國揚 (2505)-台灣摩根士丹利券商分點個股進出

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

國揚

(2505)

可現股當沖

股價
22.35
漲跌
▲0.35
漲幅
+1.59%
成交量
209張
產業
上市營建類股
153人加入追蹤

立即追蹤
本地時間:13:30(已收盤)

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

國揚 (2505)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
2024/11/20	3.7	21.68	20	21.54	22.00	-16.3	329	-4.95%
2024/11/19	2	21.30	10	21.12	21.50	-8	342	-2.34%
2024/11/18	1	20.90	12	21.18	21.20	-11	357	-3.07%
2024/11/15	0	0.00	2	21.03	21.15	-2	395	-0.51%
2024/11/14	2	21.20	18	20.92	20.80	-16	420	-3.81%
2024/11/13	18	21.10	24	21.03	21.30	-6	423	-1.42%
2024/11/12	35	21.49	22	21.43	21.50	13	429	3.03%
2024/11/11	19.2	21.61	9	21.45	21.75	10.2	429	2.38%
2024/11/08	10.1	21.75	27	21.73	21.60	-16.9	431	-3.91%
2024/11/07	16	21.63	11	21.53	21.80	5	441	1.13%
2024/11/06	5	21.49	4	21.45	21.40	1	448	0.22%
2024/11/05	8	21.53	14	21.49	21.35	-6	459	-1.30%
2024/11/04	1	21.70	25	21.44	21.30	-24	500	-4.80%
2024/11/01	31	21.49	16	21.29	21.75	15	544	2.76%
2024/10/30	31	21.10	7	20.84	21.05	24	573	4.18%
2024/10/29	25	20.88	5	21.14	20.80	20	629	3.18%
2024/10/28	10	21.47	7	21.39	21.45	3	637	0.47%
2024/10/25	2	21.48	3	21.65	21.40	-1	657	-0.15%
2024/10/24	3	21.70	64	21.75	21.65	-61	726	-8.39%
2024/10/23	11	22.15	7	22.16	22.10	4	730	0.55%
2024/10/22	6	22.24	2	22.25	22.10	4	745	0.54%
2024/10/21	3	22.23	11	22.25	22.20	-8	759	-1.05%
2024/10/18	2	22.38	13	22.36	22.45	-11	782	-1.41%
2024/10/17	9	22.42	2	22.35	22.50	7	796	0.88%
2024/10/16	4	22.28	8	22.11	22.10	-4	819	-0.49%
2024/10/15	0	0.00	10	22.26	22.25	-10	838	-1.19%
2024/10/14	5	22.32	2	22.50	22.50	3	884	0.34%
2024/10/11	4	22.14	8	21.99	22.00	-4	892	-0.45%
2024/10/09	1	22.15	48	22.15	21.90	-47	895	-5.25%
2024/10/08	9	22.44	7	22.36	22.30	2	899	0.22%
2024/10/07	2	22.55	4	22.53	22.60	-2	910	-0.22%
2024/10/04	13	22.57	20	22.48	22.50	-7	920	-0.76%
2024/10/01	2	22.70	49	22.88	22.55	-47	918	-5.11%
2024/09/30	1.5	23.30	13	23.24	23.25	-11.5	924	-1.24%
2024/09/27	9.3	23.31	17	23.33	23.45	-7.7	926	-0.84%
2024/09/26	4	23.01	2	23.15	22.90	2	931	0.21%
2024/09/25	1	23.30	3	23.08	23.10	-2	954	-0.21%
2024/09/24	33	23.19	0	0.00	22.90	33	957	3.45%
2024/09/23	8	23.31	4	23.18	23.05	4	953	0.42%
2024/09/20	1	24.15	190	24.19	24.20	-189	932	-20.26%	大賣/鉅額交易
2024/09/19	6	25.13	11	24.99	25.15	-5	912	-0.55%
2024/09/18	16	24.76	10	24.82	24.65	6	916	0.65%
2024/09/16	8	24.81	4	24.81	24.70	4	928	0.43%
2024/09/13	2	24.63	5	24.58	24.40	-3	937	-0.32%
2024/09/12	5	24.56	26	24.50	24.40	-21	945	-2.22%
2024/09/11	1	24.60	11	24.36	24.40	-10	953	-1.05%
2024/09/10	1	25.15	31	24.62	24.50	-30	958	-3.13%
2024/09/09	3	24.80	15	24.73	24.70	-12	975	-1.23%
2024/09/06	2	25.45	28	25.46	25.35	-26	985	-2.64%
2024/09/05	16	25.92	30	25.75	25.55	-14	1,015	-1.38%
2024/09/04	4	25.49	39	25.45	25.20	-35	1,099	-3.18%
2024/09/03	0.2	26.90	20	26.70	26.70	-19.8	1,129	-1.75%
2024/09/02	1	26.90	12	26.97	26.90	-11	1,138	-0.97%
2024/08/30	13	27.11	40	27.00	27.00	-27	1,145	-2.36%
2024/08/29	5	26.79	17	26.76	26.90	-12	1,153	-1.04%
2024/08/28	5	27.02	62	26.94	27.05	-57	1,164	-4.90%
2024/08/27	1	27.00	4	27.00	26.95	-3	1,181	-0.25%
2024/08/26	2	26.75	26	26.82	26.65	-24	1,187	-2.02%
2024/08/23	0	0.00	125	26.57	26.65	-125	1,190	-10.50%	大賣/鉅額交易
2024/08/22	3	27.25	80	27.40	27.05	-77	1,184	-6.50%
2024/08/21	15	27.91	8	27.70	28.05	7	1,183	0.59%
2024/08/20	28	28.60	3	28.60	28.50	25	1,185	2.11%
2024/08/19	49	29.51	1	29.75	29.50	48	1,190	4.03%
2024/08/16	51	28.47	2	27.90	28.65	49	1,166	4.20%
2024/08/15	24	27.05	4	26.80	27.35	20	1,157	1.73%
2024/08/14	16	26.55	3	26.23	26.55	13	1,172	1.11%
2024/08/13	2	25.58	15	25.57	25.55	-13	1,187	-1.09%
2024/08/12	14	25.93	2.5	25.78	25.65	11.5	1,209	0.95%
2024/08/09	5	25.64	22	25.52	25.35	-17	1,232	-1.38%
2024/08/08	9	24.72	49	24.43	24.85	-40	1,265	-3.16%
2024/08/07	73	25.47	14	24.98	25.40	59	1,273	4.63%
2024/08/06	0	0.00	188	24.75	24.50	-188	1,291	-14.56%	大賣/鉅額交易
2024/08/05	0	0.00	122	25.97	25.80	-122	1,283	-9.50%	大賣/鉅額交易
2024/08/02	37	28.80	23	29.00	28.60	14	1,272	1.10%
2024/08/01	167	29.82	4	29.48	30.20	163	1,310	12.44%	大買/鉅額交易
2024/07/31	73	29.15	0	0.00	28.85	73	1,322	5.52%
2024/07/30	49	29.19	6	28.91	29.15	43	1,456	2.95%
2024/07/29	113	29.77	33	29.43	29.00	80	1,578	5.07%	大買/
2024/07/26	79	28.41	2	27.78	28.60	77	1,627	4.73%
2024/07/23	87	28.43	0	0.00	28.40	87	1,851	4.70%
2024/07/22	38	27.65	2	27.15	27.60	36	2,139	1.68%
2024/07/19	85	28.12	1	27.95	28.00	84	2,201	3.82%
2024/07/18	95	28.90	0	0.00	28.85	95	2,220	4.28%
2024/07/17	75	29.26	1	29.05	29.15	74	2,333	3.17%
2024/07/16	35	29.14	2	28.90	28.95	33	2,423	1.36%
2024/07/15	95	28.46	13	28.85	28.85	82	2,418	3.39%
2024/07/12	57	27.94	8	27.78	27.55	49	2,394	2.05%
2024/07/11	57	27.75	0	0.00	27.85	57	2,392	2.38%
2024/07/10	54	27.49	1	27.60	27.70	53	2,403	2.21%
2024/07/09	31	27.27	5	27.45	26.80	26	2,409	1.08%
2024/07/08	20	27.81	2	27.73	27.70	18	2,406	0.75%
2024/07/05	38	27.85	0	0.00	27.85	38	2,412	1.58%
2024/07/04	38	27.93	0	0.00	27.90	38	2,426	1.57%
2024/07/03	60	27.92	0	0.00	27.85	60	2,432	2.47%
2024/07/02	53	28.02	0	0.00	28.00	53	2,444	2.17%
2024/07/01	64	28.21	19	27.61	28.10	45	2,473	1.82%
2024/06/28	11	27.12	9	26.77	27.15	2	2,476	0.08%
2024/06/27	13	26.65	32	26.41	26.65	-19	2,494	-0.76%
2024/06/26	7	26.68	5	26.53	26.50	2	2,546	0.08%
2024/06/25	6	26.65	9	26.61	26.65	-3	2,576	-0.12%
2024/06/24	26	27.00	2	26.88	26.85	24	2,594	0.93%
2024/06/21	16	27.12	19	27.06	27.10	-3	2,627	-0.11%
2024/06/20	16	27.18	44	27.02	27.10	-28	2,640	-1.06%
2024/06/19	25	27.27	29	27.26	27.20	-4	2,681	-0.15%
2024/06/18	13	27.52	30	27.36	27.35	-17	2,744	-0.62%
2024/06/17	6	27.73	12	27.60	27.45	-6	2,782	-0.22%
2024/06/14	89	28.05	30	27.87	28.00	59	2,780	2.12%
2024/06/13	11	27.54	52	27.39	27.50	-41	2,775	-1.48%
2024/06/12	4	28.80	91.1	27.85	27.75	-87.1	2,765	-3.15%
2024/06/11	67	30.30	102	29.74	29.00	-35	2,737	-1.28%	大賣/
2024/06/07	155	28.93	9	28.50	29.35	146	2,654	5.50%	大買/鉅額交易
2024/06/06	79	27.96	33	27.82	27.95	46	2,619	1.76%
2024/06/05	35	28.25	49	28.11	28.10	-14	2,612	-0.54%
2024/06/04	80	28.09	37	27.94	28.20	43	2,611	1.65%
2024/06/03	56	27.69	39.3	27.53	27.85	16.7	2,610	0.64%
2024/05/31	142	27.78	66	27.92	27.60	76	2,599	2.92%	大買/
2024/05/30	28	26.74	29	26.66	26.70	-1	2,581	-0.04%
2024/05/29	79	26.38	44	26.55	26.60	35	2,580	1.36%
2024/05/28	38	26.46	85	26.43	26.35	-47	2,571	-1.83%
2024/05/27	37.2	26.51	68	26.53	26.30	-30.8	2,565	-1.20%
2024/05/24	39	26.80	127	26.75	26.65	-88	2,560	-3.44%	大賣/
2024/05/23	0	0.00	126	27.07	27.05	-126	2,551	-4.94%	大賣/鉅額交易
2024/05/22	4	28.15	35	28.14	28.15	-31	2,542	-1.22%
2024/05/21	30	28.50	6	28.28	28.25	24	2,535	0.95%
2024/05/20	72	29.43	37	29.42	29.20	35	2,533	1.38%
2024/05/17	105	28.82	58	28.70	29.05	47	2,512	1.87%	大買/
2024/05/16	184	28.28	12	28.53	28.60	172	2,497	6.89%	大買/鉅額交易
2024/05/15	43	27.83	1	27.75	27.60	42	2,476	1.70%
2024/05/14	27	28.76	93	28.44	28.30	-66	2,458	-2.68%
2024/05/13	25	29.52	0	0.00	29.45	25	2,417	1.03%
2024/05/10	129	29.78	53	29.50	29.70	76	2,403	3.16%	大買/
2024/05/09	48	29.63	189	29.13	29.05	-141	2,376	-5.93%	大賣/鉅額交易
2024/05/08	18	29.75	99	29.40	29.15	-81	2,351	-3.45%
2024/05/07	22	30.62	265	30.31	30.15	-243	2,319	-10.48%	大賣/鉅額交易
2024/05/06	226	31.28	215	31.10	31.40	11	2,252	0.49%	大買/大賣/
2024/05/03	262	30.96	67	31.18	31.40	195	2,183	8.93%	大買/鉅額交易
2024/05/02	234	30.64	86	29.04	31.15	148	2,041	7.25%	大買/鉅額交易
2024/04/30	281	28.79	150	28.76	28.35	131	1,904	6.88%	大買/大賣/鉅額交易
2024/04/29	28	30.91	415	30.94	30.70	-387	1,787	-21.65%	大賣/鉅額交易
2024/04/26	365	31.02	76	30.17	31.30	289	1,557	18.56%	大買/鉅額交易
2024/04/25	104	28.82	4	28.75	28.85	100	1,258	7.95%	大買/
2024/04/24	48	28.96	77	28.60	28.55	-29	1,186	-2.44%
2024/04/23	114	28.50	5	28.29	28.70	109	1,161	9.38%	大買/鉅額交易
2024/04/22	78	28.87	57	28.52	28.20	21	1,049	2.00%
2024/04/19	21	27.30	7	27.48	27.05	14	952	1.47%
2024/04/18	71	27.38	10	27.07	27.70	61	940	6.49%
2024/04/17	49	26.96	2	26.83	26.80	47	924	5.09%
2024/04/16	7	26.89	4	26.89	26.95	3	927	0.32%
2024/04/15	12	27.16	7	27.39	27.45	5	929	0.54%
2024/04/12	35	27.90	2	27.80	27.80	33	922	3.58%
2024/04/11	3	27.55	4	27.43	27.70	-1	935	-0.11%
2024/04/10	82	28.51	1	28.20	28.25	81	929	8.71%
2024/04/09	3	28.13	0	0.00	28.10	3	929	0.32%
2024/04/08	12	27.33	35	27.26	27.35	-23	924	-2.49%
2024/04/03	25	26.88	4	26.79	26.70	21	923	2.28%
2024/04/02	22	27.70	3	27.30	27.60	19	908	2.09%
2024/04/01	1	28.45	7	28.27	28.10	-6	896	-0.67%
2024/03/29	8	27.90	11	28.20	27.65	-3	884	-0.34%
2024/03/28	77	27.19	1	27.45	27.65	76	848	8.95%
2024/03/27	0	0.00	5	26.70	26.80	-5	830	-0.60%
2024/03/26	53	26.67	1	26.65	26.65	52	869	5.98%
2024/03/25	0.9	26.30	11	26.45	26.55	-10.1	864	-1.16%
2024/03/22	0	0.00	1	25.75	26.20	-1	927	-0.11%
2024/03/21	0.9	25.65	0	0.00	25.80	0.9	994	0.09%
2024/03/20	28	24.13	8	24.31	24.45	20	938	2.13%
2024/03/08	0	0.00	3	22.02	22.00	-3	862	-0.35%
2024/03/07	0	0.00	4	22.13	22.30	-4	857	-0.47%
2024/03/05	2	21.98	1	21.95	22.00	1	843	0.12%
2024/02/26	1	22.95	0	0.00	23.00	1	816	0.12%
2024/02/05	0	0.00	6	21.83	21.80	-6	754	-0.80%
2024/02/02	0	0.00	2	21.93	22.00	-2	751	-0.27%
2024/02/01	5	21.98	2	21.80	22.00	3	749	0.40%
2024/01/31	1	21.90	17	21.86	21.90	-16	747	-2.14%
2024/01/17	26	21.55	9	21.52	21.55	17	703	2.42%
2024/01/16	0	0.00	20	22.62	22.30	-20	683	-2.93%
2024/01/15	0	0.00	9	22.99	23.00	-9	666	-1.35%
2024/01/12	0	0.00	3	22.88	22.70	-3	652	-0.46%
2024/01/11	0	0.00	9	22.96	23.00	-9	646	-1.39%
2024/01/10	9	22.67	1	22.85	22.75	8	639	1.25%
2024/01/08	0	0.00	5	23.85	23.55	-5	607	-0.82%
2024/01/04	0	0.00	6	23.08	23.20	-6	573	-1.05%
2024/01/03	0	0.00	14	22.94	22.90	-14	562	-2.49%
2024/01/02	13	23.48	11	23.60	23.40	2	544	0.37%
2023/12/29	0	0.00	3	23.45	23.50	-3	533	-0.56%
2023/12/27	6	22.85	0	0.00	22.95	6	499	1.20%
2023/12/26	20	22.60	0	0.00	22.60	20	482	4.15%
2023/12/22	0	0.00	1	22.00	22.40	-1	446	-0.22%
2023/12/21	0	0.00	25	22.50	22.15	-25	429	-5.82%
2023/12/19	5	21.37	0	0.00	21.55	5	340	1.47%
2023/12/15	65	19.48	160	19.36	19.30	-95	135	-69.86%	大賣/
2023/11/01	0	0.00	0.5	17.80	18.00	-0.5	183	-0.26%
2023/08/28	0	0.00	1	18.85	18.90	-1	328	-0.30%
2023/08/25	0	0.00	1	18.85	18.85	-1	328	-0.30%
2023/08/24	0	0.00	5	18.80	18.80	-5	332	-1.50%
2023/08/23	0	0.00	2	18.85	18.80	-2	337	-0.59%
2023/08/21	0	0.00	2	18.90	18.90	-2	346	-0.58%
2023/08/17	15	19.54	4	19.35	19.30	11	345	3.18%
2023/08/15	0	0.00	1	19.10	19.20	-1	345	-0.29%
2023/08/09	0	0.00	5	18.90	19.10	-5	352	-1.42%
2023/08/07	0	0.00	6	18.95	19.00	-6	352	-1.70%
2023/08/02	11	19.54	0	0.00	19.50	11	343	3.20%
2023/07/31	1	19.45	0	0.00	19.30	1	324	0.31%
2023/07/28	3	18.95	0	0.00	19.05	3	313	0.96%
2023/07/26	8	18.65	0	0.00	18.65	8	298	2.68%
2023/06/07	13	18.85	0	0.00	18.85	13	256	5.07%
2023/06/06	18	18.78	0	0.00	18.75	18	252	7.12%
2023/06/05	26	18.76	0	0.00	18.75	26	252	10.28%
2023/05/25	10	18.83	1	18.80	18.85	9	249	3.61%
2023/05/24	10	18.85	0	0.00	18.85	10	248	4.02%
2023/05/23	25	18.79	0	0.00	18.75	25	247	10.10%
2023/05/22	18	18.81	0	0.00	18.75	18	245	7.34%
2023/05/19	61	18.78	0	0.00	18.80	61	239	25.44%
2023/05/18	58	18.64	0	0.00	18.70	58	233	24.86%
2023/04/21	0	0.00	3	18.40	18.25	-3	222	-1.35%
2023/04/20	0	0.00	1	18.40	18.40	-1	220	-0.45%
2023/04/06	0	0.00	4	18.26	18.25	-4	210	-1.90%
2023/03/27	1	18.50	0	0.00	18.45	1	202	0.49%
2023/03/24	0	0.00	1	18.50	18.50	-1	201	-0.50%
2023/03/20	0	0.00	1	18.15	18.20	-1	199	-0.50%
2023/03/17	7	18.06	0	0.00	18.05	7	200	3.49%
2023/03/15	0	0.00	4	18.60	18.60	-4	189	-2.11%
2023/02/21	6	19.05	0	0.00	19.00	6	162	3.69%
2023/02/16	7	18.66	1	18.65	18.60	6	163	3.68%
2023/02/08	18	18.60	0	0.00	18.55	18	153	11.76%
2023/02/07	14	18.56	2	18.55	18.50	12	149	8.03%
2023/02/06	11	18.60	3	18.45	18.60	8	149	5.36%
2023/02/03	0	0.00	1	18.60	18.60	-1	148	-0.67%
2023/02/02	16	18.55	4	18.51	18.50	12	147	8.12%
2023/02/01	30	18.42	2	18.43	18.55	28	146	19.09%
2023/01/31	0	0.00	4	18.28	18.35	-4	144	-2.77%
2023/01/30	0	0.00	4	18.23	18.25	-4	144	-2.78%
2023/01/17	12	18.20	0	0.00	18.20	12	142	8.43%
2023/01/16	6	18.15	0	0.00	18.10	6	140	4.27%
2022/12/29	0	0.00	7	17.91	17.90	-7	141	-4.93%
2022/12/01	30	19.33	0	0.00	19.30	30	151	19.82%
2022/11/30	6	19.30	0	0.00	19.30	6	149	4.00%
2022/11/29	11	19.01	0	0.00	19.00	11	148	7.42%
2022/11/28	11	19.24	0	0.00	19.00	11	145	7.55%
2022/11/24	7	19.15	0	0.00	19.10	7	146	4.78%
2022/11/17	10	18.94	0	0.00	18.90	10	145	6.89%
2022/11/16	5	18.99	0.1	19.13	18.85	5	145	3.41%
2022/11/15	5	19.25	2.2	19.12	19.25	2.8	139	2.04%
2022/11/14	0	0.00	0.1	19.10	19.25	-0.1	136	-0.10%
2022/11/11	14	19.10	0.2	19.10	19.05	13.8	135	10.13%
2022/11/10	0	0.00	0.2	18.55	18.85	-0.2	136	-0.14%
2022/11/09	0	0.00	0.3	18.35	18.70	-0.3	136	-0.18%
2022/11/04	0	0.00	3	17.80	17.95	-3	134	-2.24%
2022/11/03	0	0.00	3	17.82	18.05	-3	134	-2.23%
2022/11/02	0	0.00	8	17.89	17.90	-8	136	-5.86%
2022/11/01	0	0.00	11	17.88	17.85	-11	138	-7.95%
2022/10/28	0	0.00	1	17.95	17.85	-1	142	-0.70%
2022/10/25	0	0.00	2	18.20	18.20	-2	146	-1.37%
2022/10/20	3	17.90	0	0.00	17.90	3	153	1.96%
2022/10/19	1	18.10	0	0.00	18.20	1	155	0.64%
2022/10/17	0	0.00	1	18.15	18.05	-1	158	-0.63%
2022/10/14	9	18.35	0	0.00	18.35	9	160	5.62%
2022/10/11	1	18.10	0	0.00	18.10	1	166	0.60%
2022/10/07	0	0.00	2	18.03	18.25	-2	165	-1.21%
2022/09/26	4	19.19	0	0.00	19.10	4	184	2.17%
2022/09/22	1	19.70	6	19.55	19.70	-5	190	-2.63%
2022/09/20	0	0.00	1	19.50	19.55	-1	188	-0.53%
2022/09/19	0	0.00	4	19.53	19.50	-4	190	-2.09%
2022/09/16	21	19.60	0	0.00	19.60	21	196	10.67%
2022/09/15	0	0.00	1	19.55	19.60	-1	199	-0.50%
2022/09/01	0	0.00	3	19.45	19.65	-3	219	-1.36%
2022/08/29	0	0.00	5	19.65	19.60	-5	218	-2.29%
2022/08/19	15	20.10	0	0.00	20.10	15	221	6.78%
2022/08/17	12	20.13	15	20.07	20.15	-3	226	-1.32%
2022/08/04	0	0.00	4	19.09	19.30	-4	236	-1.69%
2022/08/03	0	0.00	1	19.30	19.40	-1	235	-0.43%
2022/08/02	2	19.38	7	19.40	19.40	-5	236	-2.12%
2022/07/28	0	0.00	1	19.45	19.40	-1	233	-0.43%
2022/07/25	0	0.00	4	19.10	19.15	-4	226	-1.76%
2022/07/21	6	18.80	0	0.00	18.80	6	230	2.60%
2022/07/20	0	0.00	10	18.59	18.50	-10	230	-4.34%
2022/07/19	0	0.00	3	18.05	18.40	-3	239	-1.25%
2022/07/15	0	0.00	3	17.95	17.90	-3	241	-1.24%
2022/07/13	0	0.00	10	17.85	17.95	-10	242	-4.12%
2022/07/12	0	0.00	15	17.63	17.60	-15	241	-6.21%
2022/07/08	0	0.00	3	17.67	17.85	-3	235	-1.27%
2022/07/07	0	0.00	8	17.70	17.70	-8	235	-3.40%
2022/07/05	3	17.70	0	0.00	17.85	3	241	1.24%
2022/07/04	9	17.34	4	17.83	17.35	5	240	2.07%
2022/06/30	3	18.90	0	0.00	18.85	3	246	1.22%
2022/06/27	15	19.90	0	0.00	19.80	15	258	5.81%
2022/06/24	6	19.63	0	0.00	19.50	6	258	2.32%
2022/06/23	3	19.28	0	0.00	18.95	3	259	1.15%
2022/06/22	13	18.94	0	0.00	18.85	13	261	4.97%
2022/06/21	28	19.42	0	0.00	19.45	28	263	10.63%
2022/06/15	0	0.00	6	19.90	19.95	-6	268	-2.23%
2022/06/14	1	19.95	2	19.65	19.90	-1	276	-0.36%
2022/06/13	0	0.00	30	19.96	19.90	-30	281	-10.65%
2022/06/10	0	0.00	7	20.34	20.35	-7	282	-2.48%
2022/06/09	0	0.00	2	20.63	20.65	-2	283	-0.71%
2022/06/07	0	0.00	9	20.38	20.40	-9	288	-3.12%
2022/06/06	2	20.40	5	20.34	20.40	-3	289	-1.04%
2022/06/02	0	0.00	1	20.55	20.50	-1	292	-0.34%
2022/05/31	2	20.70	0	0.00	20.60	2	302	0.66%
2022/05/30	25	20.79	0	0.00	20.80	25	306	8.15%
2022/05/27	8	20.65	0	0.00	20.70	8	307	2.60%
2022/05/25	64	20.42	0	0.00	20.65	64	308	20.71%
2022/05/23	2	19.90	0	0.00	20.00	2	311	0.64%
2022/05/19	0	0.00	4	19.29	19.50	-4	316	-1.26%
2022/05/18	1	19.35	4	19.58	19.55	-3	316	-0.95%
2022/05/17	24	19.35	0	0.00	19.35	24	316	7.58%
2022/05/16	5	19.39	10	19.30	19.30	-5	318	-1.57%
2022/05/13	12	19.37	0	0.00	19.35	12	318	3.76%
2022/05/12	0	0.00	2	19.80	19.20	-2	322	-0.62%
2022/05/10	2	19.80	4	20.01	20.00	-2	327	-0.61%
2022/05/06	2	20.35	0	0.00	20.35	2	339	0.59%
2022/04/25	0	0.00	2	21.20	20.85	-2	378	-0.53%
2022/04/22	0	0.00	4	21.76	21.70	-4	374	-1.07%
2022/04/21	0	0.00	2	22.05	22.05	-2	379	-0.53%
2022/04/20	3	22.12	9	22.10	22.10	-6	379	-1.58%
2022/04/19	2	22.15	0	0.00	22.15	2	381	0.52%
2022/04/18	0	0.00	19	22.08	22.15	-19	385	-4.93%
2022/04/15	0	0.00	2	22.05	22.05	-2	387	-0.52%
2022/04/12	0	0.00	1	22.25	22.00	-1	396	-0.25%
2022/04/11	0	0.00	6	22.28	22.05	-6	402	-1.49%
2022/04/08	0	0.00	7	22.16	22.20	-7	405	-1.73%
2022/04/07	0	0.00	12	22.21	22.20	-12	405	-2.96%
2022/04/06	0	0.00	12	22.38	22.50	-12	405	-2.96%
2022/04/01	0	0.00	13	22.85	22.80	-13	420	-3.09%
2022/03/31	7	23.21	5	23.20	23.15	2	417	0.48%
2022/03/30	54	23.41	5	23.35	23.45	49	415	11.78%
2022/03/29	15	23.40	14	23.36	23.40	1	409	0.24%
2022/03/28	0	0.00	13	23.14	23.20	-13	412	-3.15%
2022/03/25	0	0.00	13	23.43	23.45	-13	408	-3.18%
2022/03/24	14	23.57	14	23.55	23.55	0	404	0.00%
2022/03/23	8	23.60	7	23.55	23.60	1	401	0.25%
2022/03/22	7	23.37	3	23.20	23.45	4	398	1.00%
2022/03/18	6	22.78	3	22.65	22.80	3	400	0.75%
2022/03/17	5	22.46	3	22.70	22.65	2	410	0.49%
2022/03/16	0	0.00	11	21.98	21.95	-11	404	-2.72%
2022/03/15	0	0.00	6	22.18	22.15	-6	400	-1.50%
2022/03/14	0	0.00	6	22.43	22.50	-6	400	-1.50%
2022/03/11	0	0.00	2	22.55	22.45	-2	406	-0.49%
2022/03/10	0	0.00	3	22.35	22.50	-3	405	-0.74%
2022/03/09	0	0.00	15	22.18	22.25	-15	404	-3.71%
2022/03/08	0	0.00	16	22.33	22.10	-16	414	-3.86%
2022/03/07	0	0.00	25	22.41	22.40	-25	415	-6.02%
2022/03/04	0	0.00	16	23.04	23.00	-16	460	-3.47%
2022/03/03	0	0.00	6	23.13	23.15	-6	471	-1.27%
2022/03/02	1	23.15	7	23.13	23.20	-6	483	-1.24%
2022/03/01	0	0.00	31	23.40	23.35	-31	484	-6.40%
2022/02/25	0	0.00	6	23.11	23.15	-6	499	-1.20%
2022/02/24	0	0.00	12	23.08	23.00	-12	524	-2.29%
2022/02/23	0	0.00	2	23.33	23.40	-2	527	-0.38%
2022/02/22	0	0.00	25	23.23	23.15	-25	540	-4.62%
2022/02/21	0	0.00	3	23.55	23.60	-3	541	-0.55%
2022/02/18	1	23.50	11	23.43	23.50	-10	554	-1.80%
2022/02/17	0	0.00	3	23.65	23.55	-3	560	-0.53%
2022/02/16	0	0.00	3	23.68	23.65	-3	570	-0.53%
2022/02/15	0	0.00	8	23.76	23.70	-8	583	-1.37%
2022/02/14	0	0.00	10	23.80	23.75	-10	601	-1.66%
2022/02/11	20	24.38	5	24.39	24.40	15	657	2.28%
2022/02/10	9	24.42	5	24.26	24.40	4	663	0.60%
2022/02/09	30	24.61	4	24.41	24.55	26	659	3.94%
2022/02/08	9	24.51	3	24.52	24.65	6	656	0.91%
2022/02/07	11	24.31	3	23.72	24.35	8	662	1.21%
2022/01/26	0	0.00	4	23.04	23.00	-4	649	-0.62%
2022/01/25	0	0.00	4	22.98	22.80	-4	654	-0.61%
2022/01/24	0	0.00	9	22.80	23.00	-9	651	-1.38%
2022/01/21	0	0.00	4	23.43	23.25	-4	653	-0.61%
2022/01/20	0	0.00	9	23.33	23.35	-9	648	-1.39%
2022/01/19	0	0.00	7	23.35	23.40	-7	651	-1.07%
2022/01/18	7	23.54	5	23.43	23.40	2	656	0.30%
2022/01/17	0	0.00	6	23.45	23.40	-6	656	-0.91%
2022/01/14	1	23.60	26	23.69	23.55	-25	652	-3.83%
2022/01/13	0	0.00	6	23.98	24.00	-6	693	-0.86%
2022/01/12	4	23.78	22	23.83	23.95	-18	695	-2.59%
2022/01/11	3	23.95	12	24.00	23.90	-9	698	-1.29%
2022/01/10	3	24.43	4	24.40	24.40	-1	711	-0.14%
2022/01/07	1	24.50	0	0.00	24.35	1	714	0.14%
2022/01/05	4	24.69	3	24.60	24.60	1	727	0.14%
2022/01/04	5	24.77	4	24.56	24.70	1	737	0.14%
2022/01/03	10	24.78	13	24.75	24.75	-3	732	-0.41%
2021/12/30	2	24.50	0	0.00	24.50	2	722	0.28%
2021/12/29	0	0.00	3	24.42	24.45	-3	720	-0.42%
2021/12/28	38	24.43	2	24.45	24.40	36	717	5.02%
2021/12/27	3	23.72	0	0.00	23.70	3	701	0.43%
2021/12/24	1	23.65	0	0.00	23.60	1	710	0.14%
2021/12/23	6	23.76	0	0.00	23.60	6	712	0.84%
2021/12/22	8	23.73	0.5	23.70	23.70	7.5	715	1.06%
2021/12/21	0	0.00	17	23.40	23.45	-17	709	-2.39%
2021/12/20	0	0.00	13	23.27	23.25	-13	711	-1.83%
2021/12/17	0	0.00	16	23.33	23.35	-16	712	-2.25%
2021/12/16	2	23.25	15	23.22	23.25	-13	711	-1.83%
2021/12/15	0	0.00	72	23.20	23.15	-72	718	-10.02%
2021/12/14	0	0.00	44	23.30	23.20	-44	719	-6.12%
2021/12/13	15	23.55	10	23.50	23.45	5	717	0.70%
2021/12/10	4	23.80	3	23.85	23.75	1	712	0.14%
2021/12/09	2	23.70	4	23.75	23.65	-2	716	-0.28%
2021/12/08	3	23.77	50	23.69	23.65	-47	723	-6.50%
2021/12/07	0	0.00	58	23.61	23.65	-58	729	-7.95%
2021/12/06	0	0.00	4	23.80	23.80	-4	727	-0.55%
2021/12/03	0	0.00	6	23.77	23.65	-6	739	-0.81%
2021/12/02	0	0.00	7	23.94	23.75	-7	746	-0.94%
2021/12/01	0	0.00	15	23.32	23.40	-15	747	-2.01%
2021/11/30	456	23.41	196	23.44	23.45	260	749	34.69%	大買/大賣/鉅額交易
2021/11/29	15	23.12	25	23.18	23.20	-10	708	-1.41%
2021/11/26	11	23.81	20	23.72	23.60	-9	724	-1.24%
2021/11/25	2	24.18	30	24.16	24.15	-28	719	-3.89%
2021/11/24	11	24.18	19	24.14	24.15	-8	723	-1.11%
2021/11/23	6	25.30	14	25.28	25.25	-8	714	-1.12%
2021/11/22	3	25.37	24	25.30	25.35	-21	692	-3.03%
2021/11/19	16	25.17	5	25.13	25.05	11	684	1.61%
2021/11/18	0	0.00	1	24.95	25.10	-1	676	-0.15%
2021/11/17	3	24.98	35	25.07	25.00	-32	675	-4.74%
2021/11/16	0	0.00	56	25.46	25.40	-56	669	-8.37%
2021/11/15	3	25.67	98	25.61	25.50	-95	675	-14.06%
2021/11/12	12	25.67	64	25.67	25.55	-52	681	-7.63%
2021/11/11	0	0.00	19	26.26	26.05	-19	689	-2.76%
2021/11/10	1	26.05	8	26.71	26.55	-7	682	-1.03%
2021/11/09	2	24.80	9	24.86	24.90	-7	633	-1.10%
2021/11/08	0	0.00	8	24.45	24.40	-8	635	-1.26%
2021/11/05	1	24.45	2	24.38	24.45	-1	645	-0.16%
2021/11/04	5	24.40	1	24.55	24.55	4	647	0.62%
2021/11/03	0	0.00	6	23.73	24.00	-6	641	-0.93%
2021/11/02	10	23.88	7	23.67	23.55	3	644	0.47%
2021/10/29	9	23.93	5	23.93	24.00	4	645	0.62%
2021/10/28	4	24.13	0	0.00	24.10	4	642	0.62%
2021/10/27	0	0.00	26	24.20	24.25	-26	644	-4.04%
2021/10/26	10	24.61	4	24.45	24.50	6	644	0.93%
2021/10/25	2	24.25	20	24.20	24.25	-18	640	-2.81%
2021/10/22	3	24.37	7	24.31	24.25	-4	650	-0.62%
2021/10/21	101	24.59	1	24.25	24.60	100	658	15.19%	大買/
2021/10/20	13	24.25	12	23.90	24.30	1	644	0.16%
2021/10/19	27	23.69	1	23.60	23.85	26	674	3.85%
2021/10/18	0	0.00	54	23.47	23.45	-54	689	-7.83%
2021/10/15	24	23.92	1	24.05	23.80	23	687	3.35%
2021/10/14	11	23.95	9	24.03	23.90	2	687	0.29%
2021/10/13	23	24.36	25	24.27	24.20	-2	689	-0.29%
2021/10/12	4	24.88	31	24.98	24.85	-27	681	-3.96%
2021/10/08	7	25.49	4	25.41	25.40	3	672	0.45%
2021/10/07	6	25.55	1	25.50	25.55	5	683	0.73%
2021/10/06	3	25.15	18	25.29	25.15	-15	694	-2.16%
2021/10/05	22	25.23	0	0.00	25.40	22	704	3.12%
2021/10/04	13	25.37	5	25.36	25.30	8	717	1.11%
2021/10/01	7	25.86	25	26.00	25.65	-18	718	-2.50%
2021/09/30	3	26.22	9	26.14	26.30	-6	716	-0.84%
2021/09/29	12	26.15	9	26.17	26.15	3	732	0.41%
2021/09/28	9	26.47	10	26.47	26.45	-1	749	-0.13%
2021/09/27	0	0.00	55.9	26.53	26.50	-55.9	765	-7.30%
2021/09/24	3	26.50	8	26.53	26.45	-5	775	-0.64%
2021/09/23	0	0.00	1	26.25	26.20	-1	778	-0.13%
2021/09/22	0	0.00	16	26.27	26.05	-16	792	-2.02%
2021/09/17	102	26.40	1	26.40	26.40	101	807	12.50%	大買/鉅額交易
2021/09/15	15	26.86	30	26.65	26.75	-15	817	-1.83%
2021/09/14	20	26.95	28	27.02	26.90	-8	823	-0.97%
2021/09/13	3	26.60	9	26.54	27.00	-6	828	-0.72%
2021/09/10	24	27.56	44	27.48	27.50	-20	841	-2.38%
2021/09/09	1	27.20	50	27.14	27.20	-49	843	-5.81%
2021/09/08	7	27.39	81	27.29	27.20	-74	849	-8.72%
2021/09/07	18	27.86	4	27.75	27.80	14	852	1.64%
2021/09/06	8	29.03	0	0.00	28.20	8	851	0.94%
2021/09/03	17	29.31	0	0.00	29.35	17	844	2.01%
2021/09/02	2	29.28	9	29.04	28.95	-7	853	-0.82%
2021/09/01	5	29.75	2	28.43	29.75	3	857	0.35%
2021/08/31	11	28.31	7	28.02	28.40	4	857	0.47%
2021/08/30	17	27.92	6	27.90	27.90	11	864	1.27%
2021/08/27	12	27.31	12	27.68	27.75	0	872	0.00%
2021/08/26	4	27.35	31	27.39	27.30	-27	875	-3.09%
2021/08/25	25	27.56	3	27.57	27.55	22	892	2.46%
2021/08/24	4	27.36	3	27.18	27.30	1	915	0.11%
2021/08/23	1.5	27.19	6	26.95	27.05	-4.5	922	-0.49%
2021/08/20	0	0.00	18	26.71	26.50	-18	933	-1.93%
2021/08/19	47	26.62	4	26.66	26.60	43	934	4.60%
2021/08/18	5	26.44	1	26.25	26.90	4	936	0.43%
2021/08/17	23	27.37	19	27.21	27.00	4	926	0.43%
2021/08/16	86	27.45	10	27.55	27.35	76	915	8.30%
2021/08/13	47	28.03	9	28.05	27.90	38	912	4.17%
2021/08/12	11	28.53	3	28.43	28.20	8	911	0.88%
2021/08/11	61	28.68	11	28.74	28.50	50	913	5.47%
2021/08/10	13	29.00	9	29.08	29.00	4	949	0.42%
2021/08/09	35	29.01	55	29.04	29.00	-20	1,001	-2.00%
2021/08/06	22	29.09	4	29.10	29.00	18	1,031	1.75%
2021/08/05	34	29.33	14	29.25	29.20	20	1,060	1.89%
2021/08/04	68	29.36	6	29.38	29.40	62	1,145	5.41%
2021/08/03	4	29.34	13	29.37	29.35	-9	1,216	-0.74%
2021/08/02	36	29.47	7	29.39	29.70	29	1,224	2.37%
2021/07/30	0	0.00	10	29.60	29.45	-10	1,235	-0.81%
2021/07/29	0	0.00	6	30.07	30.00	-6	1,261	-0.48%
2021/07/28	1	29.85	23	29.75	29.80	-22	1,281	-1.72%
2021/07/27	6	30.38	15	30.42	30.20	-9	1,306	-0.69%
2021/07/26	10	31.28	0	0.00	30.85	10	1,341	0.75%
2021/07/23	122	29.95	0	0.00	30.50	122	1,327	9.19%	大買/鉅額交易
2021/07/22	81	29.03	0	0.00	29.00	81	1,370	5.91%
2021/07/21	42	28.71	9	28.58	28.85	33	1,379	2.39%
2021/07/20	0	0.00	14	28.59	28.60	-14	1,381	-1.01%
2021/07/19	3	28.75	8	28.60	28.75	-5	1,394	-0.36%
2021/07/16	2	28.45	15	28.44	28.45	-13	1,436	-0.90%
2021/07/15	1	28.45	24	28.30	28.45	-23	1,464	-1.57%
2021/07/14	0	0.00	6	28.08	28.00	-6	1,546	-0.39%
2021/07/13	3	28.50	30	28.25	28.00	-27	1,584	-1.70%
2021/07/12	0	0.00	16	28.23	28.10	-16	1,587	-1.01%
2021/07/09	11	28.37	44	28.30	28.30	-33	1,600	-2.06%
2021/07/08	0	0.00	27	28.46	28.65	-27	1,614	-1.67%
2021/07/07	0	0.00	53	28.41	28.35	-53	1,634	-3.24%
2021/07/06	0	0.00	14	28.68	28.35	-14	1,689	-0.83%
2021/07/05	0	0.00	271	28.34	28.85	-271	1,707	-15.87%	大賣/鉅額交易
2021/07/02	126	28.60	218	28.57	28.50	-92	1,726	-5.33%	大買/大賣/
2021/07/01	3	28.70	24	28.70	28.70	-21	1,735	-1.21%
2021/06/30	0	0.00	15	28.95	28.95	-15	1,753	-0.86%
2021/06/29	105	28.94	3	28.85	28.85	102	1,806	5.65%	大買/鉅額交易
2021/06/28	0	0.00	9	29.37	29.30	-9	1,863	-0.48%
2021/06/25	15	29.91	41	29.87	29.80	-26	1,899	-1.37%
2021/06/24	4	30.05	18	30.06	30.05	-14	1,907	-0.73%
2021/06/23	36	30.09	25	29.91	30.15	11	1,915	0.57%
2021/06/22	5	29.99	11	29.95	29.75	-6	1,918	-0.31%
2021/06/21	0	0.00	15	30.13	30.00	-15	1,922	-0.78%
2021/06/18	26	30.46	14	30.39	30.45	12	1,947	0.62%
2021/06/17	17	30.47	43	30.38	30.45	-26	2,008	-1.29%
2021/06/16	11	30.54	167	30.46	30.45	-156	2,179	-7.16%	大賣/鉅額交易
2021/06/15	9	30.61	226	30.65	30.55	-217	2,222	-9.76%	大賣/鉅額交易
2021/06/11	13	30.67	27	30.65	30.70	-14	2,260	-0.62%
2021/06/10	31	30.58	16	30.55	30.60	15	2,333	0.64%
2021/06/09	12	30.85	22	30.60	30.55	-10	2,345	-0.43%
2021/06/08	5	30.61	4	30.48	30.60	1	2,361	0.04%
2021/06/07	2	30.53	16	30.58	30.55	-14	2,379	-0.59%
2021/06/04	6	30.58	14	30.47	30.60	-8	2,436	-0.33%
2021/06/03	12	30.96	27	30.87	30.90	-15	2,487	-0.60%
2021/06/02	4	31.16	12	30.96	31.15	-8	2,599	-0.31%
2021/06/01	28	31.02	13	30.95	31.05	15	2,628	0.57%
2021/05/31	12	30.67	27	30.63	30.60	-15	2,668	-0.56%
2021/05/28	11	30.79	0	0.00	30.55	11	2,738	0.40%
2021/05/27	20	30.36	75	30.39	30.35	-55	2,761	-1.99%
2021/05/26	8	30.81	7	30.58	30.65	1	2,801	0.04%
2021/05/25	21	30.51	4	30.30	30.35	17	2,815	0.60%
2021/05/24	5	30.27	5	30.15	30.15	0	2,855	0.00%
2021/05/21	13	30.47	0	0.00	30.45	13	2,891	0.45%
2021/05/20	3	30.45	16	30.43	30.35	-13	2,962	-0.44%
2021/05/19	8	30.78	5	30.88	30.85	3	2,964	0.10%
2021/05/18	17	30.44	1	28.75	30.90	16	2,978	0.54%
2021/05/17	1	28.60	67	28.83	28.15	-66	2,957	-2.23%
2021/05/14	3	31.57	7	31.73	31.20	-4	2,921	-0.14%
2021/05/13	9	32.21	0	0.00	31.90	9	2,900	0.31%
2021/05/12	14	33.35	1	31.90	33.05	13	2,893	0.45%
2021/05/11	10	34.06	44	34.65	34.35	-34	2,810	-1.21%
2021/05/10	14	33.51	6	33.38	33.60	8	2,768	0.29%
2021/05/07	3	32.97	3	32.83	33.05	0	2,780	0.00%
2021/05/06	5	32.82	27	33.31	32.95	-22	2,784	-0.79%
2021/05/04	168	33.63	3	33.48	33.30	165	2,756	5.99%	大買/鉅額交易
2021/05/03	186	34.69	0	0.00	33.90	186	2,734	6.80%	大買/鉅額交易
2021/04/29	4	35.16	12	35.35	35.05	-8	2,700	-0.30%
2021/04/28	0	0.00	17	36.26	35.65	-17	2,718	-0.63%
2021/04/27	1	37.00	20	36.82	36.45	-19	2,685	-0.71%
2021/04/26	2	37.03	15	36.94	37.10	-13	2,674	-0.49%
2021/04/23	12	37.00	19	37.02	37.00	-7	2,702	-0.26%
2021/04/22	36	37.55	17	37.36	36.75	19	2,736	0.69%
2021/04/21	27	37.24	27	37.37	37.40	0	2,699	0.00%
2021/04/20	4	38.40	51	37.47	37.45	-47	2,676	-1.76%
2021/04/19	65	38.86	16	38.70	38.85	49	2,628	1.86%
2021/04/16	116	38.25	51	38.20	38.40	65	2,595	2.50%	大買/
2021/04/15	27	38.05	42	37.77	37.95	-15	2,597	-0.58%
2021/04/14	3	37.02	29	37.34	36.90	-26	2,597	-1.00%
2021/04/13	114	37.53	31	37.86	37.50	83	2,616	3.17%	大買/
2021/04/12	5	37.94	29	37.84	37.90	-24	2,619	-0.92%
2021/04/09	0	0.00	144	38.28	38.10	-144	2,615	-5.51%	大賣/鉅額交易
2021/04/08	1	38.80	30	38.75	38.50	-29	2,643	-1.10%
2021/04/07	48	39.10	2	39.13	39.10	46	2,671	1.72%
2021/04/06	60	39.57	2	39.35	39.45	58	2,712	2.14%
2021/04/01	38	39.45	0	0.00	39.45	38	2,734	1.39%
2021/03/31	79	39.21	22	39.09	39.90	57	2,770	2.06%
2021/03/30	137	38.61	6	38.85	38.40	131	2,893	4.53%	大買/鉅額交易
2021/03/29	41	38.81	0	0.00	38.60	41	2,936	1.40%
2021/03/26	105	38.55	1	38.55	38.50	104	2,952	3.52%	大買/鉅額交易
2021/03/25	60	38.30	0	0.00	38.40	60	2,972	2.02%
2021/03/24	27	38.13	4	38.10	38.05	23	3,018	0.76%
2021/03/23	13	37.93	12	38.11	37.95	1	3,098	0.03%
2021/03/22	75	38.23	37	37.66	38.50	38	3,198	1.19%
2021/03/19	5,797.9	38.56	2,653	38.52	38.45	3,144.9	3,168	99.24%	大買/大賣/鉅額交易
2021/03/18	67	39.50	219	39.37	39.80	-152	3,047	-4.99%	大賣/鉅額交易
2021/03/17	6	39.26	220	39.02	38.95	-214	3,096	-6.91%	大賣/鉅額交易
2021/03/16	460	39.46	213	39.54	39.95	247	3,112	7.94%	大買/大賣/鉅額交易
2021/03/15	112	38.61	86	38.59	38.75	26	3,148	0.83%	大買/
2021/03/12	180	38.11	15	38.32	38.35	165	3,349	4.93%	大買/鉅額交易
2021/03/11	49	38.09	135.8	38.17	37.90	-86.8	3,526	-2.46%	大賣/
2021/03/10	258	38.44	1	39.10	38.15	257	3,671	7.00%	大買/鉅額交易
2021/03/09	1	39.50	82	39.54	39.50	-81	3,655	-2.22%
2021/03/08	337	39.97	21	40.24	40.35	316	3,641	8.68%	大買/鉅額交易
2021/03/05	352	38.71	20	38.98	38.70	332	3,581	9.27%	大買/鉅額交易
2021/03/04	169	38.65	44	38.90	39.60	125	3,574	3.50%	大買/鉅額交易
2021/03/03	556	38.35	47	38.80	38.50	509	3,623	14.05%	大買/鉅額交易
2021/03/02	481.8	37.59	21	37.61	36.80	460.8	3,574	12.89%	大買/鉅額交易
2021/02/26	510.6	37.18	12	37.45	37.45	498.6	3,576	13.94%	大買/鉅額交易
2021/02/25	56	37.22	4	37.29	37.30	52	3,581	1.45%
2021/02/24	253	37.23	32	37.14	37.00	221	3,595	6.15%	大買/鉅額交易
2021/02/23	44	36.58	170	36.78	37.15	-126	3,614	-3.49%	大賣/鉅額交易
2021/02/22	638	35.54	82	35.86	36.50	556	3,648	15.24%	大買/鉅額交易
2021/02/19	0	0.00	47	33.24	33.50	-47	3,727	-1.26%
2021/02/18	7	33.34	48	33.29	33.60	-41	3,781	-1.08%
2021/02/17	113	32.24	54	32.89	32.95	59	3,782	1.56%	大買/
2021/02/05	9	32.12	217.9	31.88	31.75	-208.9	3,796	-5.50%	大賣/鉅額交易
2021/02/04	5	32.22	119.5	32.29	32.30	-114.5	3,818	-3.00%	大賣/鉅額交易
2021/02/03	109.9	31.77	61	31.57	32.05	48.9	3,912	1.25%	大買/
2021/02/02	30	30.66	40	30.65	30.70	-10	4,033	-0.25%
2021/02/01	84	29.84	29	29.35	30.60	55	4,154	1.32%
2021/01/29	92	30.20	18	30.56	29.75	74	4,178	1.77%
2021/01/28	28	30.70	52	30.79	30.60	-24	4,234	-0.57%
2021/01/27	9	31.23	81	31.23	31.20	-72	4,313	-1.67%
2021/01/26	40	31.40	151	31.35	31.15	-111	4,346	-2.55%	大賣/鉅額交易
2021/01/25	16	31.47	42	31.44	31.50	-26	4,401	-0.59%
2021/01/22	28	31.84	73	31.82	31.75	-45	4,574	-0.98%
2021/01/21	127	31.81	35	31.87	31.85	92	4,733	1.94%	大買/
2021/01/20	83	32.63	97	32.61	31.95	-14	4,755	-0.29%
2021/01/19	15	33.49	13	33.47	33.40	2	4,786	0.04%
2021/01/18	61	33.91	98	33.82	33.75	-37	4,878	-0.76%
2021/01/15	20	35.11	248	34.90	34.55	-228	4,885	-4.67%	大賣/鉅額交易
2021/01/14	4	36.05	107	36.10	36.00	-103	4,893	-2.11%	大賣/鉅額交易
2021/01/13	50	36.38	21	36.30	36.30	29	4,975	0.58%
2021/01/12	134	36.44	31	36.64	36.10	103	5,067	2.03%	大買/鉅額交易
2021/01/11	21	36.37	38	36.38	36.50	-17	5,091	-0.33%
2021/01/08	91	36.34	23.4	36.39	36.25	67.6	5,126	1.32%
2021/01/07	101.5	36.56	9	36.35	36.30	92.5	5,153	1.80%	大買/
2021/01/06	100	36.24	3.7	36.12	35.85	96.3	5,187	1.86%
2021/01/05	213	37.75	1	37.65	37.50	212	5,215	4.06%	大買/鉅額交易
2021/01/04	0	0.00	5	38.24	38.05	-5	5,307	-0.09%
2020/12/23	0	0.00	47	25.15	25.20	-47	5,431	-0.87%
2020/12/22	0	0.00	81.2	25.04	24.95	-81.2	5,514	-1.47%
2020/12/21	0	0.00	7	25.38	25.30	-7	5,578	-0.13%
2020/12/18	25.5	25.95	0	0.00	25.85	25.5	5,695	0.45%
2020/12/17	41.4	26.03	29	26.23	25.95	12.4	5,817	0.21%
2020/12/16	191.1	26.48	17	26.08	26.50	174.1	5,899	2.95%	大買/鉅額交易
2020/12/15	255	25.63	88	25.66	25.70	167	5,753	2.90%	大買/鉅額交易
2020/12/14	103.8	25.18	30	25.14	25.10	73.8	5,751	1.28%	大買/
2020/12/11	35	25.04	5	25.06	25.05	30	5,835	0.51%
2020/12/10	75.1	24.98	0	0.00	25.10	75.1	5,852	1.28%
2020/12/09	34	25.05	0	0.00	24.90	34	5,851	0.58%
2020/12/08	80	24.45	0	0.00	24.60	80	5,834	1.37%
2020/12/07	16	25.54	0	0.00	25.60	16	5,822	0.27%
2020/12/04	77	25.16	7	25.21	25.10	70	5,872	1.19%
2020/12/03	55	25.22	58	25.43	25.15	-3	5,869	-0.05%
2020/12/02	56.7	25.88	4	25.80	25.80	52.7	5,876	0.90%
2020/12/01	48	25.90	489	25.86	25.85	-441	5,932	-7.43%	大賣/鉅額交易
2020/11/30	60	26.31	1,022	26.33	26.30	-962	5,928	-16.23%	大賣/鉅額交易
2020/11/27	3	27.15	618	26.82	27.25	-615	5,789	-10.62%	大賣/鉅額交易
2020/11/26	346	25.66	222	26.48	26.65	124	5,682	2.18%	大買/大賣/鉅額交易
2020/11/25	255.9	25.23	9	25.24	25.15	246.9	5,606	4.40%	大買/鉅額交易
2020/11/24	128.8	25.09	100	25.01	24.95	28.8	5,701	0.51%	大買/
2020/11/23	92	25.12	69	25.05	25.00	23	5,728	0.40%
2020/11/20	82.7	24.71	183	24.66	24.65	-100.3	5,767	-1.74%	大賣/
2020/11/19	74	25.08	413	24.86	24.85	-339	5,812	-5.83%	大賣/鉅額交易
2020/11/18	91	24.47	97	24.41	24.45	-6	5,844	-0.10%
2020/11/17	5	24.53	135	24.47	24.50	-130	6,006	-2.16%	大賣/鉅額交易
2020/11/16	48	24.69	143	24.63	24.55	-95	6,155	-1.54%	大賣/
2020/11/13	0	0.00	125	24.55	24.60	-125	6,264	-2.00%	大賣/鉅額交易
2020/11/12	60	24.65	70	24.58	24.55	-10	6,391	-0.16%
2020/11/11	6	24.61	126	24.58	24.75	-120	6,524	-1.84%	大賣/鉅額交易
2020/11/10	109	24.68	122	24.57	24.40	-13	6,625	-0.20%	大買/大賣/
2020/11/09	107	24.00	134	23.94	24.15	-27	6,716	-0.40%	大買/大賣/
2020/11/06	47	23.66	84	23.75	23.65	-37	6,802	-0.54%
2020/11/05	13	23.79	294	23.83	23.75	-281	6,905	-4.07%	大賣/鉅額交易
2020/11/04	115	23.72	24	23.70	23.75	91	7,053	1.29%	大買/
2020/11/03	25	24.00	750	23.94	23.80	-725	7,190	-10.08%	大賣/鉅額交易
2020/11/02	84	24.09	43	24.18	24.20	41	7,276	0.56%
2020/10/30	139	23.86	70	23.72	23.60	69	7,422	0.93%	大買/
2020/10/29	60	23.34	55	23.31	23.30	5	7,798	0.06%
2020/10/28	5	23.99	540	23.83	23.70	-535	7,812	-6.85%	大賣/鉅額交易
2020/10/27	42	24.30	205	24.17	24.20	-163	7,931	-2.06%	大賣/鉅額交易
2020/10/26	6	24.02	225	23.94	23.90	-219	8,083	-2.71%	大賣/鉅額交易
2020/10/23	3	23.98	325	23.95	23.90	-322	8,206	-3.92%	大賣/鉅額交易
2020/10/22	9	24.16	1,752	24.18	24.20	-1,743	8,228	-21.18%	大賣/鉅額交易
2020/10/21	561	23.75	206	23.74	23.70	355	8,089	4.39%	大買/大賣/鉅額交易
2020/10/20	72	23.47	146	23.43	23.45	-74	7,985	-0.93%	大賣/
2020/10/19	380	23.57	113	23.50	23.45	267	7,968	3.35%	大買/大賣/鉅額交易
2020/10/16	377	23.45	18	23.42	23.30	359	7,976	4.50%	大買/鉅額交易
2020/10/15	77	23.29	18	23.32	23.25	59	7,940	0.74%
2020/10/14	54	23.76	121	23.64	23.55	-67	7,980	-0.84%	大賣/
2020/10/13	498	23.62	35	23.69	23.75	463	8,145	5.68%	大買/鉅額交易
2020/10/12	90	23.38	358	23.43	23.35	-268	8,430	-3.18%	大賣/鉅額交易
2020/10/08	88	23.96	264	24.04	23.95	-176	8,435	-2.09%	大賣/鉅額交易
2020/10/07	174	24.36	146	24.18	24.15	28	8,573	0.33%	大買/大賣/
2020/10/06	188	24.44	34	24.47	24.45	154	8,640	1.78%	大買/鉅額交易
2020/10/05	325	24.30	10	24.50	24.25	315	8,936	3.52%	大買/鉅額交易
2020/09/30	33	24.67	149	24.67	24.55	-116	9,139	-1.27%	大賣/鉅額交易
2020/09/29	80	25.18	321	25.32	25.10	-241	9,173	-2.63%	大賣/鉅額交易
2020/09/28	632	24.79	40	25.63	25.80	592	9,141	6.48%	大買/鉅額交易
2020/09/25	1,131	23.96	52	24.22	23.55	1,079	9,088	11.87%	大買/鉅額交易
2020/09/24	725	24.72	17	24.90	24.60	708	9,025	7.84%	大買/鉅額交易
2020/09/23	313	25.69	173	26.47	25.50	140	9,012	1.55%	大買/大賣/鉅額交易
2020/09/22	101	26.75	333	27.16	26.65	-232	8,903	-2.61%	大買/大賣/鉅額交易
2020/09/21	136	28.15	350	27.93	27.75	-214	8,797	-2.43%	大買/大賣/鉅額交易
2020/09/18	106	27.94	14	27.94	27.85	92	8,688	1.06%	大買/
2020/09/17	100	28.02	164	28.05	27.95	-64	8,703	-0.74%	大賣/
2020/09/16	654	28.31	9	28.04	28.45	645	8,659	7.45%	大買/鉅額交易
2020/09/15	178	27.76	1	27.85	27.80	177	8,608	2.06%	大買/鉅額交易
2020/09/14	53	27.69	435	27.69	27.65	-382	8,645	-4.42%	大賣/鉅額交易
2020/09/11	171	28.33	501	27.90	27.90	-330	8,609	-3.83%	大買/大賣/鉅額交易
2020/09/10	70	28.59	78	28.70	28.45	-8	8,560	-0.09%
2020/09/09	477	28.08	24	28.29	28.45	453	8,467	5.35%	大買/鉅額交易
2020/09/08	65	28.18	57	28.20	28.10	8	8,411	0.10%
2020/09/07	490	28.41	94	28.23	28.20	396	8,454	4.68%	大買/鉅額交易
2020/09/04	290	28.51	131	28.41	28.50	159	8,462	1.88%	大買/大賣/鉅額交易
2020/09/03	220	29.21	222	29.02	28.95	-2	8,524	-0.02%	大買/大賣/
2020/09/02	568	29.55	141	29.42	29.40	427	8,496	5.03%	大買/大賣/鉅額交易
2020/09/01	381	29.37	38	29.37	29.50	343	8,526	4.02%	大買/鉅額交易
2020/08/31	221	29.20	98	29.05	29.00	123	8,471	1.45%	大買/鉅額交易
2020/08/28	372	29.49	75	29.45	29.35	297	8,394	3.54%	大買/鉅額交易
2020/08/27	298	29.10	31	29.20	29.05	267	8,296	3.22%	大買/鉅額交易
2020/08/26	185	29.55	318	29.44	29.30	-133	8,285	-1.61%	大買/大賣/鉅額交易
2020/08/25	205	30.04	1	29.95	29.90	204	8,535	2.39%	大買/鉅額交易
2020/08/24	116	29.64	810	29.51	29.65	-694	8,654	-8.02%	大買/大賣/鉅額交易
2020/08/21	511	29.96	84	29.85	29.95	427	8,582	4.98%	大買/鉅額交易
2020/08/20	271	28.81	309	28.75	28.80	-38	8,502	-0.45%	大買/大賣/
2020/08/19	64	30.39	254	29.98	29.95	-190	8,364	-2.27%	大賣/鉅額交易
2020/08/18	542	30.19	1	30.15	29.90	541	8,282	6.53%	大買/鉅額交易
2020/08/17	1,007	31.30	0	0.00	31.30	1,007	8,169	12.33%	大買/鉅額交易
2020/08/14	270	30.84	64	31.19	30.65	206	8,007	2.57%	大買/鉅額交易
2020/08/13	48	31.57	502	31.95	31.40	-454	7,907	-5.74%	大賣/鉅額交易
2020/08/12	42	32.36	35	32.33	32.70	7	7,899	0.09%
2020/08/11	611	31.80	59	31.65	31.90	552	7,797	7.08%	大買/鉅額交易
2020/08/10	291	31.58	11	32.00	31.70	280	7,732	3.62%	大買/鉅額交易
2020/08/07	21	31.61	11	31.62	31.50	10	7,656	0.13%
2020/08/06	48	30.96	0	0.00	30.95	48	7,579	0.63%
2020/08/05	29	30.71	133	30.50	31.35	-104	7,485	-1.39%	大賣/鉅額交易
2020/08/04	4	30.00	131	29.95	30.80	-127	7,447	-1.71%	大賣/鉅額交易
2020/08/03	1	27.95	34	27.85	28.00	-33	7,283	-0.45%
2020/07/31	50	28.41	26	28.17	28.00	24	7,441	0.32%
2020/07/30	58	27.67	19	27.68	28.25	39	7,326	0.53%
2020/07/29	136	26.75	2	26.35	27.15	134	7,227	1.85%	大買/鉅額交易
2020/07/28	37	25.94	30	25.74	25.80	7	7,168	0.10%
2020/07/27	21	25.69	22	25.39	25.75	-1	7,321	-0.01%
2020/07/24	15	25.74	36	25.66	25.45	-21	7,488	-0.28%
2020/07/23	34	25.77	45	25.75	25.90	-11	7,602	-0.14%
2020/07/22	28	26.16	40	25.85	25.75	-12	7,715	-0.16%
2020/07/21	2	25.75	53	25.94	25.70	-51	7,685	-0.66%
2020/07/20	8	25.63	99	25.84	25.85	-91	7,661	-1.19%
2020/07/17	65	26.19	35	27.26	25.95	30	7,593	0.40%
2020/07/16	53	27.07	72	26.58	27.20	-19	7,410	-0.26%
2020/07/15	1	25.65	56	25.54	25.35	-55	7,091	-0.78%
2020/07/14	67	25.49	47	25.30	25.25	20	7,034	0.28%
2020/07/13	12	24.74	94	24.99	24.70	-82	6,856	-1.20%
2020/07/10	186	24.98	143	25.70	24.80	43	6,802	0.63%	大買/大賣/
2020/07/09	66	25.84	52	25.59	26.70	14	6,495	0.22%
2020/07/08	80	24.96	24	24.72	24.90	56	6,279	0.89%
2020/07/07	35	24.50	23	24.47	24.45	12	6,502	0.18%
2020/07/06	164	24.55	8	24.47	24.30	156	6,425	2.43%	大買/鉅額交易
2020/07/03	54	24.64	9	24.83	24.45	45	6,309	0.71%
2020/07/02	61	24.57	9	24.54	24.90	52	6,243	0.83%
2020/07/01	50	24.17	8	24.25	24.10	42	6,143	0.68%
2020/06/30	30	23.71	0	0.00	23.80	30	6,089	0.49%
2020/06/29	19	23.51	0	0.00	23.40	19	6,058	0.31%
2020/06/24	16	23.62	4	23.41	23.40	12	6,021	0.20%
2020/06/23	4	23.50	107	23.46	23.30	-103	5,976	-1.72%	大賣/鉅額交易
2020/06/22	89	23.14	7	23.08	23.30	82	5,960	1.38%
2020/06/19	0	0.00	56	22.95	22.90	-56	5,928	-0.94%
2020/06/18	1	22.65	45	22.67	22.60	-44	5,871	-0.75%
2020/06/17	15	22.85	8	22.83	22.80	7	5,882	0.12%
2020/06/16	19	22.96	36	22.93	22.95	-17	5,876	-0.29%
2020/06/15	61	22.90	64	22.85	22.75	-3	5,895	-0.05%
2020/06/12	56	22.33	45	22.91	23.00	11	5,887	0.19%
2020/06/11	217	23.31	232	23.03	22.50	-15	5,828	-0.26%	大買/大賣/
2020/06/10	156	23.50	0	0.00	22.95	156	5,741	2.72%	大買/鉅額交易
2020/06/09	18	24.72	12	24.77	24.60	6	5,596	0.11%
2020/06/08	95	24.67	19	24.23	24.80	76	5,532	1.37%
2020/06/05	11	23.95	32	23.95	23.90	-21	5,431	-0.39%
2020/06/04	1	23.25	29	23.46	23.75	-28	5,410	-0.52%
2020/06/03	18	23.51	36	23.43	23.45	-18	5,397	-0.33%
2020/06/02	5	23.27	63	23.32	23.25	-58	5,365	-1.08%
2020/06/01	1	24.50	42	23.54	23.60	-41	5,302	-0.77%
2020/05/29	23	23.20	0	0.00	23.50	23	4,959	0.46%
2020/05/28	64	21.87	0	0.00	21.75	64	4,760	1.34%
2020/05/27	171	21.97	1	21.60	21.60	170	4,716	3.60%	大買/鉅額交易
2020/05/26	56	21.42	0	0.00	21.25	56	4,618	1.21%
2020/05/25	59	21.38	0	0.00	21.30	59	4,572	1.29%
2020/05/22	5	20.97	0	0.00	20.70	5	4,502	0.11%
2020/05/21	7	20.94	35	20.96	20.85	-28	4,477	-0.63%
2020/05/19	0	0.00	6	19.90	21.45	-6	4,378	-0.14%
2020/05/18	0	0.00	54	19.94	19.95	-54	4,145	-1.30%
2020/05/15	0	0.00	13	19.85	19.65	-13	4,101	-0.32%
2020/05/14	0	0.00	120	20.49	19.85	-120	4,050	-2.96%	大賣/鉅額交易
2020/05/13	0	0.00	58	20.42	21.00	-58	3,948	-1.47%
2020/05/12	0	0.00	32	21.26	20.85	-32	3,893	-0.82%
2020/05/11	10	21.42	46	21.64	21.25	-36	3,804	-0.95%
2020/05/08	13	23.10	111	23.80	23.10	-98	3,560	-2.75%	大賣/
2020/05/07	0	0.00	9	25.63	25.65	-9	3,231	-0.28%
2020/05/06	23	24.65	34	24.75	24.75	-11	3,025	-0.36%
2020/05/05	57	25.00	0	0.00	24.75	57	2,965	1.92%
2020/05/04	38	25.68	29	25.64	25.75	9	2,845	0.32%
2020/04/30	59	25.90	3	25.08	25.75	56	2,760	2.03%
2020/04/29	50	24.58	27	25.70	25.50	23	2,553	0.90%
2020/04/28	55	24.28	3	23.80	23.60	52	2,369	2.19%
2020/04/27	7	22.55	7	22.20	22.55	0	2,275	0.00%
2020/04/24	20	20.19	2	20.08	20.50	18	2,177	0.83%
2020/04/23	37	20.10	0	0.00	20.15	37	2,228	1.66%
2020/04/22	21	20.15	0	0.00	20.05	21	2,470	0.85%
2020/04/21	45	20.13	0	0.00	20.15	45	2,598	1.73%
2020/04/20	23	19.77	0	0.00	20.10	23	2,597	0.89%
2020/04/17	22	19.56	0	0.00	19.70	22	2,592	0.85%
2020/04/16	19	19.61	0.7	19.55	19.70	18.3	2,700	0.68%
2020/04/15	0	0.00	1	19.60	19.75	-1	2,688	-0.04%
2020/04/14	0	0.00	1	19.45	19.55	-1	2,630	-0.04%
2020/04/10	40	19.61	43	19.13	19.55	-3	2,579	-0.12%
2020/04/09	0	0.00	2.5	17.97	18.05	-2.5	2,272	-0.11%
2020/04/08	0	0.00	1	17.95	17.95	-1	2,265	-0.04%
2020/04/06	14	17.57	0	0.00	17.95	14	2,254	0.62%
2020/04/01	9	17.75	24	17.86	17.85	-15	2,237	-0.67%
2020/03/31	15	17.95	0	0.00	17.95	15	2,223	0.67%
2020/03/30	1	17.50	0	0.00	17.45	1	2,213	0.05%
2020/03/27	62	17.43	0	0.00	17.30	62	2,233	2.78%
2020/03/26	37	17.31	9	17.15	17.40	28	2,240	1.25%
2020/03/25	40	16.76	17	17.26	17.30	23	2,220	1.04%
2020/03/24	12	16.00	50	15.74	16.10	-38	2,196	-1.73%
2020/03/23	0	0.00	14	14.52	15.15	-14	2,173	-0.64%
2020/03/20	0	0.00	21	13.69	14.05	-21	2,157	-0.97%
2020/03/18	16	13.24	66	13.10	13.15	-50	2,186	-2.29%
2020/03/17	22	13.11	6	13.15	13.60	16	2,225	0.72%
2020/03/16	0	0.00	8	14.61	14.00	-8	2,259	-0.35%
2020/03/13	22	14.54	63	14.46	15.25	-41	2,362	-1.74%
2020/03/12	25	15.22	87	15.28	15.50	-62	2,371	-2.61%
2020/03/11	0	0.00	103	15.96	15.95	-103	2,536	-4.06%	大賣/鉅額交易
2020/03/10	14	15.03	31	15.39	16.00	-17	2,724	-0.62%
2020/03/09	52	15.40	4	15.55	15.50	48	2,736	1.75%
2020/03/06	2	15.83	20	16.18	15.95	-18	2,776	-0.65%
2020/03/05	47	16.23	1	16.25	16.25	46	2,838	1.62%
2020/03/04	0	0.00	18	15.93	16.05	-18	2,840	-0.63%
2020/03/03	31	16.59	13	16.70	16.25	18	2,832	0.64%
2020/03/02	218	16.00	0	0.00	16.10	218	2,834	7.69%	大買/鉅額交易
2020/02/27	7	16.69	3	16.72	16.35	4	2,808	0.14%
2020/02/26	14	17.00	9	17.02	17.00	5	2,794	0.18%
2020/02/25	38	16.91	0	0.00	17.10	38	2,803	1.36%
2020/02/24	4	17.40	17	17.10	16.80	-13	2,793	-0.47%
2020/02/21	1	17.60	16	17.60	17.65	-15	2,778	-0.54%
2020/02/20	10	17.89	0	0.00	17.75	10	2,774	0.36%
2020/02/19	0	0.00	3	17.80	17.60	-3	2,764	-0.11%
2020/02/18	0	0.00	4	17.58	17.55	-4	2,760	-0.14%
2020/02/17	0	0.00	31	17.80	17.60	-31	2,762	-1.12%
2020/02/14	17	18.14	12	18.03	18.05	5	2,751	0.18%
2020/02/13	28	18.00	10	18.28	18.00	18	2,749	0.65%
2020/02/12	4	18.40	53	18.26	18.35	-49	2,719	-1.80%
2020/02/11	0	0.00	46	18.32	18.20	-46	2,728	-1.69%
2020/02/10	79	17.84	49	18.05	18.10	30	2,744	1.09%
2020/02/07	0	0.00	47	18.53	18.20	-47	2,733	-1.72%
2020/02/06	5	19.05	14	18.54	18.90	-9	2,730	-0.33%
2020/02/05	0	0.00	39	18.83	18.40	-39	2,768	-1.41%
2020/02/04	0	0.00	8	18.65	18.70	-8	2,743	-0.29%
2020/02/03	29	18.68	81	18.70	18.80	-52	2,740	-1.90%
2020/01/31	14	19.34	34	19.46	19.40	-20	2,762	-0.72%
2020/01/30	15	19.64	8	19.45	19.50	7	2,747	0.25%
2020/01/20	0	0.00	43	21.60	21.10	-43	2,700	-1.59%
2020/01/17	39	21.55	17	21.52	21.60	22	2,693	0.82%
2020/01/16	94	20.29	38	21.15	21.45	56	2,633	2.13%
2020/01/15	131	18.42	18	19.81	19.75	113	2,425	4.66%	大買/鉅額交易
2020/01/14	12	18.44	4	18.19	18.20	8	2,327	0.34%
2020/01/13	17	18.11	6	18.17	18.20	11	2,369	0.46%
2020/01/10	29	17.75	41	17.83	18.00	-12	2,405	-0.50%
2020/01/09	1	16.45	0	0.00	16.40	1	2,452	0.04%
2020/01/08	8	16.20	1	16.25	16.15	7	2,549	0.27%
2020/01/07	4	16.65	31	16.51	16.45	-27	2,571	-1.05%
2020/01/06	6	16.45	64	16.53	16.50	-58	2,638	-2.20%
2020/01/03	0	0.00	75	17.01	17.05	-75	2,631	-2.85%
2019/12/31	4	16.80	85	16.77	16.75	-81	2,607	-3.11%
2019/12/30	4	16.50	106	16.78	16.90	-102	2,606	-3.91%	大賣/鉅額交易
2019/12/27	0	0.00	25	16.51	16.55	-25	2,601	-0.96%
2019/12/26	0	0.00	48	16.48	16.40	-48	2,670	-1.80%
2019/12/25	53	16.37	21	16.58	16.60	32	2,681	1.19%
2019/12/24	22	16.82	94	16.67	16.45	-72	2,669	-2.70%
2019/12/23	88	16.74	0	0.00	16.75	88	2,634	3.34%
2019/12/20	63	17.05	1	16.95	16.90	62	2,613	2.37%
2019/12/19	9	17.32	0	0.00	17.15	9	2,596	0.35%
2019/12/18	26	17.44	0	0.00	17.55	26	2,592	1.00%
2019/12/17	24	17.61	0	0.00	17.25	24	2,604	0.92%
2019/12/16	26	17.50	0	0.00	17.60	26	2,585	1.01%
2019/12/13	26	17.08	35	17.35	17.35	-9	2,565	-0.35%
2019/12/12	28	17.26	0	0.00	17.30	28	2,474	1.13%
2019/12/11	12	17.91	45	17.75	17.75	-33	2,405	-1.37%
2019/12/10	19	17.55	10	17.97	18.00	9	2,329	0.39%
2019/12/06	0	0.00	5	16.80	17.00	-5	2,145	-0.23%
2019/12/05	104	16.00	0	0.00	16.50	104	1,963	5.30%	大買/鉅額交易
2019/12/02	47	15.58	0	0.00	15.65	47	1,654	2.84%
2019/11/20	15	15.00	8	14.95	15.00	7	1,529	0.46%
2019/11/19	6	14.86	0	0.00	14.95	6	1,512	0.40%
2019/11/15	10	14.75	0	0.00	14.75	10	1,506	0.66%
2019/11/14	15.9	14.92	0	0.00	15.00	15.9	1,501	1.06%
2019/11/13	0	0.00	22	14.50	14.55	-22	1,492	-1.47%
2019/10/30	11	14.70	0	0.00	14.95	11	1,300	0.85%
2019/10/21	0	0.00	153	15.30	15.40	-153	960	-15.93%	大賣/鉅額交易
2019/10/15	3	14.73	207	14.74	14.80	-204	472	-43.16%	大賣/鉅額交易
2019/10/14	0	0.00	722	14.42	14.70	-722	440	-163.79%	大賣/鉅額交易
2019/10/02	8	13.73	0	0.00	13.75	8	335	2.38%
2019/09/27	132	13.67	0	0.00	13.70	132	244	53.98%	大買/鉅額交易
2019/09/26	70	13.70	0	0.00	13.70	70	228	30.62%
2019/09/25	61	13.34	0	0.00	13.45	61	215	28.31%
2019/09/24	38	13.20	0	0.00	13.25	38	211	17.98%
2019/09/23	88	13.22	0	0.00	13.20	88	216	40.66%
2019/09/20	1	13.10	1	12.80	13.00	0	206	0.00%
2019/09/19	2	12.48	0	0.00	12.50	2	184	1.08%
2019/09/18	1	12.40	1	12.40	12.60	0	185	0.00%
2019/09/17	2	12.30	0	0.00	12.30	2	183	1.09%
2019/09/16	1	12.25	0	0.00	12.35	1	185	0.54%
2019/09/12	2	12.30	0	0.00	12.35	2	188	1.06%
2019/09/11	1	12.25	0	0.00	12.25	1	188	0.53%
2019/09/10	2	12.28	0	0.00	12.30	2	194	1.03%
2019/09/09	2	12.30	0	0.00	12.25	2	195	1.02%
2019/09/06	1	12.30	0	0.00	12.30	1	194	0.51%
2019/09/05	2	12.28	0	0.00	12.30	2	199	1.00%
2019/09/04	2	12.18	0	0.00	12.15	2	198	1.01%
2019/09/03	2	12.18	0	0.00	12.20	2	202	0.99%
2019/09/02	1	12.15	0	0.00	12.20	1	207	0.48%
2019/08/30	1	12.20	0	0.00	12.15	1	208	0.48%
2019/08/29	0	0.00	13	12.12	12.10	-13	210	-6.17%
2019/08/28	8	12.55	0	0.00	12.50	8	216	3.70%
2019/08/27	2	12.50	0	0.00	12.50	2	218	0.92%
2019/08/26	2	12.55	0	0.00	12.45	2	228	0.88%
2019/08/23	2	12.55	0	0.00	12.60	2	233	0.86%
2019/08/22	6	12.50	0	0.00	12.45	6	245	2.44%
2019/08/21	7	12.49	0	0.00	12.60	7	277	2.52%
2019/08/20	2	12.33	0	0.00	12.35	2	293	0.68%
2019/08/19	2	12.40	0	0.00	12.40	2	295	0.68%
2019/08/16	6	12.39	0	0.00	12.40	6	298	2.01%
2019/08/15	7	12.31	0	0.00	12.25	7	297	2.35%
2019/08/14	7	12.42	0	0.00	12.40	7	299	2.34%
2019/08/13	2	12.38	0	0.00	12.35	2	295	0.68%
2019/08/12	7	12.37	0	0.00	12.30	7	294	2.38%
2019/08/08	5	12.16	0	0.00	12.25	5	295	1.69%
2019/07/31	4	11.99	0	0.00	12.05	4	302	1.32%
2019/07/30	5	11.99	0	0.00	11.95	5	304	1.64%
2019/07/26	4	12.16	0	0.00	12.05	4	309	1.29%
2019/07/18	0	0.00	8	12.67	12.70	-8	300	-2.66%
2019/07/17	2	12.73	35	12.67	12.65	-33	299	-11.02%
2019/07/15	2	12.78	0	0.00	12.70	2	299	0.67%
2019/07/11	2	12.73	0	0.00	12.70	2	295	0.68%
2019/07/10	2	12.68	0	0.00	12.70	2	296	0.68%
2019/07/09	2	12.68	0	0.00	12.70	2	299	0.67%
2019/07/08	2	12.68	0	0.00	12.75	2	302	0.66%
2019/07/05	2	12.70	0	0.00	12.70	2	300	0.67%
2019/07/04	2	12.68	0	0.00	12.70	2	302	0.66%
2019/07/02	2	12.63	0	0.00	12.65	2	302	0.66%
2019/06/26	0	0.00	1	12.60	12.70	-1	301	-0.33%
2019/06/25	0	0.00	4	12.70	12.70	-4	301	-1.33%
2019/06/20	0	0.00	4	12.75	12.75	-4	302	-1.32%
2019/06/19	0	0.00	15	12.77	12.85	-15	303	-4.95%
2019/06/17	0	0.00	15	12.70	12.80	-15	308	-4.86%
2019/06/13	0	0.00	11	12.61	12.65	-11	308	-3.56%
2019/06/12	0	0.00	4	12.65	12.65	-4	316	-1.26%
2019/06/11	0	0.00	11	12.63	12.65	-11	317	-3.47%
2019/06/10	0	0.00	4	12.55	12.60	-4	315	-1.27%
2019/06/06	4	12.59	0	0.00	12.55	4	319	1.25%
2019/06/05	3	12.60	2	12.55	12.55	1	318	0.31%
2019/06/04	4	12.58	0	0.00	12.55	4	318	1.26%
2019/06/03	4	12.54	0	0.00	12.55	4	312	1.28%
2019/05/31	4.7	12.53	0	0.00	12.55	4.7	306	1.52%
2019/05/30	5	12.40	0	0.00	12.45	5	299	1.67%
2019/05/29	5	12.35	0	0.00	12.35	5	294	1.70%
2019/05/28	3	12.22	0	0.00	12.35	3	280	1.07%
2019/05/27	4	12.10	0	0.00	12.25	4	249	1.60%
2019/05/24	2	11.80	0	0.00	11.80	2	233	0.85%
2019/05/23	4	11.63	0	0.00	11.60	4	232	1.72%
2019/05/22	4	11.61	0	0.00	11.65	4	231	1.73%
2019/05/21	3	11.57	0	0.00	11.60	3	234	1.28%
2019/05/20	2	11.38	0	0.00	11.35	2	234	0.85%
2019/05/17	2	11.40	0	0.00	11.40	2	233	0.86%
2019/05/16	4	11.49	0	0.00	11.40	4	232	1.72%
2019/05/15	4	11.46	0	0.00	11.50	4	233	1.71%
2019/05/14	2	11.53	0	0.00	11.45	2	234	0.85%
2019/05/13	2	11.48	0	0.00	11.45	2	234	0.85%
2019/05/10	5	11.57	0	0.00	11.55	5	241	2.07%
2019/05/09	2	11.58	0	0.00	11.60	2	244	0.82%
2019/05/08	2	11.68	0	0.00	11.70	2	244	0.82%
2019/05/06	1	11.80	0	0.00	11.70	1	242	0.41%
2019/04/30	0	0.00	1	11.85	12.00	-1	237	-0.42%
2019/04/26	2	11.95	0	0.00	12.00	2	241	0.83%
2019/04/25	2	11.95	0	0.00	11.90	2	243	0.82%
2019/04/24	2	11.95	0	0.00	11.95	2	245	0.81%
2019/04/23	2	11.95	0	0.00	11.95	2	246	0.81%
2019/04/19	2	11.95	0	0.00	11.95	2	254	0.79%
2019/04/18	2	11.98	0	0.00	11.90	2	258	0.77%
2019/04/16	2	12.05	0	0.00	12.00	2	264	0.76%
2019/04/10	2	12.20	0	0.00	12.15	2	273	0.73%
2019/04/08	2	12.23	0	0.00	12.15	2	285	0.70%
2019/03/29	2	12.23	0	0.00	12.15	2	313	0.64%
2019/03/27	2	12.13	0	0.00	12.10	2	340	0.59%
2019/03/26	2	12.10	0	0.00	12.10	2	350	0.57%
2019/03/25	4	12.15	0	0.00	12.05	4	356	1.12%
2019/03/22	2	12.15	0	0.00	12.10	2	360	0.56%
2019/03/19	2	12.05	0	0.00	12.05	2	385	0.52%
2019/03/18	2	11.95	0	0.00	11.95	2	398	0.50%
2019/03/13	2	12.23	0	0.00	12.15	2	458	0.44%
2019/03/12	2	12.23	0	0.00	12.15	2	521	0.38%
2019/03/11	2	12.08	0	0.00	12.00	2	573	0.35%
2019/03/07	2	12.08	0	0.00	12.00	2	749	0.27%
2019/03/06	2	12.08	0	0.00	12.10	2	843	0.24%
2019/03/05	2	12.05	0	0.00	12.05	2	975	0.21%
2019/03/04	2	12.05	0	0.00	12.00	2	1,003	0.20%
2019/02/21	0	0.00	2	12.08	12.10	-2	1,083	-0.18%
2019/02/19	2	11.98	0	0.00	12.00	2	1,082	0.18%
2019/02/18	2	11.98	0	0.00	11.95	2	1,080	0.19%
2019/02/15	0	0.00	1	11.95	11.90	-1	1,080	-0.09%
2019/02/14	0	0.00	3	11.97	11.95	-3	1,083	-0.28%
2019/02/13	0	0.00	3	11.95	12.00	-3	1,081	-0.28%
2019/02/12	0	0.00	3	11.95	11.95	-3	1,080	-0.28%
2019/02/11	85	12.14	3	12.05	12.00	82	1,078	7.60%
2019/01/30	0	0.00	6	11.88	11.90	-6	1,070	-0.56%
2019/01/28	0	11.65	3	11.70	11.65	-3	1,070	-0.28%
2019/01/25	0	0.00	4	11.68	11.70	-4	1,069	-0.37%
2019/01/24	0	0.00	4	11.68	11.70	-4	1,070	-0.37%
2019/01/23	0	0.00	4	11.68	11.65	-4	1,071	-0.37%
2019/01/22	0	0.00	5	11.74	11.80	-5	1,072	-0.47%
2019/01/21	0	0.00	5	11.78	11.80	-5	1,071	-0.47%
2019/01/18	0	0.00	5	11.89	11.85	-5	1,074	-0.47%
2019/01/16	0	0.00	3	11.78	11.70	-3	1,079	-0.28%
2019/01/15	0	0.00	5	11.77	11.70	-5	1,077	-0.46%
2019/01/14	0	0.00	3	11.67	11.65	-3	1,081	-0.28%
2018/12/25	0	0.00	11	12.55	12.50	-11	1,118	-0.98%
2018/12/24	11	12.61	0	0.00	12.70	11	1,108	0.99%
2018/12/12	1	12.70	0	0.00	12.80	1	1,107	0.09%
2018/12/10	1	12.70	0	0.00	12.60	1	1,119	0.09%
2018/12/04	25	13.81	0	0.00	13.70	25	1,079	2.32%
2018/11/15	0	0.00	3	11.70	11.75	-3	565	-0.53%
2018/11/13	0	0.00	3	11.48	11.50	-3	566	-0.53%
2018/11/09	0	0.00	3	11.47	11.55	-3	563	-0.53%
2018/11/07	0	0.00	3	11.48	11.50	-3	564	-0.53%
2018/11/05	0	0.00	3	11.40	11.55	-3	565	-0.53%
2018/10/16	0	0.00	5	11.02	11.20	-5	547	-0.91%
2018/10/12	0	0.00	3	10.82	11.05	-3	541	-0.55%
2018/10/08	2.3	11.79	3	11.77	11.75	-0.7	489	-0.14%
2018/10/04	0	0.00	3	11.80	11.90	-3	484	-0.62%
2018/10/03	0	0.00	2	11.95	11.85	-2	482	-0.41%
2018/10/02	0	0.00	30	12.04	12.10	-30	488	-6.14%
2018/10/01	0	0.00	10	12.26	12.25	-10	484	-2.07%
2018/09/28	0	0.00	9	11.86	12.30	-9	475	-1.89%
2018/09/27	0	0.00	8	11.84	11.90	-8	462	-1.73%
2018/09/26	0	0.00	8	11.81	11.80	-8	460	-1.74%
2018/09/25	0	0.00	8	11.78	11.85	-8	459	-1.74%
2018/09/21	12	11.80	0	0.00	11.70	12	457	2.62%
2018/09/20	14	11.95	7	11.76	11.70	7	453	1.54%
2018/09/19	61	11.74	6	11.79	11.90	55	444	12.37%
2018/09/18	41	11.43	6	11.43	11.40	35	417	8.38%
2018/09/17	10	11.40	6	11.37	11.35	4	411	0.97%
2018/09/14	8	11.38	11	11.36	11.40	-3	431	-0.69%
2018/09/13	11	11.29	3	11.28	11.35	8	412	1.94%
2018/09/12	0	0.00	9	11.72	11.70	-9	328	-2.74%
2018/09/11	0	0.00	3	11.75	11.75	-3	328	-0.91%
2018/09/10	71	11.88	7	11.76	11.75	64	327	19.55%
2018/09/07	0	0.00	3	11.92	11.90	-3	321	-0.93%
2018/09/06	0	0.00	3	12.07	12.05	-3	316	-0.95%
2018/09/05	0	0.00	3	12.07	12.00	-3	314	-0.96%
2018/09/04	0	0.00	9	12.11	12.10	-9	313	-2.87%
2018/09/03	0	0.00	3	12.07	12.05	-3	321	-0.93%
2018/08/30	0	0.00	2	12.00	11.95	-2	305	-0.65%
2018/08/29	0	0.00	1	12.10	12.05	-1	301	-0.33%
2018/08/28	0	0.00	1	12.20	12.15	-1	287	-0.35%
2018/08/27	0	0.00	1	12.30	12.25	-1	286	-0.35%
2018/08/24	0	0.00	2	12.05	12.10	-2	284	-0.70%
2018/08/21	6	12.14	0	0.00	12.15	6	288	2.08%
2018/08/20	0	0.00	6	12.23	12.20	-6	287	-2.08%
2018/08/15	0	0.00	2	12.30	12.35	-2	289	-0.69%
2018/08/14	0	0.00	4	12.36	12.40	-4	288	-1.39%
2018/08/13	0	0.00	51	12.58	12.55	-51	288	-17.70%
2018/08/10	0	0.00	51	12.82	12.80	-51	291	-17.52%
2018/08/09	0	0.00	80	12.80	12.80	-80	290	-27.54%
2018/08/08	0	0.00	83	12.92	12.95	-83	286	-28.94%
2018/08/07	0	0.00	82	12.91	13.00	-82	289	-28.28%
2018/08/06	0	0.00	2	13.05	13.15	-2	283	-0.71%
2018/08/03	0	0.00	15	12.73	12.80	-15	284	-5.27%
2018/08/02	0	0.00	28	12.78	12.80	-28	290	-9.65%
2018/08/01	0	0.00	17	13.02	13.10	-17	287	-5.92%
2018/07/31	0	0.00	2	13.10	13.05	-2	288	-0.69%
2018/07/30	0	0.00	4	13.01	12.95	-4	288	-1.39%
2018/07/27	0	0.00	3	13.05	13.10	-3	314	-0.95%
2018/07/26	0	0.00	6	13.14	13.15	-6	318	-1.88%
2018/07/25	0	0.00	12	13.23	13.25	-12	312	-3.84%
2018/07/24	0	0.00	3	13.32	13.30	-3	309	-0.97%
2018/07/23	0	0.00	3	13.10	13.15	-3	311	-0.96%
2018/07/20	0	0.00	3	13.05	13.10	-3	313	-0.96%
2018/07/19	0	0.00	4	13.08	13.05	-4	317	-1.26%
2018/07/18	0	0.00	3	13.08	13.15	-3	321	-0.93%
2018/07/17	0	0.00	9	12.89	13.15	-9	320	-2.81%
2018/07/16	0	0.00	7	12.69	12.80	-7	327	-2.14%
2018/07/13	0	0.00	7	12.71	12.80	-7	326	-2.15%
2018/07/12	0	0.00	8	12.49	12.70	-8	325	-2.46%
2018/07/11	0	0.00	10	12.53	12.50	-10	327	-3.05%
2018/07/10	1	12.55	7	12.47	12.60	-6	323	-1.85%
2018/07/09	2	12.75	8	12.68	12.60	-6	313	-1.91%
2018/07/06	0	0.00	7	12.70	12.65	-7	317	-2.20%
2018/07/05	0	0.00	3	12.87	12.70	-3	320	-0.93%
2018/07/04	2	12.73	3	12.82	12.95	-1	320	-0.31%
2018/07/03	0	0.00	7	13.31	13.05	-7	319	-2.19%
2018/07/02	0	0.00	7	13.51	13.40	-7	317	-2.21%
2018/06/29	0	0.00	3	13.62	13.70	-3	318	-0.94%
2018/06/28	0	0.00	8	13.60	13.70	-8	320	-2.49%
2018/06/26	0	0.00	4	13.55	13.70	-4	345	-1.16%
2018/06/25	0	0.00	2	13.75	13.60	-2	344	-0.58%
2018/06/22	0	0.00	3	14.60	14.70	-3	314	-0.95%
2018/06/21	0	0.00	2	14.65	14.65	-2	318	-0.63%
2018/06/19	0	0.00	12	14.86	14.80	-12	320	-3.75%
2018/06/15	0	0.00	2	14.90	15.05	-2	318	-0.63%
2018/06/14	0	0.00	5	14.89	15.00	-5	320	-1.56%
2018/06/13	0	0.00	4	14.99	15.10	-4	324	-1.23%
2018/06/12	0	0.00	4	15.13	15.10	-4	329	-1.21%
2018/06/11	0	0.00	4	15.43	15.40	-4	329	-1.21%
2018/06/08	153	15.38	2	15.03	15.65	151	320	47.14%	大買/鉅額交易
2018/06/07	0	0.00	4	14.66	14.50	-4	313	-1.28%
2018/06/06	0	0.00	3	14.73	14.55	-3	314	-0.96%
2018/06/05	0	0.00	3	14.75	14.80	-3	311	-0.96%
2018/06/04	0	0.00	4	14.85	14.90	-4	324	-1.23%
2018/06/01	0	0.00	5	14.88	14.95	-5	325	-1.53%
2018/05/31	1	15.10	3	15.03	15.00	-2	328	-0.61%
2018/05/30	0	0.00	4	14.75	14.85	-4	333	-1.20%
2018/05/29	0	0.00	5	14.59	14.80	-5	336	-1.48%
2018/05/28	0	0.00	9	14.69	14.65	-9	349	-2.58%
2018/05/25	0	0.00	9	14.73	14.80	-9	351	-2.56%
2018/05/24	0	0.00	28	14.66	14.85	-28	353	-7.93%
2018/05/23	0	0.00	42	14.74	14.85	-42	352	-11.91%
2018/05/22	0	0.00	7	14.79	14.85	-7	359	-1.95%
2018/05/21	1	14.65	11	14.79	14.90	-10	365	-2.73%
2018/05/18	0	0.00	62	14.58	14.70	-62	376	-16.48%
2018/05/17	0	0.00	4	14.66	14.70	-4	387	-1.03%
2018/05/16	0	0.00	2	14.45	14.40	-2	394	-0.51%
2018/05/15	1	14.60	3	14.52	14.45	-2	408	-0.49%
2018/05/14	0	0.00	4	14.44	14.45	-4	435	-0.92%
2018/05/11	32	14.42	16	14.37	14.45	16	446	3.58%
2018/05/10	0	0.00	3	14.38	14.20	-3	450	-0.67%
2018/05/09	1	14.50	3	14.52	14.45	-2	457	-0.44%
2018/05/08	1	14.55	3	14.50	14.50	-2	465	-0.43%
2018/05/07	0	0.00	3	14.53	14.55	-3	483	-0.62%
2018/05/04	0	0.00	3	14.60	14.70	-3	506	-0.59%
2018/05/03	0	0.00	7	14.61	14.60	-7	514	-1.36%
2018/05/02	1	14.65	3	14.68	14.75	-2	547	-0.37%
2018/04/30	3	14.78	3	14.75	14.80	0	614	0.00%
2018/04/27	28	14.84	4	14.79	14.80	24	661	3.63%
2018/04/26	4	14.59	13	14.72	14.50	-9	694	-1.30%
2018/04/25	3	14.88	45	14.97	14.70	-42	724	-5.80%
2018/04/24	3	15.38	15	15.47	15.15	-12	769	-1.56%
2018/04/23	1	15.75	29	15.71	15.60	-28	847	-3.30%
2018/04/20	3	15.87	7	15.99	15.90	-4	879	-0.45%
2018/04/19	5	16.15	16	16.14	16.05	-11	900	-1.22%
2018/04/18	5	16.24	3	16.20	16.15	2	930	0.21%
2018/04/17	4	16.19	21	16.19	16.10	-17	967	-1.76%
2018/04/16	5	16.15	6	16.13	16.30	-1	994	-0.10%
2018/04/13	4	16.33	4	16.33	16.30	0	1,018	0.00%
2018/04/12	7	16.40	5	16.35	16.50	2	1,046	0.19%
2018/04/11	10	16.18	3	16.17	16.25	7	1,058	0.66%
2018/04/10	5	16.15	11	16.13	16.10	-6	1,093	-0.55%
2018/04/09	7	16.15	24	16.17	16.20	-17	1,134	-1.50%
2018/04/03	4	16.10	4	16.04	16.10	0	1,162	0.00%
2018/04/02	0	0.00	4	16.19	16.15	-4	1,181	-0.34%
2018/03/30	2	16.70	7	16.69	16.75	-5	1,286	-0.39%
2018/03/29	3	16.42	3	16.22	16.55	0	1,336	0.00%
2018/03/28	4	15.69	8	15.61	15.85	-4	1,423	-0.28%
2018/03/27	3	15.65	10	15.64	15.70	-7	1,462	-0.48%
2018/03/26	4	15.50	12	15.45	15.50	-8	1,481	-0.54%
2018/03/23	0	0.00	17	15.42	15.60	-17	1,497	-1.14%
2018/03/22	0	0.00	9	15.49	15.55	-9	1,504	-0.60%
2018/03/21	0	0.00	3	15.50	15.50	-3	1,520	-0.20%
2018/03/20	0	0.00	4	15.56	15.50	-4	1,547	-0.26%
2018/03/19	0	0.00	4	15.46	15.50	-4	1,567	-0.26%
2018/03/16	2	15.60	0	0.00	15.30	2	1,578	0.13%
2018/03/15	7	15.79	5	15.82	15.75	2	1,609	0.12%
2018/03/14	1	16.00	4	15.95	15.90	-3	1,664	-0.18%
2018/03/13	3	15.98	4	15.83	16.05	-1	1,672	-0.06%
2018/03/12	0	0.00	5	15.58	15.75	-5	1,689	-0.30%
2018/03/09	0	0.00	18	15.51	15.65	-18	1,703	-1.06%
2018/03/08	25	15.53	6	15.53	15.50	19	1,713	1.11%
2018/03/07	7	15.44	6	15.48	15.45	1	1,724	0.06%
2018/03/06	2	15.55	7	15.46	15.50	-5	1,738	-0.29%
2018/03/05	3	15.45	7	15.49	15.45	-4	1,817	-0.22%
2018/03/02	5	15.54	7	15.47	15.45	-2	1,840	-0.11%
2018/03/01	9	15.60	0	0.00	15.50	9	1,862	0.48%
2018/02/27	8	15.63	8	15.60	15.65	0	1,871	0.00%
2018/02/26	7	15.69	9	15.63	15.55	-2	1,879	-0.11%
2018/02/23	7	15.56	11	15.53	15.65	-4	1,911	-0.21%
2018/02/22	34	15.44	14	15.48	15.60	20	1,935	1.03%
2018/02/21	47	15.30	15	15.27	15.40	32	1,968	1.63%
2018/02/12	50	14.99	0	0.00	15.00	50	1,989	2.51%
2018/02/09	7	14.59	0	0.00	14.85	7	1,999	0.35%
2018/02/08	0	0.00	7	14.47	14.65	-7	1,996	-0.35%
2018/02/07	4	14.45	9	14.52	14.40	-5	1,999	-0.25%
2018/02/06	17	14.54	30	14.48	14.45	-13	1,994	-0.65%
2018/02/05	5	15.69	14	15.66	15.75	-9	1,977	-0.46%
2018/02/02	0	0.00	40	16.06	16.15	-40	1,973	-2.03%
2018/02/01	6	16.03	15	16.12	16.15	-9	1,974	-0.46%
2018/01/31	0	0.00	63	15.92	16.05	-63	1,966	-3.20%
2018/01/30	13	16.03	8	16.06	15.90	5	1,963	0.25%
2018/01/29	8	16.20	1	16.60	16.20	7	1,948	0.36%
2018/01/26	0	0.00	27	17.18	17.30	-27	1,926	-1.40%
2018/01/25	0	0.00	2	17.35	17.30	-2	1,893	-0.11%
2018/01/24	0	0.00	1	17.00	17.25	-1	1,866	-0.05%
2018/01/23	0	0.00	55	17.07	16.95	-55	1,797	-3.06%
2018/01/22	4	17.75	57	17.78	17.80	-53	1,752	-3.02%
2018/01/18	0	0.00	159	17.63	17.40	-159	1,686	-9.43%	大賣/鉅額交易
2018/01/16	14	16.90	0	0.00	17.00	14	1,554	0.90%
2018/01/15	3	16.80	14	16.76	16.90	-11	1,521	-0.72%
2018/01/12	5	16.80	1	16.75	16.80	4	1,490	0.27%
2018/01/11	5	16.75	11	16.69	16.75	-6	1,459	-0.41%
2018/01/10	12	16.80	2	16.73	16.80	10	1,421	0.70%
2018/01/09	0	0.00	19	16.84	16.80	-19	1,390	-1.37%
2018/01/08	0	0.00	1	16.80	16.90	-1	1,368	-0.07%
2018/01/04	12	16.72	35	16.73	16.85	-23	1,317	-1.75%
2018/01/03	94	17.19	75	17.31	16.85	19	1,282	1.48%
2018/01/02	35	17.75	1	18.00	17.65	34	1,236	2.75%