瑞智 (4532)-美商高盛券商分點個股進出

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
28.40
漲跌
▲0.70
漲幅
+2.53%
成交量
11,060張
產業
上市電機機械類股
196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－美商高盛券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

美商高盛券商分點個股進出
美商高盛券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/26	204	28.69	159	28.48	28.40	45	3,800	1.18%	大買/大賣/
2024/04/25	32	27.95	384	28.00	27.70	-352	3,630	-9.69%	大賣/鉅額交易
2024/04/24	594	28.39	118	28.50	28.55	476	3,517	13.53%	大買/大賣/鉅額交易
2024/04/23	301	27.28	52	27.74	27.00	249	3,291	7.57%	大買/鉅額交易
2024/04/22	224	27.62	669	28.40	27.40	-445	3,207	-13.87%	大買/大賣/鉅額交易
2024/04/19	245	26.87	113	27.15	27.30	132	2,951	4.47%	大買/大賣/鉅額交易
2024/04/18	341	27.19	182	27.47	27.90	159	2,794	5.69%	大買/大賣/鉅額交易
2024/04/17	380	26.26	28	26.46	26.45	352	2,588	13.60%	大買/鉅額交易
2024/04/16	139	25.17	45	25.30	25.15	94	2,466	3.81%	大買/
2024/04/15	377	26.07	133	25.94	26.00	244	2,391	10.20%	大買/大賣/鉅額交易
2024/04/12	159	25.21	72	24.75	25.45	87	2,293	3.79%	大買/
2024/04/11	51	24.72	174	24.76	24.90	-123	2,253	-5.46%	大賣/鉅額交易
2024/04/10	436	25.76	12	25.77	25.75	424	2,221	19.09%	大買/鉅額交易
2024/04/09	102	25.66	109	25.51	25.35	-7	2,140	-0.33%	大買/大賣/
2024/04/08	197	25.28	60	25.28	25.25	137	2,086	6.57%	大買/鉅額交易
2024/04/03	36	24.91	45	24.91	24.90	-9	2,034	-0.44%
2024/04/02	42	24.88	38	24.87	24.95	4	2,021	0.20%
2024/04/01	63	24.89	9	24.82	24.95	54	2,007	2.69%
2024/03/29	22	24.60	1	24.90	24.50	21	1,988	1.06%
2024/03/28	6	25.03	24	25.01	24.95	-18	1,955	-0.92%
2024/03/27	268	25.13	6	25.10	25.20	262	1,930	13.57%	大買/鉅額交易
2024/03/26	78	25.32	24	25.16	24.90	54	1,906	2.83%
2024/03/25	143	25.11	10	25.13	25.00	133	1,841	7.22%	大買/鉅額交易
2024/03/22	14	24.53	18	24.65	24.60	-4	1,780	-0.22%
2024/03/21	168	24.49	61	24.48	24.60	107	1,772	6.04%	大買/鉅額交易
2024/03/20	118	24.60	16	24.53	24.50	102	1,747	5.84%	大買/鉅額交易
2024/03/19	384	24.37	9	24.14	24.40	375	1,701	22.04%	大買/鉅額交易
2024/03/18	211	23.71	327	24.50	24.35	-116	1,657	-7.00%	大買/大賣/鉅額交易
2024/03/15	61	23.05	0	0.00	22.90	61	1,548	3.94%
2024/03/14	15	23.21	71	23.32	23.15	-56	1,563	-3.58%
2024/03/13	106	23.49	229	23.45	23.40	-123	1,620	-7.59%	大買/大賣/鉅額交易
2024/03/12	12	23.95	52	24.07	24.05	-40	1,581	-2.53%
2024/03/11	34	24.00	11	24.00	24.00	23	1,568	1.47%
2024/03/08	22	23.76	33	23.77	23.85	-11	1,573	-0.70%
2024/03/07	98	24.17	14	24.00	24.15	84	1,577	5.33%
2024/03/06	287	23.96	92	24.00	23.90	195	1,529	12.75%	大買/鉅額交易
2024/03/05	144	23.52	14	23.72	23.80	130	1,478	8.80%	大買/鉅額交易
2024/03/04	85	23.28	0	0.00	23.20	85	1,451	5.86%
2024/03/01	10	23.56	54	23.46	23.40	-44	1,435	-3.07%
2024/02/29	99	23.55	60	23.41	23.65	39	1,425	2.74%
2024/02/27	92	23.49	5	23.48	23.40	87	1,409	6.17%
2024/02/26	68	23.21	0	0.00	23.15	68	1,376	4.94%
2024/02/23	48	23.35	6	23.27	23.15	42	1,367	3.07%
2024/02/22	146	23.39	8	23.41	23.40	138	1,361	10.13%	大買/鉅額交易
2024/02/21	37	23.24	10	23.26	23.35	27	1,337	2.02%
2024/02/20	70	23.16	91	23.01	23.00	-21	1,322	-1.59%
2024/02/19	27	22.99	39	23.05	23.05	-12	1,310	-0.92%
2024/02/16	114	22.99	13	22.93	23.00	101	1,311	7.70%	大買/鉅額交易
2024/02/15	99	22.39	38	22.33	22.50	61	1,272	4.79%
2024/02/05	52	21.87	9	21.79	22.00	43	1,245	3.45%
2024/02/02	19	21.99	6	21.89	21.80	13	1,253	1.04%
2024/02/01	30	22.36	0	0.00	22.25	30	1,281	2.34%
2024/01/31	8	22.14	0	0.00	22.10	8	1,278	0.63%
2024/01/30	124	22.25	49	22.14	22.10	75	1,273	5.89%	大買/
2024/01/29	70	21.92	122	21.85	22.30	-52	1,243	-4.18%	大賣/
2024/01/26	4	21.20	9	21.19	21.10	-5	1,185	-0.42%
2024/01/25	0	0.00	15	21.26	21.20	-15	1,200	-1.25%
2024/01/24	102	21.33	9	21.28	21.25	93	1,204	7.72%	大買/
2024/01/23	46	21.15	15	21.16	21.20	31	1,205	2.57%
2024/01/22	32	21.10	33	21.07	21.05	-1	1,235	-0.08%
2024/01/19	0	0.00	64	21.06	21.15	-64	1,233	-5.19%
2024/01/18	82	20.75	3	20.52	20.80	79	1,232	6.41%
2024/01/17	109	20.68	4	20.60	20.45	105	1,228	8.55%	大買/鉅額交易
2024/01/16	13	21.00	47	21.14	20.90	-34	1,204	-2.82%
2024/01/15	57	21.38	12	21.27	21.45	45	1,186	3.79%
2024/01/12	0	0.00	153	21.32	21.30	-153	1,187	-12.88%	大賣/鉅額交易
2024/01/11	0	0.00	6	21.40	21.35	-6	1,186	-0.51%
2024/01/10	31	21.46	11	21.47	21.45	20	1,185	1.69%
2024/01/09	62	21.34	23	21.34	21.20	39	1,185	3.29%
2024/01/08	0	0.00	82	21.19	21.10	-82	1,182	-6.93%
2024/01/05	2	21.50	52	21.50	21.45	-50	1,169	-4.28%
2024/01/04	0	0.00	83	21.62	21.65	-83	1,167	-7.11%
2024/01/03	26	21.35	45	21.35	21.25	-19	1,158	-1.64%
2024/01/02	100	21.53	61	21.48	21.55	39	1,153	3.38%
2023/12/29	10	21.32	34	21.29	21.35	-24	1,148	-2.09%
2023/12/28	28	21.30	28	21.35	21.35	0	1,155	0.00%
2023/12/27	0	0.00	26	21.16	21.25	-26	1,167	-2.23%
2023/12/26	0	0.00	28	21.15	21.15	-28	1,194	-2.34%
2023/12/25	3	21.25	20	21.32	21.20	-17	1,289	-1.32%
2023/12/22	0	0.00	11	21.24	21.30	-11	1,295	-0.85%
2023/12/21	0	0.00	38	21.23	21.20	-38	1,298	-2.93%
2023/12/20	41	21.25	29	21.33	21.45	12	1,291	0.93%
2023/12/19	18	20.94	22	20.97	21.05	-4	1,285	-0.31%
2023/12/18	1	21.65	20	21.38	21.35	-19	1,277	-1.49%
2023/12/15	31	21.79	4	21.79	21.65	27	1,280	2.11%
2023/12/14	25	21.80	2	21.78	21.85	23	1,278	1.80%
2023/12/13	45	21.57	16	21.54	21.65	29	1,266	2.29%
2023/12/12	94	21.76	28	21.75	21.75	66	1,273	5.18%
2023/12/11	1	21.70	83	21.53	21.70	-82	1,255	-6.53%
2023/12/08	139	21.46	59	21.58	21.40	80	1,232	6.49%	大買/
2023/12/07	81	20.82	44	20.81	20.75	37	1,166	3.17%
2023/12/06	44	20.85	51	20.86	20.95	-7	1,182	-0.59%
2023/12/05	25	20.68	162	20.63	20.65	-137	1,252	-10.94%	大賣/鉅額交易
2023/12/04	95	20.92	91	20.91	20.80	4	1,255	0.32%
2023/12/01	107	20.39	81	20.38	20.40	26	1,218	2.13%	大買/
2023/11/30	26	20.26	16	20.22	20.20	10	1,219	0.82%
2023/11/29	10	20.26	22	20.27	20.25	-12	1,248	-0.96%
2023/11/28	4	20.25	9	20.27	20.30	-5	1,293	-0.39%
2023/11/27	17	20.24	76	20.28	20.30	-59	1,333	-4.43%
2023/11/24	72	20.33	0	0.00	20.35	72	1,368	5.26%
2023/11/22	50	20.39	4	20.35	20.30	46	1,411	3.26%
2023/11/21	1	20.35	24	20.24	20.25	-23	1,447	-1.59%
2023/11/20	18	20.18	0	0.00	20.25	18	1,503	1.20%
2023/11/17	92	20.14	41	20.08	20.05	51	1,523	3.35%
2023/11/16	64	20.09	0	0.00	20.15	64	1,546	4.14%
2023/11/15	73	19.94	0	0.00	19.95	73	1,559	4.68%
2023/11/14	20	19.84	1	19.80	19.75	19	1,584	1.20%
2023/11/13	45	19.69	0	0.00	19.75	45	1,623	2.77%
2023/11/10	37	19.60	82	19.55	19.55	-45	1,652	-2.72%
2023/11/09	35	19.90	146	20.08	19.90	-111	1,674	-6.63%	大賣/鉅額交易
2023/11/08	72	19.71	8	19.71	19.65	64	1,675	3.82%
2023/11/07	18	19.70	37	19.71	19.65	-19	1,706	-1.11%
2023/11/06	109	19.66	6	19.67	19.70	103	1,766	5.83%	大買/鉅額交易
2023/11/03	24	19.61	5	19.58	19.60	19	1,813	1.05%
2023/11/02	78	19.46	19	19.44	19.40	59	2,045	2.88%
2023/11/01	41	19.20	28	19.23	19.20	13	2,070	0.63%
2023/10/31	2	19.15	22	19.15	19.05	-20	2,116	-0.94%
2023/10/30	23	19.26	67	19.35	19.20	-44	2,279	-1.93%
2023/10/27	65	18.99	23	18.96	18.90	42	2,322	1.81%
2023/10/26	17	18.96	25	18.96	18.95	-8	2,436	-0.33%
2023/10/25	35	19.19	10	19.17	19.15	25	2,512	0.99%
2023/10/24	35	19.06	2	19.05	19.10	33	2,694	1.22%
2023/10/23	49	19.10	10	19.14	19.10	39	3,058	1.28%
2023/10/20	23	19.04	55	18.97	18.95	-32	3,185	-1.00%
2023/10/19	8	19.11	22	19.08	19.20	-14	3,328	-0.42%
2023/10/18	99	19.04	91	19.01	19.05	8	3,728	0.21%
2023/10/17	38	19.14	41	19.15	19.05	-3	3,811	-0.08%
2023/10/16	17	19.07	64	19.13	19.10	-47	3,977	-1.18%
2023/10/13	11	19.40	12	19.42	19.35	-1	4,243	-0.02%
2023/10/12	24	19.42	10	19.38	19.55	14	4,835	0.29%
2023/10/11	40	19.25	6	19.43	19.15	34	5,168	0.66%
2023/10/06	30	19.64	1	19.70	19.65	29	5,725	0.51%
2023/10/05	39	19.72	25	19.73	19.70	14	6,292	0.22%
2023/10/04	105	19.53	5	19.50	19.50	100	7,275	1.37%	大買/
2023/10/03	36	19.72	39	19.74	19.75	-3	9,165	-0.03%
2023/10/02	54	19.69	64	19.67	19.85	-10	10,609	-0.09%
2023/09/28	10	19.68	681	19.67	19.45	-671	11,188	-6.00%	大賣/鉅額交易
2023/09/27	1	19.25	97	19.16	19.25	-96	11,347	-0.85%
2023/09/26	19	19.06	7	19.00	18.95	12	11,581	0.10%
2023/09/25	97	19.14	0	0.00	19.15	97	12,126	0.80%
2023/09/22	32	19.02	29	19.01	19.00	3	12,424	0.02%
2023/09/21	4	19.06	112	19.00	19.05	-108	12,440	-0.87%	大賣/鉅額交易
2023/09/20	10	19.25	106	19.21	19.10	-96	12,424	-0.77%	大賣/
2023/09/19	28	19.13	237	19.22	19.10	-209	12,405	-1.68%	大賣/鉅額交易
2023/09/18	18	19.37	70	19.38	19.35	-52	12,392	-0.42%
2023/09/15	41	19.37	125	19.35	19.30	-84	12,385	-0.68%	大賣/
2023/09/14	27	19.65	191	19.60	19.60	-164	12,362	-1.33%	大賣/鉅額交易
2023/09/13	5	19.52	6	19.47	19.45	-1	12,350	-0.01%
2023/09/12	22	19.50	34	19.55	19.55	-12	12,347	-0.10%
2023/09/11	53	19.45	214	19.48	19.40	-161	12,335	-1.31%	大賣/鉅額交易
2023/09/08	89	19.68	265	19.58	19.85	-176	12,308	-1.43%	大賣/鉅額交易
2023/09/07	23	20.44	268	20.43	20.35	-245	12,228	-2.00%	大賣/鉅額交易
2023/09/06	52	20.63	16	20.61	20.65	36	12,216	0.29%
2023/09/05	19	20.51	49	20.52	20.60	-30	12,203	-0.25%
2023/09/04	2	20.63	128	20.41	20.55	-126	12,188	-1.03%	大賣/鉅額交易
2023/09/01	0	0.00	249	20.91	20.85	-249	12,166	-2.05%	大賣/鉅額交易
2023/08/31	41	20.46	64	20.44	20.55	-23	12,119	-0.19%
2023/08/30	116	20.41	189	20.43	20.35	-73	12,086	-0.60%	大買/大賣/
2023/08/29	79	20.27	48	20.24	20.20	31	12,043	0.26%
2023/08/28	281	20.39	158	20.35	20.45	123	12,015	1.02%	大買/大賣/鉅額交易
2023/08/25	112	20.57	185	20.53	20.50	-73	11,984	-0.61%	大買/大賣/
2023/08/24	305	20.60	224	20.59	20.50	81	11,937	0.68%	大買/大賣/
2023/08/23	55	20.67	54	20.89	20.65	1	11,872	0.01%
2023/08/22	473	20.76	182	20.80	20.75	291	11,843	2.46%	大買/大賣/鉅額交易
2023/08/21	42	21.08	47	21.05	20.95	-5	11,805	-0.04%
2023/08/18	407	21.04	178	21.05	20.95	229	11,775	1.94%	大買/大賣/鉅額交易
2023/08/17	252	21.36	114	21.15	21.30	138	11,726	1.18%	大買/大賣/鉅額交易
2023/08/16	330	21.22	35	21.00	21.40	295	11,675	2.53%	大買/鉅額交易
2023/08/15	448	21.39	8	21.46	21.35	440	11,641	3.78%	大買/鉅額交易
2023/08/14	267	21.14	43	21.38	21.20	224	11,605	1.93%	大買/鉅額交易
2023/08/11	170	21.79	36	21.77	21.80	134	11,564	1.16%	大買/鉅額交易
2023/08/10	479	21.86	68	22.09	21.75	411	11,525	3.57%	大買/鉅額交易
2023/08/09	582	22.27	97	22.26	22.25	485	11,458	4.23%	大買/鉅額交易
2023/08/08	543	22.06	171	21.97	22.25	372	11,397	3.26%	大買/大賣/鉅額交易
2023/08/07	279	23.53	286	23.51	23.75	-7	11,156	-0.06%	大買/大賣/
2023/08/04	387	23.39	70	23.50	23.60	317	11,113	2.85%	大買/鉅額交易
2023/08/02	226	23.14	86	23.84	23.15	140	11,059	1.27%	大買/鉅額交易
2023/08/01	412	23.90	81	23.85	23.95	331	10,887	3.04%	大買/鉅額交易
2023/07/31	96	23.79	180	23.77	23.75	-84	10,811	-0.78%	大賣/
2023/07/28	56	23.61	110	23.70	23.60	-54	10,695	-0.50%	大賣/
2023/07/27	202	24.01	295	24.19	24.05	-93	10,608	-0.88%	大買/大賣/
2023/07/26	514	24.45	668	24.45	24.35	-154	10,424	-1.48%	大買/大賣/鉅額交易
2023/07/25	153	23.84	101	23.88	23.80	52	10,058	0.52%	大買/大賣/
2023/07/24	140	23.33	228	23.66	23.25	-88	9,924	-0.89%	大買/大賣/
2023/07/21	248	23.62	804	24.23	23.60	-556	9,771	-5.69%	大買/大賣/鉅額交易
2023/07/20	229	23.72	70	23.75	23.80	159	9,368	1.70%	大買/鉅額交易
2023/07/19	50	23.93	326	24.00	23.70	-276	9,273	-2.98%	大賣/鉅額交易
2023/07/18	497	23.61	95	23.96	23.55	402	9,098	4.42%	大買/鉅額交易
2023/07/17	26	24.70	992	24.71	24.75	-966	8,821	-10.95%	大賣/鉅額交易
2023/07/14	564	23.62	194	24.17	23.60	370	8,229	4.50%	大買/大賣/鉅額交易
2023/07/13	1,223	24.23	298	25.29	24.10	925	7,887	11.73%	大買/大賣/鉅額交易
2023/07/12	159	24.87	126	25.68	24.85	33	7,316	0.45%	大買/大賣/
2023/07/11	146	24.50	249	24.54	25.15	-103	6,755	-1.52%	大買/大賣/鉅額交易
2023/07/10	3	26.78	91	26.30	26.60	-88	5,790	-1.52%
2023/07/07	8	25.39	80	24.59	25.60	-72	3,916	-1.84%
2023/07/06	1	21.20	71	22.66	23.30	-70	2,478	-2.82%
2023/07/05	17	21.85	74	21.71	21.20	-57	1,879	-3.03%
2023/07/04	214	21.58	11	21.34	21.90	203	1,637	12.40%	大買/鉅額交易
2023/07/03	0	0.00	290	22.03	21.85	-290	1,402	-20.68%	大賣/鉅額交易
2023/06/30	2	19.00	25	20.16	20.25	-23	858	-2.68%
2023/06/29	55	18.39	0	0.00	18.45	55	555	9.89%
2023/06/28	1	18.20	0	0.00	18.20	1	536	0.19%
2023/06/27	11	18.05	0	0.00	18.10	11	551	2.00%
2023/06/26	4	18.30	4	18.18	18.30	0	606	0.00%
2023/06/21	0	0.00	8	18.08	18.20	-8	622	-1.28%
2023/06/20	1	18.00	4	18.05	18.00	-3	625	-0.48%
2023/06/19	2	18.18	6	18.15	18.15	-4	627	-0.64%
2023/06/16	24	18.07	0	0.00	18.15	24	628	3.82%
2023/06/15	6	17.92	0	0.00	17.95	6	619	0.97%
2023/06/14	11	17.85	31	17.96	17.85	-20	616	-3.25%
2023/06/13	2	17.83	7	17.89	17.85	-5	614	-0.81%
2023/06/12	5	17.95	2	17.95	17.85	3	609	0.49%
2023/06/09	1	18.15	11	18.15	18.25	-10	598	-1.67%
2023/06/08	3	18.20	13	18.23	18.15	-10	602	-1.66%
2023/06/07	0	0.00	2	18.25	18.40	-2	608	-0.33%
2023/06/06	2	18.30	8	18.25	18.25	-6	608	-0.99%
2023/06/05	12	18.26	0	0.00	18.40	12	638	1.88%
2023/06/02	1	18.10	1	18.15	18.10	0	629	0.00%
2023/06/01	1	18.00	0	0.00	18.00	1	628	0.16%
2023/05/31	0	0.00	3	18.05	18.10	-3	634	-0.47%
2023/05/30	23	18.09	0	0.00	18.05	23	633	3.63%
2023/05/29	15	18.14	0	0.00	18.05	15	632	2.37%
2023/05/26	9	18.12	5	18.14	18.10	4	627	0.64%
2023/05/24	5	18.22	0	0.00	18.30	5	627	0.80%
2023/05/23	8	18.24	0	0.00	18.30	8	629	1.27%
2023/05/22	0	0.00	4	18.35	18.30	-4	635	-0.63%
2023/05/19	15	18.25	5	18.23	18.25	10	635	1.57%
2023/05/18	9	18.31	0	0.00	18.30	9	635	1.42%
2023/05/16	37	17.98	0	0.00	18.10	37	615	6.02%
2023/05/15	10	17.74	0	0.00	17.70	10	609	1.64%
2023/05/11	8	17.95	7	17.90	17.90	1	609	0.16%
2023/05/10	9	17.94	3	17.95	17.90	6	610	0.98%
2023/05/09	10	17.96	2	17.95	17.95	8	610	1.31%
2023/05/05	4	18.05	0	0.00	18.00	4	614	0.65%
2023/05/04	14	18.03	0	0.00	18.05	14	617	2.27%
2023/05/03	7	17.98	0	0.00	18.10	7	619	1.13%
2023/05/02	11	17.92	0	0.00	18.10	11	620	1.77%
2023/04/28	8	17.90	0	0.00	17.85	8	621	1.29%
2023/04/27	5	17.51	0	0.00	17.55	5	625	0.80%
2023/04/26	0	0.00	9	17.44	17.50	-9	625	-1.44%
2023/04/25	0	0.00	1	17.40	17.40	-1	621	-0.16%
2023/04/24	1	17.70	1	17.70	17.70	0	617	0.00%
2023/04/21	0	0.00	9	17.69	17.55	-9	614	-1.47%
2023/04/20	9	17.85	0	0.00	17.75	9	608	1.48%
2023/04/19	1	18.10	10	18.10	17.95	-9	604	-1.49%
2023/04/18	0	0.00	4	18.18	18.10	-4	597	-0.67%
2023/04/17	0	0.00	4	18.23	18.25	-4	596	-0.67%
2023/04/14	7	18.16	23	18.12	18.15	-16	588	-2.72%
2023/04/13	33	18.10	4	18.20	18.15	29	576	5.03%
2023/04/12	0	0.00	6	18.92	18.90	-6	551	-1.09%
2023/04/11	1	19.05	9	18.94	19.05	-8	531	-1.50%
2023/04/10	4	18.85	3	18.83	18.85	1	509	0.20%
2023/04/07	1	18.90	0	0.00	18.90	1	493	0.20%
2023/04/06	38	18.98	1	19.00	18.90	37	475	7.78%
2023/03/31	36	18.86	0	0.00	18.90	36	464	7.75%
2023/03/30	13	18.68	0	0.00	18.70	13	456	2.85%
2023/03/29	16	18.63	0	0.00	18.60	16	453	3.53%
2023/03/28	8	18.68	0	0.00	18.60	8	452	1.77%
2023/03/27	15	18.98	1	19.00	18.90	14	436	3.20%
2023/03/24	66	18.43	0	0.00	18.45	66	377	17.49%
2023/03/23	26	18.20	0	0.00	18.25	26	357	7.27%
2023/03/22	12	18.17	0	0.00	18.15	12	356	3.37%
2023/03/21	18	18.05	0	0.00	18.10	18	354	5.08%
2023/03/20	18	17.94	0	0.00	18.00	18	352	5.10%
2023/03/17	7	17.81	1	17.60	17.85	6	355	1.69%
2023/03/16	24	17.69	0	0.00	17.75	24	354	6.76%
2023/03/15	24	17.92	1	18.00	17.90	23	352	6.53%
2023/03/14	19	17.95	0	0.00	17.95	19	351	5.41%
2023/03/13	13	17.90	0	0.00	17.90	13	350	3.71%
2023/03/10	34	18.02	36	18.06	18.10	-2	345	-0.58%
2023/03/09	10	18.39	61	18.43	18.35	-51	340	-15.00%
2023/03/08	73	18.08	0	0.00	18.55	73	334	21.81%
2023/03/07	17	17.80	6	17.80	17.80	11	302	3.64%
2023/03/06	10	17.77	16	17.73	17.75	-6	298	-2.01%
2023/03/03	43	17.51	5	17.50	17.60	38	293	12.95%
2023/03/02	6	17.28	0	0.00	17.30	6	288	2.08%
2023/02/24	1	17.25	0	0.00	17.35	1	288	0.35%
2023/02/22	0	0.00	2	17.20	17.35	-2	293	-0.68%
2023/02/17	2	17.05	0	0.00	17.10	2	304	0.66%
2023/02/16	0	0.00	26	17.04	17.05	-26	308	-8.43%
2023/02/15	4	16.99	0	0.00	16.95	4	312	1.28%
2023/02/13	4	16.86	0	0.00	16.95	4	318	1.26%
2023/02/10	3	16.98	3	16.97	16.95	0	321	0.00%
2023/02/09	8	17.09	1	17.10	17.10	7	333	2.10%
2023/02/08	15	17.10	0	0.00	17.05	15	349	4.29%
2023/02/07	12	17.16	0	0.00	17.20	12	345	3.48%
2023/02/06	27	17.08	0	0.00	17.15	27	343	7.85%
2023/02/03	1	17.20	1	17.10	17.20	0	342	0.00%
2023/02/02	16	17.16	2	16.95	17.15	14	342	4.08%
2023/02/01	1	16.95	2	16.95	16.90	-1	337	-0.30%
2023/01/31	1	16.90	0	0.00	16.90	1	335	0.30%
2023/01/30	0	0.00	1	16.80	16.75	-1	333	-0.30%
2023/01/17	15	16.61	0	0.00	16.70	15	331	4.53%
2023/01/16	1	16.40	0	0.00	16.40	1	332	0.30%
2023/01/13	0	0.00	4	16.38	16.35	-4	335	-1.19%
2023/01/12	0	0.00	4	16.39	16.40	-4	374	-1.07%
2023/01/11	2	16.45	0	0.00	16.40	2	381	0.52%
2023/01/10	3	16.52	0	0.00	16.50	3	384	0.78%
2023/01/09	2	16.53	0	0.00	16.50	2	389	0.51%
2023/01/06	1	16.40	3	16.40	16.40	-2	395	-0.51%
2023/01/05	0	0.00	2	16.45	16.30	-2	414	-0.48%
2023/01/03	1	16.15	0	0.00	16.15	1	445	0.22%
2022/12/30	0	0.00	1	16.15	16.10	-1	445	-0.22%
2022/12/29	27	16.05	0	0.00	16.10	27	446	6.05%
2022/12/28	3	16.23	0	0.00	16.20	3	448	0.67%
2022/12/27	1	16.35	0	0.00	16.35	1	447	0.22%
2022/12/26	1	16.20	1	16.15	16.15	0	452	0.00%
2022/12/23	1	16.20	1	16.20	16.20	0	459	0.00%
2022/12/22	1	16.45	1	16.40	16.35	0	469	0.00%
2022/12/21	0	0.00	1	16.05	16.20	-1	478	-0.21%
2022/12/20	4	16.20	10	16.15	16.05	-6	485	-1.24%
2022/12/19	5	16.31	1	16.25	16.25	4	501	0.80%
2022/12/15	4	16.70	0	0.00	16.65	4	514	0.78%
2022/12/14	0	0.00	17	16.65	16.70	-17	525	-3.24%
2022/12/13	1	16.65	3	16.53	16.60	-2	535	-0.37%
2022/12/12	1	16.50	0	0.00	16.50	1	557	0.18%
2022/12/09	4	16.48	5	16.40	16.45	-1	579	-0.17%
2022/12/08	2	16.38	10	16.35	16.35	-8	595	-1.34%
2022/12/07	4	16.40	6	16.49	16.40	-2	618	-0.32%
2022/12/06	2	16.60	7	16.54	16.50	-5	639	-0.78%
2022/12/05	7	16.70	5	16.68	16.65	2	677	0.29%
2022/12/02	2	16.65	4	16.61	16.60	-2	724	-0.28%
2022/12/01	1	16.65	41	16.60	16.55	-40	781	-5.12%
2022/11/30	0	0.00	6	16.48	16.55	-6	896	-0.67%
2022/11/29	3	16.20	0	0.00	16.25	3	1,111	0.27%
2022/11/28	0	0.00	3	16.10	16.15	-3	1,137	-0.26%
2022/11/25	1	16.30	15	16.20	16.15	-14	1,198	-1.17%
2022/11/24	1	16.25	28	16.30	16.30	-27	1,297	-2.08%
2022/11/23	2	16.15	0	0.00	16.15	2	1,327	0.15%
2022/11/22	9	15.97	23	16.02	16.00	-14	1,339	-1.05%
2022/11/21	7	16.04	4	16.03	16.05	3	1,337	0.22%
2022/11/18	5	16.11	9	16.01	16.00	-4	1,335	-0.30%
2022/11/17	0	0.00	29	16.12	16.05	-29	1,335	-2.17%
2022/11/16	4	16.35	84	16.16	16.05	-80	1,339	-5.97%
2022/11/15	22	16.38	66	16.34	16.40	-44	1,337	-3.29%
2022/11/14	32	16.48	0	0.00	16.45	32	1,332	2.40%
2022/11/11	26	16.28	5	16.27	16.20	21	1,327	1.58%
2022/11/10	27	16.17	2	16.18	16.10	25	1,335	1.87%
2022/11/09	19	16.42	30	16.43	16.25	-11	1,338	-0.82%
2022/11/08	22	16.42	15	16.39	16.30	7	1,343	0.52%
2022/11/07	5	16.49	35	16.24	16.60	-30	1,354	-2.21%
2022/11/04	38	16.23	32	16.21	16.25	6	1,341	0.45%
2022/11/03	6	15.87	1	15.80	15.80	5	1,331	0.38%
2022/11/02	8	15.98	5	15.95	15.95	3	1,335	0.22%
2022/11/01	4	15.98	0	0.00	15.85	4	1,338	0.30%
2022/10/31	1	15.90	0	0.00	15.85	1	1,337	0.07%
2022/10/28	0	0.00	8	15.69	15.65	-8	1,340	-0.60%
2022/10/27	2	16.00	1	15.90	16.00	1	1,339	0.07%
2022/10/26	1	15.70	2	15.80	15.70	-1	1,340	-0.07%
2022/10/25	0	0.00	18	15.81	15.85	-18	1,345	-1.34%
2022/10/24	0	0.00	10	16.00	15.90	-10	1,347	-0.74%
2022/10/21	3	15.45	0	0.00	15.45	3	1,340	0.22%
2022/10/20	55	15.36	47	15.50	15.65	8	1,339	0.60%
2022/10/19	5	16.09	84	15.99	15.80	-79	1,304	-6.06%
2022/10/18	48	16.16	52	16.12	16.20	-4	1,299	-0.31%
2022/10/17	1	15.85	51	15.85	16.05	-50	1,299	-3.85%
2022/10/14	2	16.10	10	16.19	16.10	-8	1,300	-0.61%
2022/10/13	39	15.92	0	0.00	15.65	39	1,299	3.00%
2022/10/12	31	16.21	10	16.26	16.25	21	1,287	1.63%
2022/10/11	25	16.47	70	16.38	16.35	-45	1,284	-3.50%
2022/10/07	24	17.50	0	0.00	17.40	24	1,262	1.90%
2022/10/06	27	17.49	4	17.44	17.55	23	1,260	1.82%
2022/10/05	36	17.52	7	17.48	17.40	29	1,259	2.30%
2022/10/04	0	0.00	4	17.46	17.60	-4	1,263	-0.32%
2022/10/03	33	17.24	0	0.00	17.15	33	1,265	2.61%
2022/09/30	4	17.46	29	17.39	17.40	-25	1,266	-1.97%
2022/09/29	80	17.62	12	17.58	17.70	68	1,261	5.39%
2022/09/28	2	17.30	44	17.42	17.10	-42	1,259	-3.33%
2022/09/27	2	17.45	7	17.63	17.80	-5	1,254	-0.40%
2022/09/26	25	17.62	27	17.58	17.40	-2	1,249	-0.16%
2022/09/23	136	18.13	1	18.15	18.20	135	1,240	10.89%	大買/鉅額交易
2022/09/22	2	17.98	21	18.02	18.05	-19	1,237	-1.54%
2022/09/21	16	18.23	57	18.19	18.15	-41	1,230	-3.33%
2022/09/20	1	18.05	93	18.02	18.15	-92	1,213	-7.58%
2022/09/19	10	17.75	49	17.62	18.00	-39	1,204	-3.24%
2022/09/16	31	17.94	19	17.98	17.90	12	1,183	1.01%
2022/09/15	158	18.24	3	18.27	18.10	155	1,163	13.32%	大買/鉅額交易
2022/09/14	147	18.14	6	18.13	18.10	141	1,146	12.30%	大買/鉅額交易
2022/09/13	1	18.40	15	18.33	18.50	-14	1,126	-1.24%
2022/09/12	59	18.13	9	18.21	18.15	50	1,105	4.52%
2022/09/08	6	18.13	127	18.17	18.30	-121	1,066	-11.34%	大賣/鉅額交易
2022/09/07	2	19.10	43	18.94	18.45	-41	1,018	-4.03%
2022/09/06	0	0.00	104	19.61	19.35	-104	958	-10.85%	大賣/鉅額交易
2022/09/05	2	19.40	111	19.98	20.15	-109	837	-13.01%	大賣/鉅額交易
2022/09/02	47	19.08	3	19.08	19.05	44	616	7.14%
2022/09/01	1	19.35	78	19.18	19.10	-77	587	-13.11%
2022/08/31	24	19.11	1	19.20	19.30	23	529	4.34%
2022/08/30	99	18.47	0	0.00	18.55	99	431	22.92%
2022/08/29	45	17.84	3	17.78	17.85	42	399	10.51%
2022/08/26	0	0.00	28	17.90	17.85	-28	392	-7.13%
2022/08/25	0	0.00	1	17.95	17.90	-1	395	-0.25%
2022/08/24	5	18.09	9	17.95	17.90	-4	397	-1.01%
2022/08/23	20	17.94	0	0.00	18.05	20	397	5.03%
2022/08/22	7	17.95	2	17.60	17.95	5	400	1.25%
2022/08/19	2	17.73	24	17.65	17.70	-22	427	-5.15%
2022/08/18	15	17.66	0	0.00	17.75	15	427	3.51%
2022/08/17	29	17.78	25	17.70	17.70	4	429	0.93%
2022/08/16	34	17.36	0	0.00	17.45	34	423	8.03%
2022/08/15	18	17.27	43	17.39	17.40	-25	418	-5.97%
2022/08/12	67	17.37	0	0.00	17.45	67	408	16.40%
2022/08/11	0	0.00	1	16.85	16.95	-1	399	-0.25%
2022/08/10	24	16.78	1	16.70	16.80	23	401	5.73%
2022/08/09	3	16.37	1	16.30	16.35	2	398	0.50%
2022/08/08	1	16.50	2	16.50	16.60	-1	394	-0.25%
2022/08/05	12	16.63	2	16.65	16.65	10	390	2.56%
2022/08/04	32	16.48	0	0.00	16.50	32	395	8.09%
2022/08/03	11	16.81	0	0.00	16.75	11	394	2.79%
2022/08/02	17	16.94	0	0.00	16.85	17	397	4.28%
2022/08/01	6	17.02	1	17.10	17.10	5	399	1.25%
2022/07/29	6	16.88	0	0.00	16.90	6	394	1.52%
2022/07/27	11	16.60	2	16.70	16.80	9	395	2.28%
2022/07/26	0	0.00	2	16.58	16.65	-2	395	-0.51%
2022/07/25	1	16.65	9	16.71	16.70	-8	394	-2.03%
2022/07/22	0	0.00	24	16.72	16.70	-24	393	-6.10%
2022/07/21	0	0.00	8	16.41	16.70	-8	399	-2.00%
2022/07/20	0	0.00	24	16.32	16.35	-24	394	-6.08%
2022/07/19	20	16.04	1	15.80	16.10	19	398	4.76%
2022/07/18	13	15.75	4	15.63	15.80	9	392	2.29%
2022/07/15	0	0.00	2	15.58	15.55	-2	389	-0.51%
2022/07/14	0	0.00	1	15.60	15.60	-1	388	-0.26%
2022/07/13	2	15.55	2	15.30	15.70	0	390	0.00%
2022/07/12	23	15.17	3	15.50	15.15	20	389	5.13%
2022/07/11	0	0.00	1	15.65	15.60	-1	380	-0.26%
2022/07/08	0	0.00	5	15.73	15.70	-5	376	-1.33%
2022/07/07	0	0.00	4	15.84	15.75	-4	373	-1.07%
2022/07/06	18	15.90	4	15.76	15.75	14	377	3.71%
2022/07/05	1	16.00	2	16.00	16.00	-1	378	-0.26%
2022/07/04	3	15.98	3	16.10	16.05	0	376	0.00%
2022/07/01	6	16.75	25	16.60	16.55	-19	377	-5.04%
2022/06/30	8	16.87	3	16.93	16.90	5	370	1.35%
2022/06/27	11	17.40	0	0.00	17.45	11	370	2.97%
2022/06/24	22	17.31	0	0.00	17.35	22	366	6.00%
2022/06/23	3	17.08	38	17.06	17.05	-35	365	-9.58%
2022/06/22	1	17.05	0	0.00	17.05	1	363	0.28%
2022/06/21	1	17.25	0	0.00	17.25	1	364	0.27%
2022/06/20	5	17.06	2	17.00	16.90	3	362	0.83%
2022/06/16	0	0.00	2	17.40	17.40	-2	360	-0.55%
2022/06/15	0	0.00	1	17.45	17.45	-1	361	-0.28%
2022/06/13	1	17.25	30	17.23	17.15	-29	364	-7.97%
2022/06/10	2	17.50	2	17.53	17.55	0	364	0.00%
2022/06/09	0	0.00	1	17.70	17.60	-1	364	-0.27%
2022/06/07	2	17.75	4	17.76	17.75	-2	362	-0.55%
2022/06/06	3	17.85	0	0.00	17.80	3	371	0.81%
2022/06/02	0	0.00	1	17.65	17.75	-1	376	-0.27%
2022/05/31	0	0.00	1	17.60	17.60	-1	378	-0.26%
2022/05/30	1	17.65	3	17.55	17.65	-2	375	-0.53%
2022/05/27	2	17.45	45	17.36	17.45	-43	365	-11.76%
2022/05/26	3	16.92	0	0.00	16.90	3	328	0.91%
2022/05/25	2	16.90	0	0.00	16.95	2	329	0.61%
2022/05/24	1	17.00	0	0.00	16.90	1	332	0.30%
2022/05/20	1	17.00	2	16.93	17.00	-1	331	-0.30%
2022/05/19	0	0.00	2	16.93	16.95	-2	334	-0.60%
2022/05/18	0	0.00	28	17.06	17.15	-28	331	-8.45%
2022/05/17	0	0.00	1	17.00	17.00	-1	332	-0.30%
2022/05/16	0	0.00	1	16.85	16.90	-1	333	-0.30%
2022/05/13	0	0.00	8	16.81	16.85	-8	334	-2.39%
2022/05/12	0	0.00	1	16.75	16.70	-1	337	-0.30%
2022/05/11	0	0.00	53	16.99	17.05	-53	335	-15.79%
2022/05/10	0	0.00	2	17.05	17.15	-2	332	-0.60%
2022/05/09	0	0.00	2	17.15	17.10	-2	333	-0.60%
2022/05/05	1	17.35	0	0.00	17.50	1	338	0.30%
2022/05/04	2	17.23	0	0.00	17.20	2	339	0.59%
2022/05/03	12	17.15	0	0.00	17.10	12	352	3.41%
2022/04/29	1	17.20	0	0.00	17.25	1	361	0.28%
2022/04/28	0	0.00	1	17.20	17.20	-1	362	-0.28%
2022/04/27	0	0.00	1	17.05	17.10	-1	363	-0.27%
2022/04/26	2	17.45	2	17.40	17.40	0	355	0.00%
2022/04/25	1	17.35	2	17.43	17.35	-1	353	-0.28%
2022/04/22	0	0.00	1	17.70	17.70	-1	343	-0.29%
2022/04/21	1	17.75	0	0.00	17.65	1	343	0.29%
2022/04/20	3	17.65	0	0.00	17.65	3	342	0.88%
2022/04/19	1	17.60	0	0.00	17.65	1	341	0.29%
2022/04/18	0	0.00	1	17.60	17.55	-1	346	-0.29%
2022/04/15	0	0.00	2	17.58	17.60	-2	345	-0.58%
2022/04/13	0	0.00	1	17.55	17.70	-1	344	-0.29%
2022/04/12	0	0.00	4	17.51	17.50	-4	345	-1.16%
2022/04/11	2	17.60	3	17.67	17.60	-1	340	-0.29%
2022/04/08	0	0.00	3	17.83	17.80	-3	334	-0.90%
2022/04/07	0	0.00	1	17.85	17.80	-1	334	-0.30%
2022/04/06	0	0.00	3	17.88	17.85	-3	339	-0.88%
2022/04/01	0	0.00	2	17.93	17.95	-2	345	-0.58%
2022/03/31	0	0.00	1	18.00	18.00	-1	347	-0.29%
2022/03/30	0	0.00	1	18.00	18.05	-1	346	-0.29%
2022/03/29	0	0.00	2	18.03	17.95	-2	349	-0.57%
2022/03/28	4	18.00	3	17.95	18.00	1	349	0.29%
2022/03/25	0	0.00	1	18.15	18.10	-1	345	-0.29%
2022/03/24	1	18.15	0	0.00	18.15	1	346	0.29%
2022/03/23	1	18.15	1	18.25	18.15	0	347	0.00%
2022/03/22	1	18.10	0	0.00	18.20	1	352	0.28%
2022/03/21	0	0.00	1	18.15	18.20	-1	355	-0.28%
2022/03/17	2	18.13	0	0.00	18.25	2	358	0.56%
2022/03/16	0	0.00	22	17.89	17.90	-22	357	-6.15%
2022/03/15	0	0.00	1	18.05	18.05	-1	354	-0.28%
2022/03/09	0	0.00	1	17.85	17.90	-1	360	-0.28%
2022/03/07	1	18.30	0	0.00	18.25	1	357	0.28%
2022/03/04	2	18.60	3	18.57	18.50	-1	419	-0.24%
2022/03/03	1	18.70	0	0.00	18.65	1	432	0.23%
2022/03/02	2	18.65	13	18.59	18.60	-11	439	-2.50%
2022/02/24	1	18.60	55	18.50	18.40	-54	452	-11.93%
2022/02/22	1	18.65	0	0.00	18.60	1	463	0.22%
2022/02/21	1	18.95	0	0.00	18.90	1	469	0.21%
2022/02/16	0	0.00	37	18.86	18.90	-37	499	-7.41%
2022/02/15	1	18.80	0	0.00	18.70	1	507	0.20%
2022/02/14	2	18.75	0	0.00	18.75	2	516	0.39%
2022/02/11	3	18.78	0	0.00	18.65	3	523	0.57%
2022/02/10	5	18.76	0	0.00	18.80	5	526	0.95%
2022/02/07	0	0.00	1	18.25	18.35	-1	560	-0.18%
2022/01/26	0	0.00	55	18.06	18.05	-55	558	-9.85%
2022/01/25	0	0.00	3	18.08	18.05	-3	561	-0.53%
2022/01/24	3	18.28	4	18.33	18.30	-1	550	-0.18%
2022/01/21	3	18.65	52	18.62	18.60	-49	542	-9.04%
2022/01/20	2	18.78	44	18.75	18.80	-42	538	-7.80%
2022/01/19	1	18.70	34	18.71	18.70	-33	539	-6.12%
2022/01/18	0	0.00	1	18.75	18.75	-1	541	-0.18%
2022/01/17	0	0.00	3	18.70	18.70	-3	545	-0.55%
2022/01/13	1	18.90	0	0.00	18.90	1	587	0.17%
2022/01/12	2	18.85	34	18.80	18.85	-32	592	-5.40%
2022/01/10	2	18.85	2	18.85	18.85	0	595	0.00%
2022/01/07	0	0.00	1	18.95	18.90	-1	596	-0.17%
2022/01/06	0	0.00	2	19.03	19.00	-2	601	-0.33%
2022/01/05	0	0.00	66	18.95	18.90	-66	607	-10.87%
2022/01/04	0	0.00	5	19.03	19.00	-5	611	-0.82%
2021/12/29	2	19.18	0	0.00	19.20	2	628	0.32%
2021/12/28	22	19.15	0	0.00	19.15	22	628	3.50%
2021/12/27	0	0.00	1	19.10	19.10	-1	624	-0.16%
2021/12/23	4	19.03	0	0.00	18.95	4	634	0.63%
2021/12/22	2	18.90	0	0.00	18.90	2	636	0.31%
2021/12/20	2	18.80	0	0.00	18.75	2	639	0.31%
2021/12/17	2	18.80	0	0.00	18.75	2	636	0.31%
2021/12/16	0	0.00	3	18.72	18.70	-3	631	-0.48%
2021/12/15	0	0.00	52	18.73	18.70	-52	627	-8.28%
2021/12/14	0	0.00	5	18.77	18.80	-5	626	-0.80%
2021/12/13	8	18.93	4	18.93	18.95	4	626	0.64%
2021/12/10	2	18.88	7	18.81	18.85	-5	623	-0.80%
2021/12/09	0	0.00	5	18.93	18.95	-5	623	-0.80%
2021/12/08	0	0.00	147	18.91	18.90	-147	628	-23.38%	大賣/鉅額交易
2021/12/07	0	0.00	21	18.97	18.95	-21	629	-3.34%
2021/12/06	0	0.00	14	18.97	18.95	-14	639	-2.19%
2021/12/03	2	19.08	27	19.03	19.05	-25	644	-3.88%
2021/12/02	0	0.00	1	19.25	19.25	-1	643	-0.16%
2021/12/01	6	18.97	26	18.96	19.05	-20	638	-3.13%
2021/11/30	573	18.98	23	18.65	19.00	550	635	86.50%	大買/鉅額交易
2021/11/29	82	18.59	86	18.42	18.60	-4	569	-0.70%
2021/11/26	4	18.80	35	18.79	18.80	-31	556	-5.57%
2021/11/25	6	18.89	8	18.85	18.85	-2	551	-0.36%
2021/11/24	107	18.86	28	18.80	18.85	79	552	14.31%	大買/
2021/11/23	0	0.00	98	18.84	18.85	-98	548	-17.87%
2021/11/22	0	0.00	18	18.88	19.00	-18	541	-3.32%
2021/11/19	0	0.00	20	19.03	18.95	-20	536	-3.73%
2021/11/18	0	0.00	46	19.12	19.15	-46	527	-8.73%
2021/11/17	0	0.00	20	19.08	19.15	-20	517	-3.86%
2021/11/15	0	0.00	74	18.95	19.15	-74	511	-14.48%
2021/11/12	0	0.00	56	19.15	19.25	-56	492	-11.38%
2021/11/11	2	19.25	51	19.17	19.25	-49	482	-10.16%
2021/11/09	0	0.00	7	19.08	19.25	-7	483	-1.45%
2021/11/08	3	19.20	30	19.12	19.20	-27	477	-5.65%
2021/11/04	39	19.14	0	0.00	19.15	39	470	8.28%
2021/11/01	0	0.00	49	18.68	18.70	-49	450	-10.87%
2021/10/29	2	18.65	0	0.00	18.65	2	449	0.44%
2021/10/27	0	0.00	40	18.75	18.80	-40	452	-8.83%
2021/10/25	0	0.00	21	18.72	18.80	-21	454	-4.62%
2021/10/22	4.9	18.87	87	18.77	18.65	-82.1	460	-17.83%
2021/10/21	98	18.70	150	19.40	19.40	-52	453	-11.47%	大賣/
2021/10/19	94	18.50	0	0.00	18.50	94	425	22.11%
2021/10/18	1	18.25	0	0.00	18.30	1	424	0.24%
2021/10/15	50	18.23	0	0.00	18.30	50	430	11.61%
2021/10/14	1	18.10	0	0.00	18.05	1	435	0.23%
2021/10/12	96	18.08	0	0.00	18.05	96	435	22.04%
2021/10/08	71	18.30	0	0.00	18.20	71	432	16.40%
2021/10/07	4	18.21	0	0.00	18.20	4	438	0.91%
2021/10/05	1	18.00	0	0.00	18.05	1	434	0.23%
2021/10/01	70	18.33	0	0.00	18.25	70	430	16.27%
2021/09/23	55	18.88	0	0.00	18.90	55	461	11.92%
2021/09/17	0	0.00	17	18.90	18.90	-17	512	-3.32%
2021/09/10	6	18.83	0	0.00	18.80	6	524	1.14%
2021/09/09	11	19.34	0	0.00	19.30	11	523	2.10%
2021/09/07	11	19.55	0	0.00	19.55	11	516	2.13%
2021/09/06	11	19.58	0	0.00	19.55	11	517	2.12%
2021/09/03	31	19.74	0	0.00	19.80	31	518	5.97%
2021/09/02	10	19.74	0	0.00	19.75	10	518	1.93%
2021/08/31	39	19.63	7	19.44	19.75	32	519	6.16%
2021/08/25	0	0.00	1	19.10	19.10	-1	536	-0.19%
2021/08/19	0	0.00	11	18.78	18.75	-11	560	-1.96%
2021/08/18	11	19.07	0	0.00	19.00	11	557	1.97%
2021/08/16	1	19.05	5	19.29	19.05	-4	570	-0.70%
2021/08/13	5	19.35	0	0.00	19.40	5	574	0.87%
2021/08/10	11	19.88	0	0.00	19.90	11	584	1.88%
2021/08/06	10	20.02	127	19.99	19.95	-117	630	-18.56%	大賣/鉅額交易
2021/08/05	11	20.18	37	20.15	20.15	-26	645	-4.03%
2021/08/04	45	20.28	38	20.26	20.30	7	695	1.01%
2021/08/03	34	20.25	25	20.20	20.25	9	722	1.25%
2021/08/02	10	20.23	7	20.21	20.25	3	744	0.40%
2021/07/30	10	20.18	0	0.00	20.20	10	753	1.33%
2021/07/29	10	20.07	1	20.10	20.10	9	793	1.13%
2021/07/28	10	20.05	1	20.15	19.95	9	804	1.12%
2021/07/27	16	20.25	0	0.00	20.25	16	856	1.87%
2021/07/26	5	20.42	0	0.00	20.40	5	922	0.54%
2021/07/19	1	20.50	0	0.00	20.50	1	1,107	0.09%
2021/07/14	0	0.00	3	20.50	20.40	-3	1,197	-0.25%
2021/07/13	0	0.00	9	20.85	20.50	-9	1,234	-0.73%
2021/07/12	0	0.00	4	20.90	20.85	-4	1,258	-0.32%
2021/07/09	0	0.00	6	20.92	20.85	-6	1,309	-0.46%
2021/07/08	67	21.23	2	21.20	21.15	65	1,334	4.87%
2021/07/07	1	21.10	0	0.00	21.30	1	1,367	0.07%
2021/07/01	0	0.00	6	20.85	20.80	-6	1,444	-0.42%
2021/06/29	0	0.00	15	20.70	20.80	-15	1,449	-1.03%
2021/06/28	0	0.00	3	21.20	21.20	-3	1,440	-0.21%
2021/06/25	1	20.35	0	0.00	20.30	1	1,409	0.07%
2021/06/24	24	20.36	0	0.00	20.30	24	1,423	1.69%
2021/06/21	3	19.97	0	0.00	19.95	3	1,436	0.21%
2021/06/18	3	20.20	9	20.12	20.15	-6	1,508	-0.40%
2021/06/17	9	20.25	0	0.00	20.35	9	1,524	0.59%
2021/06/15	1	20.30	1	20.30	20.30	0	1,545	0.00%
2021/06/11	9	20.35	28	20.26	20.35	-19	1,551	-1.22%
2021/06/10	2	20.23	20	20.21	20.25	-18	1,564	-1.15%
2021/06/09	0	0.00	13	20.20	20.15	-13	1,587	-0.82%
2021/06/08	0	0.00	102	20.26	20.25	-102	1,596	-6.39%	大賣/鉅額交易
2021/06/07	12	20.27	10	20.35	20.35	2	1,615	0.12%
2021/06/04	1	20.55	66	20.47	20.45	-65	1,625	-4.00%
2021/06/03	0	0.00	3	20.62	20.60	-3	1,658	-0.18%
2021/06/02	0	0.00	5	20.51	20.50	-5	1,661	-0.30%
2021/06/01	4	20.40	0	0.00	20.45	4	1,659	0.24%
2021/05/31	0	0.00	1	20.35	20.35	-1	1,676	-0.06%
2021/05/27	2	19.95	0	0.00	19.95	2	1,688	0.12%
2021/05/26	6	20.20	0	0.00	20.20	6	1,692	0.35%
2021/05/25	10	20.14	13	20.24	20.00	-3	1,700	-0.18%
2021/05/24	22	19.98	0	0.00	20.10	22	1,692	1.30%
2021/05/21	13	19.82	0	0.00	20.00	13	1,704	0.76%
2021/05/20	14	19.41	1	19.35	19.35	13	1,706	0.76%
2021/05/19	11	19.67	6	19.69	19.65	5	1,705	0.29%
2021/05/18	4	19.23	8	19.69	19.90	-4	1,707	-0.23%
2021/05/17	29	18.84	53	19.33	18.85	-24	1,701	-1.41%
2021/05/14	28	20.00	116	19.94	20.15	-88	1,683	-5.23%	大賣/
2021/05/13	160	19.84	55	19.82	19.85	105	1,662	6.31%	大買/鉅額交易
2021/05/12	4	19.96	29	20.51	20.00	-25	1,637	-1.53%
2021/05/11	6	22.65	13	21.99	21.85	-7	1,592	-0.44%
2021/05/10	4	22.13	16	22.35	22.55	-12	1,565	-0.77%
2021/05/07	1	22.25	20	22.25	22.30	-19	1,555	-1.22%
2021/05/06	0	0.00	17	22.26	22.05	-17	1,545	-1.10%
2021/05/05	4	22.58	1	22.85	22.60	3	1,515	0.20%
2021/05/04	12	22.91	25	22.41	22.35	-13	1,509	-0.86%
2021/05/03	49	23.59	27	23.42	23.35	22	1,456	1.51%
2021/04/28	23	25.06	0	0.00	25.40	23	1,340	1.72%
2021/04/27	119	24.33	0	0.00	24.35	119	1,307	9.10%	大買/鉅額交易
2021/04/26	4	24.30	0	0.00	24.35	4	1,296	0.31%
2021/04/23	1	23.80	17	23.69	23.80	-16	1,255	-1.27%
2021/04/22	18	24.00	23	23.70	23.35	-5	1,257	-0.40%
2021/04/21	11	23.62	2	23.58	23.70	9	1,224	0.73%
2021/04/20	0	0.00	1	23.60	23.50	-1	1,211	-0.08%
2021/04/19	12	23.97	0	0.00	23.90	12	1,212	0.99%
2021/04/16	5	23.50	0	0.00	23.55	5	1,235	0.40%
2021/04/15	4	23.36	0	0.00	23.45	4	1,241	0.32%
2021/04/14	29	22.57	15	22.50	22.70	14	1,197	1.17%
2021/04/13	4	22.76	0	0.00	22.50	4	1,193	0.34%
2021/04/12	173	22.85	0	0.00	22.90	173	1,193	14.50%	大買/鉅額交易
2021/04/09	14	22.69	0	0.00	22.65	14	1,181	1.19%
2021/04/08	18	22.25	4	22.36	22.60	14	1,178	1.19%
2021/04/06	0	0.00	1	21.55	21.55	-1	1,146	-0.09%
2021/04/01	19	21.52	0	0.00	21.60	19	1,141	1.66%
2021/03/31	1	21.60	35	21.52	21.60	-34	1,138	-2.99%
2021/03/30	3	21.55	71	21.52	21.60	-68	1,137	-5.98%
2021/03/29	0	0.00	57	21.50	21.50	-57	1,134	-5.02%
2021/03/26	1	21.45	30	21.43	21.45	-29	1,128	-2.57%
2021/03/23	3	21.40	1	21.25	21.25	2	1,126	0.18%
2021/03/22	13	22.80	0	0.00	22.85	13	1,062	1.22%
2021/03/19	9	22.55	0	0.00	22.55	9	1,056	0.85%
2021/03/18	10	22.42	0	0.00	22.45	10	1,047	0.95%
2021/03/17	1	22.30	0	0.00	22.30	1	1,040	0.10%
2021/03/15	43	22.12	0	0.00	22.25	43	1,046	4.11%
2021/03/12	41	21.72	0	0.00	21.80	41	1,037	3.95%
2021/03/11	38	21.87	0	0.00	21.75	38	1,047	3.63%
2021/03/10	2	21.78	0	0.00	21.85	2	1,036	0.19%
2021/03/08	2	21.30	9	21.27	21.30	-7	1,046	-0.67%
2021/03/05	91	21.15	0	0.00	21.20	91	1,091	8.33%
2021/03/04	0	0.00	1	21.15	21.25	-1	1,106	-0.09%
2021/03/03	40	21.00	0	0.00	20.95	40	1,092	3.66%
2021/03/02	0	0.00	1	20.85	20.85	-1	1,077	-0.09%
2021/02/25	0	0.00	1	20.90	20.90	-1	1,074	-0.09%
2021/02/23	0	0.00	82	20.68	20.85	-82	1,064	-7.70%
2021/02/19	0	0.00	19	20.36	20.55	-19	1,053	-1.80%
2021/02/17	0	0.00	19	20.01	20.10	-19	1,056	-1.80%
2021/02/02	8	19.86	0	0.00	19.80	8	1,078	0.74%
2021/02/01	1	19.65	0	0.00	19.70	1	1,079	0.09%
2021/01/29	1	19.75	0	0.00	19.75	1	1,079	0.09%
2021/01/27	107	20.26	0	0.00	20.30	107	1,066	10.04%	大買/鉅額交易
2021/01/26	0	0.00	23	19.83	19.85	-23	1,053	-2.18%
2021/01/25	104	19.83	0	0.00	20.05	104	1,045	9.94%	大買/鉅額交易
2021/01/20	0	0.00	55	19.83	19.85	-55	1,022	-5.38%
2021/01/18	0	0.00	50	20.39	20.55	-50	989	-5.05%
2021/01/14	81	20.97	3	20.88	20.85	78	963	8.10%
2021/01/13	59	21.22	1	21.05	21.05	58	956	6.06%
2021/01/12	2	21.18	0	0.00	21.05	2	941	0.21%
2021/01/11	42	22.10	0	0.00	22.20	42	910	4.61%
2021/01/08	1	21.65	0	0.00	21.65	1	846	0.12%
2021/01/07	8	21.31	0	0.00	21.30	8	808	0.99%
2021/01/05	121	21.31	0	0.00	21.30	121	768	15.74%	大買/鉅額交易
2021/01/04	10	21.00	0	0.00	21.00	10	737	1.36%
2020/12/30	18	20.87	0	0.00	20.85	18	716	2.51%
2020/12/28	1	20.45	0	0.00	20.45	1	689	0.15%
2020/12/22	8	20.60	8	20.50	20.20	0	675	0.00%
2020/12/03	128	21.06	29	20.98	20.80	99	782	12.66%	大買/
2020/12/02	0	0.00	4	21.75	21.50	-4	757	-0.53%
2020/12/01	46	21.38	0	0.00	21.80	46	731	6.28%
2020/11/26	14	20.76	0	0.00	20.70	14	698	2.00%
2020/11/25	0	0.00	7	20.80	20.70	-7	694	-1.01%
2020/11/24	5	20.60	12	20.55	20.60	-7	685	-1.02%
2020/11/23	0	0.00	3	20.58	20.50	-3	683	-0.44%
2020/11/18	1	20.85	0	0.00	20.90	1	709	0.14%
2020/11/17	106	20.69	0	0.00	20.75	106	702	15.10%	大買/鉅額交易
2020/11/16	5	20.55	0	0.00	20.60	5	715	0.70%
2020/11/13	58	20.55	0	0.00	20.50	58	725	7.99%
2020/11/12	31	20.40	0	0.00	20.35	31	733	4.23%
2020/10/21	16	19.82	0	0.00	19.80	16	904	1.77%
2020/10/19	117	19.71	0	0.00	19.75	117	931	12.55%	大買/鉅額交易
2020/10/16	0	0.00	7	19.57	19.55	-7	957	-0.73%
2020/10/14	7	19.60	0	0.00	19.55	7	982	0.71%
2020/10/08	21	19.40	0	0.00	19.40	21	1,050	2.00%
2020/10/07	40	19.68	0	0.00	19.70	40	1,063	3.76%
2020/10/06	23	19.62	0	0.00	19.65	23	1,107	2.08%
2020/10/05	5	19.54	0	0.00	19.55	5	1,297	0.39%
2020/09/29	14	19.50	0	0.00	19.50	14	1,369	1.02%
2020/09/10	51	21.25	0	0.00	21.25	51	1,315	3.88%
2020/09/09	31	20.27	0	0.00	20.35	31	1,247	2.48%
2020/09/08	104	20.16	0	0.00	20.15	104	1,237	8.40%	大買/鉅額交易
2020/09/07	11	20.03	0	0.00	19.95	11	1,233	0.89%
2020/09/04	9	19.71	0	0.00	19.80	9	1,235	0.73%
2020/09/02	74	20.04	0	0.00	20.00	74	1,239	5.97%
2020/08/28	1	19.80	0	0.00	19.80	1	1,229	0.08%
2020/08/26	7	20.01	8	20.25	20.00	-1	1,238	-0.08%
2020/08/24	0	0.00	6	19.40	19.40	-6	1,207	-0.50%
2020/08/21	0	0.00	5	19.50	19.40	-5	1,225	-0.41%
2020/08/20	9	19.27	0	0.00	19.00	9	1,224	0.74%
2020/08/19	23	20.09	0	0.00	20.10	23	1,202	1.91%
2020/08/18	35	20.01	0	0.00	20.00	35	1,187	2.95%
2020/08/17	0	0.00	10	20.00	19.80	-10	1,185	-0.84%
2020/08/14	21	19.88	23	20.17	20.05	-2	1,176	-0.17%
2020/08/13	9	19.93	6	19.95	19.75	3	1,122	0.27%
2020/08/12	63	19.89	0	0.00	20.00	63	1,118	5.63%
2020/08/11	13	19.80	0	0.00	19.60	13	1,098	1.18%
2020/08/10	25	19.95	0	0.00	19.95	25	1,098	2.28%
2020/08/07	7	19.49	0	0.00	19.60	7	1,091	0.64%
2020/08/05	16	19.43	4	19.45	19.45	12	1,103	1.09%
2020/08/04	27	19.18	0	0.00	19.10	27	1,102	2.45%
2020/08/03	0	0.00	22	19.23	19.05	-22	1,116	-1.97%
2020/07/31	7	19.00	0	0.00	19.20	7	1,120	0.62%
2020/07/30	9	19.04	23	19.25	19.10	-14	1,131	-1.24%
2020/07/29	19	18.99	0	0.00	19.15	19	1,133	1.68%
2020/07/28	0	0.00	17	18.89	18.70	-17	1,139	-1.49%
2020/07/27	0	0.00	18	19.31	19.40	-18	1,145	-1.57%
2020/07/24	0	0.00	7	20.10	19.55	-7	1,156	-0.61%
2020/07/23	0	0.00	7	20.15	20.05	-7	1,143	-0.61%
2020/07/22	0	0.00	5	20.50	20.40	-5	1,147	-0.44%
2020/07/21	17	19.84	0	0.00	20.10	17	1,122	1.51%
2020/07/20	12	19.10	1	19.20	19.30	11	1,107	0.99%
2020/07/17	5	19.40	26	19.73	19.40	-21	1,105	-1.90%
2020/07/16	8	19.85	0	0.00	19.95	8	1,095	0.73%
2020/07/15	0	0.00	44	19.98	20.00	-44	1,091	-4.03%
2020/07/10	0	0.00	102	21.19	21.30	-102	1,019	-10.01%	大賣/鉅額交易
2020/06/16	7	16.95	0	0.00	16.95	7	809	0.86%
2020/06/15	0	0.00	9	16.70	16.65	-9	830	-1.08%
2020/06/05	0	0.00	6	17.90	17.90	-6	856	-0.70%
2020/05/25	0	0.00	9	16.80	16.85	-9	823	-1.09%
2020/05/22	0	0.00	21	16.89	16.80	-21	826	-2.54%
2020/05/18	4	17.00	0	0.00	17.10	4	812	0.49%
2020/05/13	2	17.68	0	0.00	17.60	2	791	0.25%
2020/05/12	12	17.53	0	0.00	18.00	12	782	1.53%
2020/05/04	0	0.00	17	16.51	16.55	-17	703	-2.42%
2020/04/27	0	0.00	9	15.90	15.90	-9	674	-1.33%
2020/04/24	0	0.00	20	15.47	15.50	-20	666	-3.00%
2020/04/22	0	0.00	11	15.48	15.60	-11	658	-1.67%
2020/04/21	0	0.00	50	15.74	15.70	-50	654	-7.64%
2020/04/20	0	0.00	7	16.41	16.45	-7	644	-1.09%
2020/04/17	39	16.68	16	16.78	16.55	23	641	3.59%
2020/04/16	0	0.00	16	16.59	16.60	-16	626	-2.55%
2020/04/15	0	0.00	29	16.86	16.85	-29	614	-4.72%
2020/04/14	0	0.00	37	17.07	16.75	-37	600	-6.17%
2020/04/13	0	0.00	55	16.31	16.20	-55	574	-9.57%
2020/04/10	0	0.00	60	15.89	16.20	-60	561	-10.69%
2020/04/09	0	0.00	71	15.64	15.55	-71	546	-12.99%
2020/04/08	0	0.00	115	15.48	15.60	-115	538	-21.36%	大賣/鉅額交易
2020/04/07	0	0.00	25	15.29	15.20	-25	525	-4.76%
2020/04/06	0	0.00	16	15.04	15.15	-16	519	-3.08%
2020/04/01	0	0.00	33	15.10	15.25	-33	513	-6.42%
2020/03/31	0	0.00	8	14.73	14.90	-8	507	-1.58%
2020/03/27	4	15.15	3	15.08	14.80	1	500	0.20%
2020/03/26	29	14.67	0	0.00	14.80	29	496	5.84%
2020/03/25	9	14.73	3	14.77	14.55	6	491	1.22%
2020/03/23	7	13.69	0	0.00	13.85	7	473	1.48%
2020/03/20	19	14.90	3	14.00	15.15	16	462	3.46%
2020/03/19	4	13.95	6	14.79	13.95	-2	449	-0.45%
2020/03/18	0	0.00	43	15.48	15.50	-43	426	-10.08%
2020/03/17	3	15.98	36	15.91	15.85	-33	416	-7.92%
2020/03/16	1	17.30	64	16.83	16.65	-63	404	-15.57%
2020/03/13	0	0.00	94	17.32	17.70	-94	389	-24.13%
2020/03/12	3	19.30	17	19.06	19.05	-14	364	-3.84%
2020/03/11	5	20.15	0	0.00	20.10	5	348	1.43%
2020/03/10	2	19.93	1	19.95	20.10	1	345	0.29%
2020/03/09	39	20.57	0	0.00	20.20	39	339	11.49%
2020/03/06	25	20.93	0	0.00	21.00	25	327	7.63%
2020/03/05	20	21.10	1	21.10	21.05	19	327	5.80%
2020/03/04	22	20.83	0	0.00	21.20	22	332	6.61%
2020/03/03	13	20.59	0	0.00	21.00	13	331	3.93%
2020/03/02	63	20.37	1	20.35	20.35	62	327	18.91%
2020/02/27	46	20.75	0	0.00	20.65	46	325	14.14%
2020/02/26	7	20.76	0	0.00	20.95	7	316	2.21%
2020/02/25	11	20.97	0	0.00	21.00	11	316	3.47%
2020/02/24	28	21.28	6	21.20	21.20	22	313	7.01%
2020/02/21	28	21.47	0	0.00	21.45	28	311	8.99%
2020/02/20	16	21.57	1	21.75	21.60	15	311	4.81%
2020/02/19	19	21.47	0	0.00	21.55	19	312	6.08%
2020/02/18	17	21.54	0	0.00	21.50	17	310	5.47%
2020/02/17	12	21.56	0	0.00	21.55	12	313	3.83%
2020/02/14	70	21.66	0	0.00	21.85	70	314	22.29%
2020/02/13	37	21.63	0	0.00	21.65	37	315	11.75%
2020/02/12	11	21.37	1	21.65	21.60	10	331	3.02%
2020/02/11	0	0.00	2	21.00	21.00	-2	337	-0.59%
2020/02/10	0	0.00	1	21.05	20.85	-1	342	-0.29%
2020/02/07	0	0.00	1	21.20	21.20	-1	340	-0.29%
2020/02/06	0	0.00	2	21.50	21.50	-2	335	-0.60%
2020/02/05	0	0.00	1	21.45	21.45	-1	331	-0.30%
2020/02/04	0	0.00	2	21.40	21.50	-2	329	-0.61%
2020/02/03	1	21.80	0	0.00	21.30	1	325	0.31%
2020/01/31	1	21.80	0	0.00	21.95	1	320	0.31%
2020/01/30	22	22.55	0	0.00	22.00	22	313	7.01%
2020/01/15	0	0.00	1	22.90	22.90	-1	301	-0.33%
2020/01/14	0	0.00	14	22.88	22.90	-14	303	-4.61%
2020/01/13	0	0.00	11	22.82	22.85	-11	302	-3.63%
2020/01/10	0	0.00	44	22.82	22.85	-44	350	-12.56%
2020/01/09	1	22.85	0	0.00	22.85	1	350	0.29%
2020/01/08	1	22.90	0	0.00	22.85	1	352	0.28%
2020/01/06	0	0.00	1	22.95	22.95	-1	358	-0.28%
2020/01/03	0	0.00	1	23.10	23.10	-1	359	-0.28%
2020/01/02	1	23.00	0	0.00	23.05	1	362	0.28%
2019/12/31	0	0.00	1	22.95	22.95	-1	360	-0.28%
2019/12/30	0	0.00	1	22.85	22.85	-1	360	-0.28%
2019/12/27	0	0.00	5	22.88	22.90	-5	360	-1.39%
2019/12/26	0	0.00	7	22.85	22.85	-7	359	-1.95%
2019/12/25	2	22.80	15	22.80	22.80	-13	359	-3.62%
2019/12/24	1	22.85	7	22.80	22.80	-6	359	-1.67%
2019/12/23	1	22.85	11	22.82	22.85	-10	358	-2.79%
2019/12/20	0	0.00	66	22.97	22.90	-66	354	-18.61%
2019/12/19	1	23.10	3	23.12	23.10	-2	356	-0.56%
2019/12/18	21	23.23	3	23.25	23.25	18	360	4.99%
2019/12/16	2	23.05	5	23.08	23.20	-3	378	-0.79%
2019/12/13	1	22.85	5	22.84	22.85	-4	374	-1.07%
2019/12/12	1	22.85	1	22.80	22.85	0	374	0.00%
2019/12/11	1	22.85	9	22.82	22.85	-8	372	-2.15%
2019/12/10	0	0.00	4	22.95	22.95	-4	371	-1.08%
2019/12/09	0	0.00	3	22.95	23.00	-3	371	-0.81%
2019/12/05	0	0.00	37	22.82	22.85	-37	375	-9.86%
2019/12/04	0	0.00	1	22.90	22.85	-1	376	-0.27%
2019/12/03	1	22.80	0	0.00	22.90	1	377	0.27%
2019/12/02	1	22.85	0	0.00	22.85	1	376	0.27%
2019/11/28	3	23.03	0	0.00	22.95	3	370	0.81%
2019/11/27	21	23.11	0	0.00	23.15	21	369	5.68%
2019/11/26	17	23.09	1	22.95	23.15	16	369	4.33%
2019/11/22	0	0.00	12	22.94	23.00	-12	373	-3.21%
2019/11/19	1	22.90	0	0.00	22.90	1	375	0.27%
2019/11/18	1	23.00	0	0.00	23.00	1	378	0.26%
2019/11/15	0	0.00	1	22.95	23.00	-1	381	-0.26%
2019/11/14	1	22.95	1	22.90	22.95	0	382	0.00%
2019/11/13	2	23.00	17	23.00	23.00	-15	380	-3.94%
2019/11/12	0	0.00	32	23.03	23.15	-32	385	-8.29%
2019/11/11	2	23.15	0	0.00	23.00	2	384	0.52%
2019/11/08	2	23.50	0	0.00	23.40	2	370	0.54%
2019/11/06	1	23.90	0	0.00	24.10	1	355	0.28%
2019/11/04	1	24.05	0	0.00	24.05	1	353	0.28%
2019/10/31	1	23.85	0	0.00	23.85	1	354	0.28%
2019/10/30	29	24.05	2	24.10	24.10	27	356	7.58%
2019/10/29	37	23.99	1	23.90	23.90	36	354	10.15%
2019/10/28	42	23.94	0	0.00	24.05	42	352	11.93%
2019/10/25	22	23.80	2	23.78	23.80	20	348	5.74%
2019/10/24	26	23.73	0	0.00	23.75	26	347	7.47%
2019/10/23	23	23.66	0	0.00	23.70	23	345	6.65%
2019/10/22	46	23.67	1	23.55	23.60	45	346	12.98%
2019/10/21	25	23.50	1	23.35	23.55	24	341	7.02%
2019/10/18	268	23.35	76	23.35	23.35	192	341	56.22%	大買/鉅額交易
2019/10/17	0	0.00	40	23.61	23.55	-40	290	-13.76%
2019/10/16	2	23.53	48	23.54	23.70	-46	288	-15.93%
2019/10/15	8	23.40	56	23.49	23.35	-48	285	-16.79%
2019/10/14	1	23.45	34	23.49	23.45	-33	281	-11.71%
2019/10/09	0	0.00	32	23.37	23.30	-32	280	-11.42%
2019/10/08	0	0.00	40	23.49	23.55	-40	291	-13.72%
2019/10/07	0	0.00	20	23.09	23.10	-20	288	-6.93%
2019/10/04	0	0.00	1	23.10	23.10	-1	290	-0.34%
2019/10/01	19	23.25	0	0.00	23.40	19	301	6.30%
2019/09/27	1	23.20	0	0.00	23.20	1	301	0.33%
2019/09/25	0	0.00	12	23.65	23.70	-12	312	-3.84%
2019/09/23	0	0.00	1	24.10	24.10	-1	328	-0.30%
2019/09/20	0	0.00	1	23.65	24.15	-1	326	-0.31%
2019/09/19	0	0.00	1	23.65	23.65	-1	313	-0.32%
2019/09/18	0	0.00	1	23.05	23.15	-1	303	-0.33%
2019/09/12	1	23.15	0	0.00	23.15	1	311	0.32%
2019/09/11	1	23.05	0	0.00	23.05	1	311	0.32%
2019/09/10	2	23.10	0	0.00	23.10	2	312	0.64%
2019/09/09	1	23.20	0	0.00	23.20	1	309	0.32%
2019/09/04	0	0.00	1	23.20	23.20	-1	302	-0.33%
2019/09/03	0	0.00	1	23.25	23.25	-1	302	-0.33%
2019/09/02	0	0.00	3	23.10	23.10	-3	302	-0.99%
2019/08/29	0	0.00	1	22.95	22.95	-1	297	-0.34%
2019/08/28	0	0.00	1	23.00	22.85	-1	295	-0.34%
2019/08/27	35	22.98	7	23.00	23.00	28	293	9.53%
2019/08/26	1	22.90	0	0.00	23.00	1	291	0.34%
2019/08/16	3	22.87	0	0.00	22.90	3	278	1.08%
2019/08/15	1	23.00	0	0.00	22.75	1	276	0.36%
2019/08/14	1	23.15	0	0.00	23.15	1	271	0.37%
2019/08/13	2	23.10	0	0.00	23.10	2	271	0.74%
2019/08/08	1	23.90	0	0.00	23.90	1	268	0.37%
2019/08/05	1	24.15	0	0.00	24.15	1	278	0.36%
2019/08/02	1	24.40	0	0.00	24.40	1	280	0.36%
2019/08/01	1	24.55	0	0.00	24.55	1	279	0.36%
2019/07/31	1	24.80	0	0.00	24.80	1	276	0.36%
2019/07/30	2	24.85	0	0.00	24.85	2	281	0.71%
2019/07/23	0	0.00	2	24.60	24.60	-2	285	-0.70%
2019/07/19	0	0.00	1	24.55	24.55	-1	290	-0.34%
2019/07/11	0	0.00	1	24.85	24.85	-1	290	-0.34%
2019/07/09	89	24.88	1	25.00	24.85	88	291	30.24%
2019/07/08	1	25.15	1	25.10	25.10	0	285	0.00%
2019/07/03	0	0.00	1	25.30	25.35	-1	303	-0.33%
2019/07/01	2	26.15	0	0.00	26.15	2	299	0.67%
2019/06/25	2	26.20	0	0.00	26.05	2	302	0.66%
2019/06/21	364	26.32	6	26.50	26.50	358	310	115.44%	大買/鉅額交易
2019/06/20	26	25.64	0	0.00	25.65	26	338	7.69%
2019/06/19	2	25.60	0	0.00	25.60	2	341	0.59%
2019/06/13	0	0.00	1	25.20	25.05	-1	354	-0.28%
2019/06/12	0	0.00	1	25.20	25.20	-1	359	-0.28%
2019/06/10	0	0.00	1	25.15	25.15	-1	362	-0.28%
2019/06/05	0	0.00	1	25.45	25.45	-1	364	-0.27%
2019/06/04	0	0.00	7	25.48	25.45	-7	367	-1.91%
2019/06/03	0	0.00	4	25.40	25.60	-4	370	-1.08%
2019/05/31	0	0.00	1	25.70	25.65	-1	372	-0.27%
2019/05/30	0	0.00	8	25.50	25.65	-8	375	-2.13%
2019/05/29	0	0.00	6	25.53	25.55	-6	383	-1.56%
2019/05/27	0	0.00	3	25.20	25.40	-3	387	-0.77%
2019/05/24	0	0.00	6	25.28	25.25	-6	386	-1.55%
2019/05/23	1	25.25	8	25.11	25.20	-7	389	-1.80%
2019/05/22	0	0.00	1	25.25	25.20	-1	393	-0.25%
2019/05/21	0	0.00	4	25.09	25.15	-4	400	-1.00%
2019/05/20	1	25.00	11	25.05	25.00	-10	399	-2.50%
2019/05/17	1	25.00	18	25.08	25.00	-17	400	-4.25%
2019/05/16	1	24.95	10	25.19	25.10	-9	400	-2.25%
2019/05/15	1	25.20	1	25.15	25.20	0	400	0.00%
2019/05/14	1	25.05	1	24.90	25.00	0	400	0.00%
2019/05/13	1	25.50	2	25.28	25.10	-1	404	-0.25%
2019/05/09	2	25.83	0	0.00	25.85	2	398	0.50%
2019/05/08	1	25.95	0	0.00	26.00	1	397	0.25%
2019/05/07	0	0.00	6	26.22	26.10	-6	399	-1.50%
2019/05/06	0	0.00	5	25.78	25.70	-5	398	-1.26%
2019/05/03	9	26.10	6	26.18	26.05	3	398	0.75%
2019/05/02	0	0.00	1	25.85	26.10	-1	397	-0.25%
2019/04/25	7	25.99	0	0.00	25.90	7	404	1.73%
2019/04/24	2	26.03	0	0.00	26.00	2	403	0.50%
2019/04/23	1	26.10	0	0.00	26.10	1	406	0.25%
2019/04/18	0	0.00	7	25.65	25.60	-7	431	-1.62%
2019/04/17	0	0.00	4	25.78	25.90	-4	435	-0.92%
2019/04/16	0	0.00	4	25.75	25.60	-4	451	-0.89%
2019/04/15	1	25.45	0	0.00	25.45	1	449	0.22%
2019/04/12	2	25.40	0	0.00	25.40	2	450	0.44%
2019/04/11	27	25.47	17	25.56	25.35	10	451	2.21%
2019/04/10	1	25.40	83	25.42	25.45	-82	447	-18.33%
2019/04/09	1	25.50	1	25.50	25.50	0	442	0.00%
2019/04/08	0	0.00	13	25.67	25.65	-13	433	-3.00%
2019/04/03	1	25.60	3	25.65	25.65	-2	428	-0.47%
2019/04/02	0	0.00	1	25.50	25.50	-1	427	-0.23%
2019/03/25	0	0.00	47	25.68	25.65	-47	405	-11.60%
2019/03/22	1	27.00	1	27.10	27.10	0	370	0.00%
2019/03/12	0	0.00	2	27.03	27.00	-2	391	-0.51%
2019/03/08	2	26.80	6	26.70	26.90	-4	421	-0.95%
2019/03/06	0	0.00	40	27.38	27.35	-40	427	-9.36%
2019/03/05	13	27.41	0	0.00	27.40	13	431	3.01%
2019/03/04	1	26.90	0	0.00	27.40	1	429	0.23%
2019/02/26	1	26.80	0	0.00	26.80	1	448	0.22%
2019/02/25	3	26.90	0	0.00	26.90	3	448	0.67%
2019/02/22	0	0.00	6	26.74	26.80	-6	450	-1.33%
2019/02/21	1	26.70	49	26.70	26.75	-48	447	-10.72%
2019/02/20	0	0.00	5	26.69	26.60	-5	446	-1.12%
2019/02/18	0	0.00	1	26.65	26.65	-1	444	-0.23%
2019/02/15	0	0.00	1	26.55	26.55	-1	445	-0.22%
2019/02/14	0	0.00	2	26.70	26.70	-2	446	-0.45%
2019/02/13	0	0.00	1	26.65	26.65	-1	445	-0.22%
2019/02/12	0	0.00	14	26.41	26.60	-14	452	-3.10%
2019/02/11	0	0.00	6	26.63	26.70	-6	459	-1.31%
2019/01/30	4	26.50	4	26.50	26.50	0	464	0.00%
2019/01/29	0	0.00	12	26.31	26.35	-12	470	-2.55%
2019/01/28	5	26.39	0	0.00	26.40	5	473	1.05%
2019/01/25	0	0.00	13	26.10	26.15	-13	472	-2.75%
2019/01/24	5	25.95	23	26.05	26.05	-18	476	-3.78%
2019/01/23	0	0.00	16.3	25.81	25.85	-16.3	482	-3.38%
2019/01/22	2	26.00	17.7	26.08	25.95	-15.7	489	-3.20%
2019/01/21	2	26.30	16	26.33	26.25	-14	493	-2.84%
2019/01/17	1	26.10	0	0.00	26.10	1	510	0.20%
2019/01/16	4	26.08	0	0.00	26.00	4	518	0.77%
2019/01/15	2	26.15	0	0.00	26.15	2	523	0.38%
2019/01/14	12	26.48	0	0.00	26.45	12	527	2.28%
2019/01/11	15	26.25	2	26.25	26.25	13	530	2.45%
2019/01/10	15	25.86	1	25.95	25.95	14	524	2.67%
2019/01/09	0	0.00	2	25.48	25.50	-2	523	-0.38%
2019/01/08	2	25.40	27	25.36	25.30	-25	527	-4.74%
2019/01/07	1	24.55	1	24.55	24.55	0	522	0.00%
2019/01/04	0	0.00	5	24.36	24.50	-5	533	-0.94%
2019/01/02	5	24.53	0	0.00	24.55	5	569	0.88%
2018/12/27	0	0.00	1	24.30	24.20	-1	595	-0.17%
2018/12/24	0	0.00	1	24.00	24.05	-1	683	-0.15%
2018/12/21	0	0.00	1	24.05	23.90	-1	735	-0.14%
2018/12/20	4	23.99	56	24.09	23.95	-52	766	-6.79%
2018/12/19	0	0.00	55	24.41	24.40	-55	791	-6.95%
2018/12/18	1	24.50	44	24.52	24.50	-43	797	-5.39%
2018/12/17	3	24.60	36	24.59	24.70	-33	801	-4.12%
2018/12/14	2	24.65	0	0.00	24.65	2	802	0.25%
2018/12/13	5	24.52	6	24.77	24.80	-1	805	-0.12%
2018/12/11	2	24.00	0	0.00	24.00	2	806	0.25%
2018/12/10	3	23.90	0	0.00	23.90	3	827	0.36%
2018/12/07	6	23.61	0	0.00	23.60	6	839	0.71%
2018/12/06	4	23.65	0	0.00	23.65	4	856	0.47%
2018/12/05	4	24.00	0	0.00	24.00	4	879	0.45%
2018/12/04	23	24.29	3	24.25	24.20	20	913	2.19%
2018/12/03	8	24.28	0	0.00	24.35	8	922	0.87%
2018/11/30	0	0.00	98	23.73	23.70	-98	900	-10.89%
2018/11/29	0	0.00	1	23.85	23.85	-1	899	-0.11%
2018/11/27	0	0.00	5	23.24	23.25	-5	896	-0.56%
2018/11/26	0	0.00	1	23.05	23.05	-1	900	-0.11%
2018/11/14	3	23.57	0	0.00	23.55	3	896	0.33%
2018/11/13	2	23.70	12	23.68	23.70	-10	899	-1.11%
2018/11/12	4	24.00	12	23.96	23.90	-8	901	-0.89%
2018/11/09	1	24.00	11	24.07	24.00	-10	907	-1.10%
2018/11/08	6	24.46	1	24.45	24.45	5	916	0.55%
2018/11/07	0	0.00	1	24.20	24.20	-1	917	-0.11%
2018/11/06	4	23.40	0	0.00	23.70	4	929	0.43%
2018/11/05	6	23.22	0	0.00	23.25	6	936	0.64%
2018/11/02	5	23.08	10	23.05	23.10	-5	949	-0.53%
2018/11/01	0	0.00	9	23.01	23.10	-9	959	-0.94%
2018/10/31	0	0.00	4	22.75	22.75	-4	965	-0.41%
2018/10/30	3	22.00	0	0.00	22.00	3	959	0.31%
2018/10/29	1	22.10	51	22.17	22.10	-50	956	-5.23%
2018/10/26	0	0.00	43	22.45	22.30	-43	957	-4.49%
2018/10/25	1	22.45	55	22.53	22.50	-54	954	-5.66%
2018/10/24	0	0.00	26	22.87	23.00	-26	966	-2.69%
2018/10/23	2	22.90	3	22.95	23.00	-1	987	-0.10%
2018/10/22	1	23.05	7	23.04	23.05	-6	986	-0.61%
2018/10/19	4	22.55	60	23.18	23.30	-56	1,003	-5.58%
2018/10/18	0	0.00	20	23.33	23.40	-20	1,015	-1.97%
2018/10/17	0	0.00	30	23.59	23.45	-30	1,019	-2.94%
2018/10/16	0	0.00	14	23.29	23.45	-14	1,024	-1.37%
2018/10/15	27	23.20	32	23.87	23.35	-5	1,020	-0.49%
2018/10/12	0	0.00	8	23.83	23.80	-8	1,019	-0.78%
2018/10/11	0	0.00	31	23.79	23.30	-31	1,014	-3.05%
2018/10/09	0	0.00	79	24.95	24.85	-79	993	-7.95%
2018/10/08	0	0.00	14	25.23	25.20	-14	989	-1.42%
2018/10/03	1	25.35	0	0.00	25.35	1	937	0.11%
2018/10/02	2	25.93	0	0.00	25.95	2	903	0.22%
2018/09/28	51	26.29	7	26.30	26.30	44	876	5.02%
2018/09/27	40	26.61	165.3	26.75	26.50	-125.3	845	-14.81%	大賣/鉅額交易
2018/09/25	0	0.00	5	27.68	27.70	-5	813	-0.61%
2018/09/21	0	0.00	35	27.65	27.65	-35	869	-4.03%
2018/09/20	0	0.00	53	27.71	27.75	-53	887	-5.97%
2018/09/19	9	27.65	0	0.00	27.75	9	907	0.99%
2018/09/14	0	0.00	1	27.60	27.60	-1	902	-0.11%
2018/09/11	1	27.70	0	0.00	27.70	1	886	0.11%
2018/09/10	6	27.95	13	28.04	27.95	-7	861	-0.81%
2018/09/07	9	29.29	12	29.85	29.35	-3	824	-0.36%
2018/09/06	0	0.00	1	29.95	29.95	-1	810	-0.12%
2018/09/04	3	30.05	0	0.00	30.05	3	816	0.37%
2018/09/03	7	30.05	0	0.00	30.00	7	818	0.85%
2018/08/31	0	0.00	1	30.15	30.05	-1	826	-0.12%
2018/08/30	0	0.00	3	30.08	30.10	-3	847	-0.35%
2018/08/29	0	0.00	1	30.00	30.00	-1	852	-0.12%
2018/08/27	0	0.00	133	30.07	30.00	-133	864	-15.39%	大賣/鉅額交易
2018/08/24	0	0.00	191	30.15	30.10	-191	866	-22.05%	大賣/鉅額交易
2018/08/21	0	0.00	5	29.75	29.90	-5	863	-0.58%
2018/08/20	2	29.80	0	0.00	29.75	2	864	0.23%
2018/08/17	0	0.00	4	30.01	29.90	-4	858	-0.47%
2018/08/14	0	0.00	34	29.83	29.85	-34	839	-4.05%
2018/08/09	1	30.45	0	0.00	30.45	1	806	0.12%
2018/07/30	33	30.74	1	30.75	30.75	32	779	4.10%
2018/07/27	2	30.35	0	0.00	30.30	2	754	0.27%
2018/07/26	8	30.45	0	0.00	30.30	8	754	1.06%
2018/07/24	43	31.92	0	0.00	31.95	43	756	5.69%
2018/07/17	0	0.00	2	32.00	32.00	-2	754	-0.26%
2018/07/16	0	0.00	1	32.00	32.00	-1	756	-0.13%
2018/07/13	0	0.00	1	31.60	31.80	-1	791	-0.13%
2018/07/11	1	31.35	0	0.00	31.40	1	829	0.12%
2018/07/10	1	31.90	0	0.00	31.65	1	850	0.12%
2018/07/09	1	31.05	0	0.00	31.20	1	877	0.11%
2018/07/06	2	30.90	0	0.00	30.90	2	904	0.22%
2018/07/05	1	30.55	0	0.00	30.55	1	922	0.11%
2018/07/04	1	30.80	0	0.00	31.10	1	962	0.10%
2018/07/02	51	31.96	0	0.00	31.85	51	962	5.30%
2018/06/29	2	32.18	20	32.39	32.40	-18	926	-1.94%
2018/06/28	23	32.02	5	31.94	31.90	18	916	1.96%
2018/06/27	19	31.79	2	31.80	31.80	17	922	1.84%
2018/06/25	15	31.83	0	0.00	31.75	15	925	1.62%
2018/06/21	32	31.90	74	31.51	31.90	-42	924	-4.54%
2018/06/20	2	31.30	0	0.00	31.30	2	898	0.22%
2018/06/11	0	0.00	3	31.50	31.50	-3	893	-0.34%
2018/06/08	3	31.78	1	31.70	31.70	2	892	0.22%
2018/06/07	14	31.75	1	31.85	31.85	13	888	1.46%
2018/06/06	1	31.65	0	0.00	31.80	1	867	0.12%
2018/06/05	0	0.00	1	31.50	31.50	-1	863	-0.12%
2018/06/04	12	31.62	0	0.00	31.65	12	861	1.39%
2018/05/31	0	0.00	11	31.03	31.00	-11	851	-1.29%
2018/05/30	0	0.00	4	30.93	30.95	-4	850	-0.47%
2018/05/28	0	0.00	1	30.90	30.80	-1	848	-0.12%
2018/05/25	0	0.00	1	30.85	30.85	-1	851	-0.12%
2018/05/24	0	0.00	1	30.85	30.85	-1	856	-0.12%
2018/05/23	0	0.00	35	30.76	30.70	-35	859	-4.07%
2018/05/21	0	0.00	1	31.10	31.10	-1	869	-0.11%
2018/05/18	11	30.90	1	31.15	31.15	10	870	1.15%
2018/05/15	10	31.04	0	0.00	30.80	10	897	1.11%
2018/05/10	2	31.60	0	0.00	31.60	2	914	0.22%
2018/05/08	39	31.77	2	31.80	31.80	37	913	4.05%
2018/05/03	1	31.95	0	0.00	31.95	1	920	0.11%
2018/05/02	51	32.53	0	0.00	32.35	51	925	5.51%
2018/04/30	12	32.05	1	32.05	32.05	11	896	1.23%
2018/04/26	3	31.80	0	0.00	31.35	3	902	0.33%
2018/04/25	9	31.40	0	0.00	31.55	9	905	0.99%
2018/04/23	17	31.92	0	0.00	32.00	17	898	1.89%
2018/04/20	5	31.85	3	31.95	31.95	2	895	0.22%
2018/04/19	59	32.09	4	31.90	31.90	55	896	6.14%
2018/04/18	36	31.46	0	0.00	31.35	36	857	4.20%
2018/04/17	11	31.40	0	0.00	31.40	11	849	1.29%
2018/04/16	21	31.92	0	0.00	31.85	21	829	2.53%
2018/04/13	18	31.77	0	0.00	32.00	18	814	2.21%
2018/04/11	14	31.32	0	0.00	31.35	14	771	1.81%
2018/04/10	56	31.21	187	31.16	31.05	-131	780	-16.78%	大賣/鉅額交易
2018/04/09	8	30.85	110	30.71	30.85	-102	760	-13.41%	大賣/鉅額交易
2018/04/03	5	30.73	0	0.00	30.70	5	752	0.66%
2018/04/02	14	31.10	0	0.00	31.05	14	736	1.90%
2018/03/30	18	30.55	5	30.45	30.45	13	706	1.84%
2018/03/29	7	29.91	1	30.05	30.05	6	685	0.88%
2018/03/28	2	29.65	0	0.00	29.65	2	680	0.29%
2018/03/27	1	29.55	0	0.00	29.55	1	686	0.15%
2018/03/23	4	29.35	0	0.00	29.35	4	688	0.58%
2018/03/21	0	0.00	1	29.75	29.75	-1	718	-0.14%
2018/03/20	0	0.00	53	29.65	29.75	-53	738	-7.18%
2018/03/19	2	29.80	51	29.82	29.80	-49	766	-6.40%
2018/03/16	61	29.97	58	29.96	29.90	3	773	0.39%
2018/03/15	59	30.05	92	30.03	30.00	-33	782	-4.22%
2018/03/14	60	29.86	0	0.00	29.85	60	787	7.62%
2018/03/13	59	29.86	0	0.00	29.90	59	789	7.48%
2018/03/12	4	29.70	0	0.00	29.70	4	792	0.50%
2018/03/09	1	29.50	0	0.00	29.50	1	798	0.13%
2018/03/07	3	29.25	0	0.00	29.25	3	817	0.37%
2018/03/06	3	29.35	0	0.00	29.35	3	823	0.36%
2018/03/05	23	29.50	0	0.00	29.50	23	828	2.78%
2018/02/23	0	0.00	7	29.95	29.95	-7	859	-0.81%
2018/02/12	39	29.21	4	29.35	29.35	35	857	4.08%
2018/02/09	63	28.94	0	0.00	29.10	63	856	7.35%
2018/02/08	92	29.47	0	0.00	29.40	92	854	10.77%
2018/02/07	91	28.83	66	28.85	28.85	25	847	2.95%
2018/02/06	199	28.37	0	0.00	28.20	199	885	22.48%	大買/鉅額交易
2018/02/05	94	29.14	0	0.00	29.35	94	870	10.79%
2018/01/31	78	29.34	0	0.00	29.30	78	882	8.84%
2018/01/30	0	0.00	1	29.65	29.65	-1	883	-0.11%
2018/01/29	0	0.00	3	29.70	29.70	-3	878	-0.34%
2018/01/26	0	0.00	1	29.80	29.80	-1	875	-0.11%
2018/01/24	1	29.70	0	0.00	29.70	1	863	0.12%
2018/01/23	2	29.55	0	0.00	29.55	2	854	0.23%
2018/01/22	1	29.50	129	29.55	29.50	-128	851	-15.03%	大賣/鉅額交易
2018/01/19	1	29.50	158	29.47	29.50	-157	851	-18.43%	大賣/鉅額交易
2018/01/18	1	29.50	0	0.00	29.50	1	850	0.12%
2018/01/16	1	29.50	2	29.48	29.50	-1	847	-0.12%
2018/01/15	3	29.35	0	0.00	29.35	3	864	0.35%
2018/01/12	1	29.20	0	0.00	29.20	1	889	0.11%
2018/01/11	31	29.27	0	0.00	29.30	31	966	3.21%
2018/01/10	30	29.61	0	0.00	29.55	30	970	3.09%
2018/01/09	32	29.76	0	0.00	29.75	32	969	3.30%
2018/01/08	129	29.76	7	29.75	29.75	122	974	12.52%	大買/鉅額交易
2018/01/05	0	0.00	1	29.60	29.60	-1	963	-0.10%
2018/01/03	0	0.00	7	29.21	29.40	-7	947	-0.74%