/25	0	0.00	36	13.63	13.55	-36	1,114	-3.23%
2023/12/22	0	0.00	54	13.67	13.60	-54	1,121	-4.82%
2023/12/21	0	0.00	18	13.65	13.65	-18	1,131	-1.59%
2023/12/20	90	13.65	163	13.72	13.75	-73	1,152	-6.34%	大賣/
2023/12/19	0	0.00	97	13.66	13.60	-97	1,241	-7.82%
2023/12/18	22	13.67	34	13.70	13.70	-12	1,251	-0.96%
2023/12/15	2	13.55	12	13.59	13.55	-10	1,248	-0.80%
2023/12/14	76	13.52	13	13.53	13.55	63	1,247	5.05%
2023/12/13	12	13.25	99	13.32	13.40	-87	1,248	-6.97%
2023/12/12	163	13.16	49	13.17	13.20	114	1,243	9.17%	大買/鉅額交易
2023/12/11	1	13.45	61	13.61	13.35	-60	1,220	-4.92%
2023/12/08	0	0.00	74	13.91	13.90	-74	1,191	-6.21%
2023/12/07	0	0.00	50	13.97	13.95	-50	1,195	-4.18%
2023/12/06	12	13.93	21	13.98	14.00	-9	1,207	-0.75%
2023/12/05	10	13.65	6	13.80	13.80	4	1,193	0.34%
2023/12/04	60	13.73	6	13.70	13.70	54	1,216	4.44%
2023/12/01	18	13.65	37	13.65	13.65	-19	1,222	-1.55%
2023/11/30	25	13.55	12	13.63	13.70	13	1,225	1.06%
2023/11/29	33	13.62	5	13.55	13.55	28	1,224	2.29%
2023/11/28	41	13.60	4	13.60	13.60	37	1,230	3.01%
2023/11/27	81	13.67	17	13.73	13.55	64	1,236	5.17%
2023/11/24	2	13.65	5	13.70	13.70	-3	1,243	-0.24%
2023/11/22	108	13.85	17	13.81	13.85	91	1,241	7.33%	大買/
2023/11/21	207	13.71	31	13.65	13.70	176	1,229	14.32%	大買/鉅額交易
2023/11/20	75	13.64	38	13.57	13.55	37	1,231	3.00%
2023/11/17	192	13.78	100	13.69	13.50	92	1,210	7.60%	大買/
2023/11/16	125	13.34	27	13.40	13.40	98	1,099	8.91%	大買/
2023/11/15	437	13.31	156	13.34	13.45	281	1,074	26.16%	大買/大賣/鉅額交易
2023/11/14	0	0.00	42	12.96	13.00	-42	999	-4.20%
2023/11/13	0	0.00	225	12.91	12.95	-225	1,004	-22.40%	大賣/鉅額交易
2023/11/10	2	13.05	135	13.03	12.95	-133	989	-13.44%	大賣/鉅額交易
2023/11/09	74	13.20	19	13.20	13.10	55	979	5.61%
2023/11/08	70	13.01	5	13.05	13.05	65	933	6.96%
2023/11/07	0	0.00	31	13.04	13.00	-31	928	-3.34%
2023/11/06	141	13.09	53	13.08	13.10	88	925	9.51%	大買/
2023/11/03	424	12.83	122	13.07	12.95	302	904	33.39%	大買/大賣/鉅額交易
2023/11/02	164	12.71	10	12.70	12.70	154	841	18.30%	大買/鉅額交易
2023/11/01	27	12.66	33	12.61	12.70	-6	827	-0.72%
2023/10/31	5	12.70	2	12.60	12.60	3	826	0.36%
2023/10/30	19	12.85	116	12.82	12.70	-97	826	-11.73%	大賣/
2023/10/27	21	12.90	13	12.87	12.85	8	820	0.98%
2023/10/26	10	12.78	18	12.82	12.85	-8	810	-0.99%
2023/10/25	241	12.72	18	12.85	12.85	223	803	27.77%	大買/鉅額交易
2023/10/24	33	12.58	4	12.60	12.60	29	774	3.75%
2023/10/23	47	12.60	5	12.60	12.60	42	770	5.45%
2023/10/20	208	12.60	8	12.60	12.60	200	764	26.16%	大買/鉅額交易
2023/10/19	0	0.00	6	12.60	12.60	-6	756	-0.79%
2023/10/18	189	12.58	24	12.54	12.55	165	751	21.97%	大買/鉅額交易
2023/10/17	2	12.40	40	12.45	12.40	-38	724	-5.24%
2023/10/16	1	12.50	11	12.50	12.50	-10	731	-1.37%
2023/10/13	3	12.45	21	12.50	12.45	-18	735	-2.45%
2023/10/12	2	12.50	8	12.54	12.50	-6	740	-0.81%
2023/10/11	35	12.55	0	0.00	12.55	35	744	4.70%
2023/10/06	117	12.50	1	12.50	12.55	116	742	15.62%	大買/鉅額交易
2023/10/05	95	12.45	8	12.46	12.45	87	731	11.89%
2023/10/04	12	12.45	229	12.31	12.45	-217	730	-29.72%	大賣/鉅額交易
2023/10/03	15	12.40	173	12.40	12.40	-158	713	-22.13%	大賣/鉅額交易
2023/10/02	4	12.40	134	12.42	12.40	-130	711	-18.27%	大賣/鉅額交易
2023/09/28	4	12.45	31	12.45	12.45	-27	712	-3.79%
2023/09/27	6	12.45	29	12.40	12.45	-23	708	-3.24%
2023/09/26	10	12.40	159	12.46	12.40	-149	702	-21.22%	大賣/鉅額交易
2023/09/25	0	0.00	133	12.54	12.50	-133	695	-19.13%	大賣/鉅額交易
2023/09/22	229	12.60	200	12.56	12.55	29	677	4.28%	大買/大賣/
2023/09/21	33	13.02	93	13.09	12.85	-60	577	-10.40%
2023/09/20	11	13.30	55	13.27	13.20	-44	567	-7.76%
2023/09/19	14	13.30	17	13.34	13.30	-3	565	-0.53%
2023/09/18	62	13.37	34	13.33	13.30	28	563	4.97%
2023/09/15	39	13.46	13	13.45	13.35	26	564	4.61%
2023/09/14	62	13.41	6	13.45	13.45	56	565	9.90%
2023/09/13	129.8	13.46	11	13.45	13.45	118.8	558	21.27%	大買/鉅額交易
2023/09/12	12	13.40	21	13.42	13.45	-9	551	-1.63%
2023/09/11	2	13.35	109	13.36	13.50	-107	539	-19.82%	大賣/鉅額交易
2023/09/08	0	0.00	20	13.42	13.40	-20	521	-3.84%
2023/09/07	239	13.38	36	13.43	13.55	203	517	39.24%	大買/鉅額交易
2023/09/06	5	13.20	328	13.28	13.30	-323	487	-66.29%	大賣/鉅額交易
2023/09/05	21	13.35	157	13.35	13.35	-136	478	-28.40%	大賣/鉅額交易
2023/09/04	59	13.28	185	13.39	13.40	-126	469	-26.85%	大賣/鉅額交易
2023/09/01	77.6	13.31	150	13.40	13.40	-72.4	462	-15.64%	大賣/
2023/08/31	0	0.00	285	13.35	13.40	-285	455	-62.62%	大賣/鉅額交易
2023/08/30	43	13.41	147	13.42	13.40	-104	445	-23.34%	大賣/鉅額交易
2023/08/29	107	13.45	226	13.49	13.50	-119	434	-27.41%	大買/大賣/鉅額交易
2023/08/28	1	13.70	139	13.67	13.65	-138	423	-32.59%	大賣/鉅額交易
2023/08/25	19	13.63	169	13.65	13.70	-150	422	-35.52%	大賣/鉅額交易
2023/08/24	160	13.78	156	13.63	13.60	4	416	0.96%	大買/大賣/
2023/08/23	30	14.03	142	13.97	13.95	-112	397	-28.20%	大賣/鉅額交易
2023/08/22	9	14.03	141	14.13	14.20	-132	395	-33.40%	大賣/鉅額交易
2023/08/21	15	13.88	116	13.95	13.95	-101	390	-25.84%	大賣/鉅額交易
2023/08/18	30	13.85	153	13.89	13.85	-123	390	-31.49%	大賣/鉅額交易
2023/08/17	130	13.78	174	13.85	13.85	-44	389	-11.31%	大買/大賣/
2023/08/16	16	14.00	24	14.00	14.00	-8	380	-2.10%
2023/08/15	4	14.15	23	14.15	14.15	-19	378	-5.02%
2023/08/14	11	14.20	153	14.17	14.15	-142	383	-36.99%	大賣/鉅額交易
2023/08/11	12	14.32	21	14.41	14.35	-9	386	-2.33%
2023/08/10	0	0.00	51	14.36	14.40	-51	386	-13.20%
2023/08/09	5	14.53	11	14.51	14.45	-6	386	-1.55%
2023/08/08	5	14.51	29	14.51	14.45	-24	385	-6.23%
2023/08/07	40	14.60	7	14.64	14.60	33	382	8.63%
2023/08/04	0	0.00	27	14.66	14.65	-27	381	-7.08%
2023/08/02	3	14.75	18	14.73	14.75	-15	381	-3.93%
2023/08/01	17	14.73	17	14.79	14.75	0	382	0.00%
2023/07/31	11	14.82	14	14.85	14.65	-3	381	-0.79%
2023/07/28	20	14.79	4	14.75	14.75	16	377	4.24%
2023/07/27	47	14.69	4	14.70	14.70	43	377	11.40%
2023/07/26	46	14.58	1	14.55	14.55	45	378	11.90%
2023/07/25	0	0.00	22	14.52	14.50	-22	377	-5.82%
2023/07/24	0	0.00	24	14.55	14.50	-24	378	-6.34%
2023/07/21	80	14.61	13	14.63	14.65	67	376	17.79%
2023/07/20	30	14.56	1	14.55	14.60	29	374	7.74%
2023/07/19	14	14.58	116	14.58	14.55	-102	373	-27.29%	大賣/鉅額交易
2023/07/18	22	14.66	84	14.67	14.70	-62	372	-16.66%
2023/07/17	23	14.85	15	14.84	14.80	8	371	2.15%
2023/07/14	25	14.91	14	14.93	14.95	11	372	2.96%
2023/07/13	11	14.88	29	14.88	14.85	-18	366	-4.91%
2023/07/12	1	15.05	2	15.20	15.05	-1	358	-0.28%
2023/07/11	10	15.05	36	15.11	15.25	-26	364	-7.13%
2023/07/10	6	14.93	13	14.92	14.85	-7	364	-1.92%
2023/07/07	4	14.85	42	14.88	14.85	-38	364	-10.44%
2023/07/06	0	0.00	64	15.05	14.95	-64	358	-17.83%
2023/07/05	8	15.10	26	15.15	15.15	-18	350	-5.13%
2023/07/04	1	15.10	11	15.20	15.20	-10	351	-2.84%
2023/07/03	164	15.15	12	15.20	15.20	152	352	43.14%	大買/鉅額交易
2023/06/30	31	15.13	0	0.00	15.20	31	346	8.94%
2023/06/29	2	15.05	25	15.10	15.05	-23	344	-6.69%
2023/06/28	43	15.05	35	15.16	15.00	8	344	2.32%
2023/06/27	0	0.00	88	15.18	15.20	-88	337	-26.08%
2023/06/26	2	15.20	17	15.19	15.20	-15	332	-4.51%
2023/06/21	135	15.19	4	15.15	15.25	131	333	39.23%	大買/鉅額交易
2023/06/20	15	15.10	10	15.10	15.10	5	327	1.53%
2023/06/19	4	15.20	35	15.16	15.20	-31	322	-9.62%
2023/06/16	44	15.29	0	0.00	15.20	44	323	13.60%
2023/06/14	17	15.31	8	15.38	15.30	9	326	2.75%
2023/06/13	47	15.43	13	15.48	15.40	34	332	10.23%
2023/06/12	13	15.23	68	15.26	15.30	-55	330	-16.66%
2023/06/09	35	15.26	3	15.30	15.30	32	336	9.51%
2023/06/08	5	15.24	27	15.37	15.20	-22	337	-6.52%
2023/06/07	62	15.32	3	15.40	15.40	59	341	17.28%
2023/06/06	1	15.25	6	15.27	15.30	-5	340	-1.47%
2023/06/05	27	15.20	2	15.20	15.20	25	337	7.41%
2023/06/02	22	15.11	3	15.20	15.20	19	335	5.66%
2023/06/01	22	15.07	23	15.10	15.10	-1	339	-0.29%
2023/05/31	1	15.00	7	15.15	15.00	-6	338	-1.77%
2023/05/30	2	15.10	0	0.00	15.10	2	336	0.60%
2023/05/29	36	15.20	11	15.27	15.15	25	342	7.30%
2023/05/26	3	15.20	41	15.23	15.20	-38	343	-11.07%
2023/05/25	0	0.00	35	15.30	15.20	-35	343	-10.20%
2023/05/24	22	15.32	0	0.00	15.35	22	351	6.27%
2023/05/23	51	15.45	3	15.40	15.40	48	359	13.36%
2023/05/22	76	15.28	3	15.30	15.30	73	376	19.38%
2023/05/19	2	15.20	6	15.30	15.20	-4	382	-1.05%
2023/05/18	6	15.25	0	0.00	15.25	6	388	1.55%
2023/05/17	141	15.19	0	0.00	15.25	141	391	36.01%	大買/鉅額交易
2023/05/16	52	15.03	45	15.05	15.05	7	394	1.76%
2023/05/15	10	15.05	22	15.00	15.05	-12	397	-3.02%
2023/05/12	2	14.90	34	14.85	14.90	-32	396	-8.08%
2023/05/11	4	14.85	43	14.91	14.85	-39	396	-9.84%
2023/05/10	2	15.00	33	14.99	15.05	-31	396	-7.82%
2023/05/09	12	14.96	54	15.00	14.95	-42	396	-10.60%
2023/05/08	0	0.00	18	15.03	15.00	-18	400	-4.49%
2023/05/05	7	15.11	7	15.18	15.15	0	403	0.00%
2023/05/04	11	15.13	4	15.11	15.15	7	407	1.72%
2023/05/03	18	15.13	7	15.14	15.10	11	410	2.68%
2023/05/02	53	15.15	2	15.20	15.20	51	410	12.43%
2023/04/28	8	15.08	3	15.20	15.15	5	411	1.21%
2023/04/27	4	15.10	24	15.11	15.05	-20	409	-4.89%
2023/04/26	63	15.12	13	15.18	15.15	50	408	12.25%
2023/04/25	7	15.11	26	15.13	15.05	-19	404	-4.70%
2023/04/24	5	15.05	8	14.98	15.05	-3	403	-0.74%
2023/04/21	10	14.95	95	14.93	14.95	-85	400	-21.21%
2023/04/20	2	15.25	51	15.09	15.00	-49	393	-12.45%
2023/04/19	29	15.40	41	15.36	15.30	-12	386	-3.10%
2023/04/18	7	15.34	14	15.40	15.40	-7	376	-1.86%
2023/04/17	28	15.33	108	15.31	15.40	-80	377	-21.17%	大賣/
2023/04/14	32	15.46	10	15.40	15.40	22	372	5.90%
2023/04/13	98	15.36	10	15.40	15.40	88	366	23.99%
2023/04/12	63	15.38	6	15.35	15.35	57	359	15.86%
2023/04/11	17	15.46	2	15.40	15.40	15	357	4.19%
2023/04/10	29	15.39	12	15.38	15.50	17	357	4.76%
2023/04/07	108	15.29	4	15.35	15.35	104	357	29.11%	大買/鉅額交易
2023/04/06	25	15.29	5	15.28	15.25	20	355	5.62%
2023/03/31	5	15.35	16	15.39	15.35	-11	356	-3.09%
2023/03/30	3	15.30	31	15.45	15.35	-28	351	-7.97%
2023/03/29	10	15.38	4	15.41	15.40	6	349	1.72%
2023/03/28	0	0.00	32	15.48	15.45	-32	350	-9.14%
2023/03/27	6	15.58	2	15.55	15.55	4	346	1.15%
2023/03/24	48	15.68	4	15.56	15.70	44	351	12.51%
2023/03/23	87	15.60	6	15.57	15.55	81	348	23.27%
2023/03/22	32	15.55	0	0.00	15.55	32	347	9.22%
2023/03/21	41	15.36	4	15.45	15.45	37	351	10.52%
2023/03/20	35	15.22	13	15.35	15.30	22	347	6.34%
2023/03/17	40	15.10	0	0.00	15.45	40	345	11.58%
2023/03/16	10	15.25	113	15.32	15.25	-103	341	-30.14%	大賣/鉅額交易
2023/03/15	6	15.55	28	15.70	15.55	-22	342	-6.43%
2023/03/14	27	15.65	91	15.78	15.70	-64	345	-18.50%
2023/03/13	4	15.95	33	16.02	15.95	-29	343	-8.44%
2023/03/10	4	16.35	82	16.34	16.35	-78	339	-22.95%
2023/03/09	3	16.65	80	16.63	16.65	-77	347	-22.18%
2023/03/08	5	16.60	2	16.70	16.70	3	373	0.80%
2023/03/07	50	16.52	4	16.65	16.65	46	385	11.94%
2023/03/06	76	16.39	16	16.45	16.40	60	388	15.45%
2023/03/03	20	16.31	24	16.38	16.25	-4	385	-1.04%
2023/03/02	4	16.35	42	16.41	16.35	-38	390	-9.72%
2023/03/01	94	16.53	110	16.50	16.40	-16	391	-4.08%	大賣/
2023/02/24	0	0.00	16	16.75	16.85	-16	384	-4.16%
2023/02/23	12	16.79	13	16.90	16.80	-1	381	-0.26%
2023/02/22	96	16.62	49	16.75	16.90	47	379	12.37%
2023/02/21	67	16.98	108	16.83	16.95	-41	373	-10.99%	大賣/
2023/02/20	61	16.98	30	17.07	16.95	31	371	8.35%
2023/02/17	51	16.39	31	16.65	16.65	20	361	5.53%
2023/02/16	12	16.33	11	16.25	16.25	1	366	0.27%
2023/02/15	24	16.04	17	16.19	16.30	7	373	1.87%
2023/02/14	80	15.89	7	16.08	16.15	73	363	20.08%
2023/02/13	22	15.64	0	0.00	15.65	22	357	6.16%
2023/02/10	5	15.57	29	15.63	15.60	-24	352	-6.81%
2023/02/09	8	15.61	0	0.00	15.65	8	353	2.26%
2023/02/08	16	15.65	0	0.00	15.60	16	353	4.53%
2023/02/07	4	15.65	8	15.66	15.65	-4	358	-1.12%
2023/02/06	5	15.77	40	15.63	15.65	-35	357	-9.80%
2023/02/03	8	15.61	25	15.74	15.80	-17	352	-4.83%
2023/02/02	11	15.72	11	15.64	15.70	0	345	0.00%
2023/02/01	23	15.52	6	15.56	15.60	17	340	4.99%
2023/01/31	15	15.38	2	15.35	15.35	13	339	3.83%
2023/01/30	7	15.38	9	15.40	15.40	-2	342	-0.58%
2023/01/17	5	15.35	1	15.40	15.40	4	342	1.17%
2023/01/16	14	15.29	21	15.27	15.30	-7	346	-2.02%
2023/01/13	3	15.25	1	15.30	15.30	2	352	0.57%
2023/01/12	4	15.39	13	15.38	15.35	-9	393	-2.29%
2023/01/11	4	15.40	6	15.44	15.40	-2	395	-0.51%
2023/01/10	1	15.40	1	15.40	15.40	0	402	0.00%
2023/01/09	13	15.42	1	15.45	15.45	12	407	2.95%
2023/01/06	7	15.34	1	15.35	15.35	6	412	1.45%
2023/01/05	130	15.35	0	0.00	15.30	130	423	30.68%	大買/鉅額交易
2023/01/04	29	15.27	1	15.35	15.35	28	428	6.53%
2023/01/03	19	15.15	112	15.09	15.10	-93	434	-21.39%	大賣/
2022/12/30	10	15.19	7	15.19	15.15	3	437	0.69%
2022/12/29	0	0.00	18	15.06	15.15	-18	440	-4.09%
2022/12/28	5	15.15	12	15.32	15.15	-7	447	-1.57%
2022/12/27	83	15.17	2	15.20	15.20	81	454	17.83%
2022/12/26	12	15.19	29	15.18	15.15	-17	461	-3.68%
2022/12/23	22	15.07	0	0.00	15.05	22	467	4.70%
2022/12/22	24	15.14	2	15.15	15.15	22	473	4.64%
2022/12/21	28	15.06	2	15.00	15.00	26	485	5.36%
2022/12/20	3	15.20	12	15.14	15.00	-9	500	-1.80%
2022/12/19	2	15.10	8	15.16	15.20	-6	513	-1.17%
2022/12/16	20	15.23	18	15.12	15.10	2	517	0.39%
2022/12/15	18	15.37	5	15.36	15.40	13	520	2.50%
2022/12/14	29	15.48	28	15.48	15.40	1	528	0.19%
2022/12/13	33	15.24	12	15.28	15.30	21	533	3.94%
2022/12/12	6	15.37	1	15.40	15.40	5	540	0.92%
2022/12/09	2	15.38	16	15.42	15.45	-14	556	-2.51%
2022/12/08	6	15.34	20	15.32	15.30	-14	566	-2.47%
2022/12/07	79	15.54	32	15.55	15.50	47	579	8.11%
2022/12/06	12	15.70	90	15.72	15.55	-78	585	-13.32%
2022/12/05	21	16.17	2	16.05	16.05	19	596	3.18%
2022/12/02	28	16.08	4	16.10	16.10	24	624	3.85%
2022/12/01	55	16.00	22	16.07	16.10	33	652	5.06%
2022/11/30	18	15.52	60	15.68	16.10	-42	655	-6.40%
2022/11/29	111	15.16	73	15.04	15.15	38	632	6.01%	大買/
2022/11/28	0	0.00	42	14.83	14.85	-42	628	-6.69%
2022/11/25	6	15.00	68	14.99	15.00	-62	633	-9.78%
2022/11/24	65	14.89	28	14.95	15.05	37	636	5.81%
2022/11/23	20	14.70	8	14.69	14.70	12	637	1.88%
2022/11/22	2	14.65	10	14.69	14.65	-8	645	-1.24%
2022/11/21	13	14.64	0	0.00	14.65	13	647	2.01%
2022/11/18	16	14.69	5	14.70	14.65	11	650	1.69%
2022/11/17	26	14.61	3	14.60	14.65	23	652	3.53%
2022/11/16	8	14.40	124	14.51	14.40	-116	652	-17.79%	大賣/鉅額交易
2022/11/15	21	14.64	30	14.53	14.65	-9	646	-1.39%
2022/11/14	127	14.59	15	14.59	14.65	112	637	17.58%	大買/鉅額交易
2022/11/11	42	14.54	51	14.56	14.50	-9	624	-1.44%
2022/11/10	20	14.52	2	14.55	14.55	18	620	2.90%
2022/11/09	3	14.60	2	14.65	14.60	1	621	0.16%
2022/11/08	3	14.55	14	14.60	14.65	-11	626	-1.76%
2022/11/07	24	14.40	2	14.55	14.55	22	627	3.51%
2022/11/04	1	14.50	34	14.45	14.50	-33	625	-5.28%
2022/11/03	100	14.54	26	14.48	14.50	74	625	11.83%
2022/11/02	2	14.35	1	14.35	14.35	1	620	0.16%
2022/11/01	18	14.29	3	14.20	14.30	15	622	2.41%
2022/10/31	18	14.16	12	14.20	14.15	6	621	0.96%
2022/10/28	2.8	14.23	24	14.22	14.20	-21.2	625	-3.39%
2022/10/27	3	14.25	24	14.21	14.30	-21	627	-3.35%
2022/10/26	30	14.16	71	14.19	14.10	-41	626	-6.54%
2022/10/25	13	14.13	20	14.25	13.95	-7	622	-1.12%
2022/10/24	39	14.17	37	14.18	14.20	2	620	0.32%
2022/10/21	140	13.92	89	13.97	13.95	51	619	8.23%	大買/
2022/10/20	237	13.71	48	13.66	13.60	189	614	30.74%	大買/鉅額交易
2022/10/19	25	14.15	11	14.28	14.15	14	575	2.43%
2022/10/18	8	14.40	78	14.25	14.40	-70	574	-12.18%
2022/10/17	24	14.12	32.6	14.12	14.25	-8.6	588	-1.46%
2022/10/14	19.5	14.17	21	14.30	14.40	-1.5	589	-0.26%
2022/10/13	14	14.00	55	14.10	14.00	-41	586	-6.99%
2022/10/12	10	14.26	109	14.29	14.35	-99	577	-17.13%	大賣/
2022/10/11	29	14.15	28	14.15	14.50	1	574	0.17%
2022/10/07	22	14.50	5	14.55	14.60	17	570	2.98%
2022/10/06	9	14.52	2	14.45	14.55	7	567	1.23%
2022/10/05	77	14.38	42	14.47	14.50	35	568	6.16%
2022/10/04	46	14.35	25	14.37	14.40	21	565	3.71%
2022/10/03	14	14.50	90	14.43	14.50	-76	557	-13.64%
2022/09/30	30	14.43	43	14.40	14.50	-13	551	-2.36%
2022/09/29	66	14.40	18	14.48	14.50	48	543	8.84%
2022/09/28	20	14.21	53	14.33	14.15	-33	535	-6.16%
2022/09/27	101	14.50	34	14.53	14.50	67	528	12.69%	大買/
2022/09/26	106	14.72	51	14.95	14.70	55	515	10.66%	大買/
2022/09/23	12	15.10	4	15.13	15.10	8	506	1.58%
2022/09/22	65	15.11	73	15.06	15.15	-8	504	-1.58%
2022/09/21	41	15.22	3	15.28	15.15	38	497	7.64%
2022/09/20	29	15.29	2	15.30	15.35	27	489	5.52%
2022/09/19	31	15.29	78	15.39	15.30	-47	487	-9.64%
2022/09/16	26	15.53	51	15.50	15.50	-25	480	-5.20%
2022/09/15	49	15.67	0	0.00	15.75	49	472	10.37%
2022/09/14	38	15.64	6	15.58	15.70	32	463	6.91%
2022/09/13	45	15.82	63	15.96	15.95	-18	457	-3.93%
2022/09/12	63	15.82	25	16.00	15.90	38	446	8.52%
2022/09/08	724	16.20	165	16.03	16.30	559	427	130.70%	大買/大賣/鉅額交易
2022/09/07	26	17.22	305	17.41	17.20	-279	394	-70.67%	大賣/鉅額交易
2022/09/06	62	17.89	230	17.85	17.75	-168	366	-45.78%	大賣/鉅額交易
2022/09/05	34	17.81	155	17.87	17.85	-121	351	-34.47%	大賣/鉅額交易
2022/09/02	11	17.80	131	17.76	17.95	-120	350	-34.22%	大賣/鉅額交易
2022/09/01	7	17.98	147	17.86	17.85	-140	341	-40.99%	大賣/鉅額交易
2022/08/31	87	17.98	11	18.11	18.15	76	331	22.92%
2022/08/30	14	17.87	32	17.98	17.85	-18	325	-5.53%
2022/08/29	13	18.35	20	18.11	18.00	-7	315	-2.22%
2022/08/26	46	18.59	8	18.65	18.65	38	304	12.47%
2022/08/25	38	18.43	4	18.50	18.50	34	300	11.30%
2022/08/24	40	18.33	6	18.35	18.35	34	297	11.42%
2022/08/23	3	18.23	8	18.21	18.20	-5	298	-1.68%
2022/08/22	2	18.23	11	18.25	18.30	-9	301	-2.99%
2022/08/19	0	0.00	6	18.25	18.40	-6	300	-2.00%
2022/08/18	2	18.30	8	18.38	18.30	-6	297	-2.01%
2022/08/17	44	18.49	14	18.45	18.35	30	297	10.09%
2022/08/16	3	18.18	3	18.18	18.20	0	288	0.00%
2022/08/15	29	18.14	3	18.20	18.15	26	286	9.08%
2022/08/12	9	18.29	18	18.38	18.45	-9	297	-3.03%
2022/08/11	4	18.21	0	0.00	18.25	4	295	1.35%
2022/08/10	12	18.11	9	18.13	18.15	3	299	1.00%
2022/08/09	18	18.06	10	18.20	18.05	8	301	2.65%
2022/08/08	19	17.98	0	0.00	18.05	19	322	5.90%
2022/08/05	14	17.74	0	0.00	17.80	14	323	4.32%
2022/08/04	18	17.49	51	17.53	17.60	-33	325	-10.13%
2022/08/03	3	17.80	5	17.82	17.75	-2	321	-0.62%
2022/08/02	4	17.80	9	17.98	18.00	-5	320	-1.56%
2022/08/01	5	17.92	2	17.80	18.00	3	326	0.92%
2022/07/29	1	17.70	4	17.78	17.75	-3	326	-0.92%
2022/07/28	2	17.80	9	17.73	17.80	-7	326	-2.14%
2022/07/27	4	17.75	2	17.73	17.75	2	326	0.61%
2022/07/26	2	17.75	5	17.90	17.85	-3	328	-0.91%
2022/07/25	19	17.65	2	17.88	17.80	17	331	5.12%
2022/07/22	102	17.58	103	17.57	17.90	-1	333	-0.30%	大買/大賣/
2022/07/21	8	18.34	6	18.46	18.45	2	321	0.62%
2022/07/20	2	18.45	2	18.50	18.45	0	315	0.00%
2022/07/19	2	18.55	10	18.56	18.55	-8	317	-2.52%
2022/07/18	30	18.54	9	18.49	18.50	21	319	6.57%
2022/07/15	4	18.55	21	18.60	18.55	-17	322	-5.27%
2022/07/14	12	18.92	6	18.95	18.95	6	324	1.85%
2022/07/13	1	19.05	1	18.75	19.05	0	327	0.00%
2022/07/12	8	18.45	28	18.63	18.45	-20	325	-6.14%
2022/07/11	3	18.97	22	19.00	18.95	-19	322	-5.89%
2022/07/08	21	19.28	0	0.00	19.20	21	326	6.42%
2022/07/07	7	19.35	0	0.00	19.30	7	332	2.11%
2022/07/06	1	19.40	18	19.56	19.40	-17	342	-4.97%
2022/07/05	9	19.78	19	19.95	19.75	-10	341	-2.93%
2022/07/04	10	19.61	16	19.73	19.65	-6	339	-1.77%
2022/07/01	35	19.49	68	19.56	19.45	-33	339	-9.72%
2022/06/30	4	19.15	64	19.24	19.55	-60	337	-17.78%
2022/06/29	1	19.60	4	19.59	19.60	-3	345	-0.87%
2022/06/28	20	19.81	1	20.00	20.00	19	346	5.49%
2022/06/27	60	19.97	42	20.08	20.00	18	349	5.15%
2022/06/24	37	19.64	11	19.60	19.80	26	347	7.49%
2022/06/23	30	19.32	61	19.29	19.30	-31	340	-9.11%
2022/06/22	4	18.90	5	19.05	19.10	-1	334	-0.30%
2022/06/21	79	19.08	51	19.26	19.30	28	333	8.39%
2022/06/20	7	18.81	14	18.72	18.65	-7	327	-2.14%
2022/06/17	20	19.00	0	0.00	18.80	20	324	6.16%
2022/06/16	0	0.00	15	19.36	19.00	-15	322	-4.65%
2022/06/15	61	19.38	14	19.40	19.25	47	327	14.35%
2022/06/14	19	19.10	7	19.02	19.05	12	329	3.64%
2022/06/13	0	0.00	53	19.01	19.00	-53	332	-15.93%
2022/06/10	0	0.00	6	19.58	19.70	-6	328	-1.83%
2022/06/09	0	0.00	2	19.68	19.75	-2	329	-0.61%
2022/06/08	0	0.00	2	19.50	19.55	-2	329	-0.61%
2022/06/07	2	19.35	5	19.43	19.45	-3	334	-0.90%
2022/06/06	11	19.46	4	19.60	19.50	7	337	2.07%
2022/06/02	0	0.00	4	19.50	19.55	-4	343	-1.16%
2022/06/01	0	0.00	2	19.50	19.50	-2	352	-0.57%
2022/05/31	0	0.00	3	19.65	19.65	-3	357	-0.84%
2022/05/30	30	19.46	0	0.00	19.40	30	354	8.46%
2022/05/27	6	19.43	0	0.00	19.35	6	351	1.71%
2022/05/26	1	19.45	2	19.33	19.45	-1	354	-0.28%
2022/05/25	4	19.11	14	19.10	19.30	-10	355	-2.81%
2022/05/24	2	19.05	2	19.10	19.05	0	362	0.00%
2022/05/23	14	19.01	9	19.03	19.10	5	361	1.38%
2022/05/20	7	19.00	3	19.05	19.00	4	365	1.09%
2022/05/19	14	19.15	27	19.12	19.20	-13	350	-3.71%
2022/05/18	62	19.43	10	19.41	19.45	52	350	14.83%
2022/05/17	20	18.97	2	19.10	19.20	18	349	5.16%
2022/05/16	70	18.79	60	18.52	18.90	10	347	2.88%
2022/05/13	10	19.80	3	19.78	19.80	7	325	2.15%
2022/05/12	15	19.94	15	19.99	19.80	0	325	0.00%
2022/05/11	0	0.00	3	20.12	20.15	-3	324	-0.92%
2022/05/10	0	0.00	6	19.93	20.25	-6	326	-1.84%
2022/05/09	4	19.90	14	19.90	19.90	-10	331	-3.01%
2022/05/06	2.3	20.16	10	20.09	20.15	-7.7	327	-2.35%
2022/05/05	5	20.28	3	20.25	20.30	2	326	0.61%
2022/05/04	4	20.13	1	20.30	20.15	3	327	0.92%
2022/05/03	18	20.02	9	20.24	20.25	9	338	2.66%
2022/04/29	4	20.40	0	0.00	20.45	4	338	1.18%
2022/04/28	36	20.29	0	0.00	20.30	36	341	10.53%
2022/04/27	6	20.43	79	20.42	20.40	-73	342	-21.30%
2022/04/26	7	20.77	2	20.85	20.95	5	343	1.45%
2022/04/25	0	0.00	41	20.84	20.80	-41	348	-11.75%
2022/04/22	0	0.00	3	21.25	21.25	-3	349	-0.86%
2022/04/21	0	0.00	5	21.25	21.25	-5	351	-1.42%
2022/04/20	47	21.74	2	21.95	21.80	45	348	12.92%
2022/04/19	3	22.00	0	0.00	22.00	3	346	0.87%
2022/04/18	4	21.90	2	21.95	21.90	2	344	0.58%
2022/04/15	3	22.10	28	22.03	22.05	-25	345	-7.23%
2022/04/14	6	22.18	0	0.00	22.25	6	345	1.74%
2022/04/13	22	22.23	0	0.00	22.30	22	341	6.43%
2022/04/12	18	21.87	7	21.82	22.00	11	335	3.28%
2022/04/11	8	21.73	34	21.66	21.65	-26	327	-7.93%
2022/04/08	1	21.75	0	0.00	21.75	1	327	0.31%
2022/04/07	3	21.50	86	21.53	21.45	-83	327	-25.35%
2022/04/06	1	21.80	4	21.74	21.80	-3	326	-0.92%
2022/04/01	10	21.69	15	21.80	21.85	-5	325	-1.54%
2022/03/31	6	21.37	0	0.00	21.25	6	317	1.89%
2022/03/30	55	21.27	3	21.50	21.50	52	316	16.42%
2022/03/29	11	21.27	0	0.00	21.20	11	313	3.50%
2022/03/28	4	21.33	1	21.25	21.30	3	314	0.95%
2022/03/25	2	21.55	11	21.65	21.55	-9	316	-2.85%
2022/03/24	6	21.80	5	21.85	21.70	1	324	0.31%
2022/03/23	37	21.83	0	0.00	21.95	37	326	11.33%
2022/03/22	4	21.65	3	21.70	21.70	1	330	0.30%
2022/03/18	0	0.00	25	21.73	21.75	-25	348	-7.17%
2022/03/17	64	21.34	30	21.51	21.45	34	352	9.64%
2022/03/16	21	21.00	37	20.79	21.10	-16	354	-4.51%
2022/03/15	0	0.00	22	20.83	20.80	-22	356	-6.16%
2022/03/14	0	0.00	1	21.00	21.05	-1	359	-0.28%
2022/03/11	23	20.90	17	20.91	20.90	6	362	1.66%
2022/03/10	78	20.89	7	20.86	20.95	71	364	19.47%
2022/03/09	11	20.59	49	20.59	20.75	-38	364	-10.42%
2022/03/08	11	20.62	68	20.55	20.65	-57	367	-15.51%
2022/03/07	2	20.60	74	20.86	20.90	-72	364	-19.76%
2022/03/04	14	21.23	11	21.31	21.30	3	365	0.82%
2022/03/03	11	21.55	7.2	21.61	21.60	3.8	369	1.03%
2022/03/02	1	21.55	8	21.74	21.55	-7	378	-1.85%
2022/03/01	5	21.70	8	21.81	21.65	-3	378	-0.79%
2022/02/25	8	21.25	4	21.33	21.30	4	387	1.03%
2022/02/24	5	21.25	39	21.49	21.25	-34	392	-8.65%
2022/02/23	0	0.00	1	21.75	21.75	-1	390	-0.26%
2022/02/22	1	21.85	42	21.78	21.65	-41	401	-10.20%
2022/02/21	0	0.00	30	21.88	22.00	-30	421	-7.12%
2022/02/18	44	21.80	3	22.05	22.10	41	427	9.60%
2022/02/17	9	22.02	32	22.06	21.95	-23	437	-5.26%
2022/02/16	66	22.00	31	21.93	22.00	35	445	7.85%
2022/02/15	2	21.95	61	21.91	21.85	-59	450	-13.10%
2022/02/14	2	21.95	24	21.90	22.00	-22	455	-4.83%
2022/02/11	6	22.00	18	22.09	22.05	-12	455	-2.64%
2022/02/10	2	22.05	20	22.05	22.10	-18	458	-3.92%
2022/02/09	43	21.89	11	22.04	22.05	32	459	6.97%
2022/02/08	25	21.67	3	21.70	21.70	22	459	4.79%
2022/02/07	21	21.53	18	21.51	21.60	3	460	0.65%
2022/01/26	31	21.29	3	21.32	21.30	28	466	6.01%
2022/01/25	11	21.32	115	21.36	21.30	-104	471	-22.06%	大賣/鉅額交易
2022/01/24	0	0.00	43	21.72	21.80	-43	468	-9.17%
2022/01/21	107	22.02	41	21.93	21.90	66	473	13.95%	大買/
2022/01/20	43	21.93	1	22.05	21.85	42	470	8.92%
2022/01/19	80	22.04	52	22.06	21.80	28	474	5.90%
2022/01/18	28	22.17	19	22.22	22.00	9	474	1.90%
2022/01/17	25	22.23	44	22.18	22.15	-19	477	-3.98%
2022/01/14	17	22.33	95	22.29	22.25	-78	482	-16.16%
2022/01/13	27	22.39	9	22.36	22.35	18	518	3.47%
2022/01/12	10	22.39	22	22.41	22.45	-12	534	-2.25%
2022/01/11	14	22.30	9	22.30	22.25	5	548	0.91%
2022/01/10	28	22.33	3	22.37	22.40	25	565	4.42%
2022/01/07	13	22.60	38	22.45	22.35	-25	578	-4.32%
2022/01/06	1	22.40	9.5	22.46	22.55	-8.5	596	-1.43%
2022/01/05	17	22.38	12	22.36	22.45	5	637	0.78%
2022/01/04	6	22.40	4	22.49	22.50	2	658	0.30%
2022/01/03	14	22.64	13	22.58	22.45	1	678	0.15%
2021/12/30	2	22.63	20	22.60	22.65	-18	700	-2.57%
2021/12/29	43	22.54	0	0.00	22.60	43	738	5.82%
2021/12/28	4	22.50	13	22.58	22.50	-9	769	-1.17%
2021/12/27	34	22.47	5	22.40	22.55	29	821	3.53%
2021/12/24	38	22.39	7	22.40	22.40	31	890	3.48%
2021/12/23	30	22.37	2	22.35	22.40	28	943	2.97%
2021/12/22	64	22.37	32	22.39	22.40	32	988	3.24%
2021/12/21	31	22.34	2	22.30	22.45	29	1,034	2.80%
2021/12/20	56	22.25	36	22.23	22.30	20	1,110	1.80%
2021/12/17	51	22.31	16	22.35	22.30	35	1,141	3.07%
2021/12/16	32	22.40	36	22.26	22.35	-4	1,201	-0.33%
2021/12/15	28	22.42	6	22.50	22.40	22	1,213	1.81%
2021/12/14	39	22.51	44	22.53	22.40	-5	1,216	-0.41%
2021/12/13	57	22.70	45	22.73	22.65	12	1,209	0.99%
2021/12/10	31	22.87	3	22.93	22.85	28	1,209	2.31%
2021/12/09	48	22.99	0	0.00	23.00	48	1,208	3.97%
2021/12/08	69	23.04	4	23.05	23.10	65	1,212	5.36%
2021/12/07	24	22.98	27	23.04	22.95	-3	1,219	-0.25%
2021/12/06	25	22.93	46	22.92	22.95	-21	1,222	-1.72%
2021/12/03	63	23.04	12	23.02	23.00	51	1,240	4.11%
2021/12/02	42	23.09	88	23.08	22.95	-46	1,241	-3.70%
2021/12/01	59	23.22	18	23.26	23.25	41	1,247	3.29%
2021/11/30	62	23.37	73	23.40	23.50	-11	1,255	-0.88%
2021/11/29	126	23.14	95	23.07	23.10	31	1,259	2.46%	大買/
2021/11/26	36	23.29	136	23.26	23.15	-100	1,282	-7.80%	大賣/
2021/11/25	22	23.66	56	23.66	23.60	-34	1,283	-2.65%
2021/11/24	105	23.61	43	23.71	23.70	62	1,290	4.80%	大買/
2021/11/23	25	23.40	68	23.40	23.40	-43	1,286	-3.34%
2021/11/22	26	23.43	81	23.45	23.50	-55	1,292	-4.26%
2021/11/19	24	23.90	109	23.83	23.65	-85	1,292	-6.58%	大賣/
2021/11/18	99	23.81	76	23.84	24.05	23	1,290	1.78%
2021/11/17	59	23.38	4	23.34	23.50	55	1,272	4.32%
2021/11/16	31	23.24	62	23.16	23.35	-31	1,274	-2.43%
2021/11/15	71	23.30	59.5	23.34	23.30	11.5	1,281	0.90%
2021/11/12	31	23.13	30	23.16	23.25	1	1,280	0.08%
2021/11/11	45	23.06	38	23.01	23.15	7	1,293	0.54%
2021/11/10	23	23.07	34	23.07	23.05	-11	1,309	-0.84%
2021/11/09	43	23.08	12	23.15	23.10	31	1,340	2.31%
2021/11/08	32	23.11	37	23.15	23.15	-5	1,346	-0.37%
2021/11/05	28	23.12	83	23.07	23.10	-55	1,360	-4.04%
2021/11/04	37	23.11	89	23.18	23.10	-52	1,366	-3.81%
2021/11/03	52	22.92	57	22.93	22.95	-5	1,374	-0.36%
2021/11/02	56	23.13	110	23.16	23.00	-54	1,374	-3.93%	大賣/
2021/11/01	44	23.16	105	23.11	23.15	-61	1,375	-4.44%	大賣/
2021/10/29	30	23.19	126	23.14	23.15	-96	1,374	-6.98%	大賣/
2021/10/28	51	23.27	37	23.28	23.25	14	1,384	1.01%
2021/10/27	26	23.42	189	23.37	23.45	-163	1,385	-11.76%	大賣/鉅額交易
2021/10/26	142	23.60	137	23.62	23.65	5	1,384	0.36%	大買/大賣/
2021/10/25	104	23.52	0	0.00	23.60	104	1,388	7.49%	大買/鉅額交易
2021/10/22	46	23.79	100	23.75	23.75	-54	1,403	-3.85%
2021/10/21	202	23.76	161	23.99	24.00	41	1,409	2.91%	大買/大賣/
2021/10/20	90	23.22	194	23.31	23.65	-104	1,380	-7.53%	大賣/鉅額交易
2021/10/19	87	23.30	55	23.43	23.50	32	1,389	2.30%
2021/10/18	168	23.48	72	23.51	23.35	96	1,393	6.89%	大買/
2021/10/15	57	23.69	54	23.69	23.75	3	1,389	0.22%
2021/10/14	179	23.63	38	23.68	23.55	141	1,382	10.20%	大買/鉅額交易
2021/10/13	248	24.20	169	24.06	23.80	79	1,381	5.72%	大買/大賣/
2021/10/12	165	24.99	115	25.07	24.85	50	1,359	3.68%	大買/大賣/
2021/10/08	82	25.23	61	25.35	25.30	21	1,342	1.56%
2021/10/07	111	25.28	74	25.33	25.40	37	1,329	2.78%	大買/
2021/10/06	234	25.19	252	25.31	25.10	-18	1,315	-1.37%	大買/大賣/
2021/10/05	282	24.89	186	25.02	25.25	96	1,286	7.46%	大買/大賣/
2021/10/04	295	24.86	124	24.97	25.00	171	1,263	13.54%	大買/大賣/鉅額交易
2021/10/01	323	24.87	318	25.12	24.45	5	1,244	0.40%	大買/大賣/
2021/09/30	305	25.61	156	25.73	25.85	149	1,184	12.58%	大買/大賣/鉅額交易
2021/09/29	161	25.54	187	25.46	25.20	-26	1,153	-2.25%	大買/大賣/
2021/09/28	402	25.77	190	25.80	26.00	212	1,112	19.05%	大買/大賣/鉅額交易
2021/09/27	516	25.46	284	25.57	25.80	232	1,071	21.66%	大買/大賣/鉅額交易
2021/09/24	100	24.77	272	25.05	24.60	-172	1,004	-17.13%	大賣/鉅額交易
2021/09/23	246	24.28	145	24.60	24.70	101	983	10.27%	大買/大賣/鉅額交易
2021/09/22	66	23.38	81	23.45	23.60	-15	937	-1.60%
2021/09/17	34	23.56	31	23.67	23.80	3	927	0.32%
2021/09/16	31	23.56	2	23.60	23.60	29	927	3.13%
2021/09/15	83	23.62	27	23.64	23.55	56	933	6.00%
2021/09/14	56	23.61	23	23.58	23.65	33	941	3.51%
2021/09/13	100	23.61	43	23.65	23.60	57	944	6.04%
2021/09/10	70	23.60	28	23.65	23.65	42	945	4.44%
2021/09/09	106	23.13	26	23.13	23.20	80	945	8.46%	大買/
2021/09/08	21	23.35	58	23.17	22.95	-37	954	-3.88%
2021/09/07	63	23.39	4	23.40	23.40	59	947	6.23%
2021/09/06	80	23.47	33	23.43	23.40	47	960	4.89%
2021/09/03	50	23.35	10	23.45	23.50	40	968	4.13%
2021/09/02	26	23.57	50	23.27	23.10	-24	969	-2.48%
2021/09/01	100	23.28	22	23.45	23.45	78	986	7.91%
2021/08/31	60	22.79	6	22.80	22.75	54	1,068	5.06%
2021/08/30	51	22.67	0	0.00	22.60	51	1,137	4.48%
2021/08/27	106	22.18	5	22.40	22.40	101	1,135	8.89%	大買/鉅額交易
2021/08/26	119	21.77	72	21.65	22.00	47	1,149	4.09%	大買/
2021/08/25	67	21.62	4	21.80	21.80	63	1,168	5.39%
2021/08/24	98	21.54	6	21.55	21.55	92	1,172	7.84%
2021/08/23	62	21.30	4	21.30	21.30	58	1,180	4.91%
2021/08/20	47	20.98	3	21.12	20.95	44	1,184	3.71%
2021/08/19	79	21.27	44	21.20	20.95	35	1,187	2.95%
2021/08/18	23	21.51	70	21.52	21.70	-47	1,175	-4.00%
2021/08/17	54	22.05	84	21.89	21.75	-30	1,184	-2.53%
2021/08/16	47	22.32	14	22.34	22.25	33	1,175	2.81%
2021/08/13	89	23.40	139	23.43	23.20	-50	1,167	-4.28%	大賣/
2021/08/12	104	23.67	7	23.65	23.65	97	1,142	8.49%	大買/
2021/08/11	102	23.54	5	23.55	23.50	97	1,150	8.43%	大買/
2021/08/10	31	23.55	11	23.49	23.50	20	1,192	1.68%
2021/08/09	40	23.71	22	23.62	23.70	18	1,272	1.41%
2021/08/06	20	23.68	10	23.69	23.70	10	1,288	0.78%
2021/08/05	5	23.80	42	23.86	23.70	-37	1,310	-2.82%
2021/08/04	20	23.88	10	23.85	23.85	10	1,354	0.74%
2021/08/03	108	23.79	14	23.86	23.90	94	1,373	6.84%	大買/
2021/08/02	62	23.37	6	23.47	23.55	56	1,375	4.07%
2021/07/30	26	23.46	24	23.60	23.25	2	1,378	0.15%
2021/07/29	28	23.65	16	23.65	23.65	12	1,386	0.87%
2021/07/28	55	23.24	48	23.35	23.60	7	1,394	0.50%
2021/07/27	20	23.38	67	23.39	23.35	-47	1,418	-3.31%
2021/07/26	20	23.63	44	23.63	23.60	-24	1,445	-1.66%
2021/07/23	13	23.32	17	23.55	23.55	-4	1,463	-0.27%
2021/07/22	47	23.13	21	23.18	23.15	26	1,466	1.77%
2021/07/21	20	22.95	28	22.92	22.90	-8	1,464	-0.55%
2021/07/20	45	22.94	9	22.94	22.95	36	1,488	2.42%
2021/07/19	21	23.15	44	23.20	23.15	-23	1,497	-1.54%
2021/07/16	168	22.99	39	23.12	23.15	129	1,524	8.46%	大買/鉅額交易
2021/07/15	20	22.64	3	22.80	22.80	17	1,541	1.10%
2021/07/14	20	22.55	56	22.54	22.45	-36	1,569	-2.29%
2021/07/13	33	22.70	31	22.67	22.55	2	1,621	0.12%
2021/07/12	108	22.89	57	22.82	22.80	51	1,626	3.13%	大買/
2021/07/09	25	22.94	108	22.88	22.85	-83	1,625	-5.11%	大賣/
2021/07/08	78	23.22	28	23.16	23.15	50	1,630	3.07%
2021/07/07	24	22.87	9	22.86	22.85	15	1,629	0.92%
2021/07/06	127	22.84	0	0.00	22.85	127	1,636	7.76%	大買/鉅額交易
2021/07/05	70	22.65	4	22.70	22.70	66	1,621	4.07%
2021/07/02	20	22.58	16	22.58	22.55	4	1,629	0.25%
2021/07/01	20	22.63	28	22.59	22.55	-8	1,629	-0.49%
2021/06/30	73	22.59	14	22.57	22.55	59	1,627	3.63%
2021/06/29	21	22.50	61	22.50	22.40	-40	1,621	-2.47%
2021/06/28	29	22.55	24	22.60	22.55	5	1,615	0.31%
2021/06/25	35	22.70	6	22.60	22.60	29	1,612	1.80%
2021/06/24	59	22.72	46	22.74	22.65	13	1,610	0.81%
2021/06/23	88	22.68	23	22.66	22.85	65	1,618	4.02%
2021/06/22	84.9	22.56	7	22.46	22.45	77.9	1,604	4.85%
2021/06/21	20	22.47	20	22.39	22.35	0	1,597	0.00%
2021/06/18	20	22.60	49	22.54	22.55	-29	1,591	-1.82%
2021/06/17	131	22.52	20	22.52	22.70	111	1,585	7.00%	大買/鉅額交易
2021/06/16	211	22.44	1	22.40	22.40	210	1,581	13.28%	大買/鉅額交易
2021/06/15	31	22.35	79	22.37	22.35	-48	1,572	-3.05%
2021/06/11	79	22.51	90	22.42	22.45	-11	1,558	-0.71%
2021/06/10	107	22.65	13	22.64	22.75	94	1,541	6.10%	大買/
2021/06/09	73	22.87	97	22.92	22.60	-24	1,533	-1.56%
2021/06/08	111	23.32	529	23.47	23.10	-418	1,507	-27.72%	大買/大賣/鉅額交易
2021/06/07	351	23.28	191.5	23.01	24.00	159.5	1,405	11.35%	大買/大賣/鉅額交易
2021/06/04	20	22.85	88	22.79	22.75	-68	1,337	-5.09%
2021/06/03	65	23.14	91	23.12	23.00	-26	1,336	-1.95%
2021/06/02	22	22.61	31	23.04	23.10	-9	1,319	-0.68%
2021/06/01	31	22.36	6	22.40	22.40	25	1,291	1.94%
2021/05/31	109	22.03	29	22.11	22.10	80	1,286	6.22%	大買/
2021/05/28	48	21.83	0	0.00	21.75	48	1,278	3.75%
2021/05/27	32	21.69	18	21.68	21.50	14	1,275	1.10%
2021/05/26	32	21.69	44	21.71	21.75	-12	1,277	-0.94%
2021/05/25	58	21.90	46	21.95	21.65	12	1,295	0.93%
2021/05/24	30	21.61	15	21.70	21.70	15	1,286	1.17%
2021/05/21	49	21.50	18	21.61	21.50	31	1,293	2.40%
2021/05/20	65	21.54	39	21.51	21.25	26	1,287	2.02%
2021/05/19	167	21.56	58	21.51	21.60	109	1,279	8.52%	大買/鉅額交易
2021/05/18	423	21.54	161	21.59	21.60	262	1,265	20.70%	大買/大賣/鉅額交易
2021/05/17	321	20.89	348	21.78	21.15	-27	1,213	-2.22%	大買/大賣/
2021/05/14	167	20.63	194	20.47	20.50	-27	1,129	-2.39%	大買/大賣/
2021/05/13	364	20.43	293	20.46	20.35	71	1,106	6.42%	大買/大賣/
2021/05/12	301	21.47	380	21.14	20.75	-79	1,078	-7.33%	大買/大賣/
2021/05/11	63	22.79	144	22.97	22.55	-81	1,031	-7.85%	大賣/
2021/05/10	58	22.91	24	22.98	23.00	34	1,009	3.37%
2021/05/07	87	22.49	31	22.56	22.60	56	999	5.60%
2021/05/06	54	22.25	91	22.26	22.30	-37	994	-3.72%
2021/05/05	77	21.91	13	22.16	22.10	64	982	6.51%
2021/05/04	428	21.99	104	22.22	21.85	324	967	33.51%	大買/大賣/鉅額交易
2021/05/03	228	23.04	60	23.11	22.80	168	928	18.10%	大買/鉅額交易
2021/04/29	109	23.54	163	23.54	23.50	-54	897	-6.02%	大買/大賣/
2021/04/28	129	23.57	61	23.72	23.80	68	871	7.81%	大買/
2021/04/27	139	23.45	65	23.62	23.45	74	853	8.67%	大買/
2021/04/26	216	23.45	245	23.46	23.45	-29	837	-3.46%	大買/大賣/
2021/04/23	187	23.17	87	23.12	23.25	100	807	12.39%	大買/
2021/04/22	164	23.32	132	23.32	23.15	32	794	4.03%	大買/大賣/
2021/04/21	37	23.05	31	23.32	23.60	6	757	0.79%
2021/04/20	36	22.87	55	22.90	23.05	-19	732	-2.59%
2021/04/19	52	22.82	77	22.96	23.05	-25	708	-3.53%
2021/04/16	95	21.61	5	21.85	21.85	90	656	13.72%
2021/04/15	55	21.43	21	21.50	21.50	34	648	5.25%
2021/04/14	65	21.33	112	21.47	21.30	-47	642	-7.32%	大賣/
2021/04/13	130	21.96	48	21.61	21.45	82	642	12.77%	大買/
2021/04/12	22	21.79	19	21.71	21.90	3	614	0.49%
2021/04/09	30	21.42	5	21.40	21.45	25	606	4.12%
2021/04/08	55	21.32	53	21.32	21.40	2	604	0.33%
2021/04/07	0	0.00	53	21.25	21.20	-53	600	-8.83%
2021/04/06	50	21.25	0	0.00	21.25	50	597	8.37%
2021/04/01	20	21.15	0	0.00	21.15	20	594	3.36%
2021/03/31	20	21.25	11	21.29	21.10	9	591	1.52%
2021/03/29	10	21.05	1	21.10	21.10	9	585	1.54%
2021/03/26	35	21.07	1	20.95	21.05	34	593	5.73%
2021/03/25	20	20.85	2	20.75	20.80	18	602	2.99%
2021/03/24	20	20.70	0	0.00	20.75	20	601	3.32%
2021/03/23	20	20.65	0.2	20.70	20.70	19.8	604	3.28%
2021/03/22	20	20.55	13	20.56	20.70	7	610	1.15%
2021/03/19	40	20.61	44	20.61	20.55	-4	620	-0.64%
2021/03/18	20	20.75	4	20.75	20.75	16	613	2.61%
2021/03/17	21	20.78	8	20.75	20.75	13	614	2.12%
2021/03/16	20	20.88	51	20.81	20.80	-31	616	-5.02%
2021/03/15	20	20.85	9	20.91	20.90	11	621	1.77%
2021/03/12	10	20.90	3	20.92	20.85	7	629	1.11%
2021/03/11	124	21.11	13	21.00	21.00	111	632	17.55%	大買/鉅額交易
2021/03/10	21	20.97	2	20.98	20.95	19	624	3.04%
2021/03/09	15	20.86	2	20.90	20.85	13	620	2.10%
2021/03/08	31	20.72	9	20.80	20.75	22	619	3.55%
2021/03/05	35	20.66	16	20.62	20.65	19	620	3.06%
2021/03/04	85	20.77	96	20.69	20.80	-11	626	-1.75%
2021/03/03	36	20.71	0	0.00	20.85	36	626	5.75%
2021/03/02	32	20.78	12	20.75	20.65	20	628	3.18%
2021/02/26	50	20.82	81	20.80	20.80	-31	632	-4.90%
2021/02/25	40	21.17	0.1	20.85	21.20	39.9	624	6.39%
2021/02/24	64	20.85	0	0.00	20.80	64	610	10.49%
2021/02/23	94	20.83	16	20.85	20.90	78	610	12.79%
2021/02/22	58	20.27	18	20.42	20.45	40	599	6.67%
2021/02/19	20	20.10	4	20.15	20.20	16	601	2.66%
2021/02/18	10	20.10	0.1	20.20	20.15	9.9	606	1.63%
2021/02/17	27	20.08	27	20.10	20.20	0	644	0.00%
2021/02/05	42	20.05	31	20.06	19.95	11	641	1.71%
2021/02/04	30	19.73	22	19.80	19.70	8	642	1.24%
2021/02/03	21	19.85	18	19.91	19.90	3	656	0.46%
2021/02/02	44	19.79	13	19.71	19.90	31	671	4.62%
2021/02/01	37	19.73	0	0.00	19.70	37	673	5.49%
2021/01/29	110	19.97	34	20.01	19.80	76	673	11.29%	大買/
2021/01/28	69	20.01	39	19.99	20.05	30	665	4.51%
2021/01/27	55	20.06	7	20.12	20.05	48	662	7.25%
2021/01/26	21	20.05	9	20.08	20.05	12	662	1.81%
2021/01/25	29	20.01	33	20.15	20.15	-4	661	-0.60%
2021/01/22	123	20.05	78	20.16	20.05	45	662	6.79%	大買/
2021/01/21	51	20.15	2	20.20	20.20	49	672	7.29%
2021/01/20	85	20.16	82	20.15	20.00	3	676	0.44%
2021/01/19	48	20.58	5	20.60	20.60	43	674	6.38%
2021/01/18	32	20.54	22	20.65	20.60	10	680	1.47%
2021/01/15	40	20.85	9	20.94	20.90	31	683	4.53%
2021/01/14	43	21.00	19	21.05	21.00	24	717	3.34%
2021/01/13	91	20.82	0	0.00	21.05	91	714	12.73%
2021/01/12	70	20.58	25	20.59	20.50	45	706	6.37%
2021/01/11	22	20.71	0	0.00	20.75	22	726	3.03%
2021/01/08	43	20.43	14	20.54	20.55	29	727	3.99%
2021/01/06	44	20.46	7	20.49	20.30	37	727	5.09%
2021/01/05	40	20.65	14	20.67	20.75	26	720	3.61%
2021/01/04	48	20.75	29.1	20.63	20.80	18.9	717	2.63%
2020/12/31	40	20.73	0	0.00	20.70	40	713	5.61%
2020/12/30	57	20.64	8	20.75	20.75	49	711	6.89%
2020/12/29	73	20.57	18	20.55	20.60	55	706	7.78%
2020/12/28	118	20.60	14	20.60	20.65	104	706	14.73%	大買/鉅額交易
2020/12/25	57	20.49	26	20.60	20.60	31	703	4.41%
2020/12/24	26	20.06	10	20.15	20.15	16	697	2.29%
2020/12/23	30	20.13	10	20.03	20.10	20	695	2.88%
2020/12/22	44	20.12	26	20.23	20.05	18	698	2.58%
2020/12/21	45	20.02	20	20.24	20.45	25	708	3.53%
2020/12/18	50	20.72	0	0.00	20.65	50	701	7.13%
2020/12/17	29	21.02	1	20.95	20.95	28	708	3.95%
2020/12/16	255	20.80	0	0.00	20.95	255	715	35.65%	大買/鉅額交易
2020/12/15	37	20.66	6	20.80	20.50	31	722	4.29%
2020/12/14	63	20.87	2.1	20.94	20.80	60.9	711	8.56%
2020/12/11	20	20.80	0	0.00	20.80	20	718	2.78%
2020/12/10	51	20.80	0	0.00	20.80	51	726	7.02%
2020/12/09	131	20.82	0	0.00	20.90	131	727	18.01%	大買/鉅額交易
2020/12/08	40	20.80	0	0.00	20.75	40	733	5.45%
2020/12/07	35	20.91	2	21.05	20.90	33	734	4.49%
2020/12/04	48.2	21.06	0	0.00	21.05	48.2	739	6.52%
2020/12/03	25	21.00	7	21.02	21.00	18	758	2.37%
2020/12/02	20	21.05	7	21.00	21.10	13	760	1.71%
2020/12/01	13	21.13	3	21.40	21.20	10	763	1.31%
2020/11/30	64	21.46	50	21.39	21.45	14	762	1.84%
2020/11/27	17	21.26	6	21.22	21.35	11	761	1.45%
2020/11/26	81	21.30	18	21.35	21.40	63	765	8.24%
2020/11/25	61	21.14	14	21.15	21.15	47	776	6.05%
2020/11/24	34	20.88	0	0.00	20.85	34	782	4.35%
2020/11/23	131	21.00	0	0.00	21.00	131	779	16.81%	大買/鉅額交易
2020/11/20	53	20.80	0	0.00	20.75	53	774	6.84%
2020/11/19	34	20.91	0	0.00	20.90	34	774	4.39%
2020/11/18	55	20.97	5	21.00	21.00	50	771	6.48%
2020/11/17	92	20.97	18	21.00	21.00	74	775	9.54%
2020/11/16	53	20.98	12	21.34	21.05	41	804	5.10%
2020/11/13	40	21.78	1	21.55	21.80	39	792	4.92%
2020/11/12	44	21.62	10	21.87	21.55	34	801	4.24%
2020/11/11	63	21.92	14	21.94	22.05	49	808	6.06%
2020/11/10	88	21.59	68	21.61	21.65	20	803	2.49%
2020/11/09	26	21.09	17	21.01	21.05	9	811	1.11%
2020/11/06	41	20.97	40	21.02	20.90	1	821	0.12%
2020/11/05	25	21.06	5	21.10	21.05	20	833	2.40%
2020/11/04	10	21.05	3	21.02	21.10	7	850	0.82%
2020/11/03	20	20.94	0	0.00	20.90	20	880	2.27%
2020/11/02	9	20.66	5	20.70	20.65	4	933	0.43%
2020/10/30	21	20.88	19	20.81	20.75	2	1,040	0.19%
2020/10/29	75	21.00	39	20.95	20.95	36	1,141	3.15%
2020/10/28	50	21.37	14	21.32	21.25	36	1,223	2.94%
2020/10/27	76	21.49	52	21.49	21.45	24	1,324	1.81%
2020/10/26	63	21.67	1	21.75	21.60	62	1,402	4.42%
2020/10/23	32	21.99	3	22.23	21.80	29	1,435	2.02%
2020/10/22	53	21.54	55	21.96	22.00	-2	1,447	-0.14%
2020/10/21	36	21.49	0	0.00	21.35	36	1,428	2.52%
2020/10/20	54	21.66	20	21.62	21.65	34	1,450	2.34%
2020/10/19	114	21.25	79	21.47	21.75	35	1,469	2.38%	大買/
2020/10/16	35	21.24	37	21.32	21.20	-2	1,480	-0.14%
2020/10/15	28	21.38	10	21.36	21.40	18	1,491	1.21%
2020/10/14	15	21.55	47	21.39	21.50	-32	1,510	-2.12%
2020/10/13	31	21.45	24	21.59	21.45	7	1,521	0.46%
2020/10/12	43	21.82	29	21.93	21.80	14	1,547	0.90%
2020/10/08	11	22.02	18	22.08	22.10	-7	1,561	-0.45%
2020/10/07	19	21.97	10	21.98	22.10	9	1,568	0.57%
2020/10/06	16	21.90	7	21.96	22.05	9	1,588	0.57%
2020/10/05	20	21.75	44.7	21.75	21.75	-24.7	1,606	-1.54%
2020/09/30	55	21.52	25	21.55	21.55	30	1,617	1.85%
2020/09/29	52	21.55	25	21.36	21.35	27	1,624	1.66%
2020/09/28	22	21.53	0	0.00	21.50	22	1,643	1.34%
2020/09/25	54	21.21	14	21.29	21.35	40	1,674	2.39%
2020/09/24	105	21.33	63	21.80	21.15	42	1,680	2.50%	大買/
2020/09/23	71	22.04	46	22.41	22.00	25	1,679	1.49%
2020/09/22	31	22.60	2	22.80	22.55	29	1,709	1.70%
2020/09/21	27	23.20	47	23.19	23.00	-20	1,760	-1.14%
2020/09/18	59	23.08	1	22.70	23.35	58	1,763	3.29%
2020/09/17	26	22.78	0	0.00	22.80	26	1,765	1.47%
2020/09/16	39	22.62	10	22.60	22.60	29	1,782	1.63%
2020/09/15	46	22.65	9	22.66	22.60	37	1,810	2.04%
2020/09/14	62	22.85	12	22.75	22.75	50	1,818	2.75%
2020/09/11	27	23.10	0	0.00	22.65	27	1,829	1.48%
2020/09/10	26	23.23	34	23.38	23.10	-8	1,832	-0.44%
2020/09/09	204.7	23.25	244.7	23.27	23.30	-40	1,855	-2.16%	大買/大賣/
2020/09/08	41	23.57	0	0.00	23.40	41	1,889	2.17%
2020/09/07	24	23.78	47	23.83	23.75	-23	1,919	-1.20%
2020/09/04	39	23.81	53	23.82	23.85	-14	1,967	-0.71%
2020/09/03	68	24.18	29	24.36	24.10	39	1,986	1.96%
2020/09/02	63	24.26	38	24.35	24.35	25	2,015	1.24%
2020/09/01	40	24.47	33	24.53	24.40	7	2,079	0.34%
2020/08/31	38	24.89	93	24.53	24.85	-55	2,089	-2.63%
2020/08/28	33	24.24	4	24.00	24.35	29	2,092	1.39%
2020/08/27	36	23.73	16	23.80	23.70	20	2,114	0.95%
2020/08/26	28	23.95	29	23.90	23.85	-1	2,122	-0.05%
2020/08/25	61	23.74	43	23.91	23.90	18	2,137	0.84%
2020/08/24	62	23.52	42	23.50	23.50	20	2,134	0.94%
2020/08/21	121	23.61	103	23.54	23.65	18	2,144	0.84%	大買/大賣/
2020/08/20	112	23.53	83	23.69	23.40	29	2,138	1.36%	大買/
2020/08/19	84	24.72	32	24.61	24.70	52	2,113	2.46%
2020/08/18	46	24.24	17	23.91	24.40	29	2,087	1.39%
2020/08/17	62	24.07	127.4	24.08	24.10	-65.4	2,081	-3.14%	大賣/
2020/08/14	34	24.14	54	24.13	24.30	-20	2,074	-0.96%
2020/08/13	139	24.59	132	24.40	24.10	7	2,080	0.34%	大買/大賣/
2020/08/12	43	25.06	88	24.96	24.70	-45	2,061	-2.18%
2020/08/11	57	25.40	65	25.32	25.20	-8	2,054	-0.39%
2020/08/10	72	25.49	29	25.39	25.55	43	2,042	2.11%
2020/08/07	165	25.68	105	25.65	25.40	60	2,034	2.95%	大買/大賣/
2020/08/06	68	26.69	354	26.34	25.90	-286	2,007	-14.25%	大賣/鉅額交易
2020/08/05	1,841	26.35	2,254	26.39	27.45	-413	1,979	-20.87%	大買/大賣/鉅額交易
2020/08/04	778	30.37	688	30.43	30.00	90	1,878	4.79%	大買/大賣/
2020/08/03	641	30.84	731	30.74	30.40	-90	1,788	-5.03%	大買/大賣/
2020/07/31	901	29.48	574	29.45	29.50	327	1,697	19.27%	大買/大賣/鉅額交易
2020/07/30	104	27.13	32	27.91	28.20	72	1,606	4.48%	大買/
2020/07/29	47	26.83	18	26.73	26.65	29	1,524	1.90%
2020/07/28	53	26.25	5	26.31	26.35	48	1,493	3.21%
2020/07/27	42	26.41	11	26.40	26.25	31	1,495	2.07%
2020/07/24	46	26.50	37	26.55	26.45	9	1,491	0.60%
2020/07/23	85	26.61	14	26.68	26.65	71	1,479	4.80%
2020/07/22	169	26.51	37	26.59	26.60	132	1,466	9.00%	大買/鉅額交易
2020/07/21	46	26.13	48	26.12	26.00	-2	1,435	-0.14%
2020/07/20	46	25.88	47	25.92	26.10	-1	1,420	-0.07%
2020/07/17	25	26.21	60	26.29	26.15	-35	1,407	-2.49%
2020/07/16	63	26.48	27	26.25	26.30	36	1,417	2.54%
2020/07/15	159	26.14	22	26.16	26.10	137	1,393	9.83%	大買/鉅額交易
2020/07/14	23	26.05	18	26.06	26.05	5	1,397	0.36%
2020/07/13	162	26.02	27	25.98	25.95	135	1,392	9.69%	大買/鉅額交易
2020/07/10	50	25.52	80	25.74	25.45	-30	1,384	-2.17%
2020/07/09	22	26.10	6	26.12	26.10	16	1,373	1.16%
2020/07/08	36	26.05	29	26.07	26.10	7	1,376	0.51%
2020/07/07	108	26.16	131	26.20	26.10	-23	1,442	-1.59%	大買/大賣/
2020/07/06	96	26.44	50	26.44	26.40	46	1,445	3.18%
2020/07/03	40	26.19	78	26.13	26.05	-38	1,439	-2.64%
2020/07/02	31	26.10	53	26.09	26.10	-22	1,451	-1.52%
2020/07/01	35	26.35	290	26.26	26.15	-255	1,449	-17.60%	大賣/鉅額交易
2020/06/30	253	25.46	32	25.82	26.50	221	1,472	15.01%	大買/鉅額交易
2020/06/29	29	24.77	37	24.77	24.80	-8	1,436	-0.56%
2020/06/24	26	24.99	4	25.20	24.95	22	1,426	1.54%
2020/06/23	32	25.08	4	25.14	25.00	28	1,434	1.95%
2020/06/22	136	25.24	5	25.20	25.20	131	1,441	9.09%	大買/鉅額交易
2020/06/19	86	24.85	6	24.93	25.00	80	1,422	5.62%
2020/06/18	36	24.66	36	24.79	24.65	0	1,415	0.00%
2020/06/17	42	24.92	24	24.91	24.90	18	1,414	1.27%
2020/06/16	52	24.93	36	24.94	25.00	16	1,426	1.12%
2020/06/15	44	24.89	117	24.90	24.95	-73	1,447	-5.04%	大賣/
2020/06/12	225	23.85	51	23.68	24.35	174	1,427	12.19%	大買/鉅額交易
2020/06/11	77	24.64	55	24.41	24.05	22	1,410	1.56%
2020/06/10	153	24.48	3	24.65	24.65	150	1,376	10.90%	大買/鉅額交易
2020/06/09	73	24.46	30	24.48	24.45	43	1,390	3.09%
2020/06/08	235	24.21	33	24.34	24.40	202	1,393	14.49%	大買/鉅額交易
2020/06/05	118	23.32	1	23.30	23.30	117	1,338	8.74%	大買/鉅額交易
2020/06/04	24	23.10	4	23.20	23.20	20	1,337	1.50%
2020/06/03	69	22.77	10	22.95	22.95	59	1,340	4.40%
2020/06/02	62	22.48	10	22.50	22.55	52	1,315	3.95%
2020/06/01	40	22.30	2	22.35	22.35	38	1,309	2.90%
2020/05/29	37	21.96	7	22.00	22.10	30	1,296	2.31%
2020/05/28	38	22.07	24	21.94	21.90	14	1,298	1.08%
2020/05/27	22	21.94	9	21.95	21.95	13	1,302	1.00%
2020/05/26	72	21.94	10	21.89	22.00	62	1,319	4.70%
2020/05/25	37	21.62	5	21.75	21.75	32	1,315	2.43%
2020/05/22	22	21.82	47	21.72	21.60	-25	1,317	-1.90%
2020/05/21	38	21.86	0	0.00	21.90	38	1,323	2.87%
2020/05/20	49	21.76	23	21.70	21.75	26	1,322	1.97%
2020/05/19	24	21.68	29	21.85	21.65	-5	1,309	-0.38%
2020/05/18	22	21.67	2	21.70	21.60	20	1,309	1.53%
2020/05/15	15	21.20	0	0.00	21.20	15	1,304	1.15%
2020/05/14	25	21.32	7	21.24	21.20	18	1,312	1.37%
2020/05/13	23	21.42	3	21.45	21.45	20	1,311	1.53%
2020/05/12	25	21.66	17	21.69	21.60	8	1,316	0.61%
2020/05/11	20	22.18	0	0.00	22.20	20	1,303	1.53%
2020/05/08	24	22.35	7	22.21	22.20	17	1,301	1.31%
2020/05/07	26	21.96	3	21.80	22.00	23	1,297	1.77%
2020/05/06	21	21.68	7	21.67	21.80	14	1,304	1.07%
2020/05/05	21	21.65	5	21.72	21.65	16	1,301	1.23%
2020/05/04	21	21.65	2	21.70	21.70	19	1,309	1.45%
2020/04/30	21	21.96	1	21.85	22.00	20	1,323	1.51%
2020/04/29	20	21.80	12	21.72	21.70	8	1,333	0.60%
2020/04/28	20	21.48	13	21.54	21.55	7	1,345	0.52%
2020/04/27	20	21.45	6	21.47	21.50	14	1,389	1.01%
2020/04/24	20	21.27	4	21.25	21.35	16	1,431	1.12%
2020/04/23	24	21.08	2	21.00	21.20	22	1,488	1.48%
2020/04/22	21	20.68	1	20.85	20.85	20	1,485	1.35%
2020/04/21	40	21.16	0	0.00	20.90	40	1,480	2.70%
2020/04/20	21	21.33	0	0.00	21.45	21	1,465	1.43%
2020/04/17	40	21.46	12	21.47	21.25	28	1,475	1.90%
2020/04/16	20	21.20	0	0.00	21.25	20	1,456	1.37%
2020/04/15	147	21.41	3	21.40	21.40	144	1,457	9.88%	大買/鉅額交易
2020/04/14	94	21.33	5	21.35	21.40	89	1,457	6.11%
2020/04/13	82	21.34	0	0.00	21.10	82	1,450	5.65%
2020/04/10	41	21.34	11.2	21.66	21.55	29.8	1,445	2.06%
2020/04/09	27	20.64	0	0.00	20.80	27	1,373	1.97%
2020/04/08	23	20.51	1.5	20.60	20.60	21.5	1,352	1.59%
2020/04/07	51	20.80	1	20.80	20.50	50	1,329	3.76%
2020/04/06	105	20.17	6	20.25	20.30	99	1,305	7.59%	大買/
2020/04/01	32	20.39	12	20.60	20.30	20	1,294	1.55%
2020/03/31	0	0.00	13	20.45	20.45	-13	1,231	-1.06%
2020/03/27	48	16.93	21.8	16.88	16.95	26.2	1,209	2.17%
2020/03/26	46	16.02	16	16.13	16.30	30	1,190	2.52%
2020/03/25	31	16.64	17	16.64	16.80	14	1,175	1.19%
2020/03/24	27	15.61	23	15.64	15.80	4	1,161	0.34%
2020/03/23	27	14.22	21	14.53	14.80	6	1,151	0.52%
2020/03/20	28	14.61	54	14.36	14.85	-26	1,144	-2.27%
2020/03/19	67	14.09	27	14.23	13.95	40	1,131	3.54%
2020/03/18	92	15.69	44	15.92	15.50	48	1,098	4.37%
2020/03/17	48	16.03	28	16.20	16.05	20	1,154	1.73%
2020/03/16	48	17.37	108	16.99	17.00	-60	1,152	-5.21%	大賣/
2020/03/13	84	16.92	141	16.90	17.70	-57	1,136	-5.02%	大賣/
2020/03/12	75	18.87	54	18.66	18.55	21	1,105	1.90%
2020/03/11	47	19.98	8	19.92	19.85	39	1,071	3.64%
2020/03/10	42	19.74	15	19.87	20.25	27	1,063	2.54%
2020/03/09	62	20.37	8	20.44	20.05	54	1,057	5.11%
2020/03/06	20	21.28	27	21.13	21.15	-7	1,042	-0.67%
2020/03/05	13	21.37	3	21.43	21.40	10	1,047	0.95%
2020/03/04	22	21.23	2	21.53	21.25	20	1,060	1.89%
2020/03/03	47	21.60	3	21.65	21.50	44	1,089	4.04%
2020/03/02	22	21.54	7	21.44	21.45	15	1,095	1.37%
2020/02/27	24	21.91	10.6	21.91	21.75	13.4	1,103	1.21%
2020/02/26	24	21.88	4	21.99	22.00	20	1,127	1.77%
2020/02/25	24	21.88	4	21.91	22.00	20	1,137	1.76%
2020/02/24	2	22.00	34	22.06	22.00	-32	1,147	-2.79%
2020/02/21	23	22.28	14	22.33	22.35	9	1,170	0.77%
2020/02/20	20	22.48	6.5	22.46	22.35	13.5	1,198	1.13%
2020/02/19	39	22.41	5	22.36	22.40	34	1,225	2.77%
2020/02/18	22	22.15	2	22.20	22.15	20	1,295	1.54%
2020/02/17	20	22.20	0	0.00	22.20	20	1,319	1.52%
2020/02/14	20	22.38	0	0.00	22.25	20	1,316	1.52%
2020/02/13	20	22.45	2	22.40	22.35	18	1,319	1.36%
2020/02/12	21	22.43	1	22.45	22.45	20	1,329	1.50%
2020/02/11	26	22.31	3	22.35	22.35	23	1,318	1.74%
2020/02/10	32	21.94	4	22.05	22.10	28	1,321	2.12%
2020/02/07	28	22.39	26	22.35	22.20	2	1,330	0.15%
2020/02/06	24	22.56	1	22.65	22.65	23	1,319	1.74%
2020/02/05	37	22.58	4	22.58	22.50	33	1,316	2.51%
2020/02/04	17	22.33	3	22.45	22.45	14	1,306	1.07%
2020/02/03	29	22.04	11	22.09	22.20	18	1,288	1.40%
2020/01/31	32	22.35	21	22.53	22.60	11	1,272	0.86%
2020/01/30	46	22.42	12	22.25	22.00	34	1,249	2.72%
2020/01/20	30	23.51	6	23.58	23.65	24	1,194	2.01%
2020/01/17	21	22.50	6	22.77	22.85	15	1,144	1.31%
2020/01/16	20	21.75	0	0.00	21.80	20	1,084	1.84%
2020/01/15	20	21.65	0	0.00	21.70	20	1,089	1.84%
2020/01/14	40	21.68	4	21.95	21.65	36	1,092	3.30%
2020/01/13	10	21.48	0	0.00	21.80	10	1,094	0.91%
2020/01/10	20	21.20	23	21.00	21.15	-3	1,116	-0.27%
2020/01/09	24	20.88	0	0.00	20.95	24	1,117	2.15%
2020/01/08	22	20.83	0	0.00	20.75	22	1,115	1.97%
2020/01/07	25	21.20	0	0.00	21.10	25	1,108	2.26%
2020/01/06	20	21.25	5	21.37	21.20	15	1,116	1.34%
2020/01/03	20	21.53	5	21.55	21.55	15	1,108	1.35%
2020/01/02	20	21.68	2	21.60	21.65	18	1,112	1.62%
2019/12/31	26	21.49	0	0.00	21.65	26	1,110	2.34%
2019/12/30	20	21.45	29	21.50	21.50	-9	1,116	-0.81%
2019/12/27	24	21.59	1	21.55	21.50	23	1,116	2.06%
2019/12/26	22	21.70	0	0.00	21.70	22	1,114	1.97%
2019/12/25	27	21.45	1	21.45	21.40	26	1,108	2.35%
2019/12/24	24	21.48	0	0.00	21.40	24	1,124	2.13%
2019/12/23	27	21.41	2	21.53	21.40	25	1,148	2.18%
2019/12/20	3	21.45	3	21.57	21.45	0	1,147	0.00%
2019/12/19	0	0.00	5	21.65	21.65	-5	1,140	-0.44%
2019/12/18	22	21.82	0	0.00	21.80	22	1,146	1.92%
2019/12/16	10	21.45	5	21.61	21.65	5	1,176	0.42%
2019/12/13	1	21.65	1	21.80	21.45	0	1,182	0.00%
2019/12/12	29	21.95	6	22.18	21.80	23	1,175	1.95%
2019/12/11	11	21.25	1	21.70	21.90	10	1,117	0.89%
2019/12/10	20	21.20	5	21.21	21.20	15	1,140	1.32%
2019/12/09	21	21.31	33	21.32	21.30	-12	1,169	-1.03%
2019/12/06	37	21.25	37	21.25	21.30	0	1,178	0.00%
2019/12/05	25	21.22	0	0.00	21.20	25	1,190	2.10%
2019/12/04	20	21.20	2.4	21.16	21.25	17.6	1,197	1.47%
2019/12/03	25	21.30	5	21.26	21.25	20	1,216	1.64%
2019/12/02	1	21.30	4	21.28	21.30	-3	1,221	-0.25%
2019/11/29	34	21.61	5	21.60	21.40	29	1,223	2.37%
2019/11/28	12	21.84	0	0.00	21.65	12	1,220	0.98%
2019/11/27	20	22.20	11	22.21	22.20	9	1,209	0.74%
2019/11/26	29	22.21	10	22.31	22.15	19	1,209	1.57%
2019/11/25	6	22.05	0	0.00	22.40	6	1,196	0.50%
2019/11/22	21	21.75	0	0.00	21.75	21	1,169	1.80%
2019/11/21	40	21.24	7	21.26	21.50	33	1,162	2.84%
2019/11/20	81	21.32	0	0.00	21.25	81	1,160	6.98%
2019/11/19	21	20.80	0	0.00	21.15	21	1,135	1.85%
2019/11/18	14	20.52	0	0.00	20.55	14	1,114	1.26%
2019/11/15	2	20.60	101	20.93	19.95	-99	1,094	-9.04%	大賣/
2019/11/14	0	0.00	8	20.34	20.65	-8	1,041	-0.77%
2019/11/13	20	20.08	0	0.00	20.15	20	1,034	1.93%
2019/11/12	20	19.88	5	19.95	20.00	15	1,058	1.42%
2019/11/11	20	19.90	2	20.20	19.70	18	1,049	1.71%
2019/11/08	20	20.03	0	0.00	20.10	20	1,032	1.94%
2019/11/07	21	19.93	0	0.00	20.00	21	1,032	2.03%
2019/11/06	121	19.91	3	19.93	20.00	118	1,022	11.54%	大買/鉅額交易
2019/11/05	21	19.57	0	0.00	19.60	21	1,003	2.09%
2019/11/04	80	19.59	3	19.60	19.55	77	1,003	7.68%
2019/11/01	25	19.45	0	0.00	19.50	25	996	2.51%
2019/10/31	10	19.35	1	19.40	19.40	9	998	0.90%
2019/10/30	20	19.25	23	19.40	19.50	-3	996	-0.30%
2019/10/29	14	19.10	20	19.11	19.10	-6	981	-0.61%
2019/10/28	27	19.12	0	0.00	19.10	27	980	2.75%
2019/10/25	20	19.15	16	19.15	19.20	4	981	0.41%
2019/10/24	20	19.15	2	19.18	19.20	18	982	1.83%
2019/10/23	23	19.19	21	19.25	19.15	2	982	0.20%
2019/10/22	20	19.30	0	0.00	19.30	20	981	2.04%
2019/10/21	1	19.15	10	19.25	19.30	-9	979	-0.92%
2019/10/18	79	18.97	24	19.28	18.90	55	971	5.66%
2019/10/17	4	18.88	7	18.90	18.95	-3	933	-0.32%
2019/10/16	110	18.72	3	18.62	18.80	107	936	11.43%	大買/鉅額交易
2019/10/15	187	18.50	6	18.51	18.50	181	939	19.28%	大買/鉅額交易
2019/10/14	77	18.67	0	0.00	18.65	77	941	8.18%
2019/10/09	20	18.53	0	0.00	18.75	20	931	2.15%
2019/10/08	20	18.55	0	0.00	18.60	20	928	2.15%
2019/10/07	21	18.57	0	0.00	18.55	21	925	2.27%
2019/10/04	31	18.55	0.2	18.60	18.55	30.8	928	3.32%
2019/10/03	23	18.44	0	0.00	18.60	23	922	2.49%
2019/10/02	31	18.77	0	0.00	18.65	31	924	3.35%
2019/10/01	23	18.91	0	0.00	18.90	23	922	2.49%
2019/09/27	48	18.88	1	19.00	18.90	47	929	5.06%
2019/09/26	40	19.20	39	19.05	19.00	1	921	0.11%
2019/09/25	20	19.35	0	0.00	19.35	20	896	2.23%
2019/09/24	20	19.48	0	0.00	19.50	20	893	2.24%
2019/09/23	22	19.37	0	0.00	19.45	22	890	2.47%
2019/09/20	34	19.51	0	0.00	19.40	34	883	3.85%
2019/09/19	22	19.64	1	19.50	19.65	21	857	2.45%
2019/09/18	129	19.43	0	0.00	19.45	129	843	15.30%	大買/鉅額交易
2019/09/17	18	19.38	10	19.55	19.40	8	827	0.97%
2019/09/16	20	19.34	7	19.51	19.55	13	825	1.57%
2019/09/12	99	19.45	7	19.33	19.40	92	805	11.42%
2019/09/11	10	18.64	1	18.95	18.95	9	756	1.19%
2019/09/10	25	18.27	0	0.00	18.35	25	721	3.46%
2019/09/09	20	18.18	1	18.25	18.20	19	705	2.69%
2019/09/06	21	18.35	2	18.35	18.30	19	692	2.74%
2019/09/05	25	18.40	0	0.00	18.40	25	680	3.68%
2019/09/04	20	18.00	20	18.05	18.10	0	657	0.00%
2019/09/03	40	17.82	0	0.00	18.00	40	645	6.20%
2019/09/02	25	17.69	0	0.00	17.70	25	624	4.00%
2019/08/30	10	18.25	35	18.07	18.25	-25	608	-4.11%
2019/08/29	21	17.98	0	0.00	18.05	21	584	3.59%
2019/08/28	21	18.01	4	18.30	18.10	17	571	2.98%
2019/08/27	1	17.90	0	0.00	18.05	1	558	0.18%
2019/08/26	32	17.85	9	17.84	17.80	23	541	4.25%
2019/08/23	10	17.95	0	0.00	18.05	10	531	1.88%
2019/08/22	21	17.93	5	18.10	18.00	16	520	3.08%
2019/08/21	102	17.97	0	0.00	18.05	102	511	19.93%	大買/鉅額交易
2019/08/20	30	17.95	8	18.15	18.00	22	505	4.35%
2019/08/19	17	18.14	0	0.00	18.10	17	496	3.42%
2019/08/16	0	0.00	1	17.90	18.20	-1	475	-0.21%
2019/08/15	46	17.64	0	0.00	17.70	46	454	10.12%
2019/08/14	21	17.08	0	0.00	17.10	21	425	4.93%
2019/08/13	23	17.08	0	0.00	17.15	23	424	5.41%
2019/08/12	0	0.00	13	17.10	17.20	-13	428	-3.03%
2019/08/08	10	17.05	4	17.09	17.25	6	428	1.40%
2019/08/07	20	17.05	16	17.11	17.10	4	427	0.94%
2019/08/06	21	16.97	1	17.10	17.10	20	427	4.68%
2019/08/05	53	17.38	1	17.35	17.30	52	432	12.03%
2019/08/02	50	17.60	4	17.70	17.60	46	435	10.57%
2019/08/01	20	17.75	3	17.75	17.75	17	434	3.91%
2019/07/31	22	17.78	1	17.85	17.75	21	433	4.85%
2019/07/30	40	17.76	20	17.77	17.80	20	429	4.65%
2019/07/29	20	17.83	2	17.85	17.85	18	427	4.21%
2019/07/26	22	17.78	8	17.84	17.80	14	425	3.29%
2019/07/25	22	17.87	4	17.90	17.85	18	420	4.28%
2019/07/24	30	17.90	0	0.00	17.95	30	421	7.11%
2019/07/23	20	17.98	0	0.00	17.95	20	415	4.81%
2019/07/19	34	18.05	1	18.15	18.00	33	408	8.07%
2019/07/18	0	0.00	2	18.00	18.15	-2	403	-0.50%
2019/07/17	110	17.87	36	17.89	17.85	74	397	18.60%	大買/
2019/07/16	40	18.04	22	18.07	18.00	18	389	4.62%
2019/07/15	40	18.19	15	18.29	18.25	25	386	6.47%
2019/07/12	20	18.22	3	18.18	18.30	17	387	4.39%
2019/07/11	44	18.20	3	18.20	18.20	41	388	10.55%
2019/07/10	34	18.20	0	0.00	18.40	34	385	8.81%
2019/07/09	31	18.33	6	18.48	18.30	25	380	6.57%
2019/07/08	42	18.38	17	18.39	18.50	25	379	6.60%
2019/07/05	65	18.67	7	18.70	18.70	58	379	15.27%
2019/07/04	56	18.60	12	18.55	18.60	44	375	11.72%
2019/07/03	20	18.28	15	18.26	18.35	5	374	1.33%
2019/07/02	16	18.18	8	18.19	18.25	8	374	2.14%
2019/07/01	21	18.12	0	0.00	18.15	21	372	5.64%
2019/06/28	20	18.23	5	18.20	18.15	15	370	4.05%
2019/06/27	94	18.30	6	18.25	18.40	88	376	23.37%
2019/06/26	20	18.13	13	18.18	18.15	7	373	1.87%
2019/06/25	28	18.33	14	18.30	18.35	14	373	3.75%
2019/06/24	57	18.47	0	0.00	18.50	57	382	14.90%
2019/06/21	100	18.18	0	0.00	18.05	100	383	26.09%
2019/06/20	31	18.39	3	18.43	18.40	28	377	7.42%
2019/06/19	72	18.24	5	18.36	18.45	67	378	17.72%
2019/06/18	25	18.07	0	0.00	18.15	25	372	6.71%
2019/06/17	60	18.06	0	0.00	18.05	60	374	16.01%
2019/06/14	21	18.17	0	0.00	18.00	21	374	5.60%
2019/06/13	20	18.30	0	0.00	18.20	20	380	5.26%
2019/06/12	10	18.15	0	0.00	18.25	10	379	2.64%
2019/06/11	20	17.88	0	0.00	17.90	20	373	5.36%
2019/06/10	20	17.83	0	0.00	17.85	20	370	5.40%
2019/06/06	10	17.75	0	0.00	17.75	10	373	2.67%
2019/06/05	20	17.75	0	0.00	17.70	20	373	5.35%
2019/06/04	21	17.78	0	0.00	17.70	21	375	5.59%
2019/06/03	20	17.81	0	0.00	17.75	20	377	5.30%
2019/05/31	20	17.70	0	0.00	17.80	20	378	5.28%
2019/05/30	1	17.60	0	0.00	17.60	1	381	0.26%
2019/05/29	0	0.00	2	17.50	17.50	-2	384	-0.52%
2019/05/27	1	17.65	0	0.00	17.70	1	394	0.25%
2019/05/23	0	0.00	13	16.85	16.85	-13	411	-3.16%
2019/05/20	1	17.00	0	0.00	16.85	1	430	0.23%
2019/05/17	13	17.05	0	0.00	16.95	13	434	2.99%
2019/05/16	4	17.08	0	0.00	17.05	4	429	0.93%
2019/05/15	5	16.80	3	16.95	16.95	2	431	0.46%
2019/05/14	8	16.65	0	0.00	16.70	8	433	1.85%
2019/05/13	9	16.89	0	0.00	16.80	9	432	2.08%
2019/05/10	7	17.07	0	0.00	17.10	7	426	1.64%
2019/05/09	0	0.00	1	17.30	17.20	-1	420	-0.24%
2019/05/08	0	0.00	2	17.38	17.40	-2	415	-0.48%
2019/05/07	0	0.00	1	17.40	17.40	-1	414	-0.24%
2019/05/06	0	0.00	1	17.45	17.40	-1	419	-0.24%
2019/05/03	1	17.50	2.1	17.48	17.55	-1.1	421	-0.25%
2019/04/29	1	17.50	0	0.00	17.40	1	426	0.23%
2019/04/26	2	17.50	0	0.00	17.45	2	430	0.47%
2019/04/19	0	0.00	2	17.48	17.45	-2	440	-0.45%
2019/04/18	0	0.00	5	17.54	17.55	-5	435	-1.15%
2019/04/17	117	17.65	2	17.53	17.75	115	434	26.47%	大買/鉅額交易
2019/04/16	0	0.00	7	17.59	17.60	-7	436	-1.60%
2019/04/15	0	0.00	15	17.60	17.60	-15	438	-3.42%
2019/04/12	0	0.00	4	17.56	17.50	-4	448	-0.89%
2019/04/11	1	17.55	8	17.58	17.60	-7	447	-1.56%
2019/04/10	5.7	17.51	11	17.63	17.65	-5.3	442	-1.20%
2019/04/09	0	0.00	5	17.66	17.60	-5	442	-1.13%
2019/04/08	5	17.83	0	0.00	17.70	5	441	1.13%
2019/04/03	4	17.90	6	17.85	18.00	-2	430	-0.46%
2019/04/02	17	17.83	0	0.00	17.85	17	431	3.94%
2019/04/01	22	17.86	0	0.00	17.80	22	429	5.12%
2019/03/29	3	17.98	0	0.00	17.95	3	419	0.71%
2019/03/28	1	17.75	0	0.00	17.75	1	425	0.24%
2019/03/27	5	17.80	13	17.93	17.75	-8	430	-1.86%
2019/03/26	3	18.17	2	18.25	17.90	1	427	0.23%
2019/03/25	0	0.00	107	18.09	18.15	-107	427	-25.04%	大賣/鉅額交易
2019/03/22	0	0.00	24	18.46	18.50	-24	425	-5.63%
2019/03/21	4	18.45	12	18.48	18.55	-8	424	-1.88%
2019/03/20	46	18.51	0	0.00	18.50	46	425	10.80%
2019/03/19	19	18.30	0	0.00	18.25	19	427	4.44%
2019/03/18	15	18.32	0	0.00	18.25	15	432	3.47%
2019/03/15	4	18.41	14	18.41	18.35	-10	435	-2.30%
2019/03/14	7	18.50	5	18.57	18.35	2	434	0.46%
2019/03/13	9	18.48	6	18.48	18.50	3	445	0.67%
2019/03/12	4	18.56	2	18.60	18.55	2	449	0.45%
2019/03/11	0	0.00	3	18.38	18.50	-3	446	-0.67%
2019/03/08	1	18.35	19	18.31	18.20	-18	448	-4.01%
2019/03/07	4	18.53	28	18.46	18.40	-24	446	-5.38%
2019/03/06	3	18.32	10	18.35	18.30	-7	443	-1.58%
2019/03/05	1	18.35	22	18.30	18.35	-21	443	-4.73%
2019/03/04	0	0.00	27	18.34	18.45	-27	441	-6.12%
2019/02/27	0	0.00	26	18.56	18.50	-26	438	-5.94%
2019/02/26	32	18.81	49	18.73	18.75	-17	433	-3.92%
2019/02/25	21	18.70	0	0.00	19.00	21	422	4.97%
2019/02/22	3	18.40	1	18.30	18.45	2	409	0.49%
2019/02/21	14	18.09	1	18.10	18.10	13	405	3.20%
2019/02/20	83	17.88	3	17.82	17.95	80	396	20.16%
2019/02/19	74	17.58	4	17.58	17.60	70	390	17.92%
2019/02/18	20	17.43	3	17.43	17.50	17	402	4.22%
2019/02/15	7	17.48	0	0.00	17.45	7	396	1.77%
2019/02/14	27	17.44	0	0.00	17.35	27	394	6.84%
2019/02/13	17	17.42	0	0.00	17.50	17	390	4.35%
2019/02/12	27	17.36	0	0.00	17.45	27	388	6.96%
2019/02/11	2	17.20	2	17.23	17.20	0	384	0.00%
2019/01/30	40	17.24	1	17.25	17.20	39	376	10.35%
2019/01/29	14	17.29	0	0.00	17.35	14	372	3.75%
2019/01/28	21	17.26	0	0.00	17.35	21	373	5.63%
2019/01/25	4	17.20	1	17.20	17.25	3	375	0.80%
2019/01/24	14	17.22	10	17.34	17.20	4	372	1.07%
2019/01/23	1	17.50	0	0.00	17.25	1	371	0.27%
2019/01/22	16	17.47	2	17.63	17.65	14	371	3.77%
2019/01/21	16	17.52	0	0.00	17.60	16	373	4.28%
2019/01/18	3	17.13	0	0.00	17.20	3	374	0.80%
2019/01/17	20	17.23	1	17.25	17.20	19	379	5.00%
2019/01/16	5	17.28	0	0.00	17.30	5	378	1.32%
2019/01/15	26	17.18	0	0.00	17.15	26	375	6.92%
2019/01/14	23	17.33	1	17.45	17.20	22	373	5.89%
2019/01/10	0	0.00	1	17.35	17.25	-1	397	-0.25%
2019/01/09	16	17.45	0	0.00	17.45	16	397	4.02%
2019/01/08	1	17.40	1	17.30	17.30	0	396	0.00%
2019/01/04	25	17.32	1	17.30	17.25	24	407	5.89%
2019/01/03	4	17.85	1	17.70	17.70	3	412	0.73%
2018/12/28	0	0.00	1	17.95	17.85	-1	410	-0.24%
2018/12/27	1	18.05	0	0.00	18.10	1	412	0.24%
2018/12/25	1	18.10	0	0.00	18.10	1	405	0.25%
2018/12/24	1	18.10	0	0.00	18.15	1	403	0.25%
2018/12/21	0	0.00	1	17.85	17.80	-1	403	-0.25%
2018/12/20	0	0.00	1	18.05	18.10	-1	395	-0.25%
2018/12/19	3	18.10	0	0.00	18.05	3	388	0.77%
2018/12/18	0	0.00	1	18.35	18.35	-1	382	-0.26%
2018/12/17	0	0.00	1	18.85	18.65	-1	381	-0.26%
2018/12/14	0	0.00	2	18.23	18.35	-2	377	-0.53%
2018/12/12	2	18.10	3	18.17	18.10	-1	376	-0.27%
2018/12/11	2	18.28	3	18.18	18.10	-1	371	-0.27%
2018/12/10	2	18.60	1	18.45	18.45	1	364	0.27%
2018/12/07	1	18.80	0	0.00	19.00	1	357	0.28%
2018/12/06	7	18.94	70	18.94	18.70	-63	358	-17.59%
2018/12/05	6	19.25	2	19.28	19.35	4	346	1.16%
2018/12/04	9	19.47	6	19.50	19.40	3	346	0.87%
2018/12/03	1	19.45	1	19.45	19.55	0	350	0.00%
2018/11/30	0	0.00	3	19.33	19.30	-3	349	-0.86%
2018/11/28	6	19.25	1	19.25	19.20	5	349	1.43%
2018/11/27	0.4	19.40	2.9	19.47	19.25	-2.6	345	-0.74%
2018/11/26	69	19.44	4	19.35	19.50	65	344	18.89%
2018/11/23	0	0.00	2	19.33	19.35	-2	342	-0.58%
2018/11/22	0	0.00	1	19.30	19.35	-1	343	-0.29%
2018/11/21	0	0.00	2	19.28	19.35	-2	343	-0.58%
2018/11/20	0	0.00	1	19.30	19.40	-1	339	-0.29%
2018/11/19	0	0.00	8	19.45	19.40	-8	332	-2.40%
2018/11/16	5	19.64	26	19.65	19.75	-21	326	-6.42%
2018/11/15	5	19.55	52	19.36	19.75	-47	325	-14.45%
2018/11/14	0	0.00	20	20.11	20.10	-20	309	-6.46%
2018/11/13	0	0.00	4	20.23	20.30	-4	310	-1.29%
2018/11/12	0	0.00	14	20.47	20.50	-14	309	-4.53%
2018/11/09	0	0.00	10	20.50	20.50	-10	317	-3.15%
2018/11/08	0	0.00	7	20.66	20.65	-7	324	-2.16%
2018/11/07	0	0.00	1	20.65	20.50	-1	325	-0.31%
2018/11/06	0	0.00	16	20.44	20.45	-16	337	-4.75%
2018/11/05	0	0.00	3	20.60	20.55	-3	340	-0.88%
2018/11/02	3	20.40	0	0.00	20.60	3	342	0.88%
2018/11/01	14	20.10	0	0.00	20.35	14	344	4.06%
2018/10/31	2	19.95	0	0.00	19.90	2	345	0.58%
2018/10/30	3	19.60	0	0.00	19.90	3	351	0.85%
2018/10/29	5	19.72	0	0.00	19.75	5	369	1.35%
2018/10/26	21	19.91	0	0.00	19.95	21	403	5.20%
2018/10/25	4	20.05	0	0.00	19.75	4	417	0.96%
2018/10/24	0	0.00	50	20.64	20.55	-50	421	-11.87%
2018/10/23	1	20.75	3	20.78	20.90	-2	432	-0.46%
2018/10/22	21	21.07	0	0.00	21.05	21	437	4.80%
2018/10/19	3	20.42	7	21.05	21.05	-4	442	-0.90%
2018/10/18	14	21.03	45	20.87	20.75	-31	435	-7.11%
2018/10/17	7	21.63	0	0.00	21.50	7	423	1.65%
2018/10/16	1	21.60	0	0.00	21.65	1	422	0.24%
2018/10/15	6	21.83	48	21.70	21.60	-42	424	-9.89%
2018/10/12	9	21.57	126.2	21.38	21.70	-117.2	424	-27.61%	大賣/鉅額交易
2018/10/11	7	22.16	0	0.00	21.80	7	415	1.69%
2018/10/09	0	0.00	13	23.45	23.55	-13	405	-3.21%
2018/10/08	4	23.40	1	23.40	23.55	3	408	0.73%
2018/10/05	1	23.50	19	23.57	23.50	-18	410	-4.38%
2018/10/04	0	0.00	22	23.73	23.75	-22	406	-5.42%
2018/10/03	0	0.00	26	23.83	23.90	-26	408	-6.36%
2018/10/02	0	0.00	6	23.90	23.90	-6	405	-1.48%
2018/10/01	1	24.05	0	0.00	23.95	1	406	0.25%
2018/09/25	1	24.00	0	0.00	24.00	1	409	0.24%
2018/09/20	57	23.98	0	0.00	23.90	57	403	14.12%
2018/09/19	90	24.13	5	24.10	24.05	85	405	20.97%
2018/09/18	0	0.00	7	23.90	23.85	-7	403	-1.74%
2018/09/17	1	23.70	10	23.80	23.80	-9	405	-2.22%
2018/09/12	1	23.40	0.2	23.40	23.35	0.8	409	0.18%
2018/09/10	6	23.43	1	23.70	23.50	5	412	1.21%
2018/09/07	0	0.00	1.2	23.76	23.80	-1.2	422	-0.27%
2018/09/05	0	0.00	1	24.00	23.90	-1	422	-0.24%
2018/08/31	0	0.00	4	23.88	24.00	-4	427	-0.94%
2018/08/30	0	0.00	2	23.95	23.95	-2	430	-0.46%
2018/08/29	0	0.00	3	23.83	23.80	-3	431	-0.70%
2018/08/28	0	0.00	2	23.80	23.80	-2	430	-0.46%
2018/08/27	0	0.00	1	23.80	23.75	-1	432	-0.23%
2018/08/23	0	0.00	3	23.97	23.90	-3	437	-0.69%
2018/08/17	1	23.85	0	0.00	23.75	1	448	0.22%
2018/08/16	0	0.00	1	24.00	23.65	-1	451	-0.22%
2018/08/09	1	24.20	0	0.00	24.30	1	432	0.23%
2018/08/07	5	23.76	0	0.00	24.00	5	434	1.15%
2018/08/06	4	23.35	0	0.00	23.60	4	434	0.92%
2018/08/02	3	25.58	0	0.00	25.45	3	410	0.73%
2018/08/01	4	25.46	0	0.00	25.55	4	374	1.07%
2018/07/23	1	24.80	6	24.90	24.95	-5	317	-1.57%
2018/07/20	10	24.88	0	0.00	24.80	10	315	3.17%
2018/07/18	59	24.96	2	25.00	24.90	57	307	18.54%
2018/07/17	20	24.95	31	24.95	24.95	-11	303	-3.62%
2018/07/16	0	0.00	4	24.75	24.80	-4	299	-1.34%
2018/07/13	12	24.56	2	24.38	24.70	10	297	3.37%
2018/07/12	0	0.00	1	24.35	24.35	-1	301	-0.33%
2018/07/11	1	24.15	0	0.00	24.35	1	307	0.33%
2018/07/10	13	24.22	0	0.00	24.20	13	305	4.25%
2018/07/09	14	24.10	0	0.00	24.30	14	305	4.59%
2018/07/06	16	24.04	13	24.07	24.00	3	307	0.98%
2018/07/05	10	24.16	1	24.20	24.10	9	308	2.92%
2018/07/04	20	24.21	0	0.00	24.20	20	308	6.48%
2018/07/03	20	24.27	1	24.40	24.15	19	312	6.08%
2018/07/02	20	24.31	0	0.00	24.30	20	310	6.44%
2018/06/28	13	24.20	0	0.00	24.20	13	321	4.05%
2018/06/27	6	24.41	9	24.26	24.35	-3	320	-0.94%
2018/06/22	10	24.61	0	0.00	24.60	10	316	3.16%
2018/06/20	1	24.95	0	0.00	24.65	1	334	0.30%
2018/06/15	0	0.00	6	25.40	25.40	-6	331	-1.81%
2018/06/14	15	24.44	4	24.60	24.60	11	318	3.45%
2018/06/13	22	24.54	0	0.00	24.45	22	316	6.96%
2018/06/12	20	24.60	0	0.00	24.65	20	321	6.21%
2018/06/11	20	24.71	0	0.00	24.65	20	322	6.21%
2018/06/08	20	24.63	0	0.00	24.65	20	322	6.20%
2018/06/07	21	24.64	0	0.00	24.60	21	332	6.32%
2018/06/06	20	24.71	0	0.00	24.75	20	335	5.97%
2018/06/05	20	24.59	0	0.00	24.65	20	340	5.88%
2018/06/04	20	24.53	0	0.00	24.50	20	342	5.83%
2018/05/23	1	25.00	0	0.00	24.80	1	339	0.29%
2018/05/17	0	0.00	1	25.35	25.10	-1	351	-0.28%
2018/05/07	0.2	24.15	0	0.00	24.15	0.2	376	0.04%
2018/04/30	0.3	24.10	0	0.00	24.10	0.3	383	0.09%
2018/04/25	0	0.00	5	24.10	24.45	-5	382	-1.31%
2018/04/24	6	24.46	0	0.00	24.25	6	390	1.54%
2018/04/19	0	0.00	1.4	24.24	24.15	-1.4	405	-0.34%
2018/04/16	0	0.00	3	24.72	24.65	-3	419	-0.71%
2018/04/12	2	24.70	0	0.00	24.70	2	429	0.47%
2018/04/11	5	25.00	1.1	25.04	24.85	3.9	429	0.91%
2018/04/09	4	24.86	0	0.00	24.80	4	440	0.91%
2018/04/03	4	24.73	0	0.00	24.75	4	439	0.91%
2018/04/02	10	24.98	0	0.00	24.80	10	443	2.26%
2018/03/29	20	25.13	0	0.00	25.15	20	440	4.54%
2018/03/28	20	25.14	1	25.30	25.05	19	439	4.32%
2018/03/27	25	25.23	0	0.00	25.25	25	438	5.70%
2018/03/26	22	25.05	0	0.00	25.05	22	439	5.00%
2018/03/23	20	24.75	0	0.00	24.50	20	428	4.67%
2018/03/22	20	24.79	0	0.00	24.90	20	442	4.52%
2018/03/21	20.5	24.73	0	0.00	24.65	20.5	442	4.65%
2018/03/20	20	24.71	14	24.69	24.65	6	444	1.35%
2018/03/19	20	24.74	0	0.00	24.75	20	452	4.42%
2018/03/16	20	24.59	6	24.77	24.80	14	459	3.05%
2018/03/15	25	24.65	0	0.00	24.60	25	458	5.46%
2018/03/14	20	24.63	0	0.00	24.60	20	462	4.33%
2018/03/13	20	24.62	2.1	24.53	24.70	17.9	465	3.85%
2018/03/12	20	25.18	1	25.30	25.05	19	461	4.12%
2018/03/09	20	24.96	2	24.85	25.05	18	478	3.76%
2018/03/08	20	24.71	0	0.00	24.65	20	478	4.18%
2018/03/07	20	24.70	0	0.00	24.50	20	481	4.15%
2018/03/06	20	24.71	0	24.70	24.70	20	491	4.06%
2018/03/05	20	24.75	1	24.85	24.60	19	507	3.74%
2018/03/02	20	24.73	79	24.72	24.80	-59	516	-11.43%
2018/03/01	20	24.84	4	24.73	24.85	16	519	3.08%
2018/02/27	20	25.15	2	25.23	24.80	18	534	3.37%
2018/02/26	20	25.13	0	0.00	25.20	20	541	3.70%
2018/02/23	20	25.13	3	24.82	25.15	17	563	3.01%
2018/02/22	20	24.67	0	0.00	24.70	20	592	3.38%
2018/02/21	20	24.63	2	24.25	24.80	18	604	2.98%
2018/02/12	22	23.92	0	0.00	23.80	22	614	3.58%
2018/02/09	20	23.50	0	0.00	23.80	20	622	3.21%
2018/02/08	24	24.45	0	0.00	24.15	24	629	3.82%
2018/02/07	20	24.49	42	24.49	24.35	-22	662	-3.32%
2018/02/06	48	24.56	0	0.00	24.00	48	663	7.24%
2018/02/05	75	25.23	0	0.00	25.40	75	654	11.46%
2018/02/02	21	25.23	0	0.00	25.30	21	655	3.21%
2018/02/01	37	25.11	0	0.00	25.05	37	664	5.57%
2018/01/31	20	25.23	0	0.00	24.95	20	668	2.99%
2018/01/30	22	25.54	0	0.00	25.40	22	670	3.28%
2018/01/29	20	25.59	0	0.00	25.60	20	679	2.94%
2018/01/26	20	25.64	0	0.00	25.65	20	688	2.90%
2018/01/25	20	25.61	0	0.00	25.60	20	696	2.87%
2018/01/24	20	25.69	0	0.00	25.65	20	773	2.59%
2018/01/23	25	25.71	0	0.00	25.80	25	800	3.12%
2018/01/22	21	25.71	0	0.00	25.80	21	810	2.59%
2018/01/19	20	25.91	0	0.00	25.85	20	819	2.44%
2018/01/18	20	26.16	0	0.00	25.90	20	836	2.39%
2018/01/17	129	26.14	2	26.10	26.05	127	857	14.81%	大買/鉅額交易
2018/01/16	21	25.98	0	0.00	25.95	21	891	2.35%
2018/01/15	20	25.82	0	0.00	25.95	20	894	2.24%
2018/01/12	20	25.56	0	0.00	25.65	20	904	2.21%
2018/01/11	26	25.51	0	0.00	25.45	26	907	2.86%
2018/01/10	20	25.85	0	0.00	25.30	20	908	2.20%
2018/01/09	20	25.86	4.1	25.86	25.90	15.9	900	1.77%
2018/01/08	23	26.00	3	25.93	25.85	20	904	2.21%
2018/01/05	30	26.00	0	0.00	26.05	30	903	3.32%
2018/01/04	20	25.76	20	26.06	26.15	0	909	0.00%
2018/01/03	20	25.60	3	25.50	25.80	17	914	1.86%
2018/01/02	15	25.33	5	25.23	25.45	10	912	1.10%