盛餘 (2029)-台灣摩根士丹利券商分點個股進出

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

盛餘

(2029)

可現股當沖

股價
28.15
漲跌
▲0.25
漲幅
+0.90%
成交量
337張
產業
上市鋼鐵類股
242人加入追蹤

立即追蹤
本地時間:13:30

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

盛餘 (2029)籌碼相關－台灣摩根士丹利券商分點個股進出

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

台灣摩根士丹利券商分點個股進出
台灣摩根士丹利券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/10	11	28.07	4	28.00	28.15	7	526	1.33%
2024/05/09	9	28.06	95	27.99	27.90	-86	523	-16.42%
2024/05/08	0	0.00	109	28.59	28.70	-109	501	-21.73%	大賣/鉅額交易
2024/05/07	14	28.88	36	28.90	28.90	-22	497	-4.42%
2024/05/06	8	29.15	80	29.01	29.05	-72	492	-14.62%
2024/05/03	24	29.53	4	29.46	29.40	20	486	4.11%
2024/05/02	99	29.51	1	29.30	29.55	98	483	20.28%
2024/04/30	40	29.17	3	29.08	29.25	37	484	7.64%
2024/04/29	25	29.06	6	29.06	29.00	19	481	3.94%
2024/04/26	13	28.71	0.5	28.70	28.70	12.5	480	2.61%
2024/04/25	10	28.83	1	28.80	28.70	9	481	1.87%
2024/04/24	29	28.46	0	0.00	28.50	29	476	6.09%
2024/04/23	29	28.35	0	0.00	28.45	29	481	6.03%
2024/04/22	32	28.16	0	0.00	28.15	32	490	6.52%
2024/04/19	4	28.15	5	27.75	28.10	-1	488	-0.20%
2024/04/18	10	28.51	15	28.40	28.50	-5	482	-1.04%
2024/04/17	31	28.04	0	0.00	28.10	31	481	6.44%
2024/04/16	10	27.79	8	27.84	27.85	2	485	0.41%
2024/04/15	3	29.10	8	28.64	28.40	-5	472	-1.06%
2024/04/12	10	29.00	3	29.00	29.00	7	467	1.50%
2024/04/11	43	29.24	1	29.25	29.25	42	463	9.07%
2024/04/10	20	30.13	11	30.00	29.80	9	462	1.95%
2024/04/09	49	30.79	1	30.85	30.85	48	453	10.58%
2024/04/08	12	29.97	0	0.00	30.05	12	436	2.75%
2024/04/03	27	29.79	1	29.70	29.70	26	432	6.01%
2024/04/02	56	29.43	8	29.21	29.60	48	433	11.07%
2024/04/01	27	29.21	0	0.00	29.35	27	426	6.34%
2024/03/29	10	28.72	19	28.69	28.80	-9	417	-2.15%
2024/03/28	17	28.83	18	28.76	28.75	-1	420	-0.24%
2024/03/27	57	29.03	3	28.90	29.05	54	426	12.67%
2024/03/26	10	28.84	0	0.00	28.75	10	421	2.37%
2024/03/25	0	0.00	10	28.46	28.55	-10	419	-2.38%
2024/03/22	18	28.25	1	28.25	28.20	17	436	3.90%
2024/03/21	28	28.31	0	0.00	28.40	28	456	6.13%
2024/03/20	21	28.04	1	28.00	28.00	20	501	3.99%
2024/03/19	14	27.98	4	28.01	28.00	10	518	1.93%
2024/03/18	25	27.90	16	27.84	27.85	9	551	1.63%
2024/03/15	2	28.13	41	28.17	28.10	-39	578	-6.74%
2024/03/14	86	28.51	29	28.55	28.50	57	589	9.66%
2024/03/13	8	27.98	0	0.00	28.00	8	582	1.37%
2024/03/12	13	27.87	6	27.86	27.90	7	581	1.20%
2024/03/11	12	27.58	0	0.00	27.55	12	581	2.07%
2024/03/08	6	27.30	1	27.15	27.30	5	587	0.85%
2024/03/07	1	27.55	3	27.55	27.55	-2	591	-0.34%
2024/03/06	3	27.68	4	27.65	27.60	-1	596	-0.17%
2024/03/05	15	27.67	9	27.63	27.65	6	603	0.99%
2024/03/04	2	27.65	12	27.58	27.55	-10	610	-1.64%
2024/03/01	0	0.00	18	27.74	27.75	-18	613	-2.93%
2024/02/29	3	27.87	12	27.78	27.95	-9	619	-1.45%
2024/02/27	1	27.90	17	27.92	27.85	-16	624	-2.56%
2024/02/26	1	28.30	1	28.20	28.30	0	627	0.00%
2024/02/23	0	0.00	32	28.09	28.05	-32	636	-5.03%
2024/02/22	0	0.00	9	28.19	28.35	-9	650	-1.38%
2024/02/21	37	27.83	5	27.83	27.85	32	653	4.90%
2024/02/20	40	27.91	0	0.00	27.90	40	654	6.11%
2024/02/19	22	28.18	9	28.13	28.25	13	663	1.96%
2024/02/16	3	28.35	37	28.25	28.05	-34	687	-4.94%
2024/02/15	4	27.91	29	27.95	28.00	-25	688	-3.63%
2024/02/05	0	0.00	15	27.83	28.00	-15	705	-2.13%
2024/02/02	0	0.00	8	28.26	28.20	-8	707	-1.13%
2024/02/01	1	28.30	5	28.22	28.30	-4	708	-0.56%
2024/01/31	1	28.10	3	28.13	28.10	-2	707	-0.28%
2024/01/30	2	28.15	17	28.24	28.20	-15	709	-2.11%
2024/01/29	0	0.00	12	28.50	28.55	-12	720	-1.66%
2024/01/26	0	0.00	11	28.43	28.50	-11	724	-1.52%
2024/01/25	16	28.25	5	28.23	28.10	11	724	1.52%
2024/01/24	2	28.50	36	28.34	28.35	-34	723	-4.70%
2024/01/23	1	28.05	7	27.99	28.20	-6	716	-0.84%
2024/01/22	8	27.66	10	27.74	28.00	-2	715	-0.28%
2024/01/19	0	0.00	8	27.85	27.90	-8	711	-1.12%
2024/01/18	0	0.00	2	27.93	27.95	-2	708	-0.28%
2024/01/17	0	0.00	25	27.93	27.90	-25	705	-3.54%
2024/01/16	11	27.89	49	28.04	27.85	-38	697	-5.45%
2024/01/15	2	28.85	28	28.88	28.85	-26	685	-3.79%
2024/01/12	0	0.00	8	28.82	28.85	-8	683	-1.17%
2024/01/11	1	28.85	39	28.83	28.85	-38	683	-5.56%
2024/01/10	1	29.20	7	29.24	29.20	-6	716	-0.84%
2024/01/09	9	28.87	3	28.90	28.85	6	709	0.85%
2024/01/08	3	29.05	15	28.92	28.80	-12	705	-1.70%
2024/01/05	2	29.50	8	29.31	29.25	-6	702	-0.85%
2024/01/04	24	29.13	23	29.52	29.55	1	700	0.14%
2024/01/03	31	28.78	11	28.80	28.75	20	694	2.88%
2024/01/02	11	29.16	2	29.15	29.15	9	690	1.30%
2023/12/29	16	29.27	0	0.00	29.25	16	687	2.33%
2023/12/28	4	29.68	3	29.32	29.35	1	682	0.15%
2023/12/27	15	30.14	0	0.00	30.00	15	674	2.23%
2023/12/26	23	30.19	0	0.00	30.15	23	671	3.43%
2023/12/25	3	30.30	0	0.00	30.05	3	667	0.45%
2023/12/22	6	30.29	0	0.00	30.10	6	661	0.91%
2023/12/21	11	30.82	11	30.74	30.80	0	650	0.00%
2023/12/20	56	30.97	4	30.90	31.10	52	645	8.06%
2023/12/19	79	31.21	0	0.00	31.20	79	635	12.43%
2023/12/18	124	31.15	0	0.00	31.10	124	614	20.19%	大買/鉅額交易
2023/12/15	79	30.92	2	31.33	30.65	77	590	13.05%
2023/12/14	144	30.35	12	30.51	30.30	132	537	24.54%	大買/鉅額交易
2023/12/13	163	30.94	38	31.13	30.95	125	519	24.08%	大買/鉅額交易
2023/12/12	10	30.19	18	30.17	30.10	-8	485	-1.65%
2023/12/11	207	29.06	13	29.36	29.45	194	453	42.76%	大買/鉅額交易
2023/12/08	65	28.46	1	28.75	28.40	64	436	14.66%
2023/12/07	173	28.65	1	28.70	28.70	172	430	39.99%	大買/鉅額交易
2023/12/06	49	28.86	12	28.83	28.80	37	429	8.62%
2023/12/05	65	29.07	2	28.75	28.95	63	421	14.96%
2023/12/04	55	28.80	0	0.00	28.95	55	411	13.37%
2023/12/01	53	28.33	1	28.45	28.45	52	402	12.91%
2023/11/30	130	28.27	0	0.00	28.30	130	395	32.83%	大買/鉅額交易
2023/11/29	66	28.00	0	0.00	28.00	66	387	17.02%
2023/11/28	78	28.32	0	0.00	28.35	78	378	20.58%
2023/11/27	21	27.92	4	28.24	27.85	17	367	4.63%
2023/11/24	4	28.18	4	28.15	28.20	0	354	0.00%
2023/11/22	50	28.05	6	27.90	27.85	44	334	13.14%
2023/11/21	15	27.87	9	27.76	27.70	6	321	1.87%
2023/11/20	0	0.00	21	27.27	27.15	-21	305	-6.87%
2023/11/17	0	0.00	6	27.47	27.40	-6	296	-2.02%
2023/11/16	33	27.44	1	27.30	27.40	32	287	11.11%
2023/11/15	2	27.05	3	26.40	27.05	-1	271	-0.37%
2023/11/14	2	25.75	4	25.78	25.80	-2	242	-0.83%
2023/11/13	0	0.00	8	25.71	25.70	-8	235	-3.39%
2023/11/10	0	0.00	6	25.04	25.05	-6	218	-2.75%
2023/11/09	0	0.00	4	24.96	25.00	-4	213	-1.88%
2023/11/08	1	24.95	0	0.00	24.90	1	213	0.47%
2023/11/07	0	0.00	7	24.98	25.00	-7	214	-3.26%
2023/11/06	0	0.00	19	24.96	25.05	-19	214	-8.87%
2023/11/03	1	23.95	4	24.05	24.05	-3	200	-1.50%
2023/11/02	2	23.43	4	23.60	23.65	-2	199	-1.00%
2023/11/01	1	23.25	2	23.30	23.30	-1	201	-0.50%
2023/10/31	9	23.32	1	23.30	23.30	8	207	3.85%
2023/10/30	2	23.28	0	0.00	23.25	2	211	0.95%
2023/10/27	0	0.00	2	23.08	23.05	-2	214	-0.93%
2023/10/26	5	23.09	0	0.00	23.05	5	216	2.31%
2023/10/25	0	0.00	1	23.15	23.10	-1	217	-0.46%
2023/10/24	6	23.02	1	23.05	23.05	5	219	2.27%
2023/10/23	5	23.09	0	0.00	23.00	5	224	2.22%
2023/10/20	0	0.00	2	22.75	22.80	-2	228	-0.88%
2023/10/19	4	22.95	3	22.93	22.90	1	231	0.43%
2023/10/18	367	23.00	2,192	22.94	23.00	-1,825	231	-786.81%	大買/大賣/鉅額交易
2023/10/17	0	0.00	19	23.77	23.80	-19	189	-10.03%
2023/10/13	0	0.00	15	23.75	23.75	-15	201	-7.46%
2023/10/12	0	0.00	12	23.84	23.90	-12	204	-5.88%
2023/10/11	0	0.00	17	23.72	23.80	-17	205	-8.27%
2023/10/06	0	0.00	15	23.93	23.95	-15	211	-7.10%
2023/10/05	0	0.00	15	23.84	23.80	-15	224	-6.68%
2023/10/04	0	0.00	25	23.80	23.70	-25	227	-10.97%
2023/10/02	1	24.10	8	24.01	24.10	-7	229	-3.05%
2023/09/28	0	0.00	26	24.18	24.10	-26	233	-11.16%
2023/09/27	8	24.34	13	24.23	24.15	-5	236	-2.11%
2023/09/26	11	24.57	6	24.40	24.60	5	242	2.06%
2023/09/25	22	24.76	0	0.00	24.80	22	249	8.82%
2023/09/20	1	24.90	0	0.00	24.85	1	251	0.40%
2023/09/19	1	24.90	0	0.00	24.85	1	256	0.39%
2023/09/13	0	0.00	15	24.53	24.55	-15	267	-5.61%
2023/09/12	13	24.67	0	0.00	24.55	13	294	4.41%
2023/09/11	18	24.69	0	0.00	24.70	18	296	6.07%
2023/09/08	0	0.00	10	24.01	24.05	-10	291	-3.43%
2023/09/07	0	0.00	10	23.98	24.00	-10	293	-3.41%
2023/09/06	0	0.00	17	24.03	24.00	-17	296	-5.74%
2023/09/05	0	0.00	9	24.06	24.15	-9	296	-3.03%
2023/09/04	0	0.00	13	24.01	24.10	-13	296	-4.39%
2023/09/01	0	0.00	5	23.76	23.75	-5	297	-1.68%
2023/08/31	0	0.00	4	23.60	23.60	-4	301	-1.33%
2023/08/28	0	0.00	2	23.43	23.45	-2	312	-0.64%
2023/08/25	0	0.00	2	23.33	23.35	-2	314	-0.64%
2023/08/24	0	0.00	17	23.32	23.35	-17	315	-5.39%
2023/08/22	0	0.00	2	23.48	23.40	-2	318	-0.63%
2023/08/18	0	0.00	3	23.53	23.50	-3	320	-0.94%
2023/08/17	0	0.00	10	23.39	23.30	-10	320	-3.12%
2023/08/16	0	0.00	31	23.49	23.40	-31	321	-9.64%
2023/08/15	0	0.00	2	23.90	23.85	-2	320	-0.62%
2023/08/14	0	0.00	4	23.85	23.85	-4	323	-1.24%
2023/08/11	0	0.00	4	24.48	24.50	-4	324	-1.23%
2023/08/10	2	24.60	0	0.00	24.60	2	325	0.61%
2023/08/09	2	25.03	0	0.00	25.00	2	323	0.62%
2023/08/08	1	25.05	3	25.15	25.00	-2	323	-0.62%
2023/08/07	2	25.13	0	0.00	25.10	2	323	0.62%
2023/08/04	1	25.15	0	0.00	25.15	1	320	0.31%
2023/08/02	25	24.96	0	0.00	24.80	25	314	7.96%
2023/07/31	1	24.55	0	0.00	24.55	1	308	0.32%
2023/07/28	1	24.75	0	0.00	24.70	1	309	0.32%
2023/07/27	1	24.85	0	0.00	24.85	1	310	0.32%
2023/07/26	17	24.72	0	0.00	24.75	17	310	5.48%
2023/07/25	3	24.20	0	0.00	24.25	3	307	0.98%
2023/07/21	0	0.00	6	24.00	23.95	-6	302	-1.98%
2023/07/18	2	24.40	0	0.00	24.20	2	308	0.65%
2023/07/14	2	24.45	16	24.49	24.45	-14	302	-4.63%
2023/07/13	0	0.00	19	24.40	24.40	-19	303	-6.25%
2023/07/12	2	25.43	0	0.00	25.30	2	299	0.67%
2023/07/10	2	25.48	0	0.00	25.35	2	286	0.70%
2023/07/06	1	25.50	0	0.00	25.60	1	288	0.35%
2023/07/05	0	0.00	3	25.72	25.60	-3	285	-1.05%
2023/07/04	0	0.00	2	25.60	25.75	-2	283	-0.70%
2023/07/03	1	25.55	0	0.00	25.60	1	278	0.36%
2023/06/30	1	25.50	0	0.00	25.45	1	273	0.37%
2023/06/29	1	25.45	0	0.00	25.50	1	275	0.36%
2023/06/28	1	25.35	0	0.00	25.30	1	279	0.36%
2023/06/27	8	25.39	0	0.00	25.35	8	279	2.86%
2023/06/26	0	0.00	45	25.34	25.40	-45	280	-16.02%
2023/06/21	0	0.00	28	25.27	25.30	-28	281	-9.94%
2023/06/20	0	0.00	18	25.12	25.10	-18	279	-6.45%
2023/06/19	0	0.00	28	25.07	25.10	-28	279	-10.03%
2023/06/15	0	0.00	1	25.40	25.40	-1	242	-0.41%
2023/06/14	0	0.00	22	25.39	25.35	-22	241	-9.11%
2023/06/13	0	0.00	23	25.39	25.40	-23	245	-9.35%
2023/06/12	0	0.00	2	25.38	25.45	-2	247	-0.81%
2023/06/09	0	0.00	23	25.24	25.35	-23	245	-9.37%
2023/06/07	0	0.00	26	25.35	25.35	-26	254	-10.22%
2023/06/05	0	0.00	27	25.34	25.30	-27	254	-10.60%
2023/05/31	0	0.00	19	25.17	25.20	-19	256	-7.39%
2023/05/30	0	0.00	10	25.20	25.20	-10	256	-3.89%
2023/05/26	2	25.25	0	0.00	25.25	2	261	0.77%
2023/05/25	3	25.32	0	0.00	25.25	3	264	1.13%
2023/05/24	1	25.40	0	0.00	25.45	1	267	0.37%
2023/05/23	2	25.45	10	25.38	25.30	-8	266	-3.00%
2023/05/22	34	25.20	28	25.19	25.15	6	266	2.25%
2023/05/19	8	25.11	23	25.10	25.10	-15	266	-5.63%
2023/05/18	0	0.00	54	25.29	25.25	-54	269	-20.06%
2023/05/17	8	25.50	27	25.51	25.45	-19	269	-7.04%
2023/05/16	9	25.42	81	25.38	25.45	-72	268	-26.86%
2023/05/15	2	25.03	15	25.01	25.05	-13	269	-4.82%
2023/05/12	6	25.04	18	25.02	25.00	-12	275	-4.35%
2023/05/11	6	25.04	18	25.02	24.90	-12	276	-4.34%
2023/05/10	5	25.40	0	0.00	25.40	5	275	1.82%
2023/05/09	7	25.39	0	0.00	25.45	7	277	2.52%
2023/05/08	2	25.40	0	0.00	25.40	2	278	0.72%
2023/05/05	2	25.25	0	0.00	25.20	2	280	0.71%
2023/05/04	2	25.00	0	0.00	25.15	2	288	0.69%
2023/05/03	3	25.58	0	0.00	25.35	3	294	1.02%
2023/05/02	3	25.70	0	0.00	25.70	3	299	1.00%
2023/04/28	1	25.75	0	0.00	25.75	1	318	0.31%
2023/04/27	1	25.35	0	0.00	25.45	1	322	0.31%
2023/04/26	45	25.32	0	0.00	25.40	45	326	13.76%
2023/04/25	1	25.65	0	0.00	25.20	1	325	0.31%
2023/04/24	1	25.75	0	0.00	25.75	1	323	0.31%
2023/04/21	1	25.80	0	0.00	25.90	1	326	0.31%
2023/04/20	1	26.15	0	0.00	25.80	1	323	0.31%
2023/04/19	1	26.30	0	0.00	26.40	1	330	0.30%
2023/04/18	37	26.39	0	0.00	26.40	37	330	11.18%
2023/04/17	2	26.48	0	0.00	26.50	2	329	0.61%
2023/04/14	1	26.30	0	0.00	26.30	1	326	0.31%
2023/04/13	1	26.30	0	0.00	26.20	1	326	0.31%
2023/04/12	1	26.25	0	0.00	26.30	1	328	0.30%
2023/04/11	1	26.35	0	0.00	26.30	1	335	0.30%
2023/04/10	2	26.15	0	0.00	26.10	2	337	0.59%
2023/04/07	2	25.95	0	0.00	26.00	2	339	0.59%
2023/04/06	6	26.08	0	0.00	26.00	6	345	1.74%
2023/03/31	8	26.06	23	26.03	26.05	-15	355	-4.22%
2023/03/30	14	26.13	22	26.05	26.05	-8	382	-2.09%
2023/03/27	11	25.92	0	0.00	25.90	11	425	2.58%
2023/03/24	2	25.58	0	0.00	25.65	2	425	0.47%
2023/03/16	1	24.90	4	24.90	24.75	-3	469	-0.64%
2023/03/15	0	0.00	12	25.29	25.25	-12	466	-2.57%
2023/03/14	0	0.00	6	25.27	25.25	-6	468	-1.28%
2023/03/13	3	25.10	0	0.00	25.45	3	470	0.64%
2023/03/10	5	25.49	0	0.00	25.35	5	464	1.08%
2023/03/09	10	26.09	0	0.00	25.80	10	466	2.14%
2023/03/08	6	26.13	0	0.00	26.15	6	466	1.29%
2023/03/07	28	26.08	0	0.00	26.10	28	464	6.03%
2023/03/06	41	26.05	0	0.00	26.00	41	463	8.85%
2023/03/03	3	25.70	0	0.00	25.70	3	460	0.65%
2023/03/01	0	0.00	25	25.42	25.30	-25	461	-5.41%
2023/02/24	5	25.76	2	25.60	25.70	3	458	0.65%
2023/02/23	13	25.77	0	0.00	25.80	13	458	2.84%
2023/02/22	0	0.00	8	25.23	25.45	-8	458	-1.74%
2023/02/21	1	25.65	0	0.00	25.65	1	458	0.22%
2023/02/20	19	25.64	0	0.00	25.65	19	464	4.09%
2023/02/17	32	25.44	0	0.00	25.50	32	473	6.76%
2023/02/16	4	25.55	0	0.00	25.40	4	487	0.82%
2023/02/15	33	25.27	0	0.00	25.20	33	485	6.80%
2023/02/14	4	25.21	0	0.00	25.20	4	484	0.83%
2023/02/10	0	0.00	51	25.05	25.05	-51	482	-10.57%
2023/02/08	6	25.52	0	0.00	25.60	6	480	1.25%
2023/02/07	6	25.43	0	0.00	25.55	6	477	1.26%
2023/02/06	1	25.30	3	25.32	25.35	-2	477	-0.42%
2023/02/03	4	25.40	0	0.00	25.30	4	476	0.84%
2023/02/02	1	25.60	0	0.00	25.65	1	473	0.21%
2023/02/01	32	25.88	0	0.00	25.75	32	466	6.86%
2023/01/31	34	25.86	0	0.00	25.75	34	457	7.43%
2023/01/30	50	25.59	0	0.00	25.60	50	450	11.10%
2023/01/16	8	24.97	14	24.76	24.80	-6	430	-1.39%
2023/01/13	11	24.68	0	0.00	24.70	11	433	2.54%
2023/01/11	12	24.71	0	0.00	24.65	12	449	2.67%
2023/01/06	0	0.00	17	24.20	24.20	-17	443	-3.84%
2023/01/05	17	24.37	0	0.00	24.30	17	451	3.76%
2022/12/30	2	24.80	17	24.46	24.50	-15	455	-3.29%
2022/12/29	14	24.21	17	24.12	24.25	-3	454	-0.66%
2022/12/28	9	24.84	0	0.00	24.80	9	447	2.01%
2022/12/27	2	24.85	0	0.00	24.85	2	445	0.45%
2022/12/26	10	24.95	0	0.00	24.80	10	445	2.24%
2022/12/23	3	24.70	20	25.02	25.20	-17	440	-3.86%
2022/12/22	0	0.00	1	24.85	25.20	-1	432	-0.23%
2022/12/21	0	0.00	22	24.74	24.50	-22	409	-5.38%
2022/12/20	7	23.70	1	23.45	23.55	6	380	1.58%
2022/12/16	24	23.88	0	0.00	23.70	24	370	6.48%
2022/12/15	61	24.11	0	0.00	24.00	61	367	16.59%
2022/12/14	0	0.00	2	23.85	23.85	-2	344	-0.58%
2022/12/13	65	23.82	0	0.00	24.10	65	342	18.97%
2022/12/12	17	23.26	0	0.00	23.25	17	329	5.16%
2022/12/09	14	23.59	2	23.50	23.45	12	328	3.65%
2022/12/05	3	24.25	0	0.00	24.15	3	333	0.90%
2022/12/01	15	24.05	0	0.00	24.00	15	348	4.30%
2022/11/30	12	23.99	0	0.00	24.10	12	347	3.46%
2022/11/29	4	23.75	22	23.73	23.80	-18	346	-5.20%
2022/11/22	0	0.00	8	24.19	24.00	-8	350	-2.28%
2022/11/21	0	0.00	39	24.17	24.15	-39	349	-11.14%
2022/11/17	10	24.14	0	0.00	24.15	10	349	2.86%
2022/11/16	10	24.21	2.2	24.24	24.00	7.8	350	2.23%
2022/11/15	38	24.46	35.6	24.41	24.30	2.4	346	0.69%
2022/11/14	70	24.09	34.5	23.96	24.05	35.5	337	10.50%
2022/11/11	12	24.07	17.9	23.94	23.90	-5.9	327	-1.80%
2022/11/10	0	0.00	23.8	23.71	23.70	-23.8	336	-7.07%
2022/11/09	0	0.00	3	23.97	23.90	-3	336	-0.89%
2022/11/08	8	24.18	0	0.00	24.05	8	343	2.33%
2022/11/07	48	24.01	0	0.00	24.10	48	357	13.43%
2022/11/03	5	23.32	0	0.00	23.40	5	360	1.39%
2022/11/02	5	23.31	0	0.00	23.30	5	364	1.37%
2022/11/01	1	23.30	1	23.35	23.35	0	377	0.00%
2022/10/31	5	23.30	0	0.00	23.30	5	387	1.29%
2022/10/26	0	0.00	2	23.18	23.20	-2	415	-0.48%
2022/10/25	0	0.00	1	23.15	23.30	-1	446	-0.22%
2022/10/24	0	0.00	5	23.37	23.35	-5	444	-1.12%
2022/10/21	1	23.10	0	0.00	23.00	1	444	0.22%
2022/10/20	0	0.00	93	24.00	24.15	-93	439	-21.16%
2022/10/19	8	22.51	11	22.52	22.55	-3	423	-0.71%
2022/10/18	8	22.33	6	22.31	22.30	2	423	0.47%
2022/10/17	8	22.04	5	21.99	22.20	3	425	0.70%
2022/10/14	9	22.62	6	22.56	22.60	3	427	0.70%
2022/10/13	15	22.61	1	21.90	22.05	14	432	3.24%
2022/10/12	14	23.21	15	23.14	23.35	-1	434	-0.23%
2022/10/11	19	23.17	10	22.90	23.20	9	443	2.03%
2022/10/07	0	0.00	6	23.45	23.35	-6	465	-1.29%
2022/10/06	9	23.73	6	23.83	23.75	3	504	0.59%
2022/10/05	1	24.05	2	24.08	24.00	-1	535	-0.19%
2022/10/04	7	23.84	0	0.00	23.95	7	552	1.27%
2022/10/03	2	23.20	0	0.00	23.30	2	561	0.36%
2022/09/30	0	0.00	10	22.58	23.00	-10	568	-1.76%
2022/09/29	0	0.00	2	22.83	22.90	-2	576	-0.35%
2022/09/28	0	0.00	5	23.16	22.60	-5	591	-0.84%
2022/09/27	2	23.25	7	22.95	23.25	-5	595	-0.84%
2022/09/26	0	0.00	15	23.59	23.10	-15	602	-2.49%
2022/09/23	0	0.00	6	24.27	24.20	-6	611	-0.98%
2022/09/22	0	0.00	6	24.14	24.35	-6	625	-0.96%
2022/09/21	0	0.00	6	24.76	24.55	-6	630	-0.95%
2022/09/20	0	0.00	5	24.99	24.90	-5	634	-0.79%
2022/09/19	3	25.53	6	25.04	25.00	-3	641	-0.47%
2022/09/16	1	25.15	5	25.30	25.15	-4	645	-0.62%
2022/09/15	0	0.00	10	25.33	25.50	-10	653	-1.53%
2022/09/14	0	0.00	9	25.19	25.25	-9	665	-1.35%
2022/09/13	1	25.80	4	25.66	25.80	-3	676	-0.44%
2022/09/12	0	0.00	5	25.72	25.80	-5	703	-0.71%
2022/09/08	7	25.70	4	25.49	25.65	3	717	0.42%
2022/09/07	4	24.84	22	24.80	24.80	-18	720	-2.50%
2022/09/06	0	0.00	3	24.82	24.75	-3	721	-0.42%
2022/09/05	0	0.00	2	25.08	24.95	-2	734	-0.27%
2022/09/02	0	0.00	2	25.20	25.15	-2	751	-0.27%
2022/09/01	0	0.00	43	25.21	25.25	-43	754	-5.70%
2022/08/31	6	25.57	7	25.56	25.70	-1	753	-0.13%
2022/08/30	5	25.40	2	25.35	25.40	3	756	0.40%
2022/08/29	15	25.16	3	25.13	25.25	12	759	1.58%
2022/08/26	10	25.80	2	25.90	25.80	8	764	1.05%
2022/08/25	6	25.62	1	25.65	25.65	5	768	0.65%
2022/08/24	50	25.62	0	0.00	25.55	50	771	6.48%
2022/08/23	11	25.27	20	25.24	25.30	-9	778	-1.16%
2022/08/22	5	25.42	0	0.00	25.40	5	782	0.64%
2022/08/19	3	25.65	1	25.70	25.70	2	786	0.25%
2022/08/18	22	26.05	0	0.00	25.85	22	792	2.78%
2022/08/17	16	26.02	16	25.77	25.70	0	792	0.00%
2022/08/16	12	25.48	0	0.00	25.30	12	791	1.52%
2022/08/15	23	25.59	1	25.30	25.75	22	797	2.76%
2022/08/12	24	25.34	5	25.26	25.35	19	795	2.39%
2022/08/11	25	24.70	4	24.69	24.65	21	795	2.64%
2022/08/10	13	24.57	6	24.55	24.55	7	802	0.87%
2022/08/09	2	24.25	0	0.00	24.30	2	804	0.25%
2022/08/08	8	23.97	13	23.91	23.90	-5	813	-0.61%
2022/08/05	0	0.00	22	23.43	23.40	-22	819	-2.69%
2022/08/04	0	0.00	51	22.76	23.00	-51	836	-6.10%
2022/08/03	0	0.00	30	23.16	23.20	-30	853	-3.52%
2022/08/02	0	0.00	65	23.51	23.45	-65	874	-7.43%
2022/08/01	42	23.91	3	24.23	24.20	39	893	4.36%
2022/07/28	0	0.00	13	22.68	22.65	-13	908	-1.43%
2022/07/27	0	0.00	1	22.90	22.85	-1	916	-0.11%
2022/07/26	2	22.85	17	22.91	22.85	-15	942	-1.59%
2022/07/25	12	23.19	1	23.00	23.15	11	964	1.14%
2022/07/22	31	23.06	0	0.00	23.10	31	982	3.16%
2022/07/21	27	22.94	0	0.00	23.00	27	1,011	2.67%
2022/07/20	0	0.00	26	23.25	23.00	-26	1,038	-2.50%
2022/07/19	16	22.86	9	22.97	23.30	7	1,084	0.65%
2022/07/18	34	22.28	32	22.39	22.55	2	1,113	0.18%
2022/07/15	0	0.00	178	22.01	22.00	-178	1,149	-15.49%	大賣/鉅額交易
2022/07/14	4	22.31	47	22.46	22.45	-43	1,193	-3.60%
2022/07/13	22	25.42	0	0.00	25.30	22	1,209	1.82%
2022/07/12	49	24.89	3	24.98	24.80	46	1,268	3.63%
2022/07/11	27	25.79	0	0.00	25.65	27	1,358	1.99%
2022/07/08	33	26.02	11	25.89	26.15	22	1,488	1.48%
2022/07/07	26	25.29	36	25.24	25.35	-10	1,677	-0.60%
2022/07/06	8	25.34	71	25.38	25.05	-63	1,934	-3.26%
2022/07/05	2	26.10	36	25.81	26.20	-34	2,157	-1.58%
2022/07/04	9	25.61	24	25.47	25.45	-15	2,237	-0.67%
2022/07/01	28	25.91	23	25.92	25.30	5	2,447	0.20%
2022/06/30	2	26.00	45	26.18	25.95	-43	2,437	-1.76%
2022/06/29	5	26.90	0	0.00	27.00	5	2,429	0.21%
2022/06/28	7	27.44	68	27.15	27.15	-61	2,433	-2.51%
2022/06/27	12	27.65	40	27.72	27.70	-28	2,447	-1.14%
2022/06/24	18	27.23	10	27.15	27.20	8	2,449	0.33%
2022/06/23	27	26.86	13	26.63	26.80	14	2,480	0.56%
2022/06/22	29	27.08	29	26.75	26.75	0	2,520	0.00%
2022/06/21	86	27.74	1	27.80	27.80	85	2,530	3.36%
2022/06/20	139	27.30	0	0.00	26.95	139	2,538	5.48%	大買/鉅額交易
2022/06/17	75	28.28	8	28.36	28.20	67	2,547	2.63%
2022/06/16	6	29.43	24	29.18	28.85	-18	2,584	-0.70%
2022/06/15	8	30.04	5	29.78	29.65	3	2,586	0.12%
2022/06/14	124	29.40	14	29.36	29.55	110	2,593	4.24%	大買/鉅額交易
2022/06/13	111	30.02	20	30.01	29.80	91	2,605	3.49%	大買/
2022/06/10	3	30.78	6	30.76	30.80	-3	2,615	-0.11%
2022/06/09	2	31.00	13	31.01	31.00	-11	2,670	-0.41%
2022/06/08	0	0.00	12	31.27	31.20	-12	2,690	-0.45%
2022/06/07	4	31.28	12	31.25	31.35	-8	2,724	-0.29%
2022/06/06	14	31.27	18	31.11	31.30	-4	2,731	-0.15%
2022/06/02	39	30.81	1	30.90	30.75	38	2,763	1.37%
2022/06/01	26	31.05	0	0.00	31.00	26	2,788	0.93%
2022/05/31	4	31.08	18	31.07	30.95	-14	2,798	-0.50%
2022/05/30	30	31.32	15	31.27	31.35	15	2,802	0.54%
2022/05/27	7	30.81	19	30.81	30.80	-12	2,817	-0.43%
2022/05/26	13	30.88	6	30.83	30.60	7	2,854	0.25%
2022/05/25	34	30.72	43	30.73	30.90	-9	2,865	-0.31%
2022/05/24	1	30.70	0	0.00	30.50	1	2,877	0.03%
2022/05/23	0	0.00	17	30.99	31.00	-17	2,877	-0.59%
2022/05/20	2	30.65	14	30.41	30.55	-12	2,894	-0.41%
2022/05/19	7	29.94	34	29.94	30.25	-27	2,967	-0.91%
2022/05/18	1	31.00	34	30.78	30.85	-33	2,960	-1.11%
2022/05/17	5	30.29	51	30.29	30.35	-46	2,958	-1.55%
2022/05/16	9	30.50	4	30.30	30.20	5	2,959	0.17%
2022/05/13	174	29.95	2	29.85	30.05	172	2,952	5.83%	大買/鉅額交易
2022/05/12	0	0.00	84	30.24	29.70	-84	2,942	-2.86%
2022/05/11	0	0.00	74	30.89	30.70	-74	2,938	-2.52%
2022/05/10	57	31.44	54	31.38	31.50	3	2,921	0.10%
2022/05/09	401	32.11	38	31.90	31.70	363	2,906	12.49%	大買/鉅額交易
2022/05/06	10	33.10	46	33.07	33.10	-36	2,882	-1.25%
2022/05/05	0	0.00	117	34.14	34.10	-117	2,869	-4.08%	大賣/鉅額交易
2022/05/04	0	0.00	125	33.67	33.60	-125	2,860	-4.37%	大賣/鉅額交易
2022/05/03	33	33.22	90	33.51	33.75	-57	2,861	-1.99%
2022/04/29	0	0.00	20	34.13	33.85	-20	2,845	-0.70%
2022/04/28	4	34.38	49	34.23	34.25	-45	2,831	-1.59%
2022/04/27	72	33.93	44	33.72	33.95	28	2,819	0.99%
2022/04/26	54	35.02	33	35.21	34.80	21	2,800	0.75%
2022/04/25	141	35.68	64	36.37	35.40	77	2,779	2.77%	大買/
2022/04/22	12	37.66	307	37.81	37.65	-295	2,731	-10.80%	大賣/鉅額交易
2022/04/21	93	37.80	13	37.65	37.45	80	2,710	2.95%
2022/04/20	80	38.18	64	38.39	38.25	16	2,690	0.59%
2022/04/19	107	38.63	205	38.73	38.80	-98	2,642	-3.71%	大買/大賣/
2022/04/18	107	38.29	95	38.52	37.85	12	2,620	0.46%	大買/
2022/04/15	227	40.23	270	40.50	39.60	-43	2,558	-1.68%	大買/大賣/
2022/04/14	260	40.78	48	41.48	40.05	212	2,469	8.58%	大買/鉅額交易
2022/04/13	432	40.71	308	40.31	41.10	124	2,340	5.30%	大買/大賣/鉅額交易
2022/04/12	287	40.11	667	39.79	39.90	-380	2,158	-17.60%	大買/大賣/鉅額交易
2022/04/11	308	37.63	347	38.02	38.55	-39	1,902	-2.05%	大買/大賣/
2022/04/08	42	35.97	21	35.45	36.45	21	1,679	1.25%
2022/04/07	9	35.78	408	35.63	34.30	-399	1,594	-25.02%	大賣/鉅額交易
2022/04/06	1	33.90	8	34.00	34.00	-7	1,384	-0.51%
2022/04/01	4	34.11	1	34.15	34.10	3	1,386	0.22%
2022/03/31	16	34.48	0	0.00	34.05	16	1,394	1.15%
2022/03/30	8	34.08	27	33.63	34.40	-19	1,406	-1.35%
2022/03/29	48	34.32	4	34.33	34.30	44	1,396	3.15%
2022/03/28	4	34.23	42	34.01	34.45	-38	1,397	-2.72%
2022/03/25	271	35.05	7	34.91	34.95	264	1,388	19.01%	大買/鉅額交易
2022/03/24	12	34.53	3	34.53	34.60	9	1,379	0.65%
2022/03/23	149	34.16	4	34.15	34.25	145	1,389	10.44%	大買/鉅額交易
2022/03/22	64	34.16	2	34.08	34.25	62	1,377	4.50%
2022/03/21	339	33.74	0	0.00	33.75	339	1,346	25.17%	大買/鉅額交易
2022/03/18	23	32.83	529	32.67	32.60	-506	1,304	-38.80%	大賣/鉅額交易
2022/03/17	5	33.07	27	32.80	32.90	-22	1,321	-1.67%
2022/03/16	5	32.62	0	0.00	32.65	5	1,327	0.38%
2022/03/15	0	0.00	22	33.23	33.10	-22	1,312	-1.68%
2022/03/14	29	33.76	22	33.45	33.80	7	1,320	0.53%
2022/03/11	11	32.62	7	32.60	32.80	4	1,278	0.31%
2022/03/10	37	32.21	1	32.75	32.75	36	1,266	2.84%
2022/03/09	0	0.00	5	30.96	31.35	-5	1,245	-0.40%
2022/03/08	5	31.21	48	31.66	30.65	-43	1,252	-3.43%
2022/03/07	43	32.29	2	31.78	32.30	41	1,233	3.32%
2022/03/04	0	0.00	3	32.25	32.05	-3	1,223	-0.25%
2022/03/03	3	32.45	0	0.00	32.40	3	1,235	0.24%
2022/03/01	1	32.45	5	32.35	32.30	-4	1,261	-0.32%
2022/02/25	9	31.46	0	0.00	31.50	9	1,289	0.70%
2022/02/24	0	0.00	8	30.99	30.80	-8	1,307	-0.61%
2022/02/23	24	31.61	0	0.00	31.50	24	1,306	1.84%
2022/02/22	8	31.41	13	31.53	31.40	-5	1,332	-0.38%
2022/02/21	39	32.06	9	32.06	32.05	30	1,334	2.25%
2022/02/18	54	31.05	0	0.00	31.20	54	1,279	4.22%
2022/02/17	19	30.94	1	30.85	30.80	18	1,295	1.39%
2022/02/16	0	0.00	4	30.71	30.95	-4	1,318	-0.30%
2022/02/15	4	30.45	1	30.45	30.45	3	1,336	0.22%
2022/02/14	0	0.00	5	30.39	30.45	-5	1,425	-0.35%
2022/02/11	21	30.94	10	30.90	30.90	11	1,431	0.77%
2022/02/10	11	30.50	3	30.35	30.50	8	1,447	0.55%
2022/02/09	19	30.48	6	30.43	30.40	13	1,527	0.85%
2022/02/08	41	30.08	4	29.94	30.20	37	1,533	2.41%
2022/02/07	74	29.61	7	29.44	29.90	67	1,539	4.35%
2022/01/26	0	0.00	8	28.78	28.75	-8	1,549	-0.52%
2022/01/25	0	0.00	27	28.71	28.70	-27	1,567	-1.72%
2022/01/24	0	0.00	24	28.60	28.80	-24	1,580	-1.52%
2022/01/21	0	0.00	4	29.13	29.05	-4	1,595	-0.25%
2022/01/20	9	29.59	0	0.00	29.60	9	1,598	0.56%
2022/01/19	0	0.00	22	29.41	29.30	-22	1,604	-1.37%
2022/01/18	3	29.87	0	0.00	29.85	3	1,610	0.19%
2022/01/17	0	0.00	10	29.53	29.75	-10	1,623	-0.62%
2022/01/14	0	0.00	26	29.90	29.95	-26	1,668	-1.56%
2022/01/13	2	30.58	0	0.00	30.45	2	1,691	0.12%
2022/01/12	11	30.12	0	0.00	30.10	11	1,696	0.65%
2022/01/11	14	30.13	16	30.20	30.15	-2	1,692	-0.12%
2022/01/10	34	30.76	26	30.98	30.70	8	1,695	0.47%
2022/01/07	1	31.65	8	31.67	31.55	-7	1,723	-0.41%
2022/01/06	14	32.01	23	31.95	31.95	-9	1,737	-0.52%
2022/01/05	3	32.30	34	32.25	32.35	-31	1,746	-1.77%
2022/01/04	16	32.20	35	32.22	32.20	-19	1,755	-1.08%
2022/01/03	1	32.55	39	32.56	32.55	-38	1,767	-2.15%
2021/12/30	6	33.30	9	33.21	33.10	-3	1,769	-0.17%
2021/12/29	4	33.25	20	33.13	33.25	-16	1,783	-0.90%
2021/12/28	0	0.00	23	33.11	33.10	-23	1,811	-1.27%
2021/12/27	5	33.21	133	33.21	33.20	-128	1,846	-6.93%	大賣/鉅額交易
2021/12/24	5	33.67	15	33.78	33.25	-10	1,866	-0.54%
2021/12/23	3	34.25	0	0.00	34.25	3	1,871	0.16%
2021/12/22	1	34.30	10	34.34	34.20	-9	1,885	-0.48%
2021/12/21	2	34.53	29	33.81	34.60	-27	1,890	-1.43%
2021/12/20	19	34.32	9	34.34	34.10	10	1,879	0.53%
2021/12/17	25	33.88	1	34.05	33.65	24	1,851	1.30%
2021/12/16	1	32.70	15	32.77	32.75	-14	1,859	-0.75%
2021/12/15	1	32.95	18	32.99	32.95	-17	1,896	-0.90%
2021/12/14	1	32.90	22	33.25	32.90	-21	1,907	-1.10%
2021/12/13	102	34.00	12	33.76	33.85	90	1,909	4.71%	大買/
2021/12/10	82	33.47	10	33.35	33.35	72	1,900	3.79%
2021/12/09	0	0.00	2	33.35	33.30	-2	1,933	-0.10%
2021/12/08	35	33.75	18	33.35	33.20	17	1,967	0.86%
2021/12/07	15	32.76	20	32.90	32.95	-5	1,973	-0.25%
2021/12/06	15	32.51	3	32.38	32.30	12	1,978	0.61%
2021/12/03	13	32.35	1	32.20	32.35	12	2,002	0.60%
2021/12/02	16	32.02	2	32.10	32.30	14	2,029	0.69%
2021/12/01	5	32.01	0	0.00	32.05	5	2,046	0.24%
2021/11/30	1	31.90	2	32.00	31.95	-1	2,068	-0.05%
2021/11/29	69	31.98	28	31.87	32.00	41	2,095	1.96%
2021/11/26	0	0.00	16	33.21	32.85	-16	2,138	-0.75%
2021/11/25	26	33.70	5	33.68	33.75	21	2,177	0.96%
2021/11/24	223	33.88	22	33.93	34.00	201	2,178	9.23%	大買/鉅額交易
2021/11/23	102	32.93	14	32.81	32.55	88	2,203	3.99%	大買/
2021/11/22	66	32.20	43	31.86	32.30	23	2,378	0.97%
2021/11/19	0	0.00	70	32.16	31.85	-70	2,385	-2.93%
2021/11/18	24	32.77	21	32.78	32.80	3	2,399	0.13%
2021/11/17	7	33.01	67	33.07	33.05	-60	2,415	-2.48%
2021/11/16	8	33.24	96	33.25	33.10	-88	2,438	-3.61%
2021/11/15	6	33.99	203	34.01	33.70	-197	2,464	-7.99%	大賣/鉅額交易
2021/11/12	1	34.75	41	34.41	34.75	-40	2,531	-1.58%
2021/11/11	32	34.82	176	34.96	34.55	-144	2,586	-5.57%	大賣/鉅額交易
2021/11/10	0	0.00	52	34.14	33.90	-52	2,549	-2.04%
2021/11/09	0	0.00	49	34.19	34.75	-49	2,605	-1.88%
2021/11/08	15	34.33	106	34.48	34.55	-91	2,644	-3.44%	大賣/
2021/11/05	6	32.84	80	32.86	32.85	-74	2,653	-2.79%
2021/11/04	3	33.50	89	33.35	33.05	-86	2,691	-3.20%
2021/11/03	44	33.50	5	33.70	33.70	39	2,783	1.40%
2021/11/02	112	33.31	54	33.04	32.80	58	2,836	2.05%	大買/
2021/11/01	88	33.35	36	33.18	33.15	52	2,941	1.77%
2021/10/29	77	33.18	165	33.13	33.30	-88	3,032	-2.90%	大賣/
2021/10/28	46	33.49	31	33.52	33.40	15	3,087	0.49%
2021/10/27	54	33.76	7	33.90	33.75	47	3,127	1.50%
2021/10/26	36	34.56	8	34.24	34.20	28	3,260	0.86%
2021/10/25	199	34.08	0	0.00	34.40	199	3,321	5.99%	大買/鉅額交易
2021/10/22	6	33.70	166	34.10	33.70	-160	3,400	-4.71%	大賣/鉅額交易
2021/10/21	197	35.64	1	35.65	35.65	196	3,453	5.68%	大買/鉅額交易
2021/10/20	21	35.41	45	35.15	34.70	-24	3,494	-0.69%
2021/10/19	84	34.88	0	0.00	34.70	84	3,556	2.36%
2021/10/18	14	35.55	109	34.35	34.40	-95	3,670	-2.59%	大賣/
2021/10/15	11	35.10	285	35.01	35.15	-274	3,806	-7.20%	大賣/鉅額交易
2021/10/14	137	33.78	13	34.25	34.35	124	3,940	3.15%	大買/鉅額交易
2021/10/13	75	33.19	42	33.51	32.85	33	4,270	0.77%
2021/10/12	58	33.81	78	33.88	33.55	-20	4,449	-0.45%
2021/10/08	189	34.57	9	34.37	34.35	180	4,642	3.88%	大買/鉅額交易
2021/10/07	26	34.62	1	34.75	34.90	25	4,847	0.52%
2021/10/06	29	34.58	28	34.59	34.25	1	5,273	0.02%
2021/10/05	175	34.66	23	34.03	35.20	152	5,786	2.63%	大買/鉅額交易
2021/10/04	178	34.30	51	34.96	33.70	127	5,973	2.13%	大買/鉅額交易
2021/10/01	69	36.06	21	36.54	35.35	48	6,401	0.75%
2021/09/30	8	36.78	35	37.21	37.60	-27	6,750	-0.40%
2021/09/29	13	36.22	12	36.13	35.95	1	7,321	0.01%
2021/09/28	26	36.55	1	37.15	36.65	25	8,353	0.30%
2021/09/27	27	37.36	9	37.26	37.25	18	8,846	0.20%
2021/09/24	20	37.39	17	37.50	37.35	3	9,621	0.03%
2021/09/23	69	37.23	7	37.49	37.25	62	10,802	0.57%
2021/09/22	109	37.16	20	37.09	37.05	89	11,733	0.76%	大買/
2021/09/17	90.9	39.30	3	39.22	39.25	87.9	12,201	0.72%
2021/09/16	13	39.87	14	39.59	39.50	-1	12,428	-0.01%
2021/09/15	17	40.06	6	39.88	40.35	11	12,655	0.09%
2021/09/14	8	40.03	278	40.29	39.95	-270	13,065	-2.07%	大賣/鉅額交易
2021/09/13	34	41.63	2	41.03	41.60	32	13,153	0.24%
2021/09/10	13	41.52	36	41.49	41.10	-23	13,178	-0.17%
2021/09/09	34	40.80	17	40.78	41.00	17	13,197	0.13%
2021/09/08	70	41.23	21	40.61	40.45	49	13,279	0.37%
2021/09/07	21	41.30	20	41.38	41.00	1	13,329	0.01%
2021/09/06	13	42.68	13	42.60	41.65	0	13,381	0.00%
2021/09/03	39	43.33	0	0.00	42.50	39	13,407	0.29%
2021/09/02	10	42.92	44	43.09	42.85	-34	13,490	-0.25%
2021/09/01	2	44.75	22	45.03	44.30	-20	13,498	-0.15%
2021/08/31	47	44.51	21	44.28	44.50	26	13,497	0.19%
2021/08/30	4	43.81	13	43.77	43.85	-9	13,580	-0.07%
2021/08/27	0	0.00	49	44.11	43.70	-49	13,919	-0.35%
2021/08/26	0	0.00	68	44.73	45.75	-68	14,371	-0.47%
2021/08/25	2	42.15	167	41.99	42.15	-165	14,600	-1.13%	大賣/鉅額交易
2021/08/24	20	42.36	17	41.72	42.25	3	14,704	0.02%
2021/08/23	1	42.30	0	0.00	42.30	1	14,962	0.01%
2021/08/20	18	40.50	6	40.50	40.10	12	15,114	0.08%
2021/08/19	30	41.27	10	41.95	40.50	20	15,109	0.13%
2021/08/18	123	40.70	20	42.84	42.45	103	15,093	0.68%	大買/鉅額交易
2021/08/17	37	41.67	5	42.80	40.60	32	15,034	0.21%
2021/08/16	0	0.00	23	44.69	43.90	-23	15,013	-0.15%
2021/08/13	0	0.00	25	46.02	45.45	-25	15,054	-0.17%
2021/08/12	82	46.14	5	45.11	47.25	77	15,135	0.51%
2021/08/11	74	47.08	19	45.42	44.85	55	15,269	0.36%
2021/08/10	27	46.69	34	46.28	46.15	-7	15,402	-0.05%
2021/08/09	95	47.30	17	46.98	46.60	78	15,464	0.50%
2021/08/06	16	46.23	12	46.15	46.20	4	15,485	0.03%
2021/08/05	1	46.60	28	47.38	45.80	-27	15,533	-0.17%
2021/08/04	19	47.05	25	47.15	48.25	-6	15,669	-0.04%
2021/08/03	2	47.60	28	46.79	47.65	-26	15,922	-0.16%
2021/08/02	26	46.78	49	46.31	47.30	-23	15,952	-0.14%
2021/07/30	4	45.80	222	47.16	45.80	-218	15,941	-1.37%	大賣/鉅額交易
2021/07/29	46	45.30	112	45.96	46.40	-66	15,865	-0.42%	大賣/
2021/07/28	512	44.64	10	44.54	44.00	502	15,873	3.16%	大買/鉅額交易
2021/07/27	52	44.56	16	45.05	44.05	36	15,854	0.23%
2021/07/26	197	47.25	124	47.30	47.20	73	15,967	0.46%	大買/大賣/
2021/07/23	0	0.00	52	46.92	46.70	-52	15,967	-0.33%
2021/07/22	168	45.71	18	47.03	45.60	150	15,917	0.94%	大買/鉅額交易
2021/07/21	11	47.40	47	48.48	46.70	-36	15,859	-0.23%
2021/07/20	11	50.46	149	49.59	49.40	-138	15,752	-0.88%	大賣/鉅額交易
2021/07/19	76	52.89	170	53.26	51.70	-94	15,622	-0.60%	大賣/
2021/07/16	86	52.29	36	51.47	51.20	50	15,402	0.32%
2021/07/15	0	0.00	193	50.54	52.40	-193	15,314	-1.26%	大賣/鉅額交易
2021/07/14	103	48.62	603	47.99	48.50	-500	15,184	-3.29%	大買/大賣/鉅額交易
2021/07/13	20	57.05	154	53.72	51.60	-134	15,030	-0.89%	大賣/鉅額交易
2021/07/12	677	55.73	21	55.54	56.30	656	14,677	4.47%	大買/鉅額交易
2021/07/09	67	53.19	40	52.84	51.20	27	14,187	0.19%
2021/07/08	32	52.14	198	51.69	52.80	-166	13,993	-1.19%	大賣/鉅額交易
2021/07/07	37	48.32	96	49.83	50.30	-59	13,545	-0.44%
2021/07/06	109	54.64	156	53.53	52.00	-47	13,189	-0.36%	大買/大賣/
2021/07/05	288	52.97	78	52.02	53.20	210	12,624	1.66%	大買/鉅額交易
2021/07/02	376	50.46	62	48.83	48.45	314	11,618	2.70%	大買/鉅額交易
2021/07/01	101	48.52	119	48.48	48.90	-18	11,141	-0.16%	大買/大賣/
2021/06/30	123	48.65	93	48.17	48.50	30	10,377	0.29%	大買/
2021/06/29	42	43.38	178	42.30	44.95	-136	9,193	-1.48%	大賣/鉅額交易
2021/06/28	73	39.30	26	40.23	40.90	47	8,229	0.57%
2021/06/25	13	38.13	123	37.70	37.20	-110	7,720	-1.42%	大賣/鉅額交易
2021/06/24	127	39.17	77	37.79	37.70	50	7,493	0.67%	大買/
2021/06/23	116	41.28	583	39.17	37.15	-467	7,252	-6.44%	大買/大賣/鉅額交易
2021/06/22	51	36.58	14	37.56	38.70	37	6,818	0.54%
2021/06/21	0	0.00	11	35.72	35.20	-11	6,676	-0.16%
2021/06/18	0	0.00	16	37.14	37.00	-16	6,606	-0.24%
2021/06/17	263	37.27	8	36.19	37.15	255	6,546	3.90%	大買/鉅額交易
2021/06/16	4	36.75	28	36.54	36.25	-24	6,442	-0.37%
2021/06/15	0	0.00	67	36.89	37.15	-67	6,363	-1.05%
2021/06/11	9	35.24	36	35.26	35.00	-27	6,269	-0.43%
2021/06/10	26	34.08	24	35.22	34.95	2	6,216	0.03%
2021/06/09	0	0.00	26	36.45	36.20	-26	6,105	-0.43%
2021/06/08	0	0.00	57	37.38	37.00	-57	6,054	-0.94%
2021/06/07	3	36.25	23	37.97	36.25	-20	5,993	-0.33%
2021/06/04	248	41.71	176	39.86	38.75	72	5,847	1.23%	大買/大賣/
2021/06/03	62	42.50	353	40.38	40.25	-291	5,471	-5.32%	大賣/鉅額交易
2021/06/02	127	38.90	56	37.59	39.40	71	4,923	1.44%	大買/
2021/06/01	39	34.41	26	34.06	35.85	13	4,484	0.29%
2021/05/31	0	0.00	298	35.52	34.15	-298	4,361	-6.83%	大賣/鉅額交易
2021/05/28	1	32.00	20	33.66	34.25	-19	4,056	-0.47%
2021/05/27	0	0.00	13	31.71	31.15	-13	3,864	-0.34%
2021/05/26	27	30.67	12	31.17	31.15	15	3,824	0.39%
2021/05/25	0	0.00	5	31.27	30.65	-5	3,796	-0.13%
2021/05/24	23	31.09	11	31.50	31.10	12	3,766	0.32%
2021/05/21	56	29.95	0	0.00	30.85	56	3,729	1.50%
2021/05/20	65	30.60	21	30.26	29.40	44	3,633	1.21%
2021/05/19	22	32.53	63	32.33	32.45	-41	3,481	-1.18%
2021/05/18	108	31.03	45	30.81	31.85	63	3,270	1.93%	大買/
2021/05/17	1	29.30	20	29.36	29.30	-19	3,044	-0.62%
2021/05/14	0	0.00	94	33.11	32.55	-94	2,927	-3.21%
2021/05/13	1	37.95	98	36.12	35.55	-97	2,797	-3.47%
2021/05/12	15	43.85	61	42.82	39.50	-46	2,669	-1.72%
2021/05/11	138	42.98	0	0.00	43.85	138	2,403	5.74%	大買/鉅額交易
2021/05/10	14	37.49	1	39.90	39.90	13	2,035	0.64%
2021/05/07	0	0.00	6	35.93	36.30	-6	1,926	-0.31%
2021/05/06	89	36.91	17	36.71	36.30	72	1,882	3.82%
2021/05/05	1	36.15	2	35.83	35.40	-1	1,810	-0.06%
2021/05/04	2	37.50	42	35.52	35.20	-40	1,723	-2.32%
2021/05/03	31	39.78	70	39.22	39.10	-39	1,641	-2.38%
2021/04/29	12	35.42	8	36.29	36.65	4	1,425	0.28%
2021/04/28	21	35.98	8	35.03	35.50	13	1,342	0.97%
2021/04/27	0	0.00	2	34.58	36.05	-2	1,307	-0.15%
2021/04/26	8	33.71	0	0.00	34.95	8	1,233	0.65%
2021/04/23	4	33.46	2	32.08	32.35	2	1,168	0.17%
2021/04/22	2	36.25	76	35.83	34.20	-74	1,118	-6.62%
2021/04/21	7	34.42	5	34.25	34.70	2	976	0.20%
2021/04/20	1	32.65	0	0.00	33.05	1	866	0.12%
2021/04/19	3	31.92	0	0.00	33.35	3	790	0.38%
2021/04/16	1	30.20	0	0.00	30.35	1	721	0.14%
2021/04/14	0	0.00	3	28.48	28.30	-3	605	-0.50%
2021/04/13	1	28.70	0	0.00	27.70	1	595	0.17%
2021/04/12	0	0.00	1	28.15	28.40	-1	590	-0.17%
2021/04/01	3	25.10	0	0.00	24.95	3	546	0.55%
2021/03/31	4	24.74	0	0.00	24.80	4	582	0.69%
2021/03/30	7	24.50	0	0.00	24.60	7	582	1.20%
2021/03/29	14	24.54	0	0.00	24.50	14	596	2.35%
2021/03/26	3	23.38	4	23.43	23.40	-1	644	-0.16%
2021/03/25	1	23.45	0	0.00	23.35	1	695	0.14%
2021/03/24	1	23.50	5	23.35	23.30	-4	705	-0.57%
2021/03/23	0	0.00	10	23.37	23.35	-10	723	-1.38%
2021/03/22	2	23.43	4	23.35	23.50	-2	750	-0.27%
2021/03/19	2	23.75	6	23.59	23.50	-4	773	-0.52%
2021/03/18	1	23.65	0	0.00	23.80	1	783	0.13%
2021/03/17	0	0.00	3	23.78	23.75	-3	793	-0.38%
2021/03/12	1	23.10	0	0.00	23.30	1	802	0.12%
2021/03/09	0	0.00	1	22.40	22.60	-1	801	-0.12%
2021/03/08	0	0.00	8	22.18	22.05	-8	803	-1.00%
2021/03/04	0	0.00	3	22.18	22.25	-3	819	-0.37%
2021/03/02	0	0.00	23	22.26	21.90	-23	821	-2.80%
2021/02/26	0	0.00	8	21.94	21.95	-8	820	-0.97%
2021/02/25	0	0.00	1	22.00	22.15	-1	819	-0.12%
2021/02/24	0	0.00	6	22.28	22.40	-6	818	-0.73%
2021/02/17	0	0.00	1	20.35	20.60	-1	790	-0.13%
2021/02/04	7	20.31	3	20.18	20.15	4	789	0.51%
2021/02/02	0	0.00	3	20.12	20.35	-3	798	-0.38%
2021/01/29	0	0.00	6	20.15	20.00	-6	795	-0.75%
2021/01/27	0	0.00	10	20.45	20.45	-10	789	-1.27%
2021/01/26	0	0.00	13	20.63	20.75	-13	788	-1.65%
2021/01/25	5	21.40	0	0.00	21.40	5	783	0.64%
2021/01/22	0	0.00	2	20.15	20.25	-2	780	-0.26%
2021/01/21	0	0.00	2	20.30	20.25	-2	779	-0.26%
2021/01/20	2	20.18	10	20.13	20.05	-8	779	-1.03%
2021/01/18	1	20.60	0	0.00	21.05	1	769	0.13%
2021/01/15	10	21.85	0	0.00	21.50	10	764	1.31%
2021/01/14	2	22.48	0	0.00	22.50	2	753	0.27%
2021/01/13	8	22.44	0	0.00	22.70	8	749	1.07%
2021/01/12	2	22.30	2	23.00	22.30	0	743	0.00%
2021/01/11	0	0.00	14	23.88	23.85	-14	733	-1.91%
2021/01/08	7	24.17	0	0.00	24.15	7	728	0.96%
2021/01/07	9	24.33	0	0.00	24.55	9	721	1.25%
2021/01/05	2	25.05	1	25.10	25.00	1	691	0.14%
2021/01/04	3	24.97	2	24.90	24.95	1	670	0.15%
2020/12/31	4	24.80	0	0.00	25.00	4	653	0.61%
2020/12/30	1	25.20	0	0.00	25.00	1	633	0.16%
2020/12/29	8	24.95	0	0.00	24.80	8	603	1.33%
2020/12/28	7	24.76	9	24.62	24.90	-2	570	-0.35%
2020/12/25	14	24.90	0	0.00	24.95	14	535	2.61%
2020/12/24	0	0.00	8	23.31	23.10	-8	488	-1.64%
2020/12/23	6	22.56	6	22.52	23.20	0	481	0.00%
2020/12/22	18	22.80	9	23.84	22.80	9	459	1.96%
2020/12/18	6	22.28	0	0.00	22.10	6	338	1.77%
2020/12/17	0	0.00	2	22.63	22.30	-2	325	-0.61%
2020/12/16	11	21.68	0	0.00	22.45	11	306	3.59%
2020/12/15	6	21.46	0	0.00	21.05	6	277	2.16%
2020/12/14	8	21.04	0	0.00	21.05	8	252	3.17%
2020/12/09	0	0.00	3	20.50	20.75	-3	201	-1.49%
2020/12/04	15	19.82	0	0.00	19.85	15	188	7.98%
2020/11/30	1	20.35	0	0.00	20.10	1	186	0.54%
2020/11/26	1	19.35	0	0.00	19.35	1	169	0.59%
2020/11/23	2	19.33	0	0.00	19.20	2	162	1.23%
2020/11/18	10	19.00	0	0.00	19.00	10	151	6.60%
2020/11/17	8	19.09	0	0.00	19.10	8	146	5.47%
2020/11/16	3	19.07	0	0.00	19.05	3	144	2.07%
2020/10/29	1	18.45	0	0.00	18.40	1	136	0.73%
2020/10/22	0	0.00	3	18.95	18.75	-3	134	-2.24%
2020/10/06	11	18.59	0	0.00	18.60	11	132	8.32%
2020/09/24	0	0.00	10	18.35	18.35	-10	131	-7.63%
2020/09/18	8	19.04	0	0.00	19.15	8	127	6.28%
2020/09/16	23	18.99	2	18.95	19.10	21	126	16.59%
2020/09/15	7	19.03	1	19.10	19.10	6	126	4.74%
2020/09/14	21	19.05	0	0.00	19.20	21	127	16.41%
2020/07/28	0	0.00	1	17.50	17.35	-1	128	-0.78%
2020/07/27	0	0.00	1	17.80	17.80	-1	129	-0.77%
2020/05/18	0	0.00	61	15.77	15.80	-61	154	-39.61%
2020/05/13	0	0.00	34	15.83	16.10	-34	148	-22.83%
2020/05/12	0	0.00	46	15.92	15.90	-46	148	-31.03%
2020/05/06	1	15.85	0	0.00	15.95	1	149	0.67%
2020/04/29	0	0.00	44	15.74	15.75	-44	148	-29.64%
2020/04/21	0	0.00	52	15.21	15.25	-52	151	-34.27%
2020/03/25	1	14.90	0	0.00	14.95	1	132	0.76%
2020/03/23	0	0.00	1	13.90	14.20	-1	122	-0.82%
2020/03/20	46	14.59	2	14.35	14.70	44	119	36.72%
2020/03/19	0	0.00	4	14.10	14.05	-4	118	-3.38%
2020/03/18	0	0.00	2	15.83	15.60	-2	112	-1.78%
2020/03/17	0	0.00	2	16.43	16.30	-2	108	-1.85%
2020/03/16	0	0.00	2	17.23	17.20	-2	105	-1.90%
2020/03/13	0	0.00	3	17.50	17.60	-3	102	-2.92%
2020/03/12	0	0.00	1	18.60	18.55	-1	97	-1.03%
2020/03/11	0	0.00	2	19.05	19.10	-2	95	-2.09%
2020/03/10	0	0.00	1	18.95	19.05	-1	94	-1.06%
2020/03/09	0	0.00	1	19.15	19.15	-1	92	-1.08%
2020/03/06	0	0.00	1	19.25	19.25	-1	89	-1.12%
2020/03/05	0	0.00	1	19.35	19.35	-1	89	-1.12%
2020/03/04	0	0.00	1	19.30	19.25	-1	89	-1.12%
2020/03/03	0	0.00	1	19.25	19.25	-1	89	-1.12%
2020/03/02	0	0.00	3	19.20	19.20	-3	90	-3.31%
2020/02/27	0	0.00	3	19.38	19.35	-3	91	-3.29%
2020/02/26	0	0.00	4	19.48	19.45	-4	90	-4.41%
2020/02/25	0	0.00	2	19.53	19.45	-2	88	-2.25%
2020/02/24	2	19.33	0	0.00	19.35	2	88	2.26%
2020/02/21	3	19.52	0	0.00	19.55	3	88	3.40%
2020/02/20	0	0.00	1	19.55	19.60	-1	87	-1.14%
2020/02/19	1	19.70	1	19.60	19.60	0	88	0.00%
2020/02/14	0	0.00	1	19.50	19.50	-1	85	-1.17%
2020/02/10	0	0.00	1	19.35	19.30	-1	86	-1.16%
2020/02/07	1	19.40	18	19.28	19.20	-17	85	-19.84%
2020/02/06	0	0.00	2	19.38	19.35	-2	86	-2.30%
2020/02/05	3	19.48	0	0.00	19.45	3	87	3.43%
2020/02/04	1	19.55	1	19.50	19.50	0	87	0.00%
2020/02/03	0	0.00	1	19.30	19.40	-1	86	-1.16%
2020/01/31	0	0.00	2	19.23	19.30	-2	84	-2.36%
2020/01/30	1	19.20	2	19.38	19.35	-1	81	-1.23%
2020/01/20	0	0.00	1	19.65	19.70	-1	76	-1.30%
2020/01/17	0	0.00	1	19.60	19.60	-1	74	-1.34%
2020/01/15	2	19.58	1	19.55	19.60	1	73	1.37%
2020/01/14	0	0.00	1	19.45	19.50	-1	72	-1.38%
2020/01/13	1	19.45	1	19.60	19.50	0	70	0.00%
2020/01/10	2	19.38	1	19.40	19.25	1	67	1.48%
2020/01/09	0	0.00	3	19.30	19.30	-3	66	-4.50%
2019/12/26	1	19.75	1	19.55	19.60	0	66	0.00%
2019/12/16	0	0.00	1	19.75	19.70	-1	73	-1.36%
2019/12/12	1	19.40	0	0.00	19.30	1	74	1.35%
2019/12/11	0	0.00	1	19.35	19.30	-1	74	-1.34%
2019/12/10	1	19.40	1	19.25	19.25	0	75	0.00%
2019/12/03	1	19.65	0	0.00	19.65	1	83	1.20%
2019/12/02	1	19.60	0	0.00	19.50	1	83	1.20%
2019/11/29	1	19.75	0	0.00	19.60	1	82	1.21%
2019/11/27	1	19.75	0	0.00	19.80	1	83	1.20%
2019/11/26	0	0.00	1	19.60	19.70	-1	83	-1.19%
2019/11/25	1	19.60	0	0.00	19.60	1	81	1.22%
2019/11/20	0	0.00	1	19.60	19.85	-1	80	-1.24%
2019/11/18	0	0.00	1	19.75	19.80	-1	80	-1.24%
2019/11/12	0	0.00	2	19.93	20.00	-2	83	-2.38%
2019/11/11	0	0.00	1	20.20	20.20	-1	82	-1.21%
2019/11/06	0	0.00	1	20.15	20.15	-1	82	-1.21%
2019/11/05	0	0.00	2	20.33	20.30	-2	81	-2.45%
2019/11/04	0	0.00	2	20.25	20.30	-2	80	-2.50%
2019/10/29	0	0.00	6	20.09	20.10	-6	93	-6.41%
2019/10/14	0	0.00	2	20.08	20.10	-2	106	-1.88%
2019/10/09	0	0.00	1	19.95	20.00	-1	104	-0.95%
2019/09/27	0	0.00	1	19.90	20.00	-1	113	-0.88%
2019/09/23	0	0.00	2	20.25	20.30	-2	118	-1.69%
2019/09/20	3	19.98	0	0.00	20.70	3	116	2.57%
2019/09/18	0	0.00	1	20.05	20.05	-1	117	-0.85%
2019/09/17	0	0.00	1	20.00	20.05	-1	117	-0.85%
2019/09/11	0	0.00	2	20.00	20.00	-2	119	-1.68%
2019/09/10	0	0.00	1	19.90	19.90	-1	116	-0.86%
2019/08/30	0	0.00	20	19.41	19.40	-20	116	-17.14%
2019/08/29	0	0.00	114	19.44	19.45	-114	117	-96.80%	大賣/鉅額交易
2019/08/22	16	19.85	0	0.00	19.85	16	120	13.29%
2019/08/20	0	0.00	1	19.85	19.90	-1	121	-0.82%
2019/08/16	0	0.00	2	19.45	19.45	-2	122	-1.64%
2019/08/14	0	0.00	2	19.55	19.50	-2	122	-1.63%
2019/08/12	0	0.00	3	19.80	19.60	-3	122	-2.45%
2019/08/08	0	0.00	2	19.75	19.90	-2	121	-1.65%
2019/08/06	0	0.00	3	19.70	19.70	-3	121	-2.46%
2019/08/05	0	0.00	1	20.05	19.90	-1	122	-0.82%
2019/08/02	0	0.00	3	20.10	20.30	-3	120	-2.48%
2019/08/01	0	0.00	2	20.53	20.40	-2	119	-1.67%
2019/07/31	0	0.00	5	20.34	20.60	-5	116	-4.30%
2019/07/30	0	0.00	3	19.85	19.85	-3	108	-2.76%
2019/07/19	0	0.00	1	19.45	19.45	-1	102	-0.97%
2019/07/16	0	0.00	1	19.80	19.60	-1	100	-1.00%
2019/07/08	0	0.00	1	19.90	19.95	-1	101	-0.99%
2019/07/05	0	0.00	1	20.05	20.00	-1	102	-0.97%
2019/07/04	0	0.00	3	19.92	19.90	-3	104	-2.88%
2019/07/03	0	0.00	1	19.60	19.60	-1	100	-0.99%
2019/07/02	0	0.00	1	19.50	19.50	-1	99	-1.01%
2019/06/27	0	0.00	1	19.20	19.20	-1	99	-1.01%
2019/06/25	0	0.00	1	18.90	18.90	-1	98	-1.01%
2019/06/21	0	0.00	1	18.70	18.75	-1	99	-1.00%
2019/06/20	0	0.00	1	18.65	18.65	-1	99	-1.00%
2019/06/19	0	0.00	1	18.55	18.75	-1	98	-1.01%
2019/06/18	0	0.00	1	18.55	18.60	-1	98	-1.02%
2019/06/17	0	0.00	1	18.55	18.60	-1	98	-1.01%
2019/06/11	0	0.00	1	18.75	18.75	-1	105	-0.95%
2019/05/27	0	0.00	1	18.20	18.55	-1	106	-0.94%
2019/05/23	0	0.00	1	18.45	18.50	-1	104	-0.95%
2019/05/21	0	0.00	1	18.90	18.95	-1	105	-0.95%
2019/05/13	0	0.00	2	18.80	18.70	-2	112	-1.78%
2019/05/09	1	19.05	1	19.00	19.00	0	110	0.00%
2019/05/02	0	0.00	1	19.20	19.30	-1	110	-0.91%
2019/04/30	0	0.00	1	19.25	19.30	-1	108	-0.92%
2019/04/29	0	0.00	0.8	19.30	19.20	-0.8	109	-0.78%
2019/04/18	0	0.00	1	19.30	19.35	-1	109	-0.91%
2019/04/17	0	0.00	1	19.35	19.40	-1	107	-0.93%
2019/04/12	0	0.00	1	19.20	19.15	-1	104	-0.96%
2019/04/11	0	0.00	1	19.30	19.15	-1	103	-0.97%
2019/04/10	0	0.00	5	19.22	19.20	-5	100	-4.96%
2019/04/09	0	0.00	1	19.35	19.35	-1	98	-1.02%
2019/04/08	0	0.00	1	19.40	19.40	-1	96	-1.04%
2019/04/02	0	0.00	1	19.40	19.45	-1	93	-1.07%
2019/04/01	0	0.00	1	19.55	19.55	-1	91	-1.09%
2019/03/28	0	0.00	1	19.50	19.50	-1	89	-1.12%
2019/03/27	0	0.00	2	19.58	19.60	-2	88	-2.26%
2019/03/26	0	0.00	1	19.65	19.65	-1	85	-1.18%
2019/03/25	0	0.00	6	19.71	19.70	-6	84	-7.12%
2019/03/21	0	0.00	1	19.80	19.85	-1	80	-1.24%
2019/03/20	0	0.00	1	19.75	19.80	-1	79	-1.26%
2019/03/19	0	0.00	2	19.85	19.85	-2	76	-2.62%
2019/03/18	0	0.00	2	20.00	19.95	-2	72	-2.74%
2019/03/07	0	0.00	1	20.20	20.20	-1	67	-1.48%
2019/03/04	0	0.00	1	20.60	20.55	-1	65	-1.52%
2019/02/26	0	0.00	1	20.55	20.65	-1	64	-1.54%
2019/02/25	0	0.00	1	20.65	20.55	-1	63	-1.57%
2019/02/21	0	0.00	1	20.30	20.25	-1	62	-1.60%
2019/02/20	0	0.00	1	20.40	20.40	-1	61	-1.63%
2019/02/15	0	0.00	2	20.43	20.35	-2	57	-3.47%
2019/02/14	0	0.00	1	19.70	20.00	-1	53	-1.88%
2019/02/13	3	19.58	0	0.00	19.55	3	51	5.79%
2019/02/12	3	19.65	1	19.55	19.55	2	51	3.91%
2019/02/11	3	19.62	1	19.50	19.50	2	51	3.90%
2019/01/29	0	0.00	1	19.30	19.50	-1	50	-1.99%
2019/01/25	3	19.45	0	0.00	19.35	3	49	6.06%
2019/01/21	3	19.52	1	19.70	19.55	2	52	3.78%
2019/01/17	4	19.23	0	0.00	19.10	4	53	7.43%
2018/12/06	0	0.00	1	19.25	19.35	-1	141	-0.70%
2018/12/05	3	19.70	0	0.00	19.70	3	142	2.11%
2018/11/30	3	19.73	0	0.00	19.60	3	146	2.05%
2018/11/26	3	19.57	1	19.75	19.65	2	151	1.32%
2018/11/23	0	0.00	3	19.65	19.40	-3	152	-1.97%
2018/11/13	3	19.25	0	0.00	19.20	3	193	1.55%
2018/11/08	0	0.00	1	19.65	19.70	-1	197	-0.51%
2018/10/31	0	0.00	1	19.40	19.55	-1	199	-0.50%
2018/10/29	1	18.70	0	0.00	18.70	1	197	0.51%
2018/10/25	0	0.00	1	18.75	18.80	-1	198	-0.50%
2018/10/24	0	0.00	1	18.65	18.85	-1	196	-0.51%
2018/10/23	0	0.00	2	18.80	18.75	-2	196	-1.02%
2018/10/22	0	0.00	1	18.75	18.90	-1	192	-0.52%
2018/10/19	242	18.66	20	18.67	18.65	222	192	115.35%	大買/鉅額交易
2018/10/18	0	0.00	42	19.17	19.25	-42	166	-25.17%
2018/10/17	4	19.51	1	19.55	19.50	3	169	1.77%
2018/10/16	0	0.00	28	19.27	19.60	-28	169	-16.53%
2018/10/15	2	19.63	2	19.55	19.60	0	169	0.00%
2018/10/12	0	0.00	49	19.35	19.65	-49	167	-29.21%
2018/10/11	4	20.08	125	19.53	19.45	-121	169	-71.54%	大賣/鉅額交易
2018/10/09	1	21.15	7	21.09	21.00	-6	171	-3.51%
2018/10/08	2	21.08	1	21.10	21.00	1	178	0.56%
2018/10/05	2	21.18	1	21.10	21.15	1	180	0.56%
2018/10/04	2	21.45	0	0.00	21.30	2	179	1.11%
2018/10/03	2	21.55	2	21.50	21.50	0	180	0.00%
2018/10/02	0	0.00	7	21.38	21.40	-7	179	-3.89%
2018/10/01	2	21.15	1	21.15	21.20	1	179	0.56%
2018/09/28	1	21.15	0	0.00	21.10	1	179	0.56%
2018/09/27	2	21.28	2	21.13	21.20	0	177	0.00%
2018/09/26	1	21.60	5	21.50	21.45	-4	174	-2.30%
2018/09/25	0	0.00	7	21.56	21.60	-7	174	-4.02%
2018/09/21	2	21.53	7	21.49	21.50	-5	173	-2.89%
2018/09/20	2	21.63	28	21.56	21.55	-26	172	-15.11%
2018/09/19	2	21.70	2	21.58	21.75	0	171	0.00%
2018/09/18	2	21.35	0	0.00	21.40	2	170	1.17%
2018/09/17	2	21.45	0	0.00	21.40	2	173	1.16%
2018/09/14	0	0.00	1	21.40	21.45	-1	173	-0.58%
2018/09/13	0	0.00	1	21.30	21.35	-1	173	-0.58%
2018/09/10	0	0.00	1	21.10	21.05	-1	170	-0.58%
2018/09/07	0	0.00	1	21.20	21.30	-1	170	-0.59%
2018/09/05	0	0.00	1	21.50	21.50	-1	171	-0.58%
2018/09/04	0	0.00	1	21.50	21.50	-1	170	-0.59%
2018/08/31	0	0.00	1	21.70	21.55	-1	170	-0.59%
2018/08/30	0	0.00	14	21.51	21.55	-14	169	-8.28%
2018/08/29	0	0.00	9	21.38	21.40	-9	168	-5.33%
2018/08/28	0	0.00	17	21.07	21.10	-17	165	-10.24%
2018/08/27	0	0.00	11	21.09	21.05	-11	162	-6.77%
2018/08/24	0	0.00	7	21.27	21.20	-7	160	-4.36%
2018/08/23	0	0.00	8	21.21	21.30	-8	159	-5.03%
2018/08/22	0	0.00	9	21.20	21.30	-9	156	-5.74%
2018/08/21	2	20.63	20	20.86	21.10	-18	154	-11.67%
2018/08/20	6	21.78	13	22.02	21.60	-7	145	-4.80%
2018/08/17	0	0.00	2	22.83	22.80	-2	132	-1.51%
2018/08/16	0	0.00	1	23.05	23.10	-1	131	-0.76%
2018/08/13	0	0.00	12	23.67	23.50	-12	134	-8.93%
2018/08/09	0	0.00	3	24.07	23.90	-3	137	-2.19%
2018/08/08	0	0.00	27	23.96	23.90	-27	139	-19.35%
2018/08/07	22	23.85	1	23.70	23.85	21	142	14.73%
2018/08/06	0	0.00	6	23.68	23.65	-6	145	-4.11%
2018/08/03	0	0.00	12	23.65	23.65	-12	146	-8.20%
2018/08/02	0	0.00	24	23.66	23.60	-24	147	-16.31%
2018/08/01	0	0.00	10	24.01	24.00	-10	145	-6.88%
2018/07/31	0	0.00	10	24.00	24.05	-10	144	-6.91%
2018/07/30	0	0.00	10	23.91	23.85	-10	143	-6.95%
2018/07/27	0	0.00	2	23.73	23.75	-2	142	-1.40%
2018/07/26	0	0.00	11	23.66	23.80	-11	144	-7.63%
2018/07/25	0	0.00	11	23.35	23.30	-11	143	-7.68%
2018/07/24	0	0.00	12	23.23	23.20	-12	142	-8.41%
2018/07/23	0	0.00	10	23.24	23.15	-10	140	-7.11%
2018/07/20	0	0.00	1	23.80	23.75	-1	140	-0.71%
2018/07/19	2	24.00	2	23.95	23.95	0	138	0.00%
2018/07/18	3	24.08	5	24.08	24.00	-2	139	-1.44%
2018/07/17	0	0.00	8	25.91	26.00	-8	133	-5.97%
2018/07/16	1	26.15	8	26.08	26.00	-7	123	-5.67%
2018/07/13	0	0.00	8	25.99	26.15	-8	118	-6.77%
2018/07/12	0	0.00	10	26.05	26.10	-10	117	-8.54%
2018/07/11	0	0.00	10	26.20	26.30	-10	116	-8.56%
2018/07/10	0	0.00	9	26.04	26.15	-9	118	-7.57%
2018/07/09	0	0.00	10	26.11	26.05	-10	119	-8.35%
2018/07/06	0	0.00	10	25.81	25.90	-10	120	-8.32%
2018/07/05	0	0.00	6	25.91	25.90	-6	120	-4.97%
2018/07/04	0	0.00	3	25.92	26.00	-3	121	-2.46%
2018/07/03	0	0.00	6	25.95	25.90	-6	122	-4.88%
2018/07/02	0	0.00	4	26.03	25.95	-4	122	-3.26%
2018/06/27	1	25.90	2	25.93	26.10	-1	129	-0.77%
2018/06/26	2	26.03	2	25.95	25.85	0	129	0.00%
2018/06/25	2	26.33	0	0.00	26.25	2	126	1.58%
2018/06/19	0	0.00	1	26.20	26.20	-1	131	-0.76%
2018/06/15	0	0.00	6	26.53	26.50	-6	133	-4.51%
2018/06/14	0	0.00	3	26.28	26.40	-3	132	-2.27%
2018/06/13	0	0.00	2	26.35	26.30	-2	131	-1.52%
2018/06/12	0	0.00	5	26.29	26.20	-5	135	-3.69%
2018/06/11	0	0.00	3	26.13	26.10	-3	140	-2.14%
2018/06/07	0	0.00	4	26.06	26.10	-4	140	-2.85%
2018/06/06	0	0.00	4	26.04	26.05	-4	140	-2.84%
2018/06/05	0	0.00	7	26.10	26.10	-7	143	-4.89%
2018/06/04	0	0.00	3	26.17	26.15	-3	146	-2.05%
2018/06/01	4	26.05	0	0.00	26.00	4	146	2.74%
2018/05/28	0	0.00	1	26.15	26.25	-1	152	-0.66%
2018/05/25	0	0.00	6	25.58	25.55	-6	151	-3.96%
2018/05/24	0	0.00	4	25.55	25.55	-4	151	-2.63%
2018/05/23	0	0.00	12	25.68	25.60	-12	151	-7.91%
2018/05/22	0	0.00	10	25.74	25.70	-10	152	-6.55%
2018/05/21	0	0.00	7	25.87	25.85	-7	153	-4.57%
2018/05/18	0	0.00	8	26.09	25.90	-8	153	-5.21%
2018/05/17	0	0.00	6	26.19	26.15	-6	152	-3.94%
2018/05/16	0	0.00	8	26.11	26.15	-8	152	-5.25%
2018/05/15	0	0.00	8	26.34	26.30	-8	152	-5.24%
2018/05/14	0	0.00	8	26.77	26.70	-8	160	-4.99%
2018/05/11	2	26.95	5	26.88	26.85	-3	157	-1.90%
2018/05/03	36	26.95	0	0.00	27.00	36	166	21.67%
2018/04/30	0	0.00	1	26.70	26.70	-1	168	-0.59%
2018/04/27	0	0.00	1	26.70	26.75	-1	168	-0.59%
2018/04/26	0	0.00	1	26.85	26.85	-1	169	-0.59%
2018/04/24	0	0.00	1	26.95	26.90	-1	170	-0.59%
2018/04/23	0	0.00	1	27.05	27.10	-1	170	-0.59%
2018/04/20	0	0.00	1	27.25	27.20	-1	170	-0.59%
2018/04/19	0	0.00	4	27.14	27.10	-4	174	-2.29%
2018/04/18	0	0.00	12	27.07	27.05	-12	175	-6.83%
2018/04/17	6	27.05	11	27.07	27.10	-5	176	-2.83%
2018/04/16	0	0.00	12	27.08	27.00	-12	178	-6.71%
2018/04/13	0	0.00	9	27.28	27.20	-9	177	-5.08%
2018/04/12	0	0.00	9	27.31	27.35	-9	178	-5.05%
2018/04/11	0	0.00	13	27.50	27.50	-13	181	-7.14%
2018/04/10	0	0.00	18	27.84	27.55	-18	181	-9.90%
2018/04/09	0	0.00	10	27.86	27.90	-10	183	-5.46%
2018/04/03	0	0.00	10	27.66	27.65	-10	189	-5.29%
2018/04/02	0	0.00	11	27.89	27.85	-11	190	-5.77%
2018/03/30	1	27.80	11	27.68	27.75	-10	198	-5.03%
2018/03/29	0	0.00	8	27.19	27.30	-8	194	-4.11%
2018/03/28	0	0.00	9	27.16	27.15	-9	195	-4.61%
2018/03/27	0	0.00	9	27.16	27.15	-9	196	-4.58%
2018/03/26	0	0.00	14	27.06	27.05	-14	196	-7.12%
2018/03/23	0	0.00	10	27.07	27.10	-10	195	-5.11%
2018/03/22	0	0.00	9	27.49	27.35	-9	194	-4.62%
2018/03/21	0	0.00	1	27.60	27.60	-1	195	-0.51%
2018/03/16	12	27.85	2	28.03	27.85	10	206	4.83%
2018/03/15	0	0.00	12	27.75	27.80	-12	201	-5.95%
2018/03/14	0	0.00	8	26.96	26.90	-8	198	-4.04%
2018/03/13	0	0.00	8	26.98	26.90	-8	198	-4.03%
2018/03/12	2	26.95	9	26.94	26.95	-7	198	-3.52%
2018/03/09	0	0.00	12	26.76	26.80	-12	198	-6.04%
2018/03/08	0	0.00	20	26.96	27.05	-20	198	-10.09%
2018/03/07	0	0.00	12	27.07	27.10	-12	198	-6.05%
2018/03/06	0	0.00	9	27.14	27.05	-9	202	-4.43%
2018/03/05	0	0.00	13	27.22	27.15	-13	207	-6.27%
2018/03/02	0	0.00	12	28.10	28.10	-12	208	-5.76%
2018/03/01	0	0.00	15	28.33	28.40	-15	210	-7.11%
2018/02/27	0	0.00	9	28.37	28.40	-9	212	-4.24%
2018/02/26	0	0.00	9	28.56	28.55	-9	212	-4.24%
2018/02/23	0	0.00	10	28.36	28.35	-10	212	-4.70%
2018/02/22	0	0.00	10	28.03	28.10	-10	214	-4.65%
2018/02/21	4	27.15	21	27.33	27.45	-17	217	-7.81%
2018/02/12	0	0.00	46	26.82	26.90	-46	219	-20.92%
2018/02/09	0	0.00	8	26.62	26.85	-8	225	-3.55%
2018/02/08	0	0.00	9	27.22	27.20	-9	229	-3.93%
2018/02/07	0	0.00	26	27.12	27.20	-26	238	-10.89%
2018/02/06	0	0.00	26	26.94	26.70	-26	255	-10.17%
2018/02/05	0	0.00	12	27.78	27.95	-12	286	-4.19%
2018/02/02	0	0.00	10	28.02	28.00	-10	290	-3.45%
2018/02/01	0	0.00	3	27.97	27.90	-3	292	-1.03%
2018/01/31	0	0.00	7	27.84	28.00	-7	296	-2.36%
2018/01/30	0	0.00	7	28.19	28.15	-7	297	-2.35%
2018/01/26	0	0.00	5	28.56	28.60	-5	305	-1.63%
2018/01/25	0	0.00	7	28.61	28.50	-7	318	-2.20%
2018/01/24	0	0.00	5	28.50	28.50	-5	323	-1.55%
2018/01/23	3	28.45	4	28.36	28.50	-1	328	-0.30%
2018/01/22	0	0.00	29	28.46	28.50	-29	333	-8.69%
2018/01/19	0	0.00	18	28.59	28.55	-18	336	-5.34%
2018/01/18	1	28.90	19	28.64	28.55	-18	337	-5.33%
2018/01/17	0	0.00	13	28.64	28.85	-13	338	-3.84%
2018/01/16	0	0.00	10	28.57	28.60	-10	337	-2.96%
2018/01/15	0	0.00	20	28.68	28.50	-20	341	-5.86%
2018/01/12	3	29.08	17	29.13	29.20	-14	376	-3.72%
2018/01/11	0	0.00	28	28.86	28.95	-28	379	-7.38%
2018/01/10	1	29.30	25	29.14	29.15	-24	379	-6.32%
2018/01/09	3	29.22	6	29.09	29.00	-3	376	-0.80%
2018/01/08	5	29.40	4	29.36	29.30	1	381	0.26%
2018/01/05	0	0.00	5	29.08	29.10	-5	381	-1.31%
2018/01/04	0	0.00	3	29.27	29.25	-3	380	-0.79%
2018/01/03	0	0.00	6	29.26	29.40	-6	385	-1.56%
2018/01/02	0	0.00	4	29.36	29.50	-4	385	-1.04%