宜進 (1457)-美商高盛券商分點個股進出

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

宜進

(1457)

可現股當沖

股價
19.95
漲跌
▲0.15
漲幅
+0.76%
成交量
238張
產業
上市紡織類股
199人加入追蹤

立即追蹤
本地時間:14:30

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

宜進 (1457)籌碼相關－美商高盛券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

美商高盛券商分點個股進出
美商高盛券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/21	3	19.80	0	0.00	19.95	3	159	1.88%
2024/11/19	1	19.95	1	19.90	19.80	0	161	0.00%
2024/11/18	80	19.84	6	19.84	19.75	74	162	45.64%
2024/11/15	26	19.32	3.8	19.27	19.30	22.2	157	14.13%
2024/11/14	28	19.26	8	19.19	19.10	20	158	12.58%
2024/11/13	29	19.29	2	19.28	19.35	27	159	16.93%
2024/11/12	28	19.28	1	19.20	19.30	27	164	16.46%
2024/11/11	6	19.29	7	19.24	19.35	-1	165	-0.60%
2024/11/08	0	0.00	9.2	19.34	19.30	-9.2	172	-5.33%
2024/11/07	2	19.38	10	19.33	19.30	-8	177	-4.52%
2024/11/06	0	0.00	6	19.28	19.30	-6	180	-3.32%
2024/11/05	1	19.35	3	19.33	19.35	-2	186	-1.07%
2024/11/04	0	0.00	11	19.38	19.45	-11	196	-5.61%
2024/11/01	16	19.43	9	19.33	19.45	7	208	3.36%
2024/10/30	0	0.00	6	19.28	19.25	-6	210	-2.85%
2024/10/29	0	0.00	21	19.25	19.30	-21	213	-9.82%
2024/10/28	1	19.40	7	19.37	19.35	-6	212	-2.82%
2024/10/22	0	0.00	1	19.50	19.50	-1	225	-0.44%
2024/10/21	0	0.00	3.1	19.62	19.50	-3.1	232	-1.33%
2024/10/18	7	19.59	0	0.00	19.60	7	242	2.88%
2024/10/16	0.3	19.55	0	0.00	19.50	0.3	250	0.12%
2024/10/09	0	0.00	2	19.65	19.55	-2	260	-0.77%
2024/10/08	0	0.00	5	19.75	19.70	-5	262	-1.91%
2024/10/07	1	19.95	2	19.85	19.85	-1	268	-0.37%
2024/10/04	3	20.03	9	19.96	19.85	-6	272	-2.20%
2024/10/01	8	20.10	12	20.05	20.05	-4	274	-1.46%
2024/09/30	1	20.15	4	20.13	20.20	-3	277	-1.08%
2024/09/27	2	20.33	0	0.00	20.25	2	281	0.71%
2024/09/26	3	20.20	2	20.20	20.25	1	287	0.35%
2024/09/24	0	0.00	1	20.20	20.20	-1	298	-0.34%
2024/09/23	2	20.20	2	20.13	20.10	0	305	0.00%
2024/09/20	1	20.45	12	20.31	20.25	-11	312	-3.52%
2024/09/19	27	20.29	0	0.00	20.30	27	316	8.54%
2024/09/18	0	0.00	1	20.20	20.20	-1	326	-0.31%
2024/09/16	8	20.36	1	20.40	20.40	7	333	2.10%
2024/09/13	2	20.30	0	0.00	20.30	2	336	0.60%
2024/09/12	2	20.23	4	20.20	20.30	-2	339	-0.59%
2024/09/11	0	0.00	1	19.90	20.10	-1	344	-0.29%
2024/09/10	9	20.28	5	20.09	20.10	4	350	1.14%
2024/09/09	7	20.36	5	20.26	20.30	2	355	0.56%
2024/09/06	3	20.18	8	20.30	20.50	-5	362	-1.38%
2024/09/05	3	20.30	0	0.00	20.35	3	370	0.81%
2024/09/04	2	20.18	29	20.14	20.10	-27	385	-7.00%
2024/09/03	1	20.65	5	20.63	20.65	-4	401	-1.00%
2024/09/02	8	20.60	21	20.63	20.60	-13	405	-3.21%
2024/08/30	4	20.45	17	20.38	20.55	-13	407	-3.19%
2024/08/29	0	0.00	11	20.20	20.10	-11	415	-2.65%
2024/08/28	0	0.00	12	20.28	20.30	-12	422	-2.84%
2024/08/27	18	21.51	1	21.40	21.40	17	437	3.88%
2024/08/26	4	21.43	2	21.48	21.35	2	441	0.45%
2024/08/23	24	21.33	0	0.00	21.40	24	457	5.25%
2024/08/22	7	21.14	3	21.10	21.15	4	466	0.86%
2024/08/21	14	21.02	5	20.89	21.15	9	480	1.87%
2024/08/19	7	20.86	6	20.89	20.85	1	501	0.20%
2024/08/16	0	0.00	23	20.94	21.00	-23	512	-4.49%
2024/08/14	9	20.99	0	0.00	21.05	9	537	1.67%
2024/08/13	2	20.60	0	0.00	20.55	2	618	0.32%
2024/08/12	12	20.93	7	21.11	20.85	5	648	0.77%
2024/08/09	41	20.61	3	20.75	20.60	38	678	5.60%
2024/08/08	6	20.06	0	0.00	20.15	6	682	0.88%
2024/08/07	1	20.25	22	20.28	20.30	-21	694	-3.02%
2024/08/06	8	19.53	7	19.31	19.55	1	708	0.14%
2024/08/05	25	19.63	28	19.70	19.30	-3	732	-0.41%
2024/08/02	10	20.89	5	20.91	20.90	5	747	0.67%
2024/08/01	28	21.31	2	21.25	21.40	26	781	3.33%
2024/07/31	0	0.00	11	21.04	21.15	-11	804	-1.37%
2024/07/30	23	20.68	34	20.99	21.20	-11	876	-1.25%
2024/07/29	0	0.00	28	20.86	20.75	-28	924	-3.03%
2024/07/26	9	20.69	15	20.60	20.80	-6	1,061	-0.57%
2024/07/23	9	20.98	0	0.00	21.00	9	1,174	0.77%
2024/07/22	38	20.45	35	20.47	20.75	3	1,261	0.24%
2024/07/19	1	20.90	37	20.96	20.75	-36	1,388	-2.59%
2024/07/18	16	21.24	0	0.00	21.20	16	1,473	1.09%
2024/07/17	20	21.60	28	21.60	21.50	-8	1,507	-0.53%
2024/07/16	23	21.39	0	0.00	21.40	23	1,628	1.41%
2024/07/15	12	21.39	0	0.00	21.25	12	1,633	0.73%
2024/07/12	10	21.32	0	0.00	21.50	10	1,638	0.61%
2024/07/11	6	21.39	3	21.35	21.45	3	1,637	0.18%
2024/07/10	11	21.30	5	21.23	21.35	6	1,645	0.36%
2024/07/09	3	21.42	22	21.66	21.15	-19	1,646	-1.15%
2024/07/08	22	21.75	3	21.72	21.75	19	1,641	1.16%
2024/07/05	1	21.70	23	21.52	21.75	-22	1,642	-1.34%
2024/07/04	19	21.67	7	21.55	21.70	12	1,646	0.73%
2024/07/03	1	21.50	0	0.00	21.40	1	1,645	0.06%
2024/07/02	1	21.70	0	0.00	21.35	1	1,644	0.06%
2024/07/01	8	21.51	2	21.48	21.55	6	1,643	0.36%
2024/06/28	0	0.00	16	21.48	21.40	-16	1,640	-0.98%
2024/06/27	0	0.00	6	21.61	21.50	-6	1,646	-0.36%
2024/06/26	8	22.07	24	21.84	21.75	-16	1,648	-0.97%
2024/06/25	33	22.00	0	0.00	22.05	33	1,661	1.99%
2024/06/24	79	22.29	0	0.00	22.05	79	1,683	4.69%
2024/06/21	13	22.28	0	0.00	22.35	13	1,693	0.77%
2024/06/19	6	22.22	9	22.21	22.20	-3	1,755	-0.17%
2024/06/18	42	22.34	0	0.00	22.30	42	1,766	2.38%
2024/06/17	0	0.00	31	22.30	22.25	-31	1,773	-1.75%
2024/06/14	31	22.43	13	22.35	22.25	18	1,783	1.01%
2024/06/13	35	22.18	23	22.25	22.10	12	1,797	0.67%
2024/06/12	7	21.95	116	22.00	21.95	-109	1,806	-6.03%	大賣/鉅額交易
2024/06/11	60	22.69	57	22.50	22.30	3	1,806	0.17%
2024/06/07	73	22.40	5	22.42	22.40	68	1,834	3.71%
2024/06/06	4	21.90	6	21.93	22.00	-2	1,830	-0.11%
2024/06/05	65	21.92	3	22.00	22.00	62	1,859	3.33%
2024/06/04	6	21.85	15	21.94	21.80	-9	1,863	-0.48%
2024/06/03	4	22.20	6	22.18	22.20	-2	1,854	-0.11%
2024/05/31	25	22.37	11	22.35	22.35	14	1,847	0.76%
2024/05/30	15	21.81	48	21.83	21.70	-33	1,830	-1.80%
2024/05/29	34	22.01	18	22.01	22.00	16	1,820	0.88%
2024/05/28	41	21.91	20	22.00	22.00	21	1,803	1.16%
2024/05/27	17	21.61	48	21.57	21.65	-31	1,792	-1.73%
2024/05/24	18	21.53	7	21.64	21.55	11	1,778	0.62%
2024/05/23	1	22.15	32	21.65	21.55	-31	1,776	-1.75%
2024/05/22	15	22.26	15	22.29	22.20	0	1,756	0.00%
2024/05/21	9	22.36	15	22.33	22.30	-6	1,744	-0.34%
2024/05/20	92	22.26	76	22.27	22.30	16	1,737	0.92%
2024/05/17	20	22.95	200	22.80	22.60	-180	1,717	-10.48%	大賣/鉅額交易
2024/05/16	53	21.73	15	21.60	21.55	38	1,634	2.32%
2024/05/15	32	21.94	65	22.13	21.85	-33	1,603	-2.06%
2024/05/14	1	22.50	4	22.50	22.55	-3	1,568	-0.19%
2024/05/13	2	22.40	22	22.36	22.25	-20	1,560	-1.28%
2024/05/10	11	22.55	26	22.55	22.55	-15	1,542	-0.97%
2024/05/09	5	22.66	67	22.52	22.35	-62	1,523	-4.07%
2024/05/08	14	22.97	0	0.00	22.80	14	1,491	0.94%
2024/05/07	84	23.64	2	24.03	23.45	82	1,463	5.60%
2024/05/06	8	24.47	8	24.63	24.30	0	1,426	0.00%
2024/05/03	154	25.08	53	25.44	24.70	101	1,399	7.22%	大買/鉅額交易
2024/05/02	72	25.06	19	24.74	24.80	53	1,325	4.00%
2024/04/30	141	24.53	211	25.18	25.00	-70	1,272	-5.50%	大買/大賣/
2024/04/29	24	24.11	132	24.57	25.50	-108	1,132	-9.54%	大賣/鉅額交易
2024/04/26	86	22.99	79	23.39	23.55	7	1,017	0.69%
2024/04/25	140	22.10	205	22.90	23.15	-65	926	-7.01%	大買/大賣/
2024/04/24	112	21.97	75	22.48	22.50	37	792	4.67%	大買/
2024/04/23	131	20.60	21	21.30	21.25	110	699	15.73%	大買/鉅額交易
2024/04/22	141	20.58	139	21.35	20.70	2	662	0.30%	大買/大賣/
2024/04/19	46	20.08	9	19.94	20.00	37	539	6.86%
2024/04/18	24	20.25	5	20.25	20.30	19	530	3.58%
2024/04/17	3	20.13	0	0.00	20.20	3	521	0.57%
2024/04/16	0	0.00	15	20.04	19.90	-15	518	-2.89%
2024/04/11	2	20.30	0	0.00	20.55	2	497	0.40%
2024/04/10	2	20.50	0	0.00	20.50	2	491	0.41%
2024/04/09	9	19.90	0	0.00	20.00	9	481	1.87%
2024/04/02	0	0.00	5	20.30	20.25	-5	469	-1.07%
2024/04/01	0	0.00	4	20.20	20.20	-4	464	-0.86%
2024/03/29	3	19.85	4	19.90	19.95	-1	455	-0.22%
2024/03/28	19	19.79	12	19.73	19.70	7	445	1.57%
2024/03/26	2	20.80	2	20.85	20.75	0	396	0.00%
2024/03/22	0	0.00	3	20.65	20.80	-3	352	-0.85%
2024/03/20	2	20.13	0	0.00	20.15	2	293	0.68%
2024/03/19	2	20.10	0	0.00	20.10	2	282	0.71%
2024/03/18	70	20.00	1	19.85	20.00	69	268	25.74%
2024/03/15	16	19.83	0	0.00	19.75	16	245	6.52%
2024/03/14	17	19.64	0	0.00	19.65	17	227	7.46%
2024/03/13	12	19.99	0	0.00	19.50	12	221	5.41%
2024/03/12	3	19.23	0	0.00	19.30	3	181	1.65%
2024/03/11	5	19.56	0	0.00	19.30	5	166	3.00%
2024/03/08	0	0.00	1	18.65	18.80	-1	138	-0.72%
2024/03/06	0	0.00	6	18.48	18.50	-6	155	-3.86%
2024/02/19	1	18.60	0	0.00	18.60	1	265	0.38%
2024/02/16	1	18.50	0	0.00	18.55	1	264	0.38%
2024/01/18	2	18.10	0	0.00	18.20	2	260	0.77%
2024/01/11	2	18.38	0	0.00	18.45	2	255	0.78%
2024/01/04	1	18.50	0	0.00	18.50	1	255	0.39%
2023/12/29	10	18.60	1	18.65	18.60	9	255	3.53%
2023/12/25	1	18.85	1	18.80	18.75	0	253	0.00%
2023/12/19	1	19.00	0	0.00	18.75	1	251	0.40%
2023/12/13	3	18.85	0	0.00	18.70	3	249	1.20%
2023/12/11	8	18.95	0	0.00	18.95	8	245	3.25%
2023/12/07	0	0.00	3	19.20	19.00	-3	239	-1.25%
2023/12/06	0	0.00	1	19.05	19.05	-1	236	-0.42%
2023/12/01	1	19.15	0	0.00	19.10	1	222	0.45%
2023/11/30	0	0.00	2	19.15	19.10	-2	204	-0.98%
2023/11/29	1	18.95	0	0.00	18.95	1	188	0.53%
2023/10/23	0	0.00	13	17.22	17.25	-13	108	-11.93%
2023/10/13	1	17.50	0	0.00	17.60	1	113	0.88%
2023/10/12	1	17.50	0	0.00	17.50	1	115	0.86%
2023/10/06	1	17.50	0	0.00	17.50	1	116	0.86%
2023/10/05	1	17.50	0	0.00	17.50	1	117	0.85%
2023/10/04	1	17.50	0	0.00	17.50	1	117	0.85%
2023/10/03	1	17.55	0	0.00	17.55	1	120	0.83%
2023/10/02	1	17.70	0	0.00	17.70	1	122	0.82%
2023/09/28	0	0.00	48	17.53	17.65	-48	122	-39.26%
2023/09/26	0	0.00	1	17.65	17.60	-1	122	-0.82%
2023/09/22	0	0.00	4	17.60	17.60	-4	124	-3.22%
2023/09/18	2	17.53	0	0.00	17.50	2	130	1.53%
2023/09/15	1	17.55	0	0.00	17.55	1	132	0.75%
2023/09/14	1	17.70	0	0.00	17.70	1	136	0.73%
2023/09/13	1	17.70	0	0.00	17.70	1	156	0.64%
2023/09/12	2	17.63	0	0.00	17.70	2	185	1.08%
2023/09/11	2	17.55	0	0.00	17.55	2	187	1.06%
2023/09/08	2	17.60	0	0.00	17.55	2	188	1.06%
2023/09/04	1	17.80	0	0.00	17.80	1	192	0.52%
2023/09/01	1	17.75	0	0.00	17.75	1	195	0.51%
2023/08/30	1	17.75	0	0.00	17.75	1	205	0.49%
2023/08/25	0	0.00	1	17.55	17.55	-1	203	-0.49%
2023/08/18	1	17.30	0	0.00	17.30	1	201	0.50%
2023/08/17	1	17.35	0	0.00	17.35	1	201	0.50%
2023/08/08	0	0.00	16	17.32	17.35	-16	188	-8.47%
2023/07/21	1	17.40	0	0.00	17.40	1	205	0.49%
2023/07/20	1	17.40	0	0.00	17.40	1	207	0.48%
2023/07/19	1	17.35	0	0.00	17.35	1	208	0.48%
2023/07/18	1	17.50	0	0.00	17.50	1	208	0.48%
2023/07/17	1	17.55	0	0.00	17.55	1	215	0.46%
2023/07/14	1	17.55	0	0.00	17.55	1	217	0.46%
2023/07/13	1	17.50	0	0.00	17.50	1	217	0.46%
2023/07/12	1	17.55	0	0.00	17.55	1	217	0.46%
2023/07/11	1	17.50	0	0.00	17.50	1	218	0.46%
2023/07/10	1	17.35	0	0.00	17.35	1	222	0.45%
2023/07/07	1	17.50	1	17.45	17.50	0	219	0.00%
2023/07/06	1	17.60	0	0.00	17.60	1	219	0.46%
2023/06/29	6	17.55	0	0.00	17.60	6	218	2.75%
2023/06/28	7	17.66	0	0.00	17.55	7	216	3.24%
2023/06/27	8	17.68	0	0.00	17.65	8	216	3.70%
2023/06/19	1	17.85	0	0.00	17.80	1	215	0.46%
2023/06/16	1	18.80	0	0.00	18.80	1	196	0.51%
2023/06/15	1	18.80	0	0.00	18.80	1	171	0.58%
2023/06/14	1	18.75	0	0.00	18.75	1	169	0.59%
2023/06/13	1	18.75	0	0.00	18.75	1	173	0.58%
2023/06/12	1	18.75	0	0.00	18.75	1	174	0.57%
2023/06/09	1	18.80	0	0.00	18.80	1	186	0.54%
2023/06/08	1	18.70	0	0.00	18.70	1	187	0.53%
2023/06/07	20	18.74	0	0.00	18.80	20	189	10.55%
2023/06/05	1	18.70	0	0.00	18.70	1	193	0.52%
2023/06/01	12	18.63	1	18.60	18.60	11	199	5.50%
2023/05/31	0	0.00	1	18.55	18.55	-1	254	-0.39%
2023/05/30	0	0.00	2	18.65	18.65	-2	254	-0.78%
2023/05/24	18	18.69	0	0.00	18.70	18	257	6.98%
2023/05/22	1	18.70	0	0.00	18.70	1	259	0.39%
2023/05/19	5	18.69	0	0.00	18.70	5	259	1.93%
2023/05/18	6	18.70	0	0.00	18.70	6	261	2.29%
2023/05/12	0	0.00	1	18.35	18.45	-1	272	-0.37%
2023/05/11	0	0.00	1	18.35	18.35	-1	275	-0.36%
2023/05/08	1	18.65	0	0.00	18.70	1	281	0.36%
2023/04/28	1	18.60	0	0.00	18.65	1	294	0.34%
2023/04/26	0	0.00	2	18.50	18.50	-2	295	-0.68%
2023/04/21	0	0.00	12	18.52	18.55	-12	294	-4.08%
2023/04/14	0	0.00	2	18.68	18.75	-2	287	-0.70%
2023/04/13	0	0.00	2	18.63	18.60	-2	287	-0.70%
2023/04/12	0	0.00	2	18.65	18.65	-2	286	-0.70%
2023/04/11	0	0.00	2	18.68	18.70	-2	288	-0.69%
2023/04/10	0	0.00	2	18.68	18.70	-2	288	-0.69%
2023/03/28	0	0.00	1	18.60	18.60	-1	294	-0.34%
2023/03/27	0	0.00	2	18.60	18.60	-2	294	-0.68%
2023/03/24	0	0.00	1	18.65	18.65	-1	295	-0.34%
2023/03/22	0	0.00	1	18.70	18.70	-1	296	-0.34%
2023/03/20	0	0.00	1	18.70	18.70	-1	296	-0.34%
2023/03/17	0	0.00	1	18.60	18.60	-1	295	-0.34%
2023/03/16	0	0.00	2	18.48	18.50	-2	296	-0.67%
2023/03/15	0	0.00	3	18.72	18.70	-3	305	-0.98%
2023/03/14	0	0.00	1	18.70	18.70	-1	308	-0.32%
2023/03/13	0	0.00	4	19.26	19.35	-4	301	-1.33%
2023/03/10	0	0.00	6	19.54	19.45	-6	314	-1.91%
2023/03/09	2	19.68	0	0.00	19.70	2	317	0.63%
2023/03/06	0	0.00	44	19.71	19.75	-44	309	-14.22%
2023/03/03	59	19.49	2	19.40	19.70	57	301	18.93%
2023/02/24	2	19.15	1	19.10	19.15	1	247	0.40%
2023/02/23	0	0.00	17	19.05	19.15	-17	247	-6.87%
2023/02/22	3	19.05	1	19.05	19.10	2	247	0.81%
2023/02/17	0	0.00	1	18.90	18.90	-1	249	-0.40%
2023/02/16	0	0.00	28	18.94	19.00	-28	253	-11.03%
2023/02/10	0	0.00	1	18.90	19.00	-1	257	-0.39%
2023/02/09	0	0.00	7	18.95	19.00	-7	257	-2.72%
2023/02/08	0	0.00	1	19.10	19.10	-1	258	-0.39%
2023/02/07	0	0.00	1	19.05	19.05	-1	255	-0.39%
2023/02/06	0	0.00	1	19.05	19.05	-1	252	-0.40%
2023/02/03	0	0.00	1	18.95	18.95	-1	247	-0.40%
2023/02/02	1	18.95	0	0.00	18.90	1	242	0.41%
2023/01/31	0	0.00	20	18.85	18.90	-20	238	-8.38%
2023/01/30	21	18.80	1	18.75	18.85	20	235	8.48%
2023/01/17	15	18.70	1	18.75	18.75	14	231	6.04%
2023/01/16	11	18.64	1	18.70	18.70	10	232	4.30%
2023/01/13	14	18.71	2	18.70	18.70	12	232	5.16%
2023/01/12	24	18.68	1	18.70	18.70	23	235	9.76%
2023/01/11	2	18.63	3	18.62	18.65	-1	246	-0.41%
2023/01/10	0	0.00	6	18.63	18.60	-6	257	-2.33%
2023/01/09	8	18.64	16	18.61	18.70	-8	259	-3.08%
2023/01/06	0	0.00	16	18.66	18.65	-16	264	-6.06%
2023/01/05	43	18.68	7	18.62	18.65	36	271	13.25%
2023/01/03	4	18.60	0	0.00	18.65	4	272	1.47%
2022/12/30	1	18.70	0	0.00	18.70	1	275	0.36%
2022/12/29	0	0.00	1	18.55	18.60	-1	273	-0.37%
2022/12/28	2	18.68	0	0.00	18.60	2	272	0.74%
2022/12/22	1	18.75	0	0.00	18.80	1	273	0.37%
2022/12/21	2	18.70	2	18.65	18.65	0	277	0.00%
2022/12/20	12	18.79	3	18.70	18.55	9	276	3.25%
2022/12/19	16	18.85	0	0.00	18.85	16	281	5.68%
2022/12/15	0	0.00	7	18.90	18.90	-7	278	-2.51%
2022/12/09	1	18.90	0	0.00	18.90	1	278	0.36%
2022/12/08	4	18.75	3	18.85	18.90	1	282	0.35%
2022/12/06	1	18.75	0	0.00	18.75	1	278	0.36%
2022/12/05	2	19.25	10	19.26	19.20	-8	274	-2.91%
2022/12/02	17	19.16	7	19.24	19.25	10	270	3.69%
2022/12/01	0	0.00	6	18.83	18.90	-6	257	-2.33%
2022/11/30	14	18.64	0	0.00	18.70	14	252	5.54%
2022/11/22	0	0.00	11	18.47	18.55	-11	253	-4.33%
2022/11/18	0	0.00	6	18.60	18.55	-6	265	-2.26%
2022/11/17	5	18.55	0	0.00	18.55	5	267	1.87%
2022/11/16	0	0.00	3	18.57	18.50	-3	271	-1.11%
2022/11/11	2	18.55	4	18.45	18.50	-2	274	-0.73%
2022/11/10	4	18.50	5	18.45	18.50	-1	271	-0.37%
2022/11/09	0	0.00	10	18.50	18.55	-10	271	-3.68%
2022/11/08	20	18.50	2	18.40	18.45	18	273	6.57%
2022/11/03	0	0.00	6	18.15	18.30	-6	282	-2.12%
2022/11/02	0	0.00	4	18.20	18.30	-4	284	-1.41%
2022/11/01	0	0.00	11	18.22	18.25	-11	283	-3.89%
2022/10/28	5	18.15	1	18.30	18.20	4	290	1.38%
2022/10/27	1	18.30	3	18.30	18.30	-2	291	-0.69%
2022/10/26	6	18.30	0	0.00	18.15	6	293	2.04%
2022/10/25	11	18.15	0	0.00	18.25	11	294	3.73%
2022/10/24	0	0.00	1	18.35	18.25	-1	293	-0.34%
2022/10/21	3	18.40	0	0.00	18.25	3	293	1.02%
2022/10/20	9	18.40	8	18.48	18.50	1	291	0.34%
2022/10/19	0	0.00	4	18.65	18.50	-4	293	-1.36%
2022/10/18	19	18.45	2	18.53	18.50	17	283	5.99%
2022/10/17	7	18.05	7	18.07	18.20	0	272	0.00%
2022/10/14	10	18.25	3	18.17	18.20	7	271	2.58%
2022/10/13	25	17.99	4	17.99	17.95	21	266	7.88%
2022/10/12	0	0.00	1	18.00	18.00	-1	259	-0.39%
2022/10/11	16	18.03	1	18.00	18.05	15	258	5.80%
2022/10/07	0	0.00	1	18.05	18.05	-1	254	-0.39%
2022/10/06	1	18.00	1	18.00	18.00	0	254	0.00%
2022/10/05	1	18.00	1	18.00	18.00	0	257	0.00%
2022/10/04	0	0.00	3	17.95	18.00	-3	269	-1.11%
2022/10/03	3	17.75	1	17.75	17.75	2	271	0.74%
2022/09/30	1	17.75	0	0.00	17.90	1	285	0.35%
2022/09/29	0	0.00	2	17.78	17.75	-2	293	-0.68%
2022/09/28	0	0.00	3	17.72	17.65	-3	297	-1.01%
2022/09/26	3	18.00	0	0.00	17.80	3	301	1.00%
2022/09/22	0	0.00	16	18.10	18.15	-16	320	-4.99%
2022/09/21	0	0.00	24	18.16	18.15	-24	322	-7.43%
2022/09/20	0	0.00	13	18.30	18.25	-13	326	-3.98%
2022/09/19	0	0.00	14	18.25	18.25	-14	330	-4.23%
2022/09/16	0	0.00	2	18.15	18.25	-2	333	-0.60%
2022/09/15	1	18.10	2	18.28	18.25	-1	335	-0.30%
2022/09/14	11	18.00	8	18.10	18.20	3	336	0.89%
2022/09/13	0	0.00	8	18.30	18.25	-8	335	-2.39%
2022/09/12	0	0.00	10	18.20	18.15	-10	343	-2.91%
2022/09/08	0	0.00	12	18.00	18.00	-12	346	-3.46%
2022/09/07	0	0.00	24	17.90	17.85	-24	356	-6.74%
2022/09/06	0	0.00	5	18.06	18.10	-5	363	-1.38%
2022/09/05	0	0.00	25	18.04	18.10	-25	373	-6.70%
2022/09/02	0	0.00	4	18.06	18.00	-4	387	-1.03%
2022/09/01	0	0.00	2	18.18	18.20	-2	397	-0.50%
2022/08/31	0	0.00	15	18.35	18.30	-15	436	-3.44%
2022/08/30	1	18.35	11	18.30	18.35	-10	441	-2.27%
2022/08/26	0	0.00	26	18.32	18.40	-26	454	-5.72%
2022/08/25	0	0.00	46	18.13	18.20	-46	457	-10.06%
2022/08/23	0	0.00	14	18.04	18.00	-14	474	-2.95%
2022/08/22	1	18.00	5	17.95	18.10	-4	477	-0.84%
2022/08/18	0	0.00	19	17.75	17.75	-19	476	-3.98%
2022/08/17	0	0.00	23	17.74	17.75	-23	482	-4.76%
2022/08/16	0	0.00	14	17.71	17.75	-14	485	-2.88%
2022/08/12	0	0.00	9	17.59	17.60	-9	489	-1.84%
2022/08/11	0	0.00	13	17.61	17.60	-13	482	-2.69%
2022/08/08	1	17.20	2	17.13	17.10	-1	555	-0.18%
2022/08/05	15	17.20	3	17.18	17.15	12	562	2.13%
2022/08/04	0	0.00	2	16.95	17.05	-2	571	-0.35%
2022/08/02	0	0.00	1	17.00	17.10	-1	571	-0.18%
2022/07/29	0	0.00	2	17.05	17.10	-2	579	-0.35%
2022/07/28	1	17.10	3	17.17	17.05	-2	588	-0.34%
2022/07/26	35	17.10	18	17.00	17.10	17	586	2.90%
2022/07/22	0	0.00	6	16.93	17.05	-6	583	-1.03%
2022/07/20	0	0.00	37	16.81	16.75	-37	589	-6.28%
2022/07/18	0	0.00	5	16.39	16.45	-5	598	-0.84%
2022/07/15	2	16.40	9	16.37	16.35	-7	597	-1.17%
2022/07/14	0	0.00	21	16.48	16.40	-21	598	-3.51%
2022/07/13	4	16.45	10	16.38	16.35	-6	598	-1.00%
2022/07/12	0	0.00	25	16.58	16.25	-25	598	-4.18%
2022/07/08	0	0.00	14	17.83	17.75	-14	587	-2.38%
2022/07/07	11	17.66	0	0.00	17.75	11	577	1.91%
2022/07/06	0	0.00	1	17.70	17.70	-1	573	-0.17%
2022/07/05	0	0.00	2	18.10	18.20	-2	572	-0.35%
2022/07/01	10	18.10	78	17.91	17.80	-68	577	-11.77%
2022/06/30	4	18.15	4	18.23	18.20	0	567	0.00%
2022/06/28	0	0.00	2	18.53	18.55	-2	565	-0.35%
2022/06/27	0	0.00	20	18.56	18.50	-20	568	-3.52%
2022/06/24	1	18.45	10	18.40	18.45	-9	572	-1.57%
2022/06/23	2	18.45	1	18.25	18.30	1	583	0.17%
2022/06/22	16	18.56	12	18.40	18.40	4	583	0.69%
2022/06/21	2	18.70	0	0.00	18.70	2	631	0.32%
2022/06/20	12	18.59	17	18.44	18.40	-5	632	-0.79%
2022/06/17	22	18.92	2	18.80	18.95	20	624	3.20%
2022/06/15	11	19.29	0	0.00	19.25	11	621	1.77%
2022/06/14	10	19.35	0	0.00	19.25	10	614	1.63%
2022/06/13	7	19.41	18	19.45	19.35	-11	604	-1.82%
2022/06/10	7	19.81	0	0.00	19.80	7	589	1.19%
2022/06/09	16	19.79	0	0.00	19.80	16	579	2.76%
2022/06/08	3	19.58	1	19.55	19.60	2	539	0.37%
2022/06/07	1	19.50	0	0.00	19.50	1	537	0.19%
2022/06/06	9	19.52	0	0.00	19.45	9	532	1.69%
2022/06/02	6	19.49	1	19.45	19.55	5	531	0.94%
2022/06/01	2	19.40	1	19.35	19.45	1	532	0.19%
2022/05/31	2	19.38	0	0.00	19.30	2	522	0.38%
2022/05/30	3	19.20	0	0.00	19.15	3	513	0.58%
2022/05/26	1	19.05	0	0.00	19.05	1	562	0.18%
2022/05/24	0	0.00	11	18.91	18.80	-11	557	-1.97%
2022/05/23	0	0.00	6	19.17	18.95	-6	558	-1.07%
2022/05/20	8	19.05	2	19.00	19.00	6	560	1.07%
2022/05/18	0	0.00	46	19.17	19.20	-46	553	-8.32%
2022/05/17	132	18.97	0	0.00	19.15	132	540	24.41%	大買/鉅額交易
2022/05/16	1	18.55	0	0.00	18.65	1	512	0.19%
2022/05/13	15	18.27	0	0.00	18.30	15	482	3.11%
2022/05/12	0	0.00	3	18.05	18.05	-3	479	-0.63%
2022/05/11	1	18.25	0	0.00	18.40	1	471	0.21%
2022/05/10	1	18.25	2	18.40	18.40	-1	476	-0.21%
2022/05/06	1	18.60	7	18.55	18.60	-6	482	-1.24%
2022/05/05	10	18.57	0	0.00	18.65	10	486	2.05%
2022/05/04	2	18.30	0	0.00	18.30	2	483	0.41%
2022/05/03	11	18.16	0	0.00	18.20	11	497	2.21%
2022/04/27	18	18.08	3	18.03	18.15	15	519	2.89%
2022/04/26	17	18.30	3	18.27	18.30	14	517	2.71%
2022/04/20	0	0.00	1	18.35	18.40	-1	528	-0.19%
2022/04/19	1	18.40	2	18.40	18.40	-1	537	-0.19%
2022/04/18	0	0.00	4	18.38	18.35	-4	547	-0.73%
2022/04/12	0	0.00	3	18.40	18.35	-3	576	-0.52%
2022/04/07	1	18.40	0	0.00	18.40	1	614	0.16%
2022/04/06	0	0.00	2	18.30	18.35	-2	710	-0.28%
2022/04/01	1	18.35	0	0.00	18.30	1	722	0.14%
2022/03/31	0	0.00	18	18.38	18.35	-18	825	-2.18%
2022/03/30	1	18.35	8	18.38	18.35	-7	824	-0.85%
2022/03/29	1	18.45	1	18.35	18.40	0	827	0.00%
2022/03/28	0	0.00	16	18.40	18.50	-16	832	-1.92%
2022/03/25	0	0.00	8	18.43	18.50	-8	819	-0.98%
2022/03/24	0	0.00	37	18.39	18.55	-37	817	-4.53%
2022/03/23	0	0.00	5	19.26	19.30	-5	775	-0.64%
2022/03/22	2	19.28	0	0.00	19.30	2	770	0.26%
2022/03/21	4	19.25	1	19.25	19.25	3	770	0.39%
2022/03/18	0	0.00	2	19.05	19.20	-2	769	-0.26%
2022/03/17	0	0.00	4	18.89	19.00	-4	770	-0.52%
2022/03/16	0	0.00	18	18.71	18.75	-18	770	-2.34%
2022/03/15	0	0.00	1	18.75	18.70	-1	786	-0.13%
2022/03/08	0	0.00	17	18.59	18.50	-17	805	-2.11%
2022/03/07	6	19.00	1	19.00	19.00	5	805	0.62%
2022/03/04	6	19.38	2	19.38	19.40	4	799	0.50%
2022/03/03	7	19.46	1	19.45	19.45	6	802	0.75%
2022/03/02	21	19.49	24	19.40	19.40	-3	800	-0.37%
2022/03/01	0	0.00	10	18.95	19.40	-10	794	-1.26%
2022/02/24	0	0.00	10	18.63	18.60	-10	749	-1.33%
2022/02/22	0	0.00	1	18.95	18.85	-1	749	-0.13%
2022/02/21	9	19.12	0	0.00	19.10	9	749	1.20%
2022/02/18	6	19.08	0	0.00	19.10	6	751	0.80%
2022/02/14	5	18.86	0	0.00	18.90	5	777	0.64%
2022/02/08	4	18.89	0	0.00	18.85	4	824	0.48%
2022/02/07	8	18.46	0	0.00	18.65	8	822	0.97%
2022/01/25	0	0.00	1	17.80	17.75	-1	820	-0.12%
2022/01/24	0	0.00	17	18.06	18.10	-17	816	-2.08%
2022/01/21	0	0.00	1	18.50	18.45	-1	807	-0.12%
2022/01/20	2	18.65	6	18.55	18.65	-4	803	-0.50%
2022/01/14	0	0.00	1	18.70	18.65	-1	804	-0.12%
2022/01/13	6	18.92	2	18.90	18.90	4	801	0.50%
2022/01/12	1	19.05	2	18.93	18.95	-1	794	-0.13%
2022/01/11	0	0.00	2	19.03	19.00	-2	787	-0.25%
2022/01/10	8	19.27	2	19.23	19.15	6	782	0.77%
2022/01/07	3	19.43	0	0.00	19.30	3	779	0.39%
2022/01/06	18	19.49	0	0.00	19.45	18	772	2.33%
2022/01/05	22	19.59	0	0.00	19.55	22	767	2.87%
2022/01/03	0	0.00	1	19.40	19.40	-1	762	-0.13%
2021/12/30	0	0.00	66	19.43	19.55	-66	756	-8.73%
2021/12/29	106	19.81	0	0.00	19.85	106	735	14.42%	大買/鉅額交易
2021/12/27	0	0.00	27	19.48	19.00	-27	642	-4.20%
2021/12/24	11	18.70	0	0.00	18.60	11	579	1.90%
2021/12/20	0	0.00	4	18.19	18.25	-4	705	-0.57%
2021/12/17	5	18.36	0	0.00	18.30	5	706	0.71%
2021/12/16	0	0.00	19	18.15	18.15	-19	697	-2.72%
2021/12/15	0	0.00	7	18.06	18.15	-7	700	-1.00%
2021/12/14	0	0.00	5	18.17	18.05	-5	703	-0.71%
2021/12/13	2	18.38	2	18.25	18.35	0	704	0.00%
2021/12/10	0	0.00	5	18.26	18.20	-5	703	-0.71%
2021/12/09	18	18.45	0	0.00	18.35	18	704	2.56%
2021/12/08	2	18.20	41	18.21	18.30	-39	701	-5.56%
2021/12/07	7	18.14	0	0.00	18.30	7	700	1.00%
2021/12/03	1	18.05	0	0.00	17.95	1	696	0.14%
2021/12/01	15	18.02	24	18.00	18.00	-9	695	-1.29%
2021/11/30	7	18.00	0	0.00	17.90	7	693	1.01%
2021/11/29	0	0.00	12	17.60	17.85	-12	696	-1.72%
2021/11/24	0	0.00	1	17.95	17.90	-1	702	-0.14%
2021/11/22	1	17.70	0	0.00	17.95	1	704	0.14%
2021/11/16	0	0.00	1	17.60	17.60	-1	711	-0.14%
2021/11/15	0	0.00	28	17.53	17.50	-28	715	-3.91%
2021/11/12	0	0.00	2	17.95	18.00	-2	722	-0.28%
2021/11/11	35	18.14	0	0.00	18.00	35	731	4.78%
2021/11/10	6	18.52	5	18.24	18.00	1	736	0.14%
2021/11/09	0	0.00	26	18.01	18.05	-26	706	-3.68%
2021/11/08	8	18.08	0	0.00	18.00	8	696	1.15%
2021/11/04	2	17.68	0	0.00	17.65	2	705	0.28%
2021/11/03	68	17.72	0	0.00	17.75	68	709	9.59%
2021/11/01	22	17.45	0	0.00	17.50	22	711	3.09%
2021/10/29	1	17.25	0	0.00	17.25	1	709	0.14%
2021/10/27	0	0.00	4	17.23	17.35	-4	717	-0.56%
2021/10/25	4	17.23	6	17.28	17.25	-2	725	-0.28%
2021/10/22	0	0.00	1	17.25	17.20	-1	736	-0.14%
2021/10/20	0	0.00	4	17.24	17.30	-4	756	-0.53%
2021/10/19	0	0.00	1	17.35	17.30	-1	791	-0.13%
2021/10/18	13	17.18	0	0.00	17.35	13	818	1.59%
2021/10/15	0	0.00	1	17.05	17.00	-1	832	-0.12%
2021/10/14	0	0.00	2	16.93	17.10	-2	847	-0.24%
2021/10/13	0	0.00	5	17.01	16.95	-5	858	-0.58%
2021/10/12	0	0.00	81	17.08	17.00	-81	863	-9.38%
2021/10/08	1	17.40	46	17.44	17.35	-45	874	-5.14%
2021/10/07	0	0.00	2	17.45	17.45	-2	892	-0.22%
2021/10/06	16	17.58	19	17.34	17.15	-3	923	-0.32%
2021/10/05	0	0.00	13	16.85	17.15	-13	932	-1.39%
2021/10/04	0	0.00	24	17.29	17.05	-24	941	-2.55%
2021/10/01	0	0.00	96	17.65	17.20	-96	946	-10.14%
2021/09/30	12	18.14	13	18.38	18.45	-1	933	-0.11%
2021/09/29	1	17.35	11	17.25	17.20	-10	840	-1.19%
2021/09/28	3	17.47	0	0.00	17.40	3	887	0.34%
2021/09/27	9	17.25	2	17.28	17.35	7	1,212	0.58%
2021/09/24	4	17.10	29	17.02	16.95	-25	1,340	-1.86%
2021/09/23	4	16.91	0	0.00	16.80	4	1,476	0.27%
2021/09/22	0	0.00	9	16.81	16.85	-9	1,497	-0.60%
2021/09/17	0	0.00	14	17.26	17.30	-14	1,521	-0.92%
2021/09/16	72	17.38	28	17.28	17.35	44	1,538	2.86%
2021/09/15	22	17.35	0	0.00	17.40	22	1,553	1.42%
2021/09/14	0	0.00	8	17.38	17.35	-8	1,566	-0.51%
2021/09/13	92	17.44	34	17.42	17.55	58	1,599	3.63%
2021/09/10	12	17.08	4	17.03	16.95	8	1,630	0.49%
2021/09/09	21	16.79	0	0.00	16.85	21	1,647	1.27%
2021/09/08	0	0.00	1	16.70	16.60	-1	1,669	-0.06%
2021/09/07	0	0.00	3	16.80	16.85	-3	1,708	-0.18%
2021/09/06	0	0.00	4	17.13	16.90	-4	1,749	-0.23%
2021/09/03	64	17.17	0	0.00	17.20	64	1,779	3.60%
2021/09/02	0	0.00	18	17.08	16.90	-18	1,848	-0.97%
2021/09/01	0	0.00	16	17.13	17.15	-16	1,935	-0.83%
2021/08/31	71	17.01	10	16.80	17.10	61	2,049	2.98%
2021/08/30	5	16.77	17	16.74	16.70	-12	2,357	-0.51%
2021/08/27	1	16.90	14	16.82	16.80	-13	3,204	-0.41%
2021/08/26	1	16.80	17	16.79	16.75	-16	3,619	-0.44%
2021/08/25	0	0.00	16	16.81	16.85	-16	3,655	-0.44%
2021/08/24	6	16.64	1	16.70	16.80	5	3,677	0.14%
2021/08/23	2	16.75	7	16.75	16.75	-5	3,696	-0.14%
2021/08/20	1	16.50	3	16.40	16.40	-2	3,729	-0.05%
2021/08/19	0	0.00	10	16.58	16.40	-10	3,775	-0.26%
2021/08/18	7	16.95	18	16.90	16.90	-11	3,878	-0.28%
2021/08/17	6	16.78	8	16.77	16.60	-2	4,061	-0.05%
2021/08/16	16	17.26	0	0.00	16.90	16	4,346	0.37%
2021/08/13	0	0.00	11	17.54	17.50	-11	4,506	-0.24%
2021/08/12	1	17.60	3	17.60	17.70	-2	4,659	-0.04%
2021/08/11	3	17.75	4	17.71	17.60	-1	4,679	-0.02%
2021/08/10	1	17.75	3	17.92	17.75	-2	4,701	-0.04%
2021/08/09	4	18.00	12	18.01	17.95	-8	4,749	-0.17%
2021/08/06	3	18.12	7	18.11	18.15	-4	4,802	-0.08%
2021/08/05	12	18.08	2	18.08	18.00	10	4,854	0.21%
2021/08/04	11	18.10	5	18.10	18.15	6	4,975	0.12%
2021/08/03	0	0.00	2	18.05	18.05	-2	5,228	-0.04%
2021/08/02	3	18.00	2	17.95	18.05	1	5,416	0.02%
2021/07/30	0	0.00	2	18.08	18.00	-2	5,446	-0.04%
2021/07/29	4	18.16	0	0.00	18.25	4	5,486	0.07%
2021/07/28	6	17.97	6	17.90	18.00	0	5,528	0.00%
2021/07/26	0	0.00	29	18.31	18.30	-29	5,830	-0.50%
2021/07/23	121	18.01	0	0.00	18.45	121	5,860	2.06%	大買/鉅額交易
2021/07/22	48	17.99	17	17.74	17.70	31	5,879	0.53%
2021/07/21	0	0.00	106	17.93	17.80	-106	5,914	-1.79%	大賣/鉅額交易
2021/07/20	9	18.05	0	0.00	18.05	9	5,948	0.15%
2021/07/19	2	18.28	0	0.00	18.35	2	6,002	0.03%
2021/07/16	1	18.40	1	18.70	18.50	0	6,096	0.00%
2021/07/15	116	18.54	0	0.00	18.75	116	6,128	1.89%	大買/鉅額交易
2021/07/14	90	18.28	66	18.04	18.20	24	6,169	0.39%
2021/07/13	2	18.65	61	18.53	18.10	-59	6,228	-0.95%
2021/07/12	2	19.05	0	0.00	18.65	2	6,251	0.03%
2021/07/09	2	18.90	31	18.88	18.85	-29	6,289	-0.46%
2021/07/08	176	19.13	1	18.95	19.15	175	6,350	2.76%	大買/鉅額交易
2021/07/07	1	19.10	1	19.05	18.80	0	6,448	0.00%
2021/07/06	14	19.06	0	0.00	19.00	14	6,517	0.21%
2021/07/05	15	19.34	1	19.45	19.35	14	6,548	0.21%
2021/07/02	175	20.26	249	20.08	19.85	-74	6,571	-1.13%	大買/大賣/
2021/07/01	34	19.50	270	19.55	19.20	-236	6,281	-3.76%	大賣/鉅額交易
2021/06/30	74	18.42	69	19.41	19.60	5	6,226	0.08%
2021/06/29	0	0.00	61	18.11	18.05	-61	6,212	-0.98%
2021/06/28	12	18.04	3	18.20	18.25	9	6,221	0.14%
2021/06/25	4	18.24	5	18.37	18.20	-1	6,233	-0.02%
2021/06/24	107	18.27	3	18.15	18.30	104	6,319	1.65%	大買/鉅額交易
2021/06/23	0	0.00	21	18.13	18.15	-21	6,508	-0.32%
2021/06/22	140	18.10	2	18.20	18.15	138	6,503	2.12%	大買/鉅額交易
2021/06/21	27	17.81	17	17.77	17.65	10	6,482	0.15%
2021/06/18	7	18.15	20	18.21	18.10	-13	6,461	-0.20%
2021/06/17	10	18.13	2	18.20	18.35	8	6,457	0.12%
2021/06/16	16	18.39	19	18.38	18.20	-3	6,448	-0.05%
2021/06/15	11	18.64	100	18.60	18.55	-89	6,418	-1.39%
2021/06/11	16	18.81	72	18.81	18.85	-56	6,394	-0.88%
2021/06/10	16	18.78	81	18.82	18.75	-65	6,396	-1.02%
2021/06/09	55	19.39	43	19.52	19.20	12	6,371	0.19%
2021/06/08	16	20.34	60	20.08	20.00	-44	6,328	-0.70%
2021/06/07	177	20.83	16	20.60	20.65	161	6,236	2.58%	大買/鉅額交易
2021/06/04	90	21.20	192	21.09	21.10	-102	5,944	-1.72%	大賣/鉅額交易
2021/06/03	117	19.17	85	19.24	20.05	32	5,144	0.62%	大買/
2021/06/02	54	18.10	0	0.00	18.25	54	4,742	1.14%
2021/06/01	88	18.01	18	17.90	18.05	70	4,718	1.48%
2021/05/31	25	18.07	41	18.06	18.05	-16	4,709	-0.34%
2021/05/28	24	18.18	4	18.13	18.00	20	4,690	0.43%
2021/05/27	8	18.11	156	18.14	18.05	-148	4,666	-3.17%	大賣/鉅額交易
2021/05/26	83	18.41	129	18.28	18.40	-46	4,628	-0.99%	大賣/
2021/05/25	23	18.45	598	18.47	18.45	-575	4,537	-12.67%	大賣/鉅額交易
2021/05/24	1	17.50	714	18.61	18.65	-713	4,350	-16.39%	大賣/鉅額交易
2021/05/21	21	17.00	403	17.52	17.70	-382	4,061	-9.41%	大賣/鉅額交易
2021/05/20	19	17.07	118	17.18	16.70	-99	3,885	-2.55%	大賣/
2021/05/19	28	16.23	26	16.23	16.30	2	3,730	0.05%
2021/05/18	138	15.73	36	15.98	16.20	102	3,714	2.75%	大買/鉅額交易
2021/05/17	109	15.07	149	15.14	14.80	-40	3,687	-1.08%	大買/大賣/
2021/05/14	21	15.98	42	16.29	15.90	-21	3,642	-0.58%
2021/05/13	236	16.33	200	16.59	16.15	36	3,588	1.00%	大買/大賣/
2021/05/12	62	18.12	108	18.48	17.40	-46	3,529	-1.30%	大賣/
2021/05/11	189	19.70	121	19.72	19.30	68	3,408	2.00%	大買/大賣/
2021/05/10	166	19.82	179	19.73	19.40	-13	3,152	-0.41%	大買/大賣/
2021/05/07	8	18.41	33	18.53	18.50	-25	2,964	-0.84%
2021/05/06	45	18.63	15	18.59	18.50	30	2,933	1.02%
2021/05/05	120	18.84	1	19.10	19.00	119	2,890	4.12%	大買/鉅額交易
2021/05/04	167	18.60	319	19.64	18.85	-152	2,843	-5.35%	大買/大賣/鉅額交易
2021/05/03	131	19.66	81	19.67	19.60	50	2,580	1.94%	大買/
2021/04/29	22	19.60	0	0.00	19.50	22	2,532	0.87%
2021/04/28	34	19.73	0	0.00	20.05	34	2,498	1.36%
2021/04/27	38	21.00	5	20.89	21.00	33	2,475	1.33%
2021/04/23	21	20.97	12	20.83	20.75	9	2,369	0.38%
2021/04/22	169	21.96	39	21.65	21.50	130	2,312	5.62%	大買/鉅額交易
2021/04/21	147	21.12	0	0.00	21.35	147	2,210	6.65%	大買/鉅額交易
2021/04/19	65	20.76	0	0.00	21.05	65	2,147	3.03%
2021/04/16	133	20.06	0	0.00	20.00	133	2,076	6.41%	大買/鉅額交易
2021/04/15	125	19.77	0	0.00	19.85	125	2,035	6.14%	大買/鉅額交易
2021/04/14	47	19.21	0	0.00	19.65	47	1,998	2.35%
2021/04/13	41	19.13	50	19.51	19.05	-9	1,994	-0.45%
2021/04/12	191	18.94	8	19.14	19.40	183	1,905	9.60%	大買/鉅額交易
2021/04/09	46	18.41	6	18.39	18.40	40	1,861	2.15%
2021/04/08	111	18.06	5	18.25	18.40	106	1,969	5.38%	大買/鉅額交易
2021/04/07	59	17.82	7	17.86	17.85	52	1,919	2.71%
2021/04/06	10	17.85	2	18.05	17.85	8	1,951	0.41%
2021/04/01	81	17.88	4	17.70	17.80	77	1,932	3.99%
2021/03/31	0	0.00	2	17.33	17.25	-2	2,131	-0.09%
2021/03/30	0	0.00	1	17.40	17.40	-1	2,417	-0.04%
2021/03/26	177	17.22	39	17.23	17.55	138	2,294	6.02%	大買/鉅額交易
2021/03/25	53	16.43	0	0.00	16.60	53	2,108	2.51%
2021/03/24	36	16.37	1	16.45	16.45	35	2,096	1.67%
2021/03/23	4	16.45	0	0.00	16.25	4	2,081	0.19%
2021/03/22	33	16.48	1	16.50	16.50	32	2,064	1.55%
2021/03/18	18	16.60	0	0.00	16.60	18	2,037	0.88%
2021/03/17	7	16.60	0	0.00	16.55	7	2,029	0.34%
2021/03/16	73	16.51	1	16.60	16.60	72	2,024	3.56%
2021/03/12	32	16.14	2	16.20	16.30	30	1,952	1.54%
2021/03/11	15	16.04	0	0.00	16.25	15	1,911	0.78%
2021/03/10	72	16.14	0	0.00	15.95	72	1,896	3.80%
2021/03/09	3	16.03	0	0.00	16.00	3	1,882	0.16%
2021/03/08	25	15.98	1	16.00	15.95	24	1,835	1.31%
2021/03/05	15	15.73	1	15.70	15.75	14	1,829	0.77%
2021/03/04	60	15.66	1	15.60	15.65	59	1,839	3.21%
2021/03/03	49	15.58	1	15.60	15.60	48	1,838	2.61%
2021/03/02	14	15.58	1	15.55	15.55	13	1,838	0.71%
2021/02/26	1	15.45	9	15.50	15.45	-8	1,838	-0.44%
2021/02/24	2	15.30	0	0.00	15.20	2	1,838	0.11%
2021/02/19	2	14.95	0	0.00	14.95	2	1,897	0.11%
2021/02/17	0	0.00	5	14.66	14.75	-5	1,944	-0.26%
2021/02/05	0	0.00	17	14.45	14.60	-17	1,988	-0.85%
2021/02/03	1	14.35	5	14.25	14.30	-4	1,976	-0.20%
2021/02/02	1	14.30	0	0.00	14.25	1	1,981	0.05%
2021/02/01	1	14.10	13	14.00	14.10	-12	1,998	-0.60%
2021/01/29	1	14.15	24	14.19	14.10	-23	1,998	-1.15%
2021/01/28	1	14.10	0	0.00	14.15	1	1,995	0.05%
2021/01/27	0	0.00	27	14.22	14.20	-27	1,986	-1.36%
2021/01/26	0	0.00	1	14.15	14.15	-1	1,991	-0.05%
2021/01/25	1	14.35	0	0.00	14.35	1	1,989	0.05%
2021/01/21	0	0.00	1	14.00	14.00	-1	1,981	-0.05%
2021/01/18	12	14.33	1	14.40	14.40	11	1,976	0.56%
2021/01/15	0	0.00	1	14.55	14.55	-1	1,967	-0.05%
2021/01/13	31	14.90	0	0.00	14.85	31	1,951	1.59%
2021/01/12	0	0.00	1	14.70	14.70	-1	1,947	-0.05%
2021/01/08	0	0.00	12	15.25	15.30	-12	1,936	-0.62%
2021/01/07	0	0.00	1	15.45	15.45	-1	1,925	-0.05%
2021/01/06	54	15.31	55	15.71	15.35	-1	1,905	-0.05%
2021/01/05	5	16.10	15	16.10	16.05	-10	1,832	-0.55%
2021/01/04	0	0.00	3	16.15	16.15	-3	1,805	-0.17%
2020/12/29	53	16.15	14	15.97	16.05	39	1,548	2.52%
2020/12/28	2	16.00	3	16.00	16.00	-1	1,479	-0.07%
2020/12/25	40	15.91	93	16.38	15.80	-53	1,422	-3.72%
2020/12/24	36	16.03	0	0.00	16.20	36	1,103	3.26%
2020/12/18	0	0.00	1	14.60	14.60	-1	792	-0.13%
2020/12/02	1	15.00	0	0.00	15.00	1	985	0.10%
2020/11/30	0	0.00	1	15.10	15.10	-1	982	-0.10%
2020/11/27	0	0.00	1	14.85	14.85	-1	964	-0.10%
2020/11/26	0	0.00	2	14.80	14.80	-2	954	-0.21%
2020/11/17	11	14.25	0	0.00	14.25	11	912	1.21%
2020/10/21	28	13.98	0	0.00	14.00	28	1,010	2.77%
2020/10/08	13	13.70	0	0.00	13.70	13	988	1.32%
2020/10/07	24	13.69	0	0.00	13.70	24	990	2.42%
2020/10/06	13	13.74	0	0.00	13.70	13	992	1.31%
2020/10/05	27	13.70	0	0.00	13.70	27	994	2.71%
2020/08/17	54	14.14	0	0.00	14.05	54	697	7.75%
2020/07/21	1	13.00	0	0.00	12.90	1	655	0.15%
2020/07/15	21	13.13	0	0.00	13.00	21	652	3.22%
2020/07/02	0	0.00	2	12.88	12.90	-2	666	-0.30%
2020/07/01	0	0.00	2	12.90	12.95	-2	670	-0.30%
2020/06/30	0	0.00	3	12.80	12.90	-3	672	-0.45%
2020/06/29	0	0.00	2	12.65	12.75	-2	669	-0.30%
2020/06/24	0	0.00	2	13.00	12.90	-2	671	-0.30%
2020/06/23	0	0.00	2	13.20	12.90	-2	671	-0.30%
2020/06/22	0	0.00	2	12.83	13.00	-2	662	-0.30%
2020/06/19	0	0.00	2	12.85	12.80	-2	635	-0.31%
2020/06/11	0	0.00	1	12.50	12.15	-1	592	-0.17%
2020/06/10	0	0.00	2	12.60	12.50	-2	602	-0.33%
2020/06/09	0	0.00	1	12.60	12.55	-1	618	-0.16%
2020/05/04	0	0.00	6	11.50	11.50	-6	524	-1.14%
2020/04/20	0	0.00	2	11.55	11.55	-2	547	-0.37%
2020/03/20	0	0.00	7	10.07	10.20	-7	511	-1.37%
2020/03/19	16	9.42	0	0.00	9.32	16	509	3.14%
2020/03/18	3	10.10	20	10.14	10.10	-17	490	-3.47%
2020/03/17	27	10.33	9	10.18	10.10	18	485	3.71%
2020/03/16	3	10.98	15	10.90	10.70	-12	471	-2.54%
2020/03/13	0	0.00	30	11.35	11.50	-30	457	-6.56%
2020/03/12	3	12.63	0	0.00	12.45	3	439	0.68%
2020/03/11	1	13.05	0	0.00	13.05	1	429	0.23%
2020/03/10	0	0.00	1	12.95	13.15	-1	428	-0.23%
2020/03/09	9	13.34	0	0.00	13.25	9	417	2.15%
2020/03/06	0	0.00	1	13.75	13.70	-1	404	-0.25%
2020/03/05	1	13.65	0	0.00	13.75	1	404	0.25%
2020/03/04	2	13.60	0	0.00	13.65	2	406	0.49%
2020/03/03	1	13.65	1	13.70	13.65	0	404	0.00%
2020/03/02	1	13.20	1	13.60	13.60	0	402	0.00%
2020/02/27	5	13.40	0	0.00	13.40	5	392	1.27%
2020/02/26	1	13.65	0	0.00	13.65	1	386	0.26%
2020/02/21	0	0.00	1	13.75	13.80	-1	384	-0.26%
2020/02/20	1	13.80	1	13.75	13.75	0	385	0.00%
2020/02/19	0	0.00	2	13.73	13.75	-2	385	-0.52%
2020/02/18	0	0.00	1	13.70	13.70	-1	385	-0.26%
2020/02/17	0	0.00	1	13.70	13.75	-1	395	-0.25%
2020/02/14	0	0.00	1	13.75	13.75	-1	395	-0.25%
2020/02/12	0	0.00	1	13.70	13.70	-1	397	-0.25%
2020/02/11	1	13.65	0	0.00	13.65	1	410	0.24%
2020/02/10	1	13.70	2	13.70	13.70	-1	417	-0.24%
2020/02/07	0	0.00	3	13.93	13.90	-3	418	-0.72%
2020/02/06	1	14.00	1	14.00	14.00	0	421	0.00%
2020/02/05	3	13.90	0	0.00	13.90	3	434	0.69%
2020/02/04	1	13.90	1	13.85	13.90	0	541	0.00%
2020/02/03	1	13.60	2	13.75	13.75	-1	536	-0.19%
2020/01/31	2	13.63	0	0.00	13.65	2	520	0.38%
2020/01/30	4	13.60	0	0.00	13.60	4	525	0.76%
2020/01/20	1	14.25	0	0.00	14.30	1	513	0.19%
2020/01/15	0	0.00	1	14.25	14.25	-1	521	-0.19%
2020/01/14	1	14.15	1	14.20	14.15	0	544	0.00%
2020/01/13	1	14.05	1	14.20	14.20	0	546	0.00%
2020/01/09	1	14.10	0	0.00	14.10	1	553	0.18%
2020/01/08	0	0.00	3	14.08	14.10	-3	554	-0.54%
2020/01/07	1	14.25	0	0.00	14.25	1	553	0.18%
2020/01/06	13	14.30	1	14.30	14.30	12	552	2.17%
2020/01/03	1	14.45	2	14.40	14.40	-1	551	-0.18%
2020/01/02	1	14.35	0	0.00	14.35	1	551	0.18%
2019/12/31	0	0.00	1	14.35	14.35	-1	548	-0.18%
2019/12/30	2	14.35	0	0.00	14.35	2	554	0.36%
2019/12/27	31	14.41	0	0.00	14.40	31	544	5.69%
2019/12/26	0	0.00	1	14.45	14.40	-1	541	-0.18%
2019/12/24	7	14.30	2	14.30	14.30	5	543	0.92%
2019/12/23	2	14.23	0	0.00	14.20	2	544	0.37%
2019/12/20	0	0.00	7	14.20	14.20	-7	541	-1.29%
2019/12/19	2	14.18	1	14.15	14.15	1	542	0.18%
2019/12/18	9	14.25	6	14.20	14.25	3	546	0.55%
2019/12/05	0	0.00	1	14.05	14.00	-1	569	-0.18%
2019/12/04	1	14.00	0	0.00	14.00	1	571	0.17%
2019/12/02	2	13.98	0	0.00	13.90	2	582	0.34%
2019/11/29	0	0.00	1	14.00	13.90	-1	588	-0.17%
2019/11/21	0	0.00	1	14.00	14.00	-1	617	-0.16%
2019/11/20	0	0.00	19.4	14.00	14.00	-19.4	626	-3.09%
2019/11/18	0	0.00	43	13.91	13.95	-43	644	-6.68%
2019/11/15	0	0.00	3	13.93	13.90	-3	671	-0.45%
2019/11/14	0	0.00	27	13.98	13.95	-27	698	-3.86%
2019/11/12	2	14.08	0	0.00	14.10	2	717	0.28%
2019/11/11	1	14.20	0	0.00	14.05	1	726	0.14%
2019/11/04	0	0.00	3	14.50	14.50	-3	724	-0.41%
2019/11/01	2	14.40	0	0.00	14.40	2	723	0.28%
2019/10/28	0	0.00	1	14.20	14.20	-1	657	-0.15%
2019/10/24	0	0.00	3	14.20	14.20	-3	652	-0.46%
2019/10/23	0	0.00	2	14.20	14.25	-2	654	-0.31%
2019/10/18	0	0.00	8	13.96	14.00	-8	635	-1.26%
2019/10/16	12	13.95	0	0.00	14.00	12	650	1.85%
2019/10/15	0	0.00	4	13.95	13.95	-4	652	-0.61%
2019/10/14	0	0.00	11	13.99	13.95	-11	671	-1.64%
2019/10/09	0	0.00	15	13.95	13.95	-15	675	-2.22%
2019/10/07	0	0.00	3	13.90	13.85	-3	699	-0.43%
2019/10/02	0	0.00	1	13.90	13.85	-1	743	-0.13%
2019/10/01	0	0.00	4	13.95	13.95	-4	746	-0.54%
2019/09/27	0	0.00	7	13.95	13.95	-7	753	-0.93%
2019/09/24	0	0.00	6	14.00	13.95	-6	744	-0.81%
2019/09/20	13	14.07	1	14.10	14.05	12	757	1.58%
2019/09/19	6	14.05	0	0.00	14.15	6	768	0.78%
2019/09/18	18	14.03	4	13.95	14.10	14	797	1.76%
2019/09/12	2	13.90	0	0.00	13.90	2	829	0.24%
2019/09/11	6	13.88	0	0.00	13.90	6	833	0.72%
2019/09/10	0	0.00	2	13.88	13.85	-2	834	-0.24%
2019/09/09	8	13.86	0	0.00	13.85	8	829	0.96%
2019/09/06	2	13.88	0	0.00	13.85	2	827	0.24%
2019/09/05	1	13.85	12	13.75	13.85	-11	834	-1.32%
2019/09/03	3	13.85	0	0.00	13.75	3	865	0.35%
2019/09/02	0	0.00	1	13.70	13.70	-1	862	-0.12%
2019/08/30	0	0.00	1	13.65	13.65	-1	870	-0.11%
2019/08/29	0	0.00	12	13.65	13.65	-12	874	-1.37%
2019/08/28	0	0.00	21	13.63	13.70	-21	887	-2.37%
2019/08/26	0	0.00	23	13.95	14.00	-23	922	-2.49%
2019/08/22	0	0.00	0.6	13.95	14.05	-0.6	936	-0.07%
2019/08/21	0	0.00	37	14.03	14.05	-37	1,021	-3.62%
2019/08/20	1	14.15	43	14.11	14.00	-42	1,038	-4.04%
2019/08/19	0	0.00	91	14.20	14.15	-91	1,042	-8.73%
2019/08/16	0	0.00	50	14.19	14.25	-50	1,021	-4.89%
2019/08/15	4	14.00	1	14.00	14.05	3	1,005	0.30%
2019/08/14	0	0.00	26	13.81	13.90	-26	1,006	-2.58%
2019/08/13	0	0.00	1	13.80	13.80	-1	1,024	-0.10%
2019/08/12	0	0.00	1	13.80	13.70	-1	1,038	-0.10%
2019/08/08	0	0.00	4	13.75	13.75	-4	1,071	-0.37%
2019/08/07	1	13.65	21	13.70	13.75	-20	1,107	-1.81%
2019/08/06	0	0.00	31	13.53	13.70	-31	1,168	-2.65%
2019/08/05	0	0.00	2	13.75	13.75	-2	1,163	-0.17%
2019/08/02	0	0.00	5	14.00	13.90	-5	1,162	-0.43%
2019/08/01	14	14.14	0	0.00	14.10	14	1,154	1.21%
2019/07/31	3	14.05	0	0.00	14.05	3	1,127	0.27%
2019/07/30	9	14.00	0	0.00	14.00	9	1,125	0.80%
2019/07/29	2	13.95	0	0.00	13.95	2	1,135	0.18%
2019/07/26	1	13.95	0	0.00	13.95	1	1,162	0.09%
2019/07/19	0	0.00	8	14.05	14.05	-8	1,212	-0.66%
2019/07/18	0	0.00	1	13.90	13.90	-1	1,208	-0.08%
2019/07/17	0	0.00	1	14.05	14.00	-1	1,231	-0.08%
2019/07/11	0	0.00	19	13.45	13.60	-19	1,236	-1.54%
2019/07/10	4	13.45	7	13.45	13.45	-3	1,230	-0.24%
2019/07/09	19	13.52	21	13.70	13.45	-2	1,238	-0.16%
2019/07/08	2	13.75	9	13.70	13.75	-7	1,213	-0.58%
2019/07/05	4	13.83	5	13.80	13.80	-1	1,219	-0.08%
2019/07/04	2	13.85	21	13.80	13.80	-19	1,228	-1.55%
2019/07/03	0	0.00	11	13.85	13.85	-11	1,291	-0.85%
2019/07/02	0	0.00	10	13.90	13.85	-10	1,307	-0.76%
2019/07/01	0	0.00	29	13.90	13.95	-29	1,311	-2.21%
2019/06/28	0	0.00	8	13.87	13.95	-8	1,317	-0.61%
2019/06/27	3	13.90	28	13.90	13.90	-25	1,324	-1.89%
2019/06/26	2	13.90	16	13.90	13.90	-14	1,329	-1.05%
2019/06/24	0	0.00	37	14.73	14.75	-37	1,319	-2.80%
2019/06/21	0	0.00	21	14.75	14.70	-21	1,310	-1.60%
2019/06/20	0	0.00	42	14.67	14.75	-42	1,311	-3.20%
2019/06/19	1	14.55	37	14.55	14.60	-36	1,302	-2.76%
2019/06/18	1	14.50	8	14.53	14.55	-7	1,301	-0.54%
2019/06/17	5	14.53	19	14.51	14.50	-14	1,302	-1.07%
2019/06/14	5	14.55	0	0.00	14.55	5	1,306	0.38%
2019/06/13	0	0.00	3	14.60	14.60	-3	1,323	-0.23%
2019/06/12	19	14.52	0	0.00	14.55	19	1,395	1.36%
2019/06/11	27	14.58	13	14.60	14.60	14	1,389	1.01%
2019/06/10	2	14.75	0	0.00	14.80	2	1,368	0.15%
2019/06/06	0	0.00	8	14.97	14.75	-8	1,369	-0.58%
2019/06/05	0	0.00	2	15.05	15.05	-2	1,360	-0.15%
2019/06/04	0	0.00	3	15.05	15.10	-3	1,350	-0.22%
2019/06/03	28	15.02	7	15.12	15.15	21	1,339	1.57%
2019/05/31	3	14.85	8	14.87	14.90	-5	1,312	-0.38%
2019/05/30	13	14.67	3	14.75	14.75	10	1,299	0.77%
2019/05/29	13	14.74	2	14.75	14.75	11	1,288	0.85%
2019/05/28	6	14.65	0	0.00	14.65	6	1,273	0.47%
2019/05/27	58	14.81	2	14.83	14.90	56	1,187	4.72%
2019/05/23	8	14.60	0	0.00	14.65	8	1,156	0.69%
2019/05/22	13	14.60	2	14.68	14.60	11	1,154	0.95%
2019/05/21	0	0.00	2	14.70	14.65	-2	1,146	-0.17%
2019/05/20	53	14.66	2	14.53	14.70	51	1,131	4.51%
2019/05/17	8	14.56	1	14.75	14.45	7	1,107	0.63%
2019/05/16	37	14.68	2	14.55	14.65	35	1,090	3.21%
2019/05/15	0	0.00	3	14.45	14.50	-3	1,071	-0.28%
2019/05/14	26	14.30	0	0.00	14.30	26	1,036	2.51%
2019/05/13	1	13.85	0	0.00	13.85	1	981	0.10%
2019/05/10	6	13.75	0	0.00	13.80	6	977	0.61%
2019/05/09	1	13.90	0	0.00	13.90	1	966	0.10%
2019/05/08	12	14.10	37	14.11	14.10	-25	970	-2.58%
2019/05/07	0	0.00	2	14.18	14.20	-2	962	-0.21%
2019/05/06	0	0.00	5	14.18	14.10	-5	955	-0.52%
2019/05/03	0	0.00	5	14.42	14.45	-5	935	-0.53%
2019/05/02	23	14.21	4	14.23	14.30	19	903	2.10%
2019/04/30	8	13.99	3	14.00	14.10	5	875	0.57%
2019/04/29	0	0.00	2	14.00	13.95	-2	869	-0.23%
2019/04/26	1	13.95	0	0.00	13.95	1	866	0.12%
2019/04/24	15	14.05	0	0.00	14.00	15	838	1.79%
2019/04/22	26	14.00	0	0.00	13.95	26	799	3.25%
2019/04/18	21	13.91	7	13.95	13.75	14	772	1.81%
2019/04/17	0	0.00	12	13.95	13.90	-12	758	-1.58%
2019/04/15	0	0.00	131	14.00	13.95	-131	740	-17.70%	大賣/鉅額交易
2019/04/10	0	0.00	3	13.95	14.00	-3	703	-0.43%
2019/04/09	0	0.00	15	13.95	14.05	-15	694	-2.16%
2019/04/08	0	0.00	9	13.65	13.70	-9	629	-1.43%
2019/04/02	0	0.00	2	13.50	13.50	-2	607	-0.33%
2019/04/01	15	13.50	12	13.55	13.45	3	592	0.51%
2019/03/29	0	0.00	25	13.45	13.50	-25	577	-4.33%
2019/03/26	0	0.00	11	13.25	13.25	-11	537	-2.05%
2019/03/25	0	0.00	22	13.23	13.30	-22	533	-4.12%
2019/03/22	0	0.00	9	13.35	13.35	-9	540	-1.66%
2019/03/20	0	0.00	22	13.45	13.45	-22	608	-3.61%
2019/03/18	0	0.00	12	13.55	13.50	-12	603	-1.99%
2019/03/15	0	0.00	7	12.95	13.45	-7	589	-1.19%
2019/03/14	0	0.00	11	12.89	12.85	-11	513	-2.14%
2019/03/13	0	0.00	14	12.83	12.85	-14	516	-2.71%
2019/03/12	0	0.00	18	12.81	12.85	-18	523	-3.44%
2019/03/11	0	0.00	8	12.75	12.75	-8	524	-1.53%
2019/03/08	0	0.00	7	12.80	12.85	-7	543	-1.29%
2019/03/07	0	0.00	8	12.80	12.80	-8	550	-1.45%
2019/03/06	0	0.00	1	12.85	12.85	-1	555	-0.18%
2019/03/05	10	12.92	1	12.90	12.90	9	558	1.61%
2019/03/04	10	12.93	18	12.91	12.95	-8	556	-1.44%
2019/02/27	0	0.00	17	12.81	12.85	-17	552	-3.08%
2019/02/26	0	0.00	13	12.90	12.85	-13	552	-2.35%
2019/02/25	0	0.00	11	12.86	12.90	-11	546	-2.01%
2019/02/22	0	0.00	1	12.80	12.80	-1	545	-0.18%
2019/02/21	0	0.00	46	12.81	12.90	-46	542	-8.48%
2019/02/20	0	0.00	9	12.90	12.90	-9	539	-1.67%
2019/02/19	0	0.00	6	12.90	12.85	-6	538	-1.11%
2019/02/18	0	0.00	61	12.91	12.95	-61	538	-11.33%
2019/02/15	0	0.00	16	12.85	12.85	-16	538	-2.97%
2019/02/14	0	0.00	8	12.80	12.85	-8	534	-1.50%
2019/02/13	0	0.00	21	12.75	12.80	-21	522	-4.02%
2019/02/12	40	12.79	20	12.69	12.80	20	528	3.79%
2019/02/11	0	0.00	8	12.80	12.85	-8	519	-1.54%
2019/01/29	0	0.00	44	12.70	12.70	-44	513	-8.57%
2019/01/28	0	0.00	4	12.70	12.75	-4	500	-0.80%
2019/01/25	0	0.00	6	12.71	12.70	-6	506	-1.19%
2019/01/24	0	0.00	5	12.70	12.70	-5	508	-0.98%
2019/01/18	2	12.70	0	0.00	12.70	2	530	0.38%
2019/01/17	56	12.66	0	0.00	12.60	56	538	10.40%
2019/01/16	0	0.00	2	12.63	12.60	-2	541	-0.37%
2019/01/09	0	0.00	1	12.75	12.75	-1	584	-0.17%
2019/01/07	5	12.69	0	0.00	12.65	5	589	0.85%
2019/01/02	2	12.63	0	0.00	12.60	2	638	0.31%
2018/12/28	2	12.75	1	12.85	12.85	1	637	0.16%
2018/12/27	0	0.00	1	12.90	12.70	-1	648	-0.15%
2018/12/26	13	12.77	0	0.00	12.70	13	648	2.01%
2018/12/24	0	0.00	2	12.75	12.75	-2	665	-0.30%
2018/12/20	12	12.60	0	0.00	12.60	12	773	1.55%
2018/12/18	0	0.00	5	12.55	12.55	-5	787	-0.63%
2018/12/17	0	0.00	17	12.88	12.85	-17	800	-2.12%
2018/12/14	0	0.00	20	12.96	13.00	-20	812	-2.46%
2018/12/13	21	12.76	9	12.80	12.80	12	774	1.55%
2018/12/12	5	12.57	11	12.65	12.60	-6	790	-0.76%
2018/12/11	0	0.00	19	12.60	12.65	-19	792	-2.40%
2018/12/10	4	12.60	8	12.46	12.60	-4	799	-0.50%
2018/12/07	3	12.50	15	12.45	12.50	-12	796	-1.51%
2018/12/06	4	12.35	8	12.58	12.35	-4	796	-0.50%
2018/12/05	3	12.60	12	12.55	12.60	-9	795	-1.13%
2018/12/04	34	12.74	7	12.77	12.65	27	807	3.34%
2018/12/03	13	12.80	3	12.90	12.80	10	820	1.22%
2018/11/30	12	12.52	9	12.54	12.50	3	811	0.37%
2018/11/29	16	12.33	0	0.00	12.30	16	804	1.99%
2018/11/28	5	12.30	1	12.30	12.30	4	802	0.50%
2018/11/27	5	12.26	4	12.28	12.25	1	817	0.12%
2018/11/26	1	12.25	8	12.34	12.30	-7	820	-0.85%
2018/11/23	3	12.23	2	12.23	12.20	1	833	0.12%
2018/11/22	11	12.30	7	12.30	12.25	4	844	0.47%
2018/11/21	4	12.29	9	12.27	12.30	-5	858	-0.58%
2018/11/20	2	12.38	2	12.38	12.35	0	860	0.00%
2018/11/19	2	12.35	3	12.43	12.45	-1	869	-0.11%
2018/11/16	11	12.30	2	12.33	12.35	9	879	1.02%
2018/11/15	4	12.26	5	12.34	12.25	-1	914	-0.11%
2018/11/14	11	12.30	1	12.45	12.30	10	932	1.07%
2018/11/13	11	12.13	2	12.25	12.30	9	938	0.96%
2018/11/12	10	12.27	1	12.30	12.30	9	950	0.95%
2018/11/09	7	12.35	4	12.44	12.40	3	966	0.31%
2018/11/08	37	12.36	0	0.00	12.35	37	985	3.75%
2018/11/07	5	12.26	1	12.25	12.30	4	1,002	0.40%
2018/11/06	13	12.19	4	12.25	12.15	9	1,025	0.88%
2018/11/05	13	12.16	2	12.23	12.15	11	1,049	1.05%
2018/11/02	1	12.25	6	12.31	12.20	-5	1,065	-0.47%
2018/11/01	1	12.25	3	12.30	12.30	-2	1,071	-0.19%
2018/10/31	3	12.22	3	12.28	12.25	0	1,076	0.00%
2018/10/30	3	12.10	6	12.12	12.10	-3	1,085	-0.28%
2018/10/29	8	12.01	8	12.09	12.10	0	1,087	0.00%
2018/10/26	0	0.00	42	12.03	12.10	-42	1,092	-3.85%
2018/10/25	13	11.91	4	12.01	11.85	9	1,099	0.82%
2018/10/24	2	12.25	13	12.39	12.30	-11	1,085	-1.01%
2018/10/23	3	12.45	3	12.50	12.40	0	1,084	0.00%
2018/10/19	0	0.00	3	12.60	12.60	-3	1,097	-0.27%
2018/10/18	1	12.75	1	12.65	12.65	0	1,096	0.00%
2018/10/16	0	0.00	3	12.65	12.65	-3	1,082	-0.28%
2018/10/12	8	12.60	13	12.62	12.75	-5	1,098	-0.46%
2018/10/11	5	12.36	10	12.84	12.40	-5	1,092	-0.46%
2018/10/09	1	13.50	0	0.00	13.50	1	1,070	0.09%
2018/10/08	4	13.40	0	0.00	13.45	4	1,079	0.37%
2018/10/05	3	13.40	0	0.00	13.40	3	1,080	0.28%
2018/10/03	14	13.74	0	0.00	13.65	14	1,083	1.29%
2018/10/02	0	0.00	41	13.80	13.75	-41	1,085	-3.78%
2018/10/01	4	13.85	0	0.00	13.80	4	1,081	0.37%
2018/09/28	16	14.00	0	0.00	13.95	16	1,114	1.44%
2018/09/27	45	14.11	16	14.05	14.05	29	1,118	2.59%
2018/09/26	31	13.82	3	13.85	13.85	28	1,117	2.51%
2018/09/25	18	13.82	3	13.83	13.85	15	1,146	1.31%
2018/09/21	27	13.65	0	0.00	13.60	27	1,209	2.23%
2018/09/20	41	13.65	5	13.55	13.55	36	1,228	2.93%
2018/09/19	34	13.72	0	0.00	13.65	34	1,211	2.81%
2018/09/18	16	13.55	9	13.65	13.40	7	1,187	0.59%
2018/09/17	42	13.33	0	0.00	13.30	42	1,174	3.58%
2018/09/14	8	13.45	0	0.00	13.40	8	1,206	0.66%
2018/09/13	6	13.38	0	0.00	13.45	6	1,207	0.50%
2018/09/12	0	0.00	3	13.28	13.25	-3	1,212	-0.25%
2018/09/11	6	13.00	0	0.00	13.35	6	1,229	0.49%
2018/09/10	6	13.30	0	0.00	13.00	6	1,245	0.48%
2018/09/07	6	13.47	0	0.00	13.30	6	1,343	0.45%
2018/09/06	6	13.62	0	0.00	13.45	6	1,375	0.44%
2018/09/05	7	13.63	0	0.00	13.60	7	1,379	0.51%
2018/09/04	7	13.66	0	0.00	13.65	7	1,413	0.50%
2018/09/03	7	13.85	0	0.00	13.60	7	1,432	0.49%
2018/08/31	7	13.80	0	0.00	13.85	7	1,431	0.49%
2018/08/30	6	13.78	0	0.00	13.75	6	1,460	0.41%
2018/08/29	5	13.78	1	13.65	13.65	4	1,466	0.27%
2018/08/28	6	13.85	3	13.75	13.75	3	1,484	0.20%
2018/08/27	6	13.87	1	13.90	13.90	5	1,531	0.33%
2018/08/24	11	13.93	0	0.00	13.80	11	1,592	0.69%
2018/08/22	5	13.75	91	13.97	14.00	-86	1,615	-5.32%
2018/08/21	6	13.61	0	0.00	13.70	6	1,590	0.38%
2018/08/20	7	13.45	0	0.00	13.50	7	1,592	0.44%
2018/08/17	5	13.40	0	0.00	13.35	5	1,601	0.31%
2018/08/16	6	13.40	0	0.00	13.30	6	1,610	0.37%
2018/08/15	12	13.60	0	0.00	13.45	12	1,622	0.74%
2018/08/14	0	0.00	1	13.70	13.70	-1	1,633	-0.06%
2018/08/10	0	0.00	9	14.06	14.05	-9	1,721	-0.52%
2018/08/07	7	13.74	6	13.80	13.80	1	2,390	0.04%
2018/08/06	0	0.00	1	13.85	13.85	-1	2,397	-0.04%
2018/08/03	0	0.00	2	13.80	13.80	-2	2,403	-0.08%
2018/08/01	1	13.95	0	0.00	13.95	1	2,407	0.04%
2018/07/30	1	13.70	0	0.00	13.70	1	2,403	0.04%
2018/07/26	1	13.80	0	0.00	13.80	1	2,414	0.04%
2018/07/25	0	0.00	2	13.65	13.65	-2	2,416	-0.08%
2018/07/20	0	0.00	4	13.65	13.65	-4	2,492	-0.16%
2018/07/19	0	0.00	3	13.70	13.70	-3	2,493	-0.12%
2018/07/13	3	13.65	0	0.00	13.65	3	2,524	0.12%
2018/07/12	2	13.55	0	0.00	13.55	2	2,534	0.08%
2018/07/11	4	13.45	0	0.00	13.45	4	2,575	0.16%
2018/07/10	12	13.57	0	0.00	13.55	12	2,596	0.46%
2018/07/06	140	13.75	0	0.00	13.65	140	2,634	5.31%	大買/鉅額交易
2018/07/05	1	14.05	0	0.00	14.05	1	2,645	0.04%
2018/07/04	0	0.00	1	14.90	14.90	-1	2,724	-0.04%
2018/07/03	0	0.00	1	14.95	14.75	-1	3,050	-0.03%
2018/07/02	18	14.85	0	0.00	14.85	18	3,169	0.57%
2018/06/29	0	0.00	5	14.75	14.75	-5	3,232	-0.15%
2018/06/28	6	14.61	0	0.00	14.55	6	3,339	0.18%
2018/06/26	0	0.00	4	14.65	14.65	-4	3,369	-0.12%
2018/06/25	0	0.00	1	14.80	14.80	-1	3,363	-0.03%
2018/06/20	0	0.00	3	14.55	14.55	-3	3,373	-0.09%
2018/06/19	0	0.00	8	14.50	14.50	-8	3,376	-0.24%
2018/06/15	26	14.89	7	14.80	14.80	19	3,365	0.56%
2018/06/14	13	14.36	50	14.81	14.85	-37	3,258	-1.14%
2018/06/11	0	0.00	6	14.60	14.60	-6	3,222	-0.19%
2018/06/08	0	0.00	1	14.70	14.70	-1	3,225	-0.03%
2018/06/07	1	14.90	3	14.75	14.75	-2	3,215	-0.06%
2018/06/06	0	0.00	67	14.81	14.80	-67	3,200	-2.09%
2018/06/05	14	14.75	4	14.78	14.75	10	3,202	0.31%
2018/06/04	18	14.96	0	0.00	14.95	18	3,184	0.57%
2018/06/01	4	14.93	0	0.00	14.85	4	3,138	0.13%
2018/05/31	20	14.60	0	0.00	14.70	20	3,102	0.64%
2018/05/30	5	14.50	0	0.00	14.50	5	3,094	0.16%
2018/05/29	17	14.57	0	0.00	14.60	17	3,088	0.55%
2018/05/28	23	14.50	0	0.00	14.50	23	3,103	0.74%
2018/05/25	13	14.62	0	0.00	14.55	13	3,102	0.42%
2018/05/24	0	0.00	7	14.75	14.75	-7	3,108	-0.23%
2018/05/23	88	14.60	0	0.00	14.65	88	3,135	2.81%
2018/05/22	42	14.85	2	14.63	14.60	40	3,116	1.28%
2018/05/21	2	14.90	1	14.90	14.90	1	3,144	0.03%
2018/05/18	0	0.00	1	14.85	14.80	-1	3,172	-0.03%
2018/05/17	0	0.00	3	15.05	14.90	-3	3,130	-0.10%
2018/05/16	2	14.60	0	0.00	15.20	2	3,027	0.07%
2018/05/15	23	14.46	0	0.00	14.45	23	2,559	0.90%
2018/05/14	27	13.87	0	0.00	13.80	27	2,503	1.08%
2018/05/11	0	0.00	97	13.97	13.85	-97	2,513	-3.86%
2018/05/09	0	0.00	3	14.10	14.10	-3	2,520	-0.12%
2018/05/08	0	0.00	6	14.20	14.20	-6	2,542	-0.24%
2018/05/03	67	14.06	0	0.00	14.10	67	2,560	2.62%
2018/04/27	2	13.60	96	13.55	13.60	-94	2,536	-3.71%
2018/04/20	4	14.00	0	0.00	14.00	4	2,600	0.15%
2018/04/18	0	0.00	10	14.15	14.15	-10	2,632	-0.38%
2018/04/16	0	0.00	12	14.40	14.40	-12	2,880	-0.42%
2018/04/12	23	14.22	0	0.00	14.20	23	3,005	0.77%
2018/04/11	13	14.30	0	0.00	14.30	13	3,074	0.42%
2018/04/10	8	14.95	0	0.00	14.50	8	3,070	0.26%
2018/04/09	0	0.00	610	15.14	15.05	-610	3,002	-20.32%	大賣/鉅額交易
2018/04/03	75	14.75	24	14.65	14.65	51	2,654	1.92%
2018/04/02	4	14.70	0	0.00	14.80	4	2,529	0.16%
2018/03/30	0	0.00	1	13.95	13.95	-1	2,314	-0.04%
2018/03/28	1	13.55	0	0.00	13.55	1	2,390	0.04%
2018/03/27	0	0.00	11	13.65	13.65	-11	2,644	-0.42%
2018/03/23	0	0.00	7	13.75	13.75	-7	2,720	-0.26%
2018/03/22	13	13.95	0	0.00	13.90	13	2,713	0.48%
2018/03/21	2	14.10	0	0.00	14.10	2	2,722	0.07%
2018/03/20	0	0.00	4	13.90	13.90	-4	2,776	-0.14%
2018/03/19	0	0.00	7	14.05	14.05	-7	2,826	-0.25%
2018/03/16	52	14.10	0	0.00	14.10	52	2,889	1.80%
2018/03/15	5	13.95	0	0.00	13.95	5	3,063	0.16%
2018/03/14	3	14.05	0	0.00	14.05	3	3,262	0.09%
2018/03/13	3	13.90	0	0.00	13.90	3	3,277	0.09%
2018/03/12	17	13.80	0	0.00	13.80	17	3,338	0.51%
2018/03/09	3	13.90	0	0.00	13.90	3	3,458	0.09%
2018/03/08	3	14.00	0	0.00	14.00	3	3,732	0.08%
2018/03/07	8	13.85	0	0.00	13.85	8	3,773	0.21%
2018/03/06	7	14.00	0	0.00	14.00	7	3,809	0.18%
2018/02/21	0	0.00	20	14.15	13.90	-20	4,487	-0.45%
2018/02/12	0	0.00	74	13.61	13.65	-74	4,596	-1.61%
2018/02/09	0	0.00	10	12.85	12.85	-10	5,095	-0.20%
2018/02/07	0	0.00	1	12.65	12.65	-1	5,579	-0.02%
2018/01/30	0	0.00	5	13.85	13.85	-5	5,802	-0.09%
2018/01/29	0	0.00	3	13.95	13.95	-3	5,820	-0.05%
2018/01/26	0	0.00	4	14.05	14.05	-4	5,851	-0.07%
2018/01/25	0	0.00	8	14.05	14.05	-8	5,871	-0.14%
2018/01/24	0	0.00	3	14.10	14.10	-3	5,877	-0.05%
2018/01/19	7	14.10	0	0.00	14.10	7	6,001	0.12%
2018/01/15	0	0.00	8	14.35	14.35	-8	6,497	-0.12%
2018/01/10	0	0.00	4	14.70	14.70	-4	7,291	-0.05%
2018/01/05	17	14.45	1	14.40	14.45	16	7,025	0.23%
2018/01/04	9	14.25	0	0.00	14.25	9	7,073	0.13%
2018/01/03	19	14.30	0	0.00	14.30	19	7,296	0.26%
2018/01/02	0	0.00	1	14.10	14.15	-1	7,275	-0.01%