瑞智 (4532)-凱基-台北券商分點個股進出

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

瑞智

(4532)

可現股當沖

股價
26.65
漲跌
▲0.25
漲幅
+0.95%
成交量
723張
產業
上市電機機械類股
203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

瑞智 (4532)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
2024/12/03	45	26.57	38	26.65	26.65	7	1,826	0.38%
2024/12/02	27	26.63	38	26.66	26.40	-11	1,861	-0.59%
2024/11/29	30	26.54	17	26.50	26.60	13	1,871	0.69%
2024/11/28	173	26.43	31	26.58	26.65	142	1,876	7.57%	大買/鉅額交易
2024/11/27	36	26.70	43	26.74	26.45	-7	1,893	-0.37%
2024/11/26	31	27.18	48	27.09	26.85	-17	1,896	-0.90%
2024/11/25	27	27.44	55	27.46	27.50	-28	1,899	-1.47%
2024/11/22	66	27.39	31	27.27	27.25	35	1,915	1.83%
2024/11/21	213	27.14	63	26.97	27.25	150	1,920	7.81%	大買/鉅額交易
2024/11/20	22	26.95	68	27.01	26.90	-46	1,924	-2.39%
2024/11/19	124	26.84	43	26.82	26.95	81	1,938	4.18%	大買/
2024/11/18	17	26.45	71	26.51	26.65	-54	1,951	-2.77%
2024/11/15	229	26.35	39	26.50	26.50	190	1,964	9.67%	大買/鉅額交易
2024/11/14	274	26.22	896	26.04	26.00	-622	1,969	-31.59%	大買/大賣/鉅額交易
2024/11/13	91	26.74	0	0.00	26.55	91	1,963	4.63%
2024/11/12	78	26.79	69	26.87	26.80	9	1,974	0.46%
2024/11/11	69	26.87	29	26.97	27.10	40	1,982	2.02%
2024/11/08	118	27.33	122	27.44	26.80	-4	2,002	-0.20%	大買/大賣/
2024/11/07	216	26.92	37	27.02	27.05	179	2,046	8.74%	大買/鉅額交易
2024/11/06	158	26.41	299	26.34	26.50	-141	2,184	-6.46%	大買/大賣/鉅額交易
2024/11/05	75	26.51	31	26.49	26.40	44	2,228	1.97%
2024/11/04	117	26.44	120	26.38	26.40	-3	2,300	-0.13%	大買/大賣/
2024/11/01	79	26.07	144	26.14	26.30	-65	2,408	-2.70%	大賣/
2024/10/30	322	25.98	951	26.08	25.95	-629	2,521	-24.95%	大買/大賣/鉅額交易
2024/10/29	17	28.10	101	28.09	27.95	-84	2,613	-3.21%	大賣/
2024/10/28	421	28.60	118	28.73	28.65	303	2,680	11.30%	大買/大賣/鉅額交易
2024/10/25	181	27.77	141	27.77	27.70	40	2,666	1.50%	大買/大賣/
2024/10/24	122	28.05	62	28.06	28.00	60	2,837	2.11%	大買/
2024/10/23	135	28.30	129	28.35	28.30	6	3,056	0.20%	大買/大賣/
2024/10/22	69	28.24	39	28.24	28.35	30	3,053	0.98%
2024/10/21	140	27.93	43	27.92	27.95	97	3,073	3.16%	大買/
2024/10/18	16	27.92	154	27.90	28.00	-138	3,115	-4.43%	大賣/鉅額交易
2024/10/17	136	28.01	169	28.02	27.95	-33	3,154	-1.05%	大買/大賣/
2024/10/16	29	27.78	257	27.97	27.95	-228	3,169	-7.19%	大賣/鉅額交易
2024/10/15	529	28.52	465	28.51	27.95	64	3,150	2.03%	大買/大賣/
2024/10/14	188	27.84	243	27.82	27.95	-55	3,122	-1.76%	大買/大賣/
2024/10/11	72	27.61	94	27.54	27.55	-22	3,130	-0.70%
2024/10/09	289	27.20	259	27.52	27.20	30	3,166	0.95%	大買/大賣/
2024/10/08	49	27.81	253	27.76	27.75	-204	3,152	-6.47%	大賣/鉅額交易
2024/10/07	483	27.83	479	27.81	27.75	4	3,226	0.12%	大買/大賣/
2024/10/04	353	27.11	380	27.39	27.40	-27	3,207	-0.84%	大買/大賣/
2024/10/01	53	26.01	24	25.94	26.20	29	3,144	0.92%
2024/09/30	20	25.84	95	25.95	25.80	-75	3,177	-2.36%
2024/09/27	585	26.12	118	25.99	26.15	467	3,192	14.63%	大買/大賣/鉅額交易
2024/09/26	83	25.31	115	25.57	25.35	-32	3,180	-1.01%	大賣/
2024/09/25	186	25.55	28	25.55	25.45	158	3,229	4.89%	大買/鉅額交易
2024/09/24	0	0.00	52	25.49	25.30	-52	3,289	-1.58%
2024/09/23	88	25.64	70	25.60	25.65	18	3,368	0.53%
2024/09/20	44	25.43	83	25.53	25.30	-39	3,595	-1.08%
2024/09/19	46	25.37	45	25.37	25.30	1	3,804	0.03%
2024/09/18	21	25.49	11	25.48	25.40	10	3,983	0.25%
2024/09/16	81	25.49	117	25.54	25.55	-36	3,996	-0.90%	大賣/
2024/09/13	76	25.01	20	25.04	25.10	56	4,002	1.40%
2024/09/12	52	24.93	83	24.84	24.65	-31	4,036	-0.77%
2024/09/11	8	24.78	53	24.77	24.70	-45	4,096	-1.10%
2024/09/10	86	25.09	129	24.96	24.70	-43	4,335	-0.99%	大賣/
2024/09/09	228	24.99	219	25.12	25.45	9	4,494	0.20%	大買/大賣/
2024/09/06	89	24.91	19	24.89	24.90	70	4,496	1.56%
2024/09/05	70	25.16	223	25.00	24.90	-153	4,516	-3.39%	大賣/鉅額交易
2024/09/04	107	24.27	518	24.61	24.90	-411	4,537	-9.06%	大買/大賣/鉅額交易
2024/09/03	266	25.74	78	25.75	25.60	188	4,546	4.14%	大買/鉅額交易
2024/09/02	64	25.16	153	25.26	25.10	-89	4,581	-1.94%	大賣/
2024/08/30	5	25.31	102	25.38	25.25	-97	4,676	-2.07%	大賣/
2024/08/29	182	25.21	227	25.22	25.30	-45	4,726	-0.95%	大買/大賣/
2024/08/28	5	25.70	119	25.60	25.40	-114	4,728	-2.41%	大賣/鉅額交易
2024/08/27	123	25.55	114	25.53	25.65	9	4,748	0.19%	大買/大賣/
2024/08/26	98	25.76	101	25.71	25.60	-3	4,784	-0.06%	大賣/
2024/08/23	59	25.37	67	25.39	25.50	-8	4,825	-0.17%
2024/08/22	35	25.37	62	25.46	25.30	-27	4,894	-0.55%
2024/08/21	68	25.65	126	25.75	25.50	-58	4,942	-1.17%	大賣/
2024/08/20	119	25.93	49	25.87	25.75	70	5,091	1.37%	大買/
2024/08/19	197	25.82	105	25.87	25.65	92	5,304	1.73%	大買/大賣/
2024/08/16	226	26.14	29	26.11	25.90	197	5,314	3.71%	大買/鉅額交易
2024/08/15	104	25.92	124	25.89	25.95	-20	5,354	-0.37%	大買/大賣/
2024/08/14	118	26.01	120	26.02	25.90	-2	5,401	-0.04%	大買/大賣/
2024/08/13	259	25.90	95	25.99	25.80	164	5,510	2.98%	大買/鉅額交易
2024/08/12	150	26.14	49	26.10	26.00	101	5,580	1.81%	大買/鉅額交易
2024/08/09	688	26.16	143	26.04	25.80	545	5,706	9.55%	大買/大賣/鉅額交易
2024/08/08	189	25.84	965	25.88	25.60	-776	5,779	-13.43%	大買/大賣/鉅額交易
2024/08/07	291	27.64	313	27.61	27.80	-22	5,721	-0.38%	大買/大賣/
2024/08/06	320	26.44	628	26.39	26.60	-308	5,730	-5.37%	大買/大賣/鉅額交易
2024/08/05	400	26.99	488	27.38	26.50	-88	5,727	-1.54%	大買/大賣/
2024/08/02	310	30.05	746	30.08	29.40	-436	5,865	-7.43%	大買/大賣/鉅額交易
2024/08/01	717	31.14	321	31.60	31.85	396	5,824	6.80%	大買/大賣/鉅額交易
2024/07/31	642	29.97	318	29.73	30.20	324	5,656	5.73%	大買/大賣/鉅額交易
2024/07/30	84	28.72	340	28.73	29.00	-256	5,641	-4.54%	大賣/鉅額交易
2024/07/29	399	30.03	550	30.25	29.05	-151	5,655	-2.67%	大買/大賣/鉅額交易
2024/07/26	1,426	29.57	687	29.56	30.20	739	5,533	13.36%	大買/大賣/鉅額交易
2024/07/23	95	27.98	357	27.91	27.90	-262	5,410	-4.84%	大賣/鉅額交易
2024/07/22	262	27.89	349	27.87	27.80	-87	5,571	-1.56%	大買/大賣/
2024/07/19	59	28.90	400	29.02	28.60	-341	5,645	-6.04%	大賣/鉅額交易
2024/07/18	376	28.46	342	28.49	28.85	34	5,836	0.58%	大買/大賣/
2024/07/17	448	28.51	208	28.42	28.45	240	5,891	4.07%	大買/大賣/鉅額交易
2024/07/16	33	28.39	135	28.47	28.30	-102	6,118	-1.67%	大賣/鉅額交易
2024/07/15	243	28.15	325	28.41	28.50	-82	6,259	-1.31%	大買/大賣/
2024/07/12	76	28.55	513	28.60	28.40	-437	6,428	-6.80%	大賣/鉅額交易
2024/07/11	279	28.77	331	28.90	28.75	-52	6,515	-0.80%	大買/大賣/
2024/07/10	50	29.16	261	29.17	29.10	-211	6,547	-3.22%	大賣/鉅額交易
2024/07/09	639	29.71	1,013	29.43	29.15	-374	6,634	-5.64%	大買/大賣/鉅額交易
2024/07/08	83	29.84	618	30.05	29.70	-535	6,572	-8.14%	大賣/鉅額交易
2024/07/05	496	30.37	195	30.21	30.65	301	6,564	4.59%	大買/大賣/鉅額交易
2024/07/04	133	29.82	253	29.80	29.70	-120	6,580	-1.82%	大買/大賣/鉅額交易
2024/07/03	202	30.25	370	30.03	29.85	-168	6,600	-2.55%	大買/大賣/鉅額交易
2024/07/02	185	29.94	462	29.92	30.00	-277	6,617	-4.19%	大買/大賣/鉅額交易
2024/07/01	169	30.41	246	30.48	29.80	-77	6,589	-1.17%	大買/大賣/
2024/06/28	372	31.05	314	30.95	30.50	58	6,537	0.89%	大買/大賣/
2024/06/27	243	30.61	566	30.62	30.70	-323	6,477	-4.99%	大買/大賣/鉅額交易
2024/06/26	465	31.38	1,222	31.44	31.25	-757	6,425	-11.78%	大買/大賣/鉅額交易
2024/06/25	1,084	30.94	984	31.11	30.65	100	6,210	1.61%	大買/大賣/
2024/06/24	1,272	30.49	666.8	30.53	30.60	605.2	6,020	10.05%	大買/大賣/鉅額交易
2024/06/21	56	29.18	197	29.24	29.20	-141	5,912	-2.38%	大賣/鉅額交易
2024/06/20	17	29.16	109	29.28	29.20	-92	5,969	-1.54%	大賣/
2024/06/19	23	29.55	448	29.52	29.35	-425	5,972	-7.12%	大賣/鉅額交易
2024/06/18	289	29.35	700	29.37	29.55	-411	5,973	-6.88%	大買/大賣/鉅額交易
2024/06/17	996	30.61	852	30.39	29.80	144	5,963	2.41%	大買/大賣/鉅額交易
2024/06/14	1,375	29.55	356	29.40	29.75	1,019	5,779	17.63%	大買/大賣/鉅額交易
2024/06/13	140	28.14	176	28.20	28.15	-36	5,736	-0.63%	大買/大賣/
2024/06/12	94	28.26	373	28.25	28.25	-279	5,730	-4.87%	大賣/鉅額交易
2024/06/11	121	28.42	289	28.24	28.25	-168	5,723	-2.94%	大買/大賣/鉅額交易
2024/06/07	464.5	28.26	93	28.41	28.50	371.5	5,734	6.48%	大買/鉅額交易
2024/06/06	561	27.50	175	27.65	27.60	386	5,695	6.78%	大買/大賣/鉅額交易
2024/06/05	200	27.92	744	28.19	27.90	-544	5,635	-9.65%	大買/大賣/鉅額交易
2024/06/04	162	29.11	498	28.94	29.20	-336	5,579	-6.02%	大買/大賣/鉅額交易
2024/06/03	238	29.21	264	29.06	29.40	-26	5,579	-0.47%	大買/大賣/
2024/05/31	385	29.04	152	29.09	28.90	233	5,606	4.16%	大買/大賣/鉅額交易
2024/05/30	98	29.07	351	29.00	29.15	-253	5,602	-4.52%	大賣/鉅額交易
2024/05/29	318	29.35	1,062	29.38	29.30	-744	5,571	-13.35%	大買/大賣/鉅額交易
2024/05/28	388	29.64	702	29.28	29.00	-314	5,529	-5.68%	大買/大賣/鉅額交易
2024/05/27	206	29.79	458	29.63	29.30	-252	5,469	-4.61%	大買/大賣/鉅額交易
2024/05/24	1,699	29.70	1,030	29.29	29.60	669	5,448	12.28%	大買/大賣/鉅額交易
2024/05/23	1,218	29.61	390	29.70	30.20	828	5,292	15.64%	大買/大賣/鉅額交易
2024/05/22	138	28.59	240	28.57	28.65	-102	5,076	-2.01%	大買/大賣/鉅額交易
2024/05/21	169	28.60	441	28.72	28.60	-272	5,076	-5.36%	大買/大賣/鉅額交易
2024/05/20	502	29.31	313	29.44	29.30	189	5,042	3.75%	大買/大賣/鉅額交易
2024/05/17	1,375	29.14	327	28.90	29.25	1,048	4,995	20.98%	大買/大賣/鉅額交易
2024/05/16	758	28.92	303	28.74	28.40	455	4,886	9.31%	大買/大賣/鉅額交易
2024/05/15	749	29.68	837	29.14	28.50	-88	4,847	-1.82%	大買/大賣/
2024/05/14	1,325	28.98	217	28.87	29.00	1,108	4,723	23.46%	大買/大賣/鉅額交易
2024/05/13	488	28.67	457	28.59	28.15	31	4,592	0.68%	大買/大賣/
2024/05/10	455	28.44	308	28.47	28.60	147	4,514	3.26%	大買/大賣/鉅額交易
2024/05/09	157	28.49	506	28.55	28.35	-349	4,464	-7.82%	大買/大賣/鉅額交易
2024/05/08	1,334	29.00	1,031	28.84	28.90	303	4,399	6.89%	大買/大賣/鉅額交易
2024/05/07	270	27.84	260	27.74	28.20	10	4,177	0.24%	大買/大賣/
2024/05/06	189	27.08	411	27.09	27.05	-222	4,149	-5.35%	大買/大賣/鉅額交易
2024/05/03	374	26.95	159	27.12	26.75	215	4,099	5.24%	大買/大賣/鉅額交易
2024/05/02	134	27.40	120	27.44	27.25	14	4,024	0.35%	大買/大賣/
2024/04/30	570	27.76	66	27.95	27.75	504	3,972	12.69%	大買/鉅額交易
2024/04/29	123	28.24	605	28.70	28.10	-482	3,908	-12.33%	大買/大賣/鉅額交易
2024/04/26	472	28.34	634	28.67	28.40	-162	3,800	-4.26%	大買/大賣/鉅額交易
2024/04/25	277	28.20	795	27.97	27.70	-518	3,630	-14.27%	大買/大賣/鉅額交易
2024/04/24	1,182	28.40	807	28.47	28.55	375	3,517	10.66%	大買/大賣/鉅額交易
2024/04/23	522	27.50	171	27.17	27.00	351	3,291	10.66%	大買/大賣/鉅額交易
2024/04/22	1,211	28.02	1,204	28.45	27.40	7	3,207	0.22%	大買/大賣/
2024/04/19	802	26.94	837	27.29	27.30	-35	2,951	-1.19%	大買/大賣/
2024/04/18	462	27.23	987	27.39	27.90	-525	2,794	-18.78%	大買/大賣/鉅額交易
2024/04/17	1,130	26.49	454	26.36	26.45	676	2,588	26.12%	大買/大賣/鉅額交易
2024/04/16	410	25.04	497	25.42	25.15	-87	2,466	-3.53%	大買/大賣/
2024/04/15	582	25.98	788	26.08	26.00	-206	2,391	-8.61%	大買/大賣/鉅額交易
2024/04/12	263	25.21	99	25.15	25.45	164	2,293	7.15%	大買/鉅額交易
2024/04/11	91	24.88	574	24.72	24.90	-483	2,253	-21.43%	大賣/鉅額交易
2024/04/10	453	25.78	135	25.75	25.75	318	2,221	14.31%	大買/大賣/鉅額交易
2024/04/09	49	25.59	210	25.50	25.35	-161	2,140	-7.52%	大賣/鉅額交易
2024/04/08	370	25.28	71	25.29	25.25	299	2,086	14.33%	大買/鉅額交易
2024/04/03	11	24.87	269	24.93	24.90	-258	2,034	-12.68%	大賣/鉅額交易
2024/04/02	134	24.87	88	24.89	24.95	46	2,021	2.28%	大買/
2024/04/01	257	24.82	330	24.89	24.95	-73	2,007	-3.64%	大買/大賣/
2024/03/29	250	24.55	533	24.53	24.50	-283	1,988	-14.23%	大買/大賣/鉅額交易
2024/03/28	109	24.98	198	25.09	24.95	-89	1,955	-4.55%	大買/大賣/
2024/03/27	245	25.12	57	25.16	25.20	188	1,930	9.74%	大買/鉅額交易
2024/03/26	183	25.40	172	25.16	24.90	11	1,906	0.58%	大買/大賣/
2024/03/25	447	25.02	359	25.11	25.00	88	1,841	4.78%	大買/大賣/
2024/03/22	308	24.55	53	24.70	24.60	255	1,780	14.32%	大買/鉅額交易
2024/03/21	538	24.51	309	24.49	24.60	229	1,772	12.92%	大買/大賣/鉅額交易
2024/03/20	402	24.61	205	24.63	24.50	197	1,747	11.27%	大買/大賣/鉅額交易
2024/03/19	284	24.36	102	24.25	24.40	182	1,701	10.70%	大買/大賣/鉅額交易
2024/03/18	334	23.96	704	24.38	24.35	-370	1,657	-22.33%	大買/大賣/鉅額交易
2024/03/15	72	23.09	65	23.17	22.90	7	1,548	0.45%
2024/03/14	372	23.28	54	23.36	23.15	318	1,563	20.34%	大買/鉅額交易
2024/03/13	243	23.52	345	23.49	23.40	-102	1,620	-6.29%	大買/大賣/鉅額交易
2024/03/12	90	24.09	83	24.11	24.05	7	1,581	0.44%
2024/03/11	111	23.93	15	24.00	24.00	96	1,568	6.12%	大買/
2024/03/08	176	23.65	319	23.81	23.85	-143	1,573	-9.09%	大買/大賣/鉅額交易
2024/03/07	140	24.02	139	24.18	24.15	1	1,577	0.06%	大買/大賣/
2024/03/06	171	24.01	68	23.94	23.90	103	1,529	6.73%	大買/鉅額交易
2024/03/05	221	23.46	68	23.61	23.80	153	1,478	10.35%	大買/鉅額交易
2024/03/04	90.1	23.30	8	23.33	23.20	82.1	1,451	5.66%
2024/03/01	37	23.49	200	23.55	23.40	-163	1,435	-11.36%	大賣/鉅額交易
2024/02/29	236	23.53	44	23.50	23.65	192	1,425	13.47%	大買/鉅額交易
2024/02/27	302	23.52	180	23.54	23.40	122	1,409	8.66%	大買/大賣/鉅額交易
2024/02/26	117	23.16	75	23.20	23.15	42	1,376	3.05%	大買/
2024/02/23	39	23.35	182	23.30	23.15	-143	1,367	-10.45%	大賣/鉅額交易
2024/02/22	72	23.39	164	23.37	23.40	-92	1,361	-6.76%	大賣/
2024/02/21	294	23.20	37	23.33	23.35	257	1,337	19.21%	大買/鉅額交易
2024/02/20	180	23.06	290	23.10	23.00	-110	1,322	-8.32%	大買/大賣/鉅額交易
2024/02/19	130	23.03	75	23.04	23.05	55	1,310	4.20%	大買/
2024/02/16	377	23.04	50	23.05	23.00	327	1,311	24.93%	大買/鉅額交易
2024/02/15	259	22.38	37	22.38	22.50	222	1,272	17.45%	大買/鉅額交易
2024/02/05	32	21.87	32	21.93	22.00	0	1,245	0.00%
2024/02/02	20	21.81	173	22.03	21.80	-153	1,253	-12.21%	大賣/鉅額交易
2024/02/01	55	22.30	34	22.29	22.25	21	1,281	1.64%
2024/01/31	36	22.17	52.3	22.13	22.10	-16.3	1,278	-1.28%
2024/01/30	106	22.14	206	22.25	22.10	-100	1,273	-7.85%	大買/大賣/
2024/01/29	431	21.87	155	21.91	22.30	276	1,243	22.19%	大買/大賣/鉅額交易
2024/01/26	9	21.19	0	0.00	21.10	9	1,185	0.76%
2024/01/25	10	21.26	17	21.28	21.20	-7	1,200	-0.58%
2024/01/24	103	21.30	0	0.00	21.25	103	1,204	8.55%	大買/鉅額交易
2024/01/23	133	21.18	44	21.15	21.20	89	1,205	7.38%	大買/
2024/01/22	31	21.10	13	21.12	21.05	18	1,235	1.46%
2024/01/19	4	20.88	40	20.89	21.15	-36	1,233	-2.92%
2024/01/18	71	20.59	11	20.73	20.80	60	1,232	4.87%
2024/01/17	67	20.85	68	20.72	20.45	-1	1,228	-0.08%
2024/01/16	0	0.00	282	21.18	20.90	-282	1,204	-23.41%	大賣/鉅額交易
2024/01/15	128	21.38	37	21.35	21.45	91	1,186	7.67%	大買/
2024/01/12	16	21.44	38	21.32	21.30	-22	1,187	-1.85%
2024/01/11	5	21.35	165	21.38	21.35	-160	1,186	-13.49%	大賣/鉅額交易
2024/01/10	72	21.39	53	21.36	21.45	19	1,185	1.60%
2024/01/09	74	21.46	71	21.34	21.20	3	1,185	0.25%
2024/01/08	1	21.25	118	21.27	21.10	-117	1,182	-9.89%	大賣/鉅額交易
2024/01/05	26	21.55	67	21.54	21.45	-41	1,169	-3.51%
2024/01/04	35	21.55	61	21.55	21.65	-26	1,167	-2.23%
2024/01/03	11	21.39	38	21.40	21.25	-27	1,158	-2.33%
2024/01/02	41	21.48	16	21.54	21.55	25	1,153	2.17%
2023/12/29	0	0.00	25	21.33	21.35	-25	1,148	-2.18%
2023/12/28	35	21.22	26	21.38	21.35	9	1,155	0.78%
2023/12/27	67	21.16	6	21.24	21.25	61	1,167	5.23%
2023/12/26	38	21.14	19	21.13	21.15	19	1,194	1.59%
2023/12/25	0	0.00	54	21.28	21.20	-54	1,289	-4.19%
2023/12/22	0	0.00	30	21.21	21.30	-30	1,295	-2.32%
2023/12/21	69	21.20	36	21.28	21.20	33	1,298	2.54%
2023/12/20	45	21.20	59	21.33	21.45	-14	1,291	-1.08%
2023/12/19	86	20.93	101	21.11	21.05	-15	1,285	-1.17%	大賣/
2023/12/18	7	21.63	48	21.48	21.35	-41	1,277	-3.21%
2023/12/15	57	21.76	33	21.82	21.65	24	1,280	1.87%
2023/12/14	30	21.80	40	21.82	21.85	-10	1,278	-0.78%
2023/12/13	25	21.58	25	21.66	21.65	0	1,266	0.00%
2023/12/12	84	21.83	36	21.76	21.75	48	1,273	3.77%
2023/12/11	67	21.59	216	21.63	21.70	-149	1,255	-11.87%	大賣/鉅額交易
2023/12/08	85	21.49	72	21.50	21.40	13	1,232	1.05%
2023/12/07	76	20.79	19	20.87	20.75	57	1,166	4.89%
2023/12/06	37	20.88	32	20.80	20.95	5	1,182	0.42%
2023/12/05	27	20.65	76	20.60	20.65	-49	1,252	-3.91%
2023/12/04	16	20.98	74	20.93	20.80	-58	1,255	-4.62%
2023/12/01	32	20.36	11	20.40	20.40	21	1,218	1.72%
2023/11/30	39	20.25	0	0.00	20.20	39	1,219	3.20%
2023/11/29	1	20.35	34	20.28	20.25	-33	1,248	-2.64%
2023/11/28	73	20.29	15	20.28	20.30	58	1,293	4.48%
2023/11/27	7	20.17	16	20.32	20.30	-9	1,333	-0.68%
2023/11/24	29	20.27	14	20.32	20.35	15	1,368	1.10%
2023/11/22	45	20.36	0	0.00	20.30	45	1,411	3.19%
2023/11/21	76	20.25	42	20.28	20.25	34	1,447	2.35%
2023/11/20	26	20.22	23	20.15	20.25	3	1,503	0.20%
2023/11/17	56	20.08	32	20.13	20.05	24	1,523	1.58%
2023/11/16	43	20.08	8	20.10	20.15	35	1,546	2.26%
2023/11/15	254	19.92	7	19.90	19.95	247	1,559	15.84%	大買/鉅額交易
2023/11/14	194	19.97	60	19.87	19.75	134	1,584	8.45%	大買/鉅額交易
2023/11/13	46	19.63	48	19.60	19.75	-2	1,623	-0.12%
2023/11/10	1	19.55	192	19.63	19.55	-191	1,652	-11.56%	大賣/鉅額交易
2023/11/09	135	19.98	350	20.06	19.90	-215	1,674	-12.84%	大買/大賣/鉅額交易
2023/11/08	24	19.74	50	19.63	19.65	-26	1,675	-1.55%
2023/11/07	37	19.70	29	19.68	19.65	8	1,706	0.47%
2023/11/06	60	19.67	47	19.66	19.70	13	1,766	0.74%
2023/11/03	17	19.60	12	19.61	19.60	5	1,813	0.28%
2023/11/02	110	19.42	22	19.43	19.40	88	2,045	4.30%	大買/
2023/11/01	49	19.16	10	19.14	19.20	39	2,070	1.88%
2023/10/31	18	19.32	51	19.21	19.05	-33	2,116	-1.56%
2023/10/30	110	19.44	180	19.37	19.20	-70	2,279	-3.07%	大買/大賣/
2023/10/27	1	19.00	3	18.90	18.90	-2	2,322	-0.09%
2023/10/26	54	19.05	111	18.92	18.95	-57	2,436	-2.34%	大賣/
2023/10/25	17	19.14	8	19.18	19.15	9	2,512	0.36%
2023/10/24	2	18.90	57	18.99	19.10	-55	2,694	-2.04%
2023/10/23	37	18.97	15	19.08	19.10	22	3,058	0.72%
2023/10/20	78	18.99	120	18.96	18.95	-42	3,185	-1.32%	大賣/
2023/10/19	38	19.00	51	19.06	19.20	-13	3,328	-0.39%
2023/10/18	14	18.98	105	19.06	19.05	-91	3,728	-2.44%	大賣/
2023/10/17	22	19.07	38	19.17	19.05	-16	3,811	-0.42%
2023/10/16	76	18.99	94	19.14	19.10	-18	3,977	-0.45%
2023/10/13	72	19.35	106	19.45	19.35	-34	4,243	-0.80%	大賣/
2023/10/12	105	19.34	37	19.43	19.55	68	4,835	1.41%	大買/
2023/10/11	2	19.43	155	19.32	19.15	-153	5,168	-2.96%	大賣/鉅額交易
2023/10/06	0	0.00	91	19.65	19.65	-91	5,725	-1.59%
2023/10/05	11	19.59	158	19.73	19.70	-147	6,292	-2.34%	大賣/鉅額交易
2023/10/04	1	19.50	122.4	19.53	19.50	-121.4	7,275	-1.67%	大賣/鉅額交易
2023/10/03	58	19.61	349	19.65	19.75	-291	9,165	-3.17%	大賣/鉅額交易
2023/10/02	247	19.68	260	19.73	19.85	-13	10,609	-0.12%	大買/大賣/
2023/09/28	362	19.81	624	19.61	19.45	-262	11,188	-2.34%	大買/大賣/鉅額交易
2023/09/27	29	19.09	81	19.15	19.25	-52	11,347	-0.46%
2023/09/26	20	19.02	162	19.04	18.95	-142	11,581	-1.23%	大賣/鉅額交易
2023/09/25	38	19.09	27	19.08	19.15	11	12,126	0.09%
2023/09/22	59	19.03	94	18.94	19.00	-35	12,424	-0.28%
2023/09/21	48	19.00	219	19.06	19.05	-171	12,440	-1.37%	大賣/鉅額交易
2023/09/20	405	19.17	178	19.23	19.10	227	12,424	1.83%	大買/大賣/鉅額交易
2023/09/19	43	19.11	164	19.30	19.10	-121	12,405	-0.98%	大賣/鉅額交易
2023/09/18	45	19.28	56	19.32	19.35	-11	12,392	-0.09%
2023/09/15	9	19.49	106	19.38	19.30	-97	12,385	-0.78%	大賣/
2023/09/14	64	19.62	57	19.65	19.60	7	12,362	0.06%
2023/09/13	214	19.47	10	19.45	19.45	204	12,350	1.65%	大買/鉅額交易
2023/09/12	26	19.62	64	19.59	19.55	-38	12,347	-0.31%
2023/09/11	124	19.42	75	19.76	19.40	49	12,335	0.40%	大買/
2023/09/08	314	19.69	510	19.62	19.85	-196	12,308	-1.59%	大買/大賣/鉅額交易
2023/09/07	16	20.40	173	20.50	20.35	-157	12,228	-1.28%	大賣/鉅額交易
2023/09/06	9	20.55	13	20.65	20.65	-4	12,216	-0.03%
2023/09/05	87	20.50	12	20.60	20.60	75	12,203	0.61%
2023/09/04	226	20.45	184.1	20.55	20.55	41.9	12,188	0.34%	大買/大賣/
2023/09/01	78	20.78	122	20.76	20.85	-44	12,166	-0.36%	大賣/
2023/08/31	530	20.37	172	20.39	20.55	358	12,119	2.95%	大買/大賣/鉅額交易
2023/08/30	519	20.41	348	20.42	20.35	171	12,086	1.41%	大買/大賣/鉅額交易
2023/08/29	182	20.24	58	20.33	20.20	124	12,043	1.03%	大買/鉅額交易
2023/08/28	158	20.34	273	20.44	20.45	-115	12,015	-0.96%	大買/大賣/鉅額交易
2023/08/25	319	20.55	1,474	20.54	20.50	-1,155	11,984	-9.64%	大買/大賣/鉅額交易
2023/08/24	404	20.54	2,017	20.61	20.50	-1,613	11,937	-13.51%	大買/大賣/鉅額交易
2023/08/23	265	20.72	179	20.76	20.65	86	11,872	0.72%	大買/大賣/
2023/08/22	107	20.75	319	20.94	20.75	-212	11,843	-1.79%	大買/大賣/鉅額交易
2023/08/21	279	21.02	470	21.04	20.95	-191	11,805	-1.62%	大買/大賣/鉅額交易
2023/08/18	131	20.98	420	21.23	20.95	-289	11,775	-2.45%	大買/大賣/鉅額交易
2023/08/17	280	21.36	447	21.30	21.30	-167	11,726	-1.42%	大買/大賣/鉅額交易
2023/08/16	257	21.24	343	21.18	21.40	-86	11,675	-0.74%	大買/大賣/
2023/08/15	476	21.41	401	21.43	21.35	75	11,641	0.64%	大買/大賣/
2023/08/14	320	21.08	90	21.32	21.20	230	11,605	1.98%	大買/鉅額交易
2023/08/11	233	21.73	233	21.84	21.80	0	11,564	0.00%	大買/大賣/
2023/08/10	383	21.81	109	22.01	21.75	274	11,525	2.38%	大買/大賣/鉅額交易
2023/08/09	90	22.21	277	22.34	22.25	-187	11,458	-1.63%	大賣/鉅額交易
2023/08/08	906	21.95	880	22.16	22.25	26	11,397	0.23%	大買/大賣/
2023/08/07	570	23.55	171	23.49	23.75	399	11,156	3.58%	大買/大賣/鉅額交易
2023/08/04	412	23.40	236	23.23	23.60	176	11,113	1.58%	大買/大賣/鉅額交易
2023/08/02	735	23.20	752	23.70	23.15	-17	11,059	-0.15%	大買/大賣/
2023/08/01	435	23.88	560.3	23.81	23.95	-125.3	10,887	-1.15%	大買/大賣/鉅額交易
2023/07/31	1,246	23.92	1,117	23.69	23.75	129	10,811	1.19%	大買/大賣/鉅額交易
2023/07/28	267	23.59	263	23.75	23.60	4	10,695	0.04%	大買/大賣/
2023/07/27	177	24.00	648	24.21	24.05	-471	10,608	-4.44%	大買/大賣/鉅額交易
2023/07/26	1,026	24.38	1,811	24.41	24.35	-785	10,424	-7.53%	大買/大賣/鉅額交易
2023/07/25	928	23.78	327	23.76	23.80	601	10,058	5.98%	大買/大賣/鉅額交易
2023/07/24	562	23.65	679	23.90	23.25	-117	9,924	-1.18%	大買/大賣/鉅額交易
2023/07/21	2,950	24.47	4,430	24.15	23.60	-1,480	9,771	-15.15%	大買/大賣/鉅額交易
2023/07/20	1,188	23.82	392	23.73	23.80	796	9,368	8.50%	大買/大賣/鉅額交易
2023/07/19	907	24.04	905	24.18	23.70	2	9,273	0.02%	大買/大賣/
2023/07/18	1,802	23.60	1,038.1	24.05	23.55	763.9	9,098	8.40%	大買/大賣/鉅額交易
2023/07/17	3,466	24.60	4,298	24.55	24.75	-832	8,821	-9.43%	大買/大賣/鉅額交易
2023/07/14	1,930	23.78	3,104	24.12	23.60	-1,174	8,229	-14.27%	大買/大賣/鉅額交易
2023/07/13	2,658	24.64	3,088	24.48	24.10	-430	7,887	-5.45%	大買/大賣/鉅額交易
2023/07/12	1,911	25.53	2,167	25.58	24.85	-256	7,316	-3.50%	大買/大賣/鉅額交易
2023/07/11	2,212	24.63	2,495	25.04	25.15	-283	6,755	-4.19%	大買/大賣/鉅額交易
2023/07/10	7,278.8	26.78	9,000	26.38	26.60	-1,721.2	5,790	-29.72%	大買/大賣/鉅額交易
2023/07/07	6,129	24.70	4,669	24.44	25.60	1,460	3,916	37.28%	大買/大賣/鉅額交易
2023/07/06	4,735	23.05	1,740.1	22.95	23.30	2,995	2,478	120.82%	大買/大賣/鉅額交易
2023/07/05	1,117	21.61	2,385	21.61	21.20	-1,268	1,879	-67.46%	大買/大賣/鉅額交易
2023/07/04	711	21.57	1,970	21.56	21.90	-1,259	1,637	-76.88%	大買/大賣/鉅額交易
2023/07/03	2,630.1	22.04	1,661.1	21.96	21.85	969	1,402	69.09%	大買/大賣/鉅額交易
2023/06/30	1,256	20.08	120	19.74	20.25	1,136	858	132.40%	大買/大賣/鉅額交易
2023/06/29	167	18.41	27	18.45	18.45	140	555	25.18%	大買/鉅額交易
2023/06/28	7	18.15	21	18.14	18.20	-14	536	-2.61%
2023/06/27	8	18.23	83	18.16	18.10	-75	551	-13.61%
2023/06/26	87	18.18	32	18.16	18.30	55	606	9.06%
2023/06/21	95	18.11	14	18.08	18.20	81	622	13.00%
2023/06/20	21	18.12	33	18.13	18.00	-12	625	-1.92%
2023/06/19	0	0.00	9	18.15	18.15	-9	627	-1.43%
2023/06/16	128	18.05	12	18.15	18.15	116	628	18.46%	大買/鉅額交易
2023/06/15	115	17.89	8	17.95	17.95	107	619	17.27%	大買/鉅額交易
2023/06/14	48	17.86	17	17.90	17.85	31	616	5.03%
2023/06/13	19	17.87	60	17.83	17.85	-41	614	-6.67%
2023/06/12	28	17.92	68	17.98	17.85	-40	609	-6.56%
2023/06/09	0	0.00	17	18.14	18.25	-17	598	-2.84%
2023/06/08	10	18.18	7	18.21	18.15	3	602	0.50%
2023/06/07	77	18.23	47	18.29	18.40	30	608	4.93%
2023/06/06	29	18.21	39	18.29	18.25	-10	608	-1.64%
2023/06/05	76	18.26	11	18.45	18.40	65	638	10.18%
2023/06/02	54	18.14	0	0.00	18.10	54	629	8.58%
2023/06/01	7	18.04	30	18.03	18.00	-23	628	-3.66%
2023/05/31	53	18.10	0	0.00	18.10	53	634	8.35%
2023/05/30	9	18.05	26	18.10	18.05	-17	633	-2.68%
2023/05/29	25	18.13	7	18.05	18.05	18	632	2.84%
2023/05/26	3	18.25	35	18.11	18.10	-32	627	-5.10%
2023/05/25	6	18.28	17	18.24	18.20	-11	625	-1.76%
2023/05/24	9	18.23	4	18.30	18.30	5	627	0.80%
2023/05/23	63	18.27	2	18.30	18.30	61	629	9.70%
2023/05/22	37	18.28	6	18.30	18.30	31	635	4.88%
2023/05/19	10	18.26	11	18.25	18.25	-1	635	-0.16%
2023/05/18	46	18.34	9	18.30	18.30	37	635	5.83%
2023/05/17	116	18.15	18	18.16	18.20	98	625	15.66%	大買/
2023/05/16	102	17.96	18	18.03	18.10	84	615	13.66%	大買/
2023/05/15	25	17.72	17	17.75	17.70	8	609	1.31%
2023/05/12	8	17.88	22	17.92	17.85	-14	608	-2.30%
2023/05/11	1	17.75	69	17.88	17.90	-68	609	-11.16%
2023/05/10	1	18.00	8	18.00	17.90	-7	610	-1.15%
2023/05/09	6	17.93	34	17.97	17.95	-28	610	-4.58%
2023/05/08	0	0.00	4	18.09	18.05	-4	612	-0.65%
2023/05/05	2	18.05	7	18.08	18.00	-5	614	-0.81%
2023/05/04	0	0.00	30	18.04	18.05	-30	617	-4.86%
2023/05/03	0	0.00	30	18.03	18.10	-30	619	-4.84%
2023/05/02	2	17.95	15	17.90	18.10	-13	620	-2.09%
2023/04/28	66	17.85	5	17.85	17.85	61	621	9.81%
2023/04/27	8	17.50	13	17.52	17.55	-5	625	-0.80%
2023/04/26	46	17.38	34	17.43	17.50	12	625	1.92%
2023/04/25	1	17.40	71	17.53	17.40	-70	621	-11.26%
2023/04/24	1	17.65	8	17.63	17.70	-7	617	-1.13%
2023/04/21	50	17.50	73	17.67	17.55	-23	614	-3.75%
2023/04/20	3	17.90	56	17.85	17.75	-53	608	-8.71%
2023/04/19	54	18.03	15	17.98	17.95	39	604	6.45%
2023/04/18	25	18.21	22	18.25	18.10	3	597	0.50%
2023/04/17	105	18.22	9	18.25	18.25	96	596	16.10%	大買/
2023/04/14	5	18.11	52	18.11	18.15	-47	588	-7.98%
2023/04/13	95	18.12	34	18.08	18.15	61	576	10.58%
2023/04/12	35	18.96	36	18.96	18.90	-1	551	-0.18%
2023/04/11	171	19.00	15	18.97	19.05	156	531	29.33%	大買/鉅額交易
2023/04/10	181	18.86	177	18.80	18.85	4	509	0.79%	大買/大賣/
2023/04/07	20	18.85	22	18.93	18.90	-2	493	-0.41%
2023/04/06	68	18.96	17	18.95	18.90	51	475	10.72%
2023/03/31	120	18.88	12	18.90	18.90	108	464	23.25%	大買/鉅額交易
2023/03/30	16	18.67	21	18.73	18.70	-5	456	-1.09%
2023/03/29	0	0.00	41	18.63	18.60	-41	453	-9.04%
2023/03/28	13	18.58	88	18.75	18.60	-75	452	-16.56%
2023/03/27	191	19.03	277	18.98	18.90	-86	436	-19.68%	大買/大賣/
2023/03/24	161	18.38	24	18.45	18.45	137	377	36.30%	大買/鉅額交易
2023/03/23	90	18.18	8	18.25	18.25	82	357	22.94%
2023/03/22	33	18.10	6	18.15	18.15	27	356	7.58%
2023/03/21	15	18.04	1	18.05	18.10	14	354	3.95%
2023/03/20	0	0.00	32	17.89	18.00	-32	352	-9.07%
2023/03/17	12	17.80	16	17.76	17.85	-4	355	-1.13%
2023/03/16	5	17.65	51	17.70	17.75	-46	354	-12.96%
2023/03/15	2	18.05	35	17.96	17.90	-33	352	-9.37%
2023/03/14	26	17.91	47	17.98	17.95	-21	351	-5.97%
2023/03/13	95	17.78	54	17.86	17.90	41	350	11.70%
2023/03/10	23	18.08	81	18.07	18.10	-58	345	-16.79%
2023/03/09	27	18.31	89	18.45	18.35	-62	340	-18.23%
2023/03/08	48	18.30	35	18.48	18.55	13	334	3.88%
2023/03/07	24	17.76	0	0.00	17.80	24	302	7.94%
2023/03/06	24	17.65	23	17.71	17.75	1	298	0.34%
2023/03/03	68	17.42	12	17.60	17.60	56	293	19.08%
2023/03/02	1	17.25	2	17.30	17.30	-1	288	-0.35%
2023/03/01	15	17.30	4	17.40	17.40	11	286	3.84%
2023/02/24	11	17.28	0	0.00	17.35	11	288	3.81%
2023/02/23	14	17.31	4	17.30	17.30	10	290	3.44%
2023/02/22	61	17.27	12	17.28	17.35	49	293	16.70%
2023/02/21	3	17.27	7	17.31	17.35	-4	295	-1.35%
2023/02/20	45	17.30	5	17.35	17.35	40	305	13.10%
2023/02/17	34	17.04	3	17.10	17.10	31	304	10.18%
2023/02/16	0	0.00	3	17.00	17.05	-3	308	-0.97%
2023/02/15	0	0.00	27	17.00	16.95	-27	312	-8.65%
2023/02/14	0	0.00	8	17.00	17.00	-8	314	-2.54%
2023/02/13	0	0.00	11	16.89	16.95	-11	318	-3.46%
2023/02/10	0	0.00	77	16.99	16.95	-77	321	-23.93%
2023/02/09	0	0.00	10	17.10	17.10	-10	333	-3.00%
2023/02/08	0	0.00	5	17.06	17.05	-5	349	-1.43%
2023/02/07	18	17.11	10	17.17	17.20	8	345	2.32%
2023/02/06	41	17.17	6	17.15	17.15	35	343	10.18%
2023/02/03	3	17.15	2	17.20	17.20	1	342	0.29%
2023/02/02	8	17.04	19	17.03	17.15	-11	342	-3.21%
2023/02/01	20	16.91	6	16.93	16.90	14	337	4.15%
2023/01/31	34	16.81	4	16.88	16.90	30	335	8.95%
2023/01/30	24	16.78	9	16.78	16.75	15	333	4.49%
2023/01/17	1	16.65	21	16.59	16.70	-20	331	-6.04%
2023/01/16	14	16.38	1	16.40	16.40	13	332	3.91%
2023/01/13	0	0.00	4	16.38	16.35	-4	335	-1.19%
2023/01/12	5	16.42	1	16.45	16.40	4	374	1.07%
2023/01/11	5	16.49	1	16.50	16.40	4	381	1.05%
2023/01/10	5	16.48	1	16.50	16.50	4	384	1.04%
2023/01/09	12	16.54	6	16.50	16.50	6	389	1.54%
2023/01/06	22	16.38	10	16.34	16.40	12	395	3.04%
2023/01/05	44	16.32	1	16.30	16.30	43	414	10.37%
2023/01/04	16	16.20	1	16.20	16.20	15	421	3.56%
2023/01/03	0	0.00	16	16.07	16.15	-16	445	-3.59%
2022/12/30	0	0.00	18	16.15	16.10	-18	445	-4.04%
2022/12/29	0	0.00	16	16.10	16.10	-16	446	-3.59%
2022/12/28	19	16.19	34	16.23	16.20	-15	448	-3.34%
2022/12/27	3	16.35	1	16.35	16.35	2	447	0.45%
2022/12/26	5	16.20	0	0.00	16.15	5	452	1.10%
2022/12/23	26	16.22	1	16.25	16.20	25	459	5.45%
2022/12/22	5	16.35	3	16.30	16.35	2	469	0.43%
2022/12/21	10	16.14	13	16.12	16.20	-3	478	-0.63%
2022/12/20	0	0.00	15	16.10	16.05	-15	485	-3.09%
2022/12/19	16	16.20	7	16.32	16.25	9	501	1.80%
2022/12/16	0	0.00	10	16.47	16.45	-10	508	-1.97%
2022/12/15	1	16.65	5	16.65	16.65	-4	514	-0.78%
2022/12/14	25	16.70	11	16.67	16.70	14	525	2.67%
2022/12/13	14	16.59	0	0.00	16.60	14	535	2.61%
2022/12/12	26	16.52	7	16.45	16.50	19	557	3.41%
2022/12/09	19	16.40	17	16.42	16.45	2	579	0.35%
2022/12/08	17	16.40	34	16.44	16.35	-17	595	-2.85%
2022/12/07	7	16.55	10	16.44	16.40	-3	618	-0.48%
2022/12/06	4	16.51	10	16.53	16.50	-6	639	-0.94%
2022/12/05	1	16.70	0	0.00	16.65	1	677	0.15%
2022/12/02	23	16.51	3	16.50	16.60	20	724	2.76%
2022/12/01	39	16.60	0	0.00	16.55	39	781	4.99%
2022/11/30	54	16.35	13	16.40	16.55	41	896	4.57%
2022/11/29	29	16.19	41	16.09	16.25	-12	1,111	-1.08%
2022/11/28	7	16.15	3	16.22	16.15	4	1,137	0.35%
2022/11/25	4	16.15	61	16.23	16.15	-57	1,198	-4.76%
2022/11/24	50	16.19	31	16.25	16.30	19	1,297	1.46%
2022/11/23	12	16.12	0	0.00	16.15	12	1,327	0.90%
2022/11/22	10	16.00	7	16.06	16.00	3	1,339	0.22%
2022/11/21	80	16.05	0	0.00	16.05	80	1,337	5.98%
2022/11/18	44	16.06	46	16.10	16.00	-2	1,335	-0.15%
2022/11/17	68	16.09	10	16.02	16.05	58	1,335	4.34%
2022/11/16	18	16.06	181	16.21	16.05	-163	1,339	-12.17%	大賣/鉅額交易
2022/11/15	8	16.38	87	16.36	16.40	-79	1,337	-5.91%
2022/11/14	226	16.49	3	16.42	16.45	223	1,332	16.74%	大買/鉅額交易
2022/11/11	17	16.26	47	16.30	16.20	-30	1,327	-2.26%
2022/11/10	23	16.08	3	16.17	16.10	20	1,335	1.50%
2022/11/09	14	16.32	9	16.42	16.25	5	1,338	0.37%
2022/11/08	14	16.39	32	16.41	16.30	-18	1,343	-1.34%
2022/11/07	130	16.42	19	16.31	16.60	111	1,354	8.19%	大買/鉅額交易
2022/11/04	78	16.17	70	16.19	16.25	8	1,341	0.60%
2022/11/03	11	15.80	1	15.75	15.80	10	1,331	0.75%
2022/11/02	2	15.95	27	16.00	15.95	-25	1,335	-1.87%
2022/11/01	6	15.90	6	15.95	15.85	0	1,338	0.00%
2022/10/31	10	15.80	9	15.78	15.85	1	1,337	0.07%
2022/10/28	2	15.65	47	15.74	15.65	-45	1,340	-3.36%
2022/10/27	3	15.85	3	15.90	16.00	0	1,339	0.00%
2022/10/26	4	15.73	12	15.75	15.70	-8	1,340	-0.60%
2022/10/25	1	15.85	7	15.91	15.85	-6	1,345	-0.45%
2022/10/24	40	15.80	68	15.86	15.90	-28	1,347	-2.08%
2022/10/21	10	15.46	46	15.46	15.45	-36	1,340	-2.69%
2022/10/20	105	15.45	57	15.62	15.65	48	1,339	3.58%	大買/
2022/10/19	31	15.93	37	15.96	15.80	-6	1,304	-0.46%
2022/10/18	4	16.20	41	16.09	16.20	-37	1,299	-2.85%
2022/10/17	8	15.93	25	15.92	16.05	-17	1,299	-1.31%
2022/10/14	46	16.06	51	16.21	16.10	-5	1,300	-0.38%
2022/10/13	195	15.77	124	16.04	15.65	71	1,299	5.46%	大買/大賣/
2022/10/12	69	16.25	62	16.23	16.25	7	1,287	0.54%
2022/10/11	56	16.33	207	16.57	16.35	-151	1,284	-11.76%	大賣/鉅額交易
2022/10/07	16	17.49	5	17.42	17.40	11	1,262	0.87%
2022/10/06	62	17.47	21	17.49	17.55	41	1,260	3.25%
2022/10/05	65	17.56	81	17.59	17.40	-16	1,259	-1.27%
2022/10/04	47	17.45	18	17.62	17.60	29	1,263	2.30%
2022/10/03	10	17.22	77	17.22	17.15	-67	1,265	-5.29%
2022/09/30	54	17.35	58	17.43	17.40	-4	1,266	-0.32%
2022/09/29	91	17.59	37	17.55	17.70	54	1,261	4.28%
2022/09/28	22	17.10	60	17.63	17.10	-38	1,259	-3.02%
2022/09/27	68	17.50	114	17.53	17.80	-46	1,254	-3.67%	大賣/
2022/09/26	62	17.74	62	17.81	17.40	0	1,249	0.00%
2022/09/23	25	18.04	43	18.12	18.20	-18	1,240	-1.45%
2022/09/22	67	18.05	48	17.98	18.05	19	1,237	1.54%
2022/09/21	99	18.20	46	18.11	18.15	53	1,230	4.31%
2022/09/20	141	18.05	22	18.01	18.15	119	1,213	9.80%	大買/鉅額交易
2022/09/19	13	17.72	118	17.72	18.00	-105	1,204	-8.72%	大賣/鉅額交易
2022/09/16	32	17.88	68	17.95	17.90	-36	1,183	-3.04%
2022/09/15	20	18.09	54	18.26	18.10	-34	1,163	-2.92%
2022/09/14	72	18.11	24	18.13	18.10	48	1,146	4.19%
2022/09/13	45	18.49	50	18.39	18.50	-5	1,126	-0.44%
2022/09/12	166	18.24	97	18.26	18.15	69	1,105	6.24%	大買/
2022/09/08	205.3	18.14	37	18.21	18.30	168.3	1,066	15.77%	大買/鉅額交易
2022/09/07	128	18.83	246	18.90	18.45	-118	1,018	-11.59%	大買/大賣/鉅額交易
2022/09/06	173	19.58	92	19.95	19.35	81	958	8.45%	大買/
2022/09/05	363	19.70	572	20.06	20.15	-209	837	-24.95%	大買/大賣/鉅額交易
2022/09/02	78	19.07	46	19.11	19.05	32	616	5.19%
2022/09/01	144	19.33	338	19.31	19.10	-194	587	-33.02%	大買/大賣/鉅額交易
2022/08/31	163	19.15	166	19.26	19.30	-3	529	-0.57%	大買/大賣/
2022/08/30	106	18.55	52	18.56	18.55	54	431	12.50%	大買/
2022/08/29	98	17.75	6	17.75	17.85	92	399	23.02%
2022/08/26	4	18.00	12	17.93	17.85	-8	392	-2.04%
2022/08/25	3	17.92	7	17.94	17.90	-4	395	-1.01%
2022/08/24	16	18.09	33	18.03	17.90	-17	397	-4.27%
2022/08/23	31	17.96	9	18.01	18.05	22	397	5.53%
2022/08/22	56	17.90	48	17.59	17.95	8	400	2.00%
2022/08/19	0	0.00	5	17.69	17.70	-5	427	-1.17%
2022/08/18	4	17.64	4	17.71	17.75	0	427	0.00%
2022/08/17	31	17.78	62	17.70	17.70	-31	429	-7.22%
2022/08/16	20	17.34	54	17.41	17.45	-34	423	-8.03%
2022/08/15	0	0.00	9	17.38	17.40	-9	418	-2.15%
2022/08/12	23	17.15	14	17.45	17.45	9	408	2.20%
2022/08/11	0	0.00	7	16.94	16.95	-7	399	-1.75%
2022/08/10	68	16.73	1	16.45	16.80	67	401	16.69%
2022/08/09	28	16.29	22	16.35	16.35	6	398	1.51%
2022/08/08	19	16.50	13	16.63	16.60	6	394	1.52%
2022/08/05	18	16.68	5	16.69	16.65	13	390	3.33%
2022/08/04	41	16.53	15	16.57	16.50	26	395	6.57%
2022/08/03	0	0.00	2	16.85	16.75	-2	394	-0.51%
2022/08/02	2	16.95	3	17.00	16.85	-1	397	-0.25%
2022/08/01	19	16.97	5	17.10	17.10	14	399	3.51%
2022/07/29	8	16.86	13	16.86	16.90	-5	394	-1.27%
2022/07/28	0	0.00	5	16.80	16.80	-5	395	-1.27%
2022/07/27	21	16.56	5	16.77	16.80	16	395	4.05%
2022/07/26	0	0.00	12	16.59	16.65	-12	395	-3.04%
2022/07/25	2	16.63	3	16.68	16.70	-1	394	-0.25%
2022/07/22	3	16.68	16	16.70	16.70	-13	393	-3.31%
2022/07/21	61	16.44	26	16.70	16.70	35	399	8.76%
2022/07/20	2	16.35	2	16.35	16.35	0	394	0.00%
2022/07/19	38	16.06	5	16.09	16.10	33	398	8.27%
2022/07/18	33	15.70	5	15.67	15.80	28	392	7.14%
2022/07/15	26	15.51	34	15.50	15.55	-8	389	-2.05%
2022/07/14	2	15.60	4	15.60	15.60	-2	388	-0.51%
2022/07/13	46	15.46	7	15.37	15.70	39	390	9.98%
2022/07/12	42	15.14	53	15.43	15.15	-11	389	-2.82%
2022/07/11	18	15.58	9	15.68	15.60	9	380	2.36%
2022/07/08	10	15.70	23	15.72	15.70	-13	376	-3.45%
2022/07/07	27	15.74	14	15.76	15.75	13	373	3.48%
2022/07/06	26	15.73	53	15.98	15.75	-27	377	-7.15%
2022/07/05	14	16.04	26	16.08	16.00	-12	378	-3.17%
2022/07/04	15	16.07	25	16.17	16.05	-10	376	-2.66%
2022/07/01	29	16.61	27	16.79	16.55	2	377	0.53%
2022/06/30	4	16.90	80	17.01	16.90	-76	370	-20.52%
2022/06/29	7	17.29	0	0.00	17.25	7	365	1.91%
2022/06/28	8	17.39	10	17.41	17.35	-2	368	-0.54%
2022/06/27	40	17.40	6	17.40	17.45	34	370	9.16%
2022/06/24	23	17.29	13	17.35	17.35	10	366	2.73%
2022/06/23	16	17.12	11	17.11	17.05	5	365	1.37%
2022/06/22	4	17.05	39	17.08	17.05	-35	363	-9.63%
2022/06/21	100	17.17	62	17.11	17.25	38	364	10.42%
2022/06/20	20	17.10	53	17.10	16.90	-33	362	-9.10%
2022/06/17	24	17.18	0	0.00	17.20	24	360	6.66%
2022/06/16	2	17.40	30	17.51	17.40	-28	360	-7.77%
2022/06/15	41	17.43	10	17.40	17.45	31	361	8.58%
2022/06/14	19	17.18	8	17.25	17.50	11	361	3.04%
2022/06/13	2	17.15	24	17.23	17.15	-22	364	-6.04%
2022/06/10	2	17.55	2	17.55	17.55	0	364	0.00%
2022/06/09	6	17.64	1	17.70	17.60	5	364	1.37%
2022/06/08	4	17.75	0	0.00	17.75	4	361	1.11%
2022/06/07	13	17.79	2	17.75	17.75	11	362	3.03%
2022/06/06	1	17.85	0	0.00	17.80	1	371	0.27%
2022/06/01	4	17.54	0	0.00	17.55	4	379	1.05%
2022/05/31	4	17.60	1	17.75	17.60	3	378	0.79%
2022/05/30	29	17.61	30	17.61	17.65	-1	375	-0.27%
2022/05/27	28	17.41	16	17.62	17.45	12	365	3.28%
2022/05/25	53	16.90	0	0.00	16.95	53	329	16.07%
2022/05/24	4	16.90	1	16.85	16.90	3	332	0.90%
2022/05/23	1	17.05	0	0.00	17.05	1	326	0.31%
2022/05/20	1	17.00	0	0.00	17.00	1	331	0.30%
2022/05/19	4	16.95	9	16.93	16.95	-5	334	-1.49%
2022/05/18	32	17.14	4	17.11	17.15	28	331	8.45%
2022/05/17	1	16.90	0	0.00	17.00	1	332	0.30%
2022/05/13	7	16.84	0	0.00	16.85	7	334	2.09%
2022/05/12	85	16.75	41	16.79	16.70	44	337	13.05%
2022/05/11	3	17.05	1	17.00	17.05	2	335	0.60%
2022/05/10	2	17.15	9	17.01	17.15	-7	332	-2.11%
2022/05/09	61	17.20	3	17.18	17.10	58	333	17.41%
2022/05/06	1	17.35	5	17.32	17.35	-4	332	-1.20%
2022/05/05	13	17.42	0	0.00	17.50	13	338	3.84%
2022/05/04	1	17.20	0	0.00	17.20	1	339	0.29%
2022/05/03	2	17.10	0	0.00	17.10	2	352	0.57%
2022/04/29	14	17.21	0	0.00	17.25	14	361	3.87%
2022/04/28	1	17.20	0	0.00	17.20	1	362	0.28%
2022/04/27	10	17.10	57	17.09	17.10	-47	363	-12.92%
2022/04/26	3	17.40	1	17.40	17.40	2	355	0.56%
2022/04/25	6	17.35	20	17.39	17.35	-14	353	-3.96%
2022/04/22	1	17.70	0	0.00	17.70	1	343	0.29%
2022/04/21	5	17.71	0	0.00	17.65	5	343	1.45%
2022/04/20	16	17.67	1	17.70	17.65	15	342	4.38%
2022/04/18	2	17.55	1	17.60	17.55	1	346	0.29%
2022/04/15	3	17.60	12	17.58	17.60	-9	345	-2.60%
2022/04/14	5	17.68	0	0.00	17.70	5	342	1.46%
2022/04/13	1	17.55	0	0.00	17.70	1	344	0.29%
2022/04/12	2	17.45	4	17.49	17.50	-2	345	-0.58%
2022/04/11	9	17.62	78	17.69	17.60	-69	340	-20.27%
2022/04/08	3	17.80	4	17.83	17.80	-1	334	-0.30%
2022/04/07	0	0.00	11	17.85	17.80	-11	334	-3.29%
2022/04/06	13	17.85	2	17.90	17.85	11	339	3.24%
2022/04/01	2	17.95	10	17.91	17.95	-8	345	-2.32%
2022/03/31	1	18.10	0	0.00	18.00	1	347	0.29%
2022/03/30	16	18.00	0	0.00	18.05	16	346	4.61%
2022/03/29	1	17.95	2	17.98	17.95	-1	349	-0.29%
2022/03/28	3	18.00	40	17.96	18.00	-37	349	-10.60%
2022/03/25	0	0.00	15	18.14	18.10	-15	345	-4.35%
2022/03/24	16	18.19	3	18.15	18.15	13	346	3.76%
2022/03/23	12	18.25	2	18.15	18.15	10	347	2.88%
2022/03/22	9	18.11	2	18.20	18.20	7	352	1.99%
2022/03/21	17	18.15	2	18.20	18.20	15	355	4.22%
2022/03/18	14	18.14	1	18.15	18.15	13	355	3.66%
2022/03/17	67	18.07	3	18.25	18.25	64	358	17.88%
2022/03/16	18	17.94	27	17.94	17.90	-9	357	-2.51%
2022/03/15	2	18.05	9	18.07	18.05	-7	354	-1.98%
2022/03/14	1	18.25	0	0.00	18.25	1	357	0.28%
2022/03/11	15	18.05	11	18.07	18.05	4	358	1.12%
2022/03/10	91	18.13	6	18.15	18.10	85	361	23.51%
2022/03/09	22	17.91	29	17.92	17.90	-7	360	-1.94%
2022/03/08	38	18.13	81	18.05	17.95	-43	360	-11.92%
2022/03/07	5	18.20	92	18.25	18.25	-87	357	-24.33%
2022/03/04	1	18.60	10	18.56	18.50	-9	419	-2.15%
2022/03/03	18	18.59	2	18.65	18.65	16	432	3.70%
2022/03/02	2	18.60	2	18.65	18.60	0	439	0.00%
2022/03/01	24	18.61	1	18.65	18.65	23	440	5.22%
2022/02/25	1	18.35	23	18.45	18.50	-22	445	-4.93%
2022/02/24	0	0.00	58	18.47	18.40	-58	452	-12.81%
2022/02/23	0	0.00	1	18.70	18.70	-1	452	-0.22%
2022/02/22	3	18.80	20	18.64	18.60	-17	463	-3.67%
2022/02/21	0	0.00	11	18.91	18.90	-11	469	-2.35%
2022/02/18	22	18.98	5	18.97	19.00	17	474	3.58%
2022/02/17	31	18.98	4	18.95	18.95	27	481	5.61%
2022/02/16	34	18.93	10	18.81	18.90	24	499	4.81%
2022/02/15	0	0.00	39	18.76	18.70	-39	507	-7.69%
2022/02/14	0	0.00	34	18.71	18.75	-34	516	-6.58%
2022/02/11	24	18.73	9	18.80	18.65	15	523	2.87%
2022/02/10	0	0.00	3	18.82	18.80	-3	526	-0.57%
2022/02/09	37	18.72	3	18.80	18.80	34	534	6.37%
2022/02/08	26	18.49	2	18.50	18.50	24	537	4.46%
2022/02/07	89	18.22	13	18.21	18.35	76	560	13.55%
2022/01/26	0	0.00	18	18.06	18.05	-18	558	-3.22%
2022/01/25	11	18.05	55	18.16	18.05	-44	561	-7.84%
2022/01/24	31	18.25	64	18.38	18.30	-33	550	-5.99%
2022/01/21	28	18.71	11	18.66	18.60	17	542	3.13%
2022/01/20	2	18.80	0	0.00	18.80	2	538	0.37%
2022/01/19	6	18.71	24	18.73	18.70	-18	539	-3.34%
2022/01/18	13	18.78	14	18.79	18.75	-1	541	-0.18%
2022/01/17	1	18.70	20	18.74	18.70	-19	545	-3.48%
2022/01/14	2	18.70	45	18.75	18.70	-43	557	-7.71%
2022/01/13	15	18.86	40	18.90	18.90	-25	587	-4.25%
2022/01/12	9	18.81	6	18.82	18.85	3	592	0.51%
2022/01/11	0	0.00	21	18.81	18.80	-21	597	-3.51%
2022/01/10	0	0.00	3	18.85	18.85	-3	595	-0.50%
2022/01/07	11	19.04	1	18.90	18.90	10	596	1.68%
2022/01/06	74	19.01	2.2	18.99	19.00	71.8	601	11.93%
2022/01/05	29	18.94	1	18.95	18.90	28	607	4.61%
2022/01/04	1	19.00	0	0.00	19.00	1	611	0.16%
2022/01/03	17	19.05	142	19.02	19.10	-125	614	-20.35%	大賣/鉅額交易
2021/12/30	0	0.00	3	19.10	19.10	-3	620	-0.48%
2021/12/29	6	19.17	6	19.20	19.20	0	628	0.00%
2021/12/28	51	19.13	7	19.15	19.15	44	628	7.00%
2021/12/27	6	19.05	3	19.10	19.10	3	624	0.48%
2021/12/24	0	0.00	1	19.00	19.00	-1	632	-0.16%
2021/12/23	112	19.00	8	19.05	18.95	104	634	16.39%	大買/鉅額交易
2021/12/22	0	0.00	11	18.90	18.90	-11	636	-1.73%
2021/12/21	7	18.85	2	18.88	18.85	5	637	0.78%
2021/12/20	6	18.78	1	18.90	18.75	5	639	0.78%
2021/12/17	12	18.85	21	18.89	18.75	-9	636	-1.42%
2021/12/16	5	18.70	0	0.00	18.70	5	631	0.79%
2021/12/15	3	18.70	22	18.75	18.70	-19	627	-3.03%
2021/12/14	1	18.80	39	18.80	18.80	-38	626	-6.07%
2021/12/13	18	18.91	0	0.00	18.95	18	626	2.88%
2021/12/10	14	18.85	5	18.91	18.85	9	623	1.44%
2021/12/09	3	18.95	6	18.95	18.95	-3	623	-0.48%
2021/12/08	5	18.90	63	18.94	18.90	-58	628	-9.23%
2021/12/07	2	18.95	1	18.95	18.95	1	629	0.16%
2021/12/06	22	19.04	14	19.05	18.95	8	639	1.25%
2021/12/03	5	19.02	2	19.13	19.05	3	644	0.47%
2021/12/02	13	18.92	27	18.95	19.25	-14	643	-2.18%
2021/12/01	43	18.95	20	18.95	19.05	23	638	3.61%
2021/11/30	71	18.62	71	18.77	19.00	0	635	0.00%
2021/11/29	75	18.42	23	18.57	18.60	52	569	9.14%
2021/11/26	5	18.80	35	18.80	18.80	-30	556	-5.39%
2021/11/25	1	18.85	2.2	18.88	18.85	-1.2	551	-0.23%
2021/11/24	11	18.85	0	0.00	18.85	11	552	1.99%
2021/11/23	6	18.85	45	18.83	18.85	-39	548	-7.11%
2021/11/22	13	18.92	25	18.95	19.00	-12	541	-2.22%
2021/11/19	1	19.10	0	0.00	18.95	1	536	0.19%
2021/11/18	41	19.14	8	19.15	19.15	33	527	6.26%
2021/11/17	9	19.10	0	0.00	19.15	9	517	1.74%
2021/11/16	73	19.01	3	18.97	19.15	70	512	13.67%
2021/11/15	4	18.96	98	19.03	19.15	-94	511	-18.39%
2021/11/12	2	19.13	31	19.17	19.25	-29	492	-5.89%
2021/11/11	9	19.08	14	19.22	19.25	-5	482	-1.04%
2021/11/10	40	19.20	6	19.20	19.20	34	479	7.09%
2021/11/09	1	19.10	4	19.25	19.25	-3	483	-0.62%
2021/11/08	9	19.06	12	19.16	19.20	-3	477	-0.63%
2021/11/05	8	19.14	25	19.15	19.15	-17	474	-3.58%
2021/11/04	76	19.15	16	19.15	19.15	60	470	12.74%
2021/11/03	38	18.83	24	18.79	18.85	14	450	3.11%
2021/11/02	28	18.75	30	18.70	18.75	-2	455	-0.44%
2021/11/01	22	18.70	3	18.80	18.70	19	450	4.22%
2021/10/29	6	18.68	26	18.65	18.65	-20	449	-4.45%
2021/10/28	6	18.70	1	18.75	18.65	5	446	1.12%
2021/10/27	11	18.76	19	18.81	18.80	-8	452	-1.77%
2021/10/26	22	18.88	15	18.86	18.85	7	454	1.54%
2021/10/25	35	18.73	36	18.67	18.80	-1	454	-0.22%
2021/10/22	13	18.71	2	19.03	18.65	11	460	2.39%
2021/10/21	47	18.75	120	19.03	19.40	-73	453	-16.10%	大賣/
2021/10/20	9	18.47	37	18.47	18.40	-28	429	-6.52%
2021/10/19	34	18.49	21	18.42	18.50	13	425	3.06%
2021/10/18	30	18.35	6	18.35	18.30	24	424	5.65%
2021/10/15	31	18.15	2	18.30	18.30	29	430	6.73%
2021/10/14	17	18.08	28	18.01	18.05	-11	435	-2.53%
2021/10/13	3	18.12	11	18.05	18.05	-8	436	-1.83%
2021/10/12	101	17.99	70	18.02	18.05	31	435	7.12%	大買/
2021/10/08	1	18.25	14	18.30	18.20	-13	432	-3.00%
2021/10/07	147	18.21	0	0.00	18.20	147	438	33.53%	大買/鉅額交易
2021/10/06	63	17.96	93	17.99	18.00	-30	438	-6.85%
2021/10/05	139	17.98	6	18.03	18.05	133	434	30.62%	大買/鉅額交易
2021/10/04	111	18.18	20	18.25	18.00	91	432	21.04%	大買/
2021/10/01	10	18.27	46	18.34	18.25	-36	430	-8.37%
2021/09/30	56	18.55	27	18.42	18.50	29	437	6.63%
2021/09/29	15	18.51	63	18.48	18.40	-48	443	-10.83%
2021/09/28	0	0.00	6	18.83	18.75	-6	443	-1.35%
2021/09/27	43	18.87	1	19.00	18.90	42	448	9.37%
2021/09/24	22	18.94	3	18.90	18.90	19	454	4.18%
2021/09/23	0	0.00	8	18.77	18.90	-8	461	-1.73%
2021/09/22	4	18.65	8	18.66	18.60	-4	478	-0.84%
2021/09/17	19	18.91	46	18.95	18.90	-27	512	-5.27%
2021/09/16	5	19.01	5	18.93	19.00	0	511	0.00%
2021/09/15	22	18.85	9	18.81	18.90	13	514	2.53%
2021/09/14	23	18.85	10	18.79	18.80	13	518	2.51%
2021/09/13	25	18.73	18	18.73	18.80	7	518	1.35%
2021/09/10	8	18.85	7	18.82	18.80	1	524	0.19%
2021/09/09	91	19.22	33	19.22	19.30	58	523	11.07%
2021/09/08	9	19.25	45	19.35	19.20	-36	519	-6.92%
2021/09/07	0	0.00	52	19.51	19.55	-52	516	-10.06%
2021/09/06	0	0.00	32	19.64	19.55	-32	517	-6.18%
2021/09/03	18	19.76	9	19.77	19.80	9	518	1.73%
2021/09/02	0	0.00	81	19.77	19.75	-81	518	-15.63%
2021/09/01	14	19.79	8	19.81	19.90	6	518	1.16%
2021/08/31	9	19.57	25	19.48	19.75	-16	519	-3.08%
2021/08/30	3	19.47	2	19.50	19.50	1	523	0.19%
2021/08/27	34	19.35	11	19.34	19.45	23	526	4.37%
2021/08/26	10	19.11	32	19.12	19.10	-22	529	-4.15%
2021/08/25	20	19.14	0	0.00	19.10	20	536	3.73%
2021/08/24	2	19.15	0	0.00	19.05	2	540	0.37%
2021/08/23	0	0.00	10	19.08	19.20	-10	546	-1.83%
2021/08/20	3	18.78	2	18.80	18.80	1	555	0.18%
2021/08/19	30	18.80	12	18.80	18.75	18	560	3.21%
2021/08/18	10	18.95	3	19.00	19.00	7	557	1.26%
2021/08/17	0	0.00	7	19.24	19.05	-7	569	-1.23%
2021/08/16	21	19.29	60	19.09	19.05	-39	570	-6.83%
2021/08/13	93	19.00	12	19.41	19.40	81	574	14.09%
2021/08/12	0	0.00	2	19.75	19.70	-2	568	-0.35%
2021/08/11	0	0.00	3	19.70	19.70	-3	578	-0.52%
2021/08/10	20	19.90	3	19.90	19.90	17	584	2.91%
2021/08/09	29	19.90	76	19.91	19.90	-47	611	-7.68%
2021/08/06	5	19.95	21	20.14	19.95	-16	630	-2.54%
2021/08/05	0	0.00	7	20.24	20.15	-7	645	-1.08%
2021/08/04	0	0.00	3	20.27	20.30	-3	695	-0.43%
2021/08/03	6	20.25	14	20.29	20.25	-8	722	-1.11%
2021/08/02	11	20.21	8	20.24	20.25	3	744	0.40%
2021/07/30	0	0.00	2	20.20	20.20	-2	753	-0.27%
2021/07/29	0	0.00	5	20.07	20.10	-5	793	-0.63%
2021/07/28	100	20.07	8	19.95	19.95	92	804	11.43%
2021/07/27	0	0.00	22	20.37	20.25	-22	856	-2.57%
2021/07/26	145	20.35	7	20.40	20.40	138	922	14.96%	大買/鉅額交易
2021/07/22	56	20.25	1	20.30	20.30	55	1,034	5.31%
2021/07/21	6	20.15	27	20.09	20.05	-21	1,051	-2.00%
2021/07/19	13	20.47	11	20.42	20.50	2	1,107	0.18%
2021/07/16	47	20.50	2	20.50	20.50	45	1,147	3.92%
2021/07/15	11	20.45	6	20.47	20.45	5	1,169	0.43%
2021/07/14	2	20.45	13	20.42	20.40	-11	1,197	-0.92%
2021/07/13	4	20.65	81	20.68	20.50	-77	1,234	-6.24%
2021/07/12	103	20.82	58	20.88	20.85	45	1,258	3.58%	大買/
2021/07/09	2	20.88	70	20.90	20.85	-68	1,309	-5.19%
2021/07/08	0	0.00	63	21.21	21.15	-63	1,334	-4.72%
2021/07/07	20	21.40	63	21.19	21.30	-43	1,367	-3.14%
2021/07/06	0	0.00	17	21.21	21.25	-17	1,380	-1.23%
2021/07/05	49	21.08	25	21.06	21.05	24	1,395	1.72%
2021/07/02	46	20.90	9	20.84	20.80	37	1,428	2.59%
2021/07/01	88	20.95	99	20.88	20.80	-11	1,444	-0.76%
2021/06/30	29	20.80	24	20.77	20.80	5	1,447	0.35%
2021/06/29	55	20.82	118	20.75	20.80	-63	1,449	-4.35%	大賣/
2021/06/28	75	20.81	89	21.03	21.20	-14	1,440	-0.97%
2021/06/25	0	0.00	7	20.34	20.30	-7	1,409	-0.50%
2021/06/24	75	20.30	1	20.30	20.30	74	1,423	5.20%
2021/06/23	35	20.12	15	20.07	20.20	20	1,424	1.40%
2021/06/22	0	0.00	55	20.23	20.10	-55	1,426	-3.86%
2021/06/21	173	19.94	36	19.91	19.95	137	1,436	9.53%	大買/鉅額交易
2021/06/18	0	0.00	52	20.18	20.15	-52	1,508	-3.45%
2021/06/17	2	20.15	15	20.25	20.35	-13	1,524	-0.85%
2021/06/16	0	0.00	18	20.22	20.10	-18	1,532	-1.17%
2021/06/15	0	0.00	18	20.28	20.30	-18	1,545	-1.16%
2021/06/11	7	20.21	20	20.31	20.35	-13	1,551	-0.84%
2021/06/10	49	20.19	27	20.24	20.25	22	1,564	1.41%
2021/06/09	5	20.20	29	20.21	20.15	-24	1,587	-1.51%
2021/06/08	48	20.28	13	20.35	20.25	35	1,596	2.19%
2021/06/07	80	20.31	61	20.37	20.35	19	1,615	1.18%
2021/06/04	100	20.48	33	20.51	20.45	67	1,625	4.12%
2021/06/03	55	20.66	9	20.57	20.60	46	1,658	2.77%
2021/06/02	31	20.52	15	20.48	20.50	16	1,661	0.96%
2021/06/01	11	20.43	22	20.36	20.45	-11	1,659	-0.66%
2021/05/31	5	20.25	44	20.29	20.35	-39	1,676	-2.33%
2021/05/28	41	20.21	20	20.43	20.35	21	1,690	1.24%
2021/05/27	5	19.95	14	20.05	19.95	-9	1,688	-0.53%
2021/05/26	54	20.12	12	20.06	20.20	42	1,692	2.48%
2021/05/25	35	20.15	27	20.11	20.00	8	1,700	0.47%
2021/05/24	4	20.13	39	20.02	20.10	-35	1,692	-2.07%
2021/05/21	133	19.75	40	19.70	20.00	93	1,704	5.46%	大買/
2021/05/20	17	19.41	159	19.47	19.35	-142	1,706	-8.32%	大賣/鉅額交易
2021/05/19	23	19.60	131	19.63	19.65	-108	1,705	-6.33%	大賣/鉅額交易
2021/05/18	64	19.47	106	19.30	19.90	-42	1,707	-2.46%	大賣/
2021/05/17	71	19.04	263	19.11	18.85	-192	1,701	-11.28%	大賣/鉅額交易
2021/05/14	119	20.00	250	20.00	20.15	-131	1,683	-7.78%	大買/大賣/鉅額交易
2021/05/13	179	19.85	257	19.77	19.85	-78	1,662	-4.69%	大買/大賣/
2021/05/12	189	20.66	491	20.47	20.00	-302	1,637	-18.44%	大買/大賣/鉅額交易
2021/05/11	60	22.26	182	22.09	21.85	-122	1,592	-7.66%	大賣/鉅額交易
2021/05/10	240	22.32	21	22.45	22.55	219	1,565	13.99%	大買/鉅額交易
2021/05/07	23	22.22	103	22.20	22.30	-80	1,555	-5.14%	大賣/
2021/05/06	258	22.15	81	22.09	22.05	177	1,545	11.45%	大買/鉅額交易
2021/05/05	171	22.77	91	22.64	22.60	80	1,515	5.28%	大買/
2021/05/04	278	22.59	425	22.45	22.35	-147	1,509	-9.74%	大買/大賣/鉅額交易
2021/05/03	342	23.69	260	23.71	23.35	82	1,456	5.63%	大買/大賣/
2021/04/29	182	24.94	606	25.12	24.70	-424	1,396	-30.37%	大買/大賣/鉅額交易
2021/04/28	460	25.04	111	25.02	25.40	349	1,340	26.03%	大買/大賣/鉅額交易
2021/04/27	185	24.34	84	24.33	24.35	101	1,307	7.73%	大買/鉅額交易
2021/04/26	304	24.24	105	24.28	24.35	199	1,296	15.35%	大買/大賣/鉅額交易
2021/04/23	150	23.59	114	23.54	23.80	36	1,255	2.87%	大買/大賣/
2021/04/22	435	23.62	309	23.63	23.35	126	1,257	10.02%	大買/大賣/鉅額交易
2021/04/21	201	23.63	41	23.70	23.70	160	1,224	13.06%	大買/鉅額交易
2021/04/20	112	23.70	64	23.52	23.50	48	1,211	3.96%	大買/
2021/04/19	195	23.89	79	23.97	23.90	116	1,212	9.57%	大買/鉅額交易
2021/04/16	155	23.51	58	23.51	23.55	97	1,235	7.85%	大買/
2021/04/15	275	23.01	53	23.45	23.45	222	1,241	17.88%	大買/鉅額交易
2021/04/14	120	22.52	111	22.75	22.70	9	1,197	0.75%	大買/大賣/
2021/04/13	15	22.85	23	22.90	22.50	-8	1,193	-0.67%
2021/04/12	190	22.82	10	22.83	22.90	180	1,193	15.09%	大買/鉅額交易
2021/04/09	1	22.65	21	22.64	22.65	-20	1,181	-1.69%
2021/04/08	32	22.42	33	22.26	22.60	-1	1,178	-0.08%
2021/04/07	118	21.60	15	21.83	22.10	103	1,155	8.91%	大買/鉅額交易
2021/04/06	118	21.56	24	21.57	21.55	94	1,146	8.20%	大買/
2021/04/01	239	21.54	74	21.51	21.60	165	1,141	14.45%	大買/鉅額交易
2021/03/31	11	21.40	30	21.52	21.60	-19	1,138	-1.67%
2021/03/30	55	21.50	25	21.55	21.60	30	1,137	2.64%
2021/03/29	2	21.53	7	21.47	21.50	-5	1,134	-0.44%
2021/03/26	58	21.44	36	21.45	21.45	22	1,128	1.95%
2021/03/25	14	21.49	21	21.45	21.50	-7	1,133	-0.62%
2021/03/24	121	21.20	46	21.35	21.35	75	1,134	6.61%	大買/
2021/03/23	212	21.55	180.2	21.70	21.25	31.9	1,126	2.83%	大買/大賣/
2021/03/22	28	22.78	21	22.61	22.85	7	1,062	0.66%
2021/03/19	35	22.55	60	22.50	22.55	-25	1,056	-2.37%
2021/03/18	66	22.38	16	22.44	22.45	50	1,047	4.77%
2021/03/17	36	22.27	28	22.26	22.30	8	1,040	0.77%
2021/03/16	72	22.26	62	22.28	22.20	10	1,046	0.96%
2021/03/15	157	22.07	73	22.10	22.25	84	1,046	8.03%	大買/
2021/03/12	63	21.73	0	0.00	21.80	63	1,037	6.07%
2021/03/11	57	21.89	0	0.00	21.75	57	1,047	5.44%
2021/03/10	13	21.60	5	21.90	21.85	8	1,036	0.77%
2021/03/09	464	21.66	61	21.70	21.70	403	1,054	38.21%	大買/鉅額交易
2021/03/08	2	21.33	1	21.30	21.30	1	1,046	0.10%
2021/03/05	7	21.06	22	21.06	21.20	-15	1,091	-1.37%
2021/03/04	48	21.21	60	21.12	21.25	-12	1,106	-1.08%
2021/03/03	69	21.00	65	20.95	20.95	4	1,092	0.37%
2021/03/02	4	20.86	6	20.88	20.85	-2	1,077	-0.19%
2021/02/26	0	0.00	43	20.65	20.75	-43	1,078	-3.99%
2021/02/25	28	20.95	12	20.90	20.90	16	1,074	1.49%
2021/02/24	17	20.85	8	20.73	20.80	9	1,068	0.84%
2021/02/23	26	20.82	42	20.84	20.85	-16	1,064	-1.50%
2021/02/22	64	20.64	23	20.60	20.60	41	1,051	3.90%
2021/02/19	1	20.20	5	20.34	20.55	-4	1,053	-0.38%
2021/02/18	23	20.12	14	20.35	20.35	9	1,061	0.85%
2021/02/17	3	20.08	18	19.99	20.10	-15	1,056	-1.42%
2021/02/05	7	19.71	0	0.00	19.70	7	1,056	0.66%
2021/02/04	0	0.00	4	19.73	19.75	-4	1,051	-0.38%
2021/02/03	0	0.00	4	19.85	19.80	-4	1,065	-0.38%
2021/02/02	18	19.65	18	19.94	19.80	0	1,078	0.00%
2021/02/01	3	19.65	3	19.70	19.70	0	1,079	0.00%
2021/01/29	10	19.99	46	19.82	19.75	-36	1,079	-3.33%
2021/01/28	1	20.00	8	19.98	20.00	-7	1,070	-0.65%
2021/01/27	7	20.08	8	20.26	20.30	-1	1,066	-0.09%
2021/01/26	4	19.90	13	19.93	19.85	-9	1,053	-0.85%
2021/01/25	23	19.72	30	19.96	20.05	-7	1,045	-0.67%
2021/01/22	46	19.84	42	19.83	19.85	4	1,037	0.39%
2021/01/21	21	19.80	20	20.05	19.85	1	1,027	0.10%
2021/01/20	53	19.92	23	20.09	19.85	30	1,022	2.94%
2021/01/19	19	20.40	11	20.47	20.40	8	998	0.80%
2021/01/18	22	20.33	96	20.46	20.55	-74	989	-7.48%
2021/01/15	11	20.56	130	20.68	20.60	-119	980	-12.13%	大賣/鉅額交易
2021/01/14	2	20.98	93	20.93	20.85	-91	963	-9.44%
2021/01/13	122	21.09	73	21.20	21.05	49	956	5.12%	大買/
2021/01/12	14	21.08	79	21.43	21.05	-65	941	-6.90%
2021/01/11	88	22.06	114	22.13	22.20	-26	910	-2.85%	大賣/
2021/01/08	72	21.55	0	0.00	21.65	72	846	8.51%
2021/01/07	52	21.24	5	21.30	21.30	47	808	5.82%
2021/01/06	28	21.05	31	21.13	21.15	-3	795	-0.38%
2021/01/05	78	21.17	47	21.36	21.30	31	768	4.03%
2021/01/04	47	20.91	0	0.00	21.00	47	737	6.37%
2020/12/31	55	20.95	52	20.91	20.90	3	737	0.41%
2020/12/30	26	20.71	15	20.84	20.85	11	716	1.53%
2020/12/29	16	20.61	8	20.67	20.60	8	702	1.14%
2020/12/28	65	20.45	41	20.40	20.45	24	689	3.48%
2020/12/25	35	20.53	46	20.45	20.45	-11	684	-1.61%
2020/12/24	77	20.40	8	20.50	20.50	69	677	10.18%
2020/12/23	26	20.20	15	20.31	20.40	11	674	1.63%
2020/12/22	3	20.58	13	20.40	20.20	-10	675	-1.48%
2020/12/21	32	20.57	5	20.55	20.55	27	686	3.93%
2020/12/18	1.1	20.60	0	0.00	20.60	1.1	681	0.16%
2020/12/17	0	0.00	17	20.88	20.95	-17	681	-2.50%
2020/12/16	126	20.80	9	20.67	20.90	117	685	17.07%	大買/鉅額交易
2020/12/15	8	20.53	72	20.44	20.35	-64	673	-9.51%
2020/12/14	28	20.50	24	20.46	20.55	4	660	0.61%
2020/12/11	54	20.24	19	20.29	20.35	35	660	5.30%
2020/12/10	88	20.28	0	0.00	20.30	88	658	13.35%
2020/12/09	94	20.44	34	20.40	20.40	60	659	9.10%
2020/12/08	46	20.18	35.5	20.49	20.50	10.6	728	1.45%
2020/12/07	3	20.40	3	20.65	20.40	0	781	0.00%
2020/12/04	25	20.74	9	20.75	20.75	16	778	2.06%
2020/12/03	50	21.02	27	21.05	20.80	23	782	2.94%
2020/12/02	50	21.80	94	21.85	21.50	-44	757	-5.81%
2020/12/01	19	21.53	42	21.75	21.80	-23	731	-3.14%
2020/11/30	24	21.00	18	20.99	20.90	6	684	0.88%
2020/11/27	0	0.00	7	20.80	20.80	-7	706	-0.99%
2020/11/26	48	20.76	0	0.00	20.70	48	698	6.87%
2020/11/25	13	20.90	0	0.00	20.70	13	694	1.87%
2020/11/24	0	0.00	8	20.60	20.60	-8	685	-1.17%
2020/11/23	72	20.66	0	0.00	20.50	72	683	10.53%
2020/11/20	19	20.64	1	20.80	20.65	18	708	2.54%
2020/11/19	8	20.79	3	20.78	20.80	5	711	0.70%
2020/11/18	30	20.89	16	21.13	20.90	14	709	1.97%
2020/11/17	10	20.71	2	20.80	20.75	8	702	1.14%
2020/11/16	21	20.51	10	20.60	20.60	11	715	1.54%
2020/11/12	0	0.00	3	20.40	20.35	-3	733	-0.41%
2020/11/11	0	0.00	37	20.41	20.60	-37	737	-5.02%
2020/11/10	46	20.10	24	20.21	20.15	22	778	2.83%
2020/11/09	5	20.00	4	19.93	19.80	1	772	0.13%
2020/11/06	0	0.00	8	19.55	19.55	-8	788	-1.01%
2020/11/05	8	19.30	1	19.45	19.45	7	795	0.88%
2020/11/04	2	19.55	7	19.42	19.45	-5	810	-0.62%
2020/11/02	6	19.23	0	0.00	19.10	6	826	0.73%
2020/10/30	2	19.30	1	19.35	19.20	1	851	0.12%
2020/10/29	7	19.18	6	19.33	19.35	1	854	0.12%
2020/10/28	13	19.47	0	0.00	19.45	13	869	1.49%
2020/10/27	1	19.55	1	19.65	19.65	0	870	0.00%
2020/10/26	16	19.69	0	0.00	19.65	16	882	1.81%
2020/10/23	0	0.00	36	19.70	19.70	-36	888	-4.05%
2020/10/22	19	19.90	0	0.00	19.80	19	903	2.10%
2020/10/21	29	19.71	2	19.80	19.80	27	904	2.98%
2020/10/20	7	19.67	0	0.00	19.70	7	924	0.76%
2020/10/19	13	19.62	2	19.75	19.75	11	931	1.18%
2020/10/16	1	19.65	5	19.55	19.55	-4	957	-0.42%
2020/10/15	15	19.49	5	19.46	19.55	10	974	1.03%
2020/10/14	6	19.53	0	0.00	19.55	6	982	0.61%
2020/10/13	1	19.70	6	19.53	19.55	-5	1,003	-0.50%
2020/10/12	11	19.64	0	0.00	19.60	11	1,012	1.09%
2020/10/08	15	19.44	19	19.43	19.40	-4	1,050	-0.38%
2020/10/07	16	19.60	4	19.70	19.70	12	1,063	1.13%
2020/10/06	4	19.65	0	0.00	19.65	4	1,107	0.36%
2020/10/05	4	19.55	2	19.58	19.55	2	1,297	0.15%
2020/09/30	11	19.54	9	19.51	19.55	2	1,334	0.15%
2020/09/29	3	19.60	20	19.51	19.50	-17	1,369	-1.24%
2020/09/28	6	19.29	0	0.00	19.60	6	1,387	0.43%
2020/09/25	10	19.23	9	19.29	19.30	1	1,399	0.07%
2020/09/24	29	19.28	35	19.53	19.30	-6	1,410	-0.43%
2020/09/23	7	20.02	4	19.95	20.05	3	1,401	0.21%
2020/09/22	25	20.07	23	20.39	20.05	2	1,400	0.14%
2020/09/21	48	20.55	57	20.63	20.60	-9	1,399	-0.64%
2020/09/18	32	20.46	10	20.55	20.40	22	1,393	1.58%
2020/09/17	2	20.35	9	20.30	20.30	-7	1,392	-0.50%
2020/09/16	11	20.40	15	20.45	20.45	-4	1,395	-0.29%
2020/09/15	7	20.50	5	20.34	20.30	2	1,399	0.14%
2020/09/14	80	20.38	42	20.70	20.30	38	1,409	2.70%
2020/09/11	196	20.90	206	21.14	20.85	-10	1,398	-0.72%	大買/大賣/
2020/09/10	49	20.72	50	21.15	21.25	-1	1,315	-0.08%
2020/09/09	16	20.18	18	20.30	20.35	-2	1,247	-0.16%
2020/09/08	37	20.20	36	20.16	20.15	1	1,237	0.08%
2020/09/07	20	20.05	30	19.95	19.95	-10	1,233	-0.81%
2020/09/04	13	19.95	3	19.93	19.80	10	1,235	0.81%
2020/09/03	6	20.13	6	19.95	19.95	0	1,237	0.00%
2020/09/02	22	20.00	6	20.35	20.00	16	1,239	1.29%
2020/09/01	0	0.00	12	19.80	19.85	-12	1,209	-0.99%
2020/08/31	0	0.00	10	19.77	19.85	-10	1,219	-0.82%
2020/08/28	2	19.65	0	0.00	19.80	2	1,229	0.16%
2020/08/27	0	0.00	4	20.00	19.65	-4	1,240	-0.32%
2020/08/26	1	19.85	11	20.17	20.00	-10	1,238	-0.81%
2020/08/25	23	19.68	22	19.76	19.85	1	1,210	0.08%
2020/08/24	19	19.39	8	19.36	19.40	11	1,207	0.91%
2020/08/21	52	19.35	52	19.36	19.40	0	1,225	0.00%
2020/08/20	31	19.02	36	19.38	19.00	-5	1,224	-0.41%
2020/08/19	12	20.23	14	20.11	20.10	-2	1,202	-0.17%
2020/08/18	8	20.01	1	20.05	20.00	7	1,187	0.59%
2020/08/17	22	20.01	15	20.00	19.80	7	1,185	0.59%
2020/08/14	1	20.40	3	20.28	20.05	-2	1,176	-0.17%
2020/08/13	2	19.88	0	0.00	19.75	2	1,122	0.18%
2020/08/12	27	19.70	1	19.90	20.00	26	1,118	2.33%
2020/08/10	4	19.88	0	0.00	19.95	4	1,098	0.36%
2020/08/07	26	19.48	3	19.60	19.60	23	1,091	2.11%
2020/08/06	7	19.45	0	0.00	19.35	7	1,094	0.64%
2020/08/05	2	19.18	0	0.00	19.45	2	1,103	0.18%
2020/08/04	0	0.00	4	19.10	19.10	-4	1,102	-0.36%
2020/08/03	4	19.15	3	19.10	19.05	1	1,116	0.09%
2020/07/31	0	0.00	2	19.20	19.20	-2	1,120	-0.18%
2020/07/30	3	19.00	4	19.20	19.10	-1	1,131	-0.09%
2020/07/29	18	18.97	10	19.12	19.15	8	1,133	0.71%
2020/07/28	16	18.86	0	0.00	18.70	16	1,139	1.40%
2020/07/27	1	19.30	14	19.47	19.40	-13	1,145	-1.13%
2020/07/24	3	19.82	7	19.93	19.55	-4	1,156	-0.35%
2020/07/23	5	20.05	6	20.28	20.05	-1	1,143	-0.09%
2020/07/21	12	19.95	1	20.10	20.10	11	1,122	0.98%
2020/07/20	12	19.30	12	19.78	19.30	0	1,107	0.00%
2020/07/17	12	19.79	16	19.86	19.40	-4	1,105	-0.36%
2020/07/16	6	19.95	6	20.35	19.95	0	1,095	0.00%
2020/07/15	32	20.12	20	20.12	20.00	12	1,091	1.10%
2020/07/14	2	19.95	4	20.23	19.95	-2	1,065	-0.19%
2020/07/13	27	20.64	25	21.08	20.45	2	1,046	0.19%
2020/07/10	33	21.21	124	21.54	21.30	-91	1,019	-8.93%	大賣/
2020/07/09	0	0.00	8	20.70	20.70	-8	851	-0.94%
2020/07/08	6	18.60	0	0.00	18.85	6	830	0.72%
2020/07/07	11	17.13	12	17.00	17.15	-1	810	-0.12%
2020/07/06	68	16.87	9	16.90	16.95	59	803	7.34%
2020/07/03	12	17.23	38	17.19	17.20	-26	801	-3.25%
2020/07/02	16	17.18	8	17.16	17.25	8	792	1.01%
2020/07/01	0	0.00	3	17.15	17.10	-3	786	-0.38%
2020/06/30	0	0.00	8	17.20	17.10	-8	788	-1.01%
2020/06/29	6	16.95	10	16.99	16.95	-4	786	-0.51%
2020/06/24	1	17.00	0	0.00	17.00	1	788	0.13%
2020/06/23	0	0.00	1	17.25	17.10	-1	790	-0.13%
2020/06/22	3	16.85	5	17.00	17.00	-2	792	-0.25%
2020/06/19	65	16.71	0	0.00	16.70	65	793	8.19%
2020/06/18	0	0.00	4	16.98	17.10	-4	785	-0.51%
2020/06/17	14	17.11	0	0.00	17.15	14	795	1.76%
2020/06/16	2	16.95	0	0.00	16.95	2	809	0.25%
2020/06/15	4	16.65	6	16.67	16.65	-2	830	-0.24%
2020/06/12	6	16.74	4	16.80	16.90	2	835	0.24%
2020/06/11	6	17.21	69	17.41	17.15	-63	839	-7.51%
2020/06/10	3	17.60	2	17.50	17.75	1	841	0.12%
2020/06/09	18	17.69	0	0.00	17.60	18	860	2.09%
2020/06/08	22	17.77	0	0.00	17.85	22	866	2.54%
2020/06/05	21	17.81	1	17.70	17.90	20	856	2.34%
2020/06/03	12	17.50	0	0.00	17.50	12	854	1.40%
2020/06/01	2	17.23	3	17.17	17.15	-1	841	-0.12%
2020/05/29	2	17.13	28	17.13	17.05	-26	842	-3.09%
2020/05/28	27	17.50	3	17.25	17.25	24	841	2.85%
2020/05/22	0	0.00	11	17.02	16.80	-11	826	-1.33%
2020/05/21	6	17.15	0	0.00	17.15	6	819	0.73%
2020/05/20	5	17.07	0	0.00	17.05	5	818	0.61%
2020/05/18	0	0.00	1	17.00	17.10	-1	812	-0.12%
2020/05/14	0	0.00	1	17.60	17.15	-1	799	-0.13%
2020/05/13	0	0.00	2	17.78	17.60	-2	791	-0.25%
2020/05/12	0	0.00	6	17.74	18.00	-6	782	-0.77%
2020/05/11	0	0.00	6	17.30	17.85	-6	768	-0.78%
2020/05/08	0	0.00	2.1	17.43	17.10	-2.1	746	-0.28%
2020/05/07	0	0.00	1	16.70	17.20	-1	735	-0.14%
2020/05/05	3	16.48	0	0.00	16.45	3	715	0.42%
2020/05/04	1	16.60	1	16.95	16.55	0	703	0.00%
2020/04/30	2	17.05	0	0.00	17.10	2	696	0.29%
2020/04/28	2	16.00	0	0.00	16.10	2	673	0.30%
2020/04/24	2	15.50	2	15.50	15.50	0	666	0.00%
2020/04/22	1	15.30	2	15.48	15.60	-1	658	-0.15%
2020/04/21	2	15.85	0	0.00	15.70	2	654	0.31%
2020/04/20	0	0.00	1	16.45	16.45	-1	644	-0.16%
2020/04/17	13	16.76	4	16.76	16.55	9	641	1.40%
2020/04/16	3	16.57	1	16.80	16.60	2	626	0.32%
2020/04/15	80	16.85	5	16.91	16.85	75	614	12.20%
2020/04/14	60	16.77	4	17.08	16.75	56	600	9.33%
2020/04/13	8	16.18	7	16.33	16.20	1	574	0.17%
2020/04/10	1	16.00	5	15.74	16.20	-4	561	-0.71%
2020/04/09	0	0.00	5	15.63	15.55	-5	546	-0.91%
2020/04/07	1	15.40	26	15.38	15.20	-25	525	-4.76%
2020/04/06	39	14.93	8	14.85	15.15	31	519	5.97%
2020/04/01	0	0.00	1	15.20	15.25	-1	513	-0.19%
2020/03/27	4	14.94	0	0.00	14.80	4	500	0.80%
2020/03/26	7	14.88	0	0.00	14.80	7	496	1.41%
2020/03/25	1	14.55	0	0.00	14.55	1	491	0.20%
2020/03/24	20	14.28	0	0.00	14.25	20	479	4.17%
2020/03/23	2	13.85	6	13.65	13.85	-4	473	-0.85%
2020/03/20	1	15.15	15	14.31	15.15	-14	462	-3.03%
2020/03/19	1	14.95	4	14.06	13.95	-3	449	-0.67%
2020/03/18	27	15.39	14	15.90	15.50	13	426	3.05%
2020/03/17	6	16.03	1	16.20	15.85	5	416	1.20%
2020/03/16	8	17.31	39	17.12	16.65	-31	404	-7.66%
2020/03/13	8	17.53	73	17.27	17.70	-65	389	-16.68%
2020/03/12	0	0.00	23	19.14	19.05	-23	364	-6.31%
2020/03/11	5	20.10	0	0.00	20.10	5	348	1.43%
2020/03/10	2	19.95	0	0.00	20.10	2	345	0.58%
2020/03/09	3	20.20	6	20.55	20.20	-3	339	-0.88%
2020/03/06	0	0.00	11	20.93	21.00	-11	327	-3.36%
2020/03/04	6	20.90	12	21.12	21.20	-6	332	-1.80%
2020/03/03	4	20.91	1	21.00	21.00	3	331	0.91%
2020/03/02	1	20.40	0	0.00	20.35	1	327	0.31%
2020/02/26	5	20.95	0	0.00	20.95	5	316	1.58%
2020/02/25	8	20.95	0	0.00	21.00	8	316	2.52%
2020/02/24	0	0.00	19	21.24	21.20	-19	313	-6.06%
2020/02/21	1	21.45	4	21.48	21.45	-3	311	-0.96%
2020/02/20	0	0.00	0.2	21.60	21.60	-0.2	311	-0.08%
2020/02/19	13	21.59	0	0.00	21.55	13	312	4.16%
2020/02/14	0	0.00	1	21.65	21.85	-1	314	-0.32%
2020/02/13	0	0.00	3	21.65	21.65	-3	315	-0.95%
2020/02/11	0	0.00	1	20.90	21.00	-1	337	-0.30%
2020/02/10	0	0.00	1	21.05	20.85	-1	342	-0.29%
2020/02/07	0	0.00	13	21.17	21.20	-13	340	-3.82%
2020/02/06	2	21.45	1	21.50	21.50	1	335	0.30%
2020/01/31	1	21.80	8	21.96	21.95	-7	320	-2.19%
2020/01/30	8	22.33	4	22.38	22.00	4	313	1.28%
2020/01/20	1	22.95	0	0.00	22.95	1	303	0.33%
2020/01/15	0	0.00	2	22.90	22.90	-2	301	-0.66%
2020/01/14	0	0.00	1	22.85	22.90	-1	303	-0.33%
2020/01/13	0	0.00	1	22.90	22.85	-1	302	-0.33%
2020/01/10	2	22.80	0	0.00	22.85	2	350	0.57%
2020/01/08	1	22.85	0	0.00	22.85	1	352	0.28%
2020/01/07	4	22.90	0	0.00	22.90	4	357	1.12%
2020/01/06	1	22.95	2	22.95	22.95	-1	358	-0.28%
2019/12/27	2	22.95	0	0.00	22.90	2	360	0.55%
2019/12/26	1	22.90	0	0.00	22.85	1	359	0.28%
2019/12/25	8	22.86	0	0.00	22.80	8	359	2.23%
2019/12/24	3	22.85	0	0.00	22.80	3	359	0.83%
2019/12/23	1	22.80	0	0.00	22.85	1	358	0.28%
2019/12/20	1	22.90	0	0.00	22.90	1	354	0.28%
2019/12/18	4	23.25	0	0.00	23.25	4	360	1.11%
2019/12/05	0	0.00	1	22.85	22.85	-1	375	-0.27%
2019/12/04	1	22.80	0	0.00	22.85	1	376	0.27%
2019/12/02	0	0.00	3	22.85	22.85	-3	376	-0.80%
2019/11/29	2	23.00	0	0.00	22.90	2	374	0.53%
2019/11/28	0	0.00	2	23.05	22.95	-2	370	-0.54%
2019/11/27	1	23.05	0	0.00	23.15	1	369	0.27%
2019/11/26	2	23.08	2	23.10	23.15	0	369	0.00%
2019/11/25	2	23.00	0	0.00	22.95	2	369	0.54%
2019/11/22	4	22.95	0	0.00	23.00	4	373	1.07%
2019/11/20	34	23.04	0	0.00	23.05	34	375	9.06%
2019/11/18	0	0.00	1	23.00	23.00	-1	378	-0.26%
2019/11/15	2	23.00	2	23.10	23.00	0	381	0.00%
2019/11/14	1	22.95	0	0.00	22.95	1	382	0.26%
2019/11/13	0	0.00	3	23.05	23.00	-3	380	-0.79%
2019/11/12	10	23.06	0	0.00	23.15	10	385	2.59%
2019/11/11	1	22.80	1	22.90	23.00	0	384	0.00%
2019/11/08	0	0.00	2	23.28	23.40	-2	370	-0.54%
2019/11/07	3	23.68	3	23.60	23.55	0	363	0.00%
2019/11/04	2	24.00	0	0.00	24.05	2	353	0.57%
2019/10/31	1	23.90	0	0.00	23.85	1	354	0.28%
2019/10/30	1	24.05	0	0.00	24.10	1	356	0.28%
2019/10/28	4	23.95	0	0.00	24.05	4	352	1.14%
2019/10/24	1	23.65	0	0.00	23.75	1	347	0.29%
2019/10/21	4	23.40	2	23.55	23.55	2	341	0.59%
2019/10/18	0	0.00	6	23.35	23.35	-6	341	-1.76%
2019/10/16	57	23.70	0	0.00	23.70	57	288	19.74%
2019/10/15	122	23.58	0	0.00	23.35	122	285	42.67%	大買/鉅額交易
2019/10/14	36	23.48	0	0.00	23.45	36	281	12.77%
2019/10/09	2	23.50	3	23.48	23.30	-1	280	-0.36%
2019/10/08	1	23.50	0	0.00	23.55	1	291	0.34%
2019/10/04	3	23.10	0	0.00	23.10	3	290	1.03%
2019/10/03	1	23.15	0	0.00	23.15	1	297	0.34%
2019/10/02	2	23.25	0	0.00	23.25	2	299	0.67%
2019/10/01	0	0.00	1	23.30	23.40	-1	301	-0.33%
2019/09/27	0	0.00	1	23.25	23.20	-1	301	-0.33%
2019/09/26	0	0.00	24	23.56	23.50	-24	300	-7.98%
2019/09/23	0	0.00	1	24.05	24.10	-1	328	-0.30%
2019/09/20	1	24.15	4	23.91	24.15	-3	326	-0.92%
2019/09/19	0	0.00	2	23.68	23.65	-2	313	-0.64%
2019/09/18	65	23.13	0	0.00	23.15	65	303	21.45%
2019/09/17	0	0.00	3	23.03	23.05	-3	306	-0.98%
2019/09/16	5	23.12	0	0.00	23.10	5	311	1.60%
2019/09/12	33	23.11	0	0.00	23.15	33	311	10.60%
2019/09/06	4	23.13	0	0.00	23.15	4	306	1.31%
2019/09/04	1	23.20	0	0.00	23.20	1	302	0.33%
2019/09/03	0	0.00	1	23.00	23.25	-1	302	-0.33%
2019/09/02	0	0.00	10	23.10	23.10	-10	302	-3.31%
2019/08/30	0	0.00	19	23.00	22.95	-19	299	-6.34%
2019/08/29	0	0.00	11	22.93	22.95	-11	297	-3.70%
2019/08/28	0	0.00	12	22.95	22.85	-12	295	-4.06%
2019/08/26	0	0.00	1	22.75	23.00	-1	291	-0.34%
2019/08/21	51	23.02	0	0.00	23.10	51	287	17.73%
2019/08/20	2	23.25	0	0.00	23.00	2	284	0.70%
2019/08/13	0	0.00	1	23.15	23.10	-1	271	-0.37%
2019/08/12	0	0.00	1	23.55	23.45	-1	269	-0.37%
2019/08/02	0	0.00	2	24.58	24.40	-2	280	-0.71%
2019/08/01	1	24.50	0	0.00	24.55	1	279	0.36%
2019/07/30	1	24.85	2	24.85	24.85	-1	281	-0.36%
2019/07/29	9	24.70	0	0.00	24.85	9	284	3.16%
2019/07/26	1	24.70	0	0.00	24.80	1	287	0.35%
2019/07/24	0	0.00	1	24.60	24.65	-1	287	-0.35%
2019/07/17	49	24.63	28	24.56	24.55	21	295	7.11%
2019/07/16	4	24.44	0	0.00	24.45	4	298	1.34%
2019/07/11	0	0.00	1	24.80	24.85	-1	290	-0.34%
2019/07/10	0	0.00	1	24.90	24.85	-1	292	-0.34%
2019/07/09	2	24.80	1	24.85	24.85	1	291	0.34%
2019/07/08	1	25.15	0	0.00	25.10	1	285	0.35%
2019/07/05	1	25.40	0	0.00	25.30	1	290	0.34%
2019/07/04	1	25.35	0	0.00	25.35	1	294	0.34%
2019/07/03	0	0.00	5	25.25	25.35	-5	303	-1.65%
2019/07/02	6	25.28	6	25.32	25.25	0	308	0.00%
2019/07/01	12	26.13	11	26.05	26.15	1	299	0.33%
2019/06/28	1	26.15	1	26.20	26.10	0	288	0.00%
2019/06/27	41	26.12	0	0.00	26.15	41	287	14.29%
2019/06/25	0	0.00	10	26.22	26.05	-10	302	-3.31%
2019/06/24	10	26.27	7	26.26	26.30	3	310	0.97%
2019/06/21	14	25.75	6	26.50	26.50	8	310	2.58%
2019/06/20	9	25.61	0	0.00	25.65	9	338	2.66%
2019/06/19	38	25.38	0	0.00	25.60	38	341	11.14%
2019/06/17	24	25.22	2	25.20	25.15	22	345	6.38%
2019/06/14	1	25.05	0	0.00	25.10	1	351	0.28%
2019/06/13	0	0.00	1	25.10	25.05	-1	354	-0.28%
2019/06/11	0	0.00	1	25.10	25.10	-1	362	-0.28%
2019/06/10	0	0.00	1	25.05	25.15	-1	362	-0.28%
2019/05/31	0	0.00	1	25.80	25.65	-1	372	-0.27%
2019/05/30	0	0.00	2	25.55	25.65	-2	375	-0.53%
2019/05/27	0	0.00	1	25.25	25.40	-1	387	-0.26%
2019/05/22	0	0.00	4	25.24	25.20	-4	393	-1.02%
2019/05/21	2	24.88	9	25.06	25.15	-7	400	-1.75%
2019/05/20	1	24.90	10	25.00	25.00	-9	399	-2.25%
2019/05/17	0	0.00	11	25.18	25.00	-11	400	-2.75%
2019/05/16	1	25.15	1	25.15	25.10	0	400	0.00%
2019/05/15	1	25.30	0	0.00	25.20	1	400	0.25%
2019/05/14	3	24.92	0	0.00	25.00	3	400	0.75%
2019/05/13	3	25.17	0	0.00	25.10	3	404	0.74%
2019/05/10	1.4	25.74	4	25.80	25.60	-2.6	400	-0.65%
2019/05/09	14	25.89	31	25.92	25.85	-17	398	-4.27%
2019/05/08	7	26.10	3	26.05	26.00	4	397	1.01%
2019/05/07	7	26.23	3	26.30	26.10	4	399	1.00%
2019/05/06	2	25.73	64	25.74	25.70	-62	398	-15.57%
2019/05/03	0.2	25.90	7.5	26.25	26.05	-7.3	398	-1.83%
2019/05/02	5	25.99	3	26.00	26.10	2	397	0.50%
2019/04/30	5	25.90	15	25.94	25.85	-10	398	-2.51%
2019/04/29	0	0.00	17	26.00	25.90	-17	401	-4.23%
2019/04/26	1	26.00	5	25.97	26.00	-4	403	-0.99%
2019/04/25	9	25.97	1	26.00	25.90	8	404	1.98%
2019/04/23	2	26.08	2	26.10	26.10	0	406	0.00%
2019/04/22	0	0.00	3	26.02	26.00	-3	417	-0.72%
2019/04/19	0	0.00	1	25.80	25.80	-1	426	-0.23%
2019/04/18	0	0.00	44	25.66	25.60	-44	431	-10.20%
2019/04/17	73	25.83	4	25.70	25.90	69	435	15.85%
2019/04/16	3	25.50	0	0.00	25.60	3	451	0.66%
2019/04/15	10	25.49	0	0.00	25.45	10	449	2.23%
2019/04/11	19	25.45	8	25.55	25.35	11	451	2.43%
2019/04/10	7	25.45	0	0.00	25.45	7	447	1.56%
2019/04/09	0	0.00	11	25.52	25.50	-11	442	-2.49%
2019/04/08	0	0.00	3	25.75	25.65	-3	433	-0.69%
2019/04/03	1	25.55	5	25.58	25.65	-4	428	-0.93%
2019/04/02	8	25.28	5	25.50	25.50	3	427	0.70%
2019/04/01	16	25.39	6	25.39	25.45	10	425	2.35%
2019/03/29	55	25.25	0	0.00	25.30	55	421	13.06%
2019/03/28	17	25.23	0	0.00	25.10	17	421	4.04%
2019/03/27	1	25.45	1	25.60	25.50	0	412	0.00%
2019/03/26	3	25.72	0	0.00	25.75	3	407	0.74%
2019/03/25	0	0.00	60	25.60	25.65	-60	405	-14.81%
2019/03/22	0	0.00	3	27.03	27.10	-3	370	-0.81%
2019/03/20	25	26.83	3	26.83	26.85	22	376	5.85%
2019/03/19	0	0.00	3	26.88	26.80	-3	380	-0.79%
2019/03/18	0	0.00	3	26.93	26.85	-3	379	-0.79%
2019/03/14	0	0.00	7	26.94	26.90	-7	379	-1.84%
2019/03/13	2	27.00	0	0.00	27.00	2	384	0.52%
2019/03/11	0	0.00	3	26.83	26.85	-3	397	-0.75%
2019/03/08	0	0.00	17	26.84	26.90	-17	421	-4.04%
2019/03/07	0	0.00	35	27.24	27.00	-35	424	-8.25%
2019/03/06	0	0.00	14	27.44	27.35	-14	427	-3.27%
2019/03/05	0	0.00	38	27.44	27.40	-38	431	-8.80%
2019/03/04	0	0.00	11	27.23	27.40	-11	429	-2.56%
2019/02/27	0	0.00	6	26.76	26.85	-6	424	-1.41%
2019/02/26	0	0.00	1	26.80	26.80	-1	448	-0.22%
2019/02/25	2	26.95	0	0.00	26.90	2	448	0.45%
2019/02/22	1	26.90	2	26.85	26.80	-1	450	-0.22%
2019/02/20	26	26.75	3	26.75	26.60	23	446	5.15%
2019/02/19	4	26.65	2	26.63	26.65	2	443	0.45%
2019/02/18	1	26.50	1	26.60	26.65	0	444	0.00%
2019/02/15	0	0.00	2	26.60	26.55	-2	445	-0.45%
2019/02/14	0	0.00	3	26.73	26.70	-3	446	-0.67%
2019/02/13	0	0.00	3	26.55	26.65	-3	445	-0.67%
2019/02/12	0	0.00	2	26.53	26.60	-2	452	-0.44%
2019/02/11	3	26.63	1	26.65	26.70	2	459	0.44%
2019/01/29	20	26.31	0	0.00	26.35	20	470	4.25%
2019/01/28	3	26.23	1	26.40	26.40	2	473	0.42%
2019/01/25	12	26.15	15	26.15	26.15	-3	472	-0.63%
2019/01/24	12	26.02	0	0.00	26.05	12	476	2.52%
2019/01/23	20	25.82	0	0.00	25.85	20	482	4.14%
2019/01/22	1	26.00	0	0.00	25.95	1	489	0.20%
2019/01/21	2	26.30	0	0.00	26.25	2	493	0.41%
2019/01/18	13	26.23	0	0.00	26.30	13	500	2.60%
2019/01/17	8	26.08	0	0.00	26.10	8	510	1.57%
2019/01/16	46	26.18	0	0.00	26.00	46	518	8.87%
2019/01/15	6	26.13	1	26.50	26.15	5	523	0.95%
2019/01/14	1	26.40	19	26.44	26.45	-18	527	-3.41%
2019/01/11	9	26.25	2	26.28	26.25	7	530	1.32%
2019/01/10	4	25.71	0	0.00	25.95	4	524	0.76%
2019/01/09	15	25.44	1	25.30	25.50	14	523	2.67%
2019/01/08	25	25.39	1	25.30	25.30	24	527	4.55%
2019/01/07	1	24.55	3	24.58	24.55	-2	522	-0.38%
2019/01/04	15	24.46	17	24.41	24.50	-2	533	-0.37%
2019/01/03	0	0.00	7	24.65	24.70	-7	558	-1.25%
2019/01/02	9	24.58	7	24.59	24.55	2	569	0.35%
2018/12/28	3	24.10	5	24.25	24.25	-2	578	-0.35%
2018/12/27	3	24.25	2	24.25	24.20	1	595	0.17%
2018/12/26	0	0.00	2	24.20	24.05	-2	625	-0.32%
2018/12/25	0	0.00	3	24.25	24.00	-3	666	-0.45%
2018/12/24	22	24.05	2	24.15	24.05	20	683	2.93%
2018/12/22	2	24.00	0	0.00	23.95	2	696	0.29%
2018/12/21	20	24.06	0	0.00	23.90	20	735	2.72%
2018/12/20	0	0.00	16	24.30	23.95	-16	766	-2.09%
2018/12/19	0	0.00	3	24.50	24.40	-3	791	-0.38%
2018/12/17	20	24.51	0	0.00	24.70	20	801	2.50%
2018/12/14	10	24.54	7	24.73	24.65	3	802	0.37%
2018/12/13	8	24.66	4	24.68	24.80	4	805	0.50%
2018/12/12	37	24.24	2	24.25	24.50	35	805	4.35%
2018/12/11	17	24.08	2	24.00	24.00	15	806	1.86%
2018/12/10	9	23.85	0	0.00	23.90	9	827	1.09%
2018/12/07	5	23.65	5	23.73	23.60	0	839	0.00%
2018/12/06	16	24.05	74	23.80	23.65	-58	856	-6.78%
2018/12/05	5	24.05	0	0.00	24.00	5	879	0.57%
2018/12/04	20	24.32	4	24.35	24.20	16	913	1.75%
2018/12/03	21	24.25	16	24.26	24.35	5	922	0.54%
2018/11/30	19	23.78	2	23.83	23.70	17	900	1.89%
2018/11/29	17	23.84	0	0.00	23.85	17	899	1.89%
2018/11/28	3	23.60	14	23.41	23.55	-11	898	-1.22%
2018/11/27	0	0.00	15	23.12	23.25	-15	896	-1.67%
2018/11/26	43	23.23	3	22.95	23.05	40	900	4.44%
2018/11/23	5	22.80	12	23.10	22.90	-7	899	-0.78%
2018/11/22	0	0.00	4	23.55	23.50	-4	874	-0.46%
2018/11/21	0	0.00	3	23.55	23.55	-3	877	-0.34%
2018/11/19	0	0.00	4	23.68	23.80	-4	891	-0.45%
2018/11/16	0	0.00	5	23.50	23.55	-5	892	-0.56%
2018/11/15	0	0.00	1	23.40	23.55	-1	893	-0.11%
2018/11/14	10	23.60	11	23.56	23.55	-1	896	-0.11%
2018/11/13	0	0.00	19	23.67	23.70	-19	899	-2.11%
2018/11/12	3	24.00	0	0.00	23.90	3	901	0.33%
2018/11/09	1	24.40	0	0.00	24.00	1	907	0.11%
2018/11/08	18	24.40	0	0.00	24.45	18	916	1.96%
2018/11/07	9	23.81	0	0.00	24.20	9	917	0.98%
2018/11/06	16	23.61	37	23.39	23.70	-21	929	-2.26%
2018/11/05	27	23.15	145	23.16	23.25	-118	936	-12.60%	大賣/鉅額交易
2018/11/02	1	23.05	15	23.07	23.10	-14	949	-1.47%
2018/11/01	16	22.89	5	23.10	23.10	11	959	1.15%
2018/10/31	25	22.50	0	0.00	22.75	25	965	2.59%
2018/10/30	10	21.89	0	0.00	22.00	10	959	1.04%
2018/10/26	1	22.10	0	0.00	22.30	1	957	0.10%
2018/10/25	0	0.00	1	22.55	22.50	-1	954	-0.10%
2018/10/24	0	0.00	14	22.86	23.00	-14	966	-1.45%
2018/10/23	13	22.97	0	0.00	23.00	13	987	1.32%
2018/10/22	10	23.02	5	23.10	23.05	5	986	0.51%
2018/10/19	5	22.96	28	23.12	23.30	-23	1,003	-2.29%
2018/10/18	6	23.31	26	23.32	23.40	-20	1,015	-1.97%
2018/10/17	25	23.56	0	0.00	23.45	25	1,019	2.45%
2018/10/16	9	23.47	69	23.44	23.45	-60	1,024	-5.86%
2018/10/15	16	23.63	74	23.50	23.35	-58	1,020	-5.68%
2018/10/12	11	23.56	78	23.39	23.80	-67	1,019	-6.57%
2018/10/11	64	23.80	44	23.74	23.30	20	1,014	1.97%
2018/10/09	5	24.93	109	24.95	24.85	-104	993	-10.47%	大賣/鉅額交易
2018/10/08	0	0.00	5	25.21	25.20	-5	989	-0.51%
2018/10/05	12	24.93	79	25.12	25.20	-67	981	-6.83%
2018/10/04	24	25.05	2	24.80	24.85	22	965	2.28%
2018/10/03	205	25.48	2	25.65	25.35	203	937	21.65%	大買/鉅額交易
2018/10/02	0	0.00	2	26.20	25.95	-2	903	-0.22%
2018/10/01	1	26.25	0	0.00	26.25	1	887	0.11%
2018/09/28	2	26.43	0	0.00	26.30	2	876	0.23%
2018/09/27	6	26.83	0	0.00	26.50	6	845	0.71%
2018/09/26	1	26.90	0	0.00	27.00	1	813	0.12%
2018/09/25	1	27.70	0	0.00	27.70	1	813	0.12%
2018/09/19	49	27.73	0	0.00	27.75	49	907	5.40%
2018/09/17	0	0.00	10	27.55	27.50	-10	904	-1.11%
2018/09/14	0	0.00	61	27.61	27.60	-61	902	-6.76%
2018/09/12	0	0.00	1	27.90	27.70	-1	901	-0.11%
2018/09/11	71	28.00	6	27.65	27.70	65	886	7.33%
2018/09/10	1	29.10	0	0.00	27.95	1	861	0.12%
2018/09/07	0	0.00	21	29.71	29.35	-21	824	-2.55%
2018/09/06	0	0.00	4	29.90	29.95	-4	810	-0.49%
2018/09/04	0	0.00	1	30.20	30.05	-1	816	-0.12%
2018/09/03	0	0.00	7	30.10	30.00	-7	818	-0.85%
2018/08/31	0	0.00	6	30.03	30.05	-6	826	-0.73%
2018/08/29	20	30.00	32	30.02	30.00	-12	852	-1.41%
2018/08/27	12	30.00	0	0.00	30.00	12	864	1.39%
2018/08/24	50	30.13	0	0.00	30.10	50	866	5.77%
2018/08/22	0	0.00	19	29.86	29.90	-19	863	-2.20%
2018/08/17	8	29.98	0	0.00	29.90	8	858	0.93%
2018/08/15	3	29.87	0	0.00	29.85	3	855	0.35%
2018/08/14	3	29.85	0	0.00	29.85	3	839	0.36%
2018/08/13	1	29.70	35	30.10	29.95	-34	828	-4.10%
2018/08/08	1	30.65	0	0.00	30.75	1	794	0.13%
2018/08/03	1	30.30	10	30.35	30.35	-9	795	-1.13%
2018/08/02	1	30.30	0	0.00	30.30	1	794	0.13%
2018/08/01	4	30.60	0	0.00	30.65	4	795	0.50%
2018/07/31	23	30.88	0	0.00	30.70	23	796	2.89%
2018/07/30	0	0.00	1	30.65	30.75	-1	779	-0.13%
2018/07/26	733	30.30	484	30.30	30.30	249	754	32.99%	大買/大賣/鉅額交易
2018/07/25	1	31.85	255	31.85	31.85	-254	769	-32.99%	大賣/鉅額交易
2018/07/24	242	32.00	242	32.00	31.95	0	756	0.00%	大買/大賣/
2018/07/23	242	32.10	242	32.10	31.95	0	749	0.00%	大買/大賣/
2018/07/20	0	0.00	1	32.20	32.10	-1	743	-0.13%
2018/07/19	0	0.00	2	32.28	32.05	-2	746	-0.27%
2018/07/18	32	32.09	0	0.00	32.05	32	751	4.26%
2018/07/17	0	0.00	10.2	32.00	32.00	-10.2	754	-1.35%
2018/07/11	0	0.00	1	31.65	31.40	-1	829	-0.12%
2018/07/10	11	31.70	0	0.00	31.65	11	850	1.29%
2018/07/09	2	31.05	0	0.00	31.20	2	877	0.23%
2018/07/04	5	31.08	0	0.00	31.10	5	962	0.52%
2018/07/03	3	30.97	6	30.88	30.90	-3	972	-0.31%
2018/07/02	5	32.58	23	32.14	31.85	-18	962	-1.87%
2018/06/28	2	31.95	1	32.15	31.90	1	916	0.11%
2018/06/27	1	31.80	0	0.00	31.80	1	922	0.11%
2018/06/15	1	31.35	0	0.00	31.35	1	893	0.11%
2018/06/07	0	0.00	10	32.15	31.85	-10	888	-1.13%
2018/06/06	1	31.55	0	0.00	31.80	1	867	0.12%
2018/06/01	0	0.00	1	31.00	31.30	-1	854	-0.12%
2018/05/31	0	0.00	1	31.00	31.00	-1	851	-0.12%
2018/05/30	0	0.00	1	30.90	30.95	-1	850	-0.12%
2018/05/29	0	0.00	1	31.00	30.95	-1	851	-0.12%
2018/05/28	0	0.00	1	30.85	30.80	-1	848	-0.12%
2018/05/25	0	0.00	1	30.75	30.85	-1	851	-0.12%
2018/05/24	1	30.90	0.1	30.90	30.85	0.9	856	0.11%
2018/05/17	3	30.70	0	0.00	31.00	3	873	0.34%
2018/05/15	2	30.83	0	0.00	30.80	2	897	0.22%
2018/05/14	1	31.05	0	0.00	31.00	1	915	0.11%
2018/05/03	1	32.00	0	0.00	31.95	1	920	0.11%
2018/05/02	1	32.35	2	32.55	32.35	-1	925	-0.11%
2018/04/25	0	0.00	4	31.25	31.55	-4	905	-0.44%
2018/04/24	5	31.45	0	0.00	31.45	5	906	0.55%
2018/04/23	1	32.05	0	0.00	32.00	1	898	0.11%
2018/04/19	1	32.20	5	32.08	31.90	-4	896	-0.45%
2018/04/16	6	31.98	1	32.20	31.85	5	829	0.60%
2018/04/13	0	0.00	1	31.95	32.00	-1	814	-0.12%
2018/04/11	0	0.00	0	31.35	31.35	0	771	0.00%
2018/04/10	1	31.55	3	31.28	31.05	-2	780	-0.26%
2018/04/03	0	0.00	1	30.65	30.70	-1	752	-0.13%
2018/04/02	2	31.35	4	31.24	31.05	-2	736	-0.27%
2018/03/30	0	0.00	3	30.20	30.45	-3	706	-0.42%
2018/03/27	1	29.70	0	0.00	29.55	1	686	0.15%
2018/03/22	2	29.70	0	0.00	29.60	2	697	0.29%
2018/03/16	3	29.90	0	0.00	29.90	3	773	0.39%
2018/03/15	0	0.00	5	30.05	30.00	-5	782	-0.64%
2018/03/12	0	0.00	6	29.72	29.70	-6	792	-0.76%
2018/03/08	7	29.58	0	0.00	29.55	7	804	0.87%
2018/03/07	1	29.50	0	0.00	29.25	1	817	0.12%
2018/03/05	0	0.00	1	29.90	29.50	-1	828	-0.12%
2018/03/02	0	0.00	1	29.65	29.70	-1	834	-0.12%
2018/02/27	2	30.18	0	0.00	29.95	2	855	0.23%
2018/02/08	0	0.00	1	29.50	29.40	-1	854	-0.12%
2018/02/07	0	0.00	27	28.79	28.85	-27	847	-3.18%
2018/02/06	2	28.80	14	28.47	28.20	-12	885	-1.36%
2018/02/05	1	29.25	0	0.00	29.35	1	870	0.11%
2018/01/31	0	0.00	6	29.35	29.30	-6	882	-0.68%
2018/01/25	0	0.00	3	29.80	29.70	-3	873	-0.34%
2018/01/24	0	0.00	1	29.70	29.70	-1	863	-0.12%
2018/01/18	0	0.00	1	29.60	29.50	-1	850	-0.12%
2018/01/17	71	29.56	0	0.00	29.50	71	849	8.36%
2018/01/15	5	29.46	0	0.00	29.35	5	864	0.58%
2018/01/11	0	0.00	1	29.15	29.30	-1	966	-0.10%
2018/01/10	0	0.00	4	29.78	29.55	-4	970	-0.41%
2018/01/09	0	0.00	2	29.78	29.75	-2	969	-0.21%
2018/01/08	0	0.00	7	29.72	29.75	-7	974	-0.72%
2018/01/05	2	29.50	0	0.00	29.60	2	963	0.21%
2018/01/03	0	0.00	1	29.35	29.40	-1	947	-0.11%