國揚 (2505)-美商高盛券商分點個股進出

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－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
2024/11/20	6	21.50	0	0.00	22.00	6	329	1.82%
2024/11/19	5	21.36	1	21.30	21.50	4	342	1.17%
2024/11/18	9	21.27	2	21.20	21.20	7	357	1.96%
2024/11/15	1	20.95	0	0.00	21.15	1	395	0.25%
2024/11/14	0	0.00	19	20.94	20.80	-19	420	-4.52%
2024/11/13	14	21.08	12	20.95	21.30	2	423	0.47%
2024/11/12	1	21.50	3	21.48	21.50	-2	429	-0.47%
2024/11/11	10	21.61	1	21.70	21.75	9	429	2.10%
2024/11/08	8	21.83	2	21.55	21.60	6	431	1.39%
2024/11/07	1	21.65	0	0.00	21.80	1	441	0.23%
2024/11/05	2	21.43	0	0.00	21.35	2	459	0.43%
2024/11/04	1	21.60	2	21.55	21.30	-1	500	-0.20%
2024/11/01	1	21.40	18	21.60	21.75	-17	544	-3.12%
2024/10/30	4	21.03	0	0.00	21.05	4	573	0.70%
2024/10/29	2	20.85	2	20.98	20.80	0	629	0.00%
2024/10/28	1	21.50	0	0.00	21.45	1	637	0.16%
2024/10/25	0	0.00	5	21.60	21.40	-5	657	-0.76%
2024/10/24	0	0.00	14	21.73	21.65	-14	726	-1.93%
2024/10/23	1	22.30	2	22.10	22.10	-1	730	-0.14%
2024/10/22	9	22.22	0	0.00	22.10	9	745	1.21%
2024/10/18	2	22.45	12	22.43	22.45	-10	782	-1.28%
2024/10/17	15	22.42	0	0.00	22.50	15	796	1.88%
2024/10/16	4	22.23	21	22.09	22.10	-17	819	-2.07%
2024/10/15	3	22.43	0	0.00	22.25	3	838	0.36%
2024/10/14	8	22.29	0	0.00	22.50	8	884	0.90%
2024/10/11	7	22.09	1	22.00	22.00	6	892	0.67%
2024/10/09	7	22.20	4	22.03	21.90	3	895	0.33%
2024/10/08	0	0.00	10	22.31	22.30	-10	899	-1.11%
2024/10/07	4	22.58	0	0.00	22.60	4	910	0.44%
2024/10/04	8	22.49	8	22.43	22.50	0	920	0.00%
2024/10/01	7	22.75	26	22.92	22.55	-19	918	-2.07%
2024/09/30	3	23.43	4	23.48	23.25	-1	924	-0.11%
2024/09/27	18	23.33	0	0.00	23.45	18	926	1.94%
2024/09/26	17	23.11	0	0.00	22.90	17	931	1.83%
2024/09/25	3	23.47	32	23.07	23.10	-29	954	-3.04%
2024/09/24	34	23.21	3	23.05	22.90	31	957	3.24%
2024/09/23	27	22.97	19	23.19	23.05	8	953	0.84%
2024/09/20	56	24.02	20	24.54	24.20	36	932	3.86%
2024/09/19	24	25.19	12	24.98	25.15	12	912	1.31%
2024/09/18	2	24.78	3	24.65	24.65	-1	916	-0.11%
2024/09/16	3	24.90	14	24.71	24.70	-11	928	-1.19%
2024/09/13	11	24.65	0	0.00	24.40	11	937	1.17%
2024/09/12	2	24.58	6	24.41	24.40	-4	945	-0.42%
2024/09/11	1	24.40	2	24.33	24.40	-1	953	-0.10%
2024/09/10	8	24.47	7	24.69	24.50	1	958	0.10%
2024/09/09	2	24.83	22	24.68	24.70	-20	975	-2.05%
2024/09/06	27	25.56	6	25.50	25.35	21	985	2.13%
2024/09/05	10	25.78	1	25.75	25.55	9	1,015	0.89%
2024/09/04	2	25.38	12	25.45	25.20	-10	1,099	-0.91%
2024/09/03	2	26.75	1	26.65	26.70	1	1,129	0.09%
2024/09/02	10	27.14	3	26.98	26.90	7	1,138	0.61%
2024/08/30	3	27.10	11	27.05	27.00	-8	1,145	-0.70%
2024/08/29	20	26.87	14	26.69	26.90	6	1,153	0.52%
2024/08/28	3	27.08	3	27.10	27.05	0	1,164	0.00%
2024/08/27	31	26.96	0	0.00	26.95	31	1,181	2.62%
2024/08/26	25	26.77	14	26.66	26.65	11	1,187	0.93%
2024/08/23	24	26.67	20	26.42	26.65	4	1,190	0.34%
2024/08/22	0	0.00	13	27.47	27.05	-13	1,184	-1.10%
2024/08/21	13	27.75	28	27.50	28.05	-15	1,183	-1.27%
2024/08/20	14	28.64	24	28.79	28.50	-10	1,185	-0.84%
2024/08/19	65	29.57	24	29.60	29.50	41	1,190	3.44%
2024/08/16	12	28.42	6	28.23	28.65	6	1,166	0.51%
2024/08/15	1	27.00	17	26.98	27.35	-16	1,157	-1.38%
2024/08/14	0	0.00	15	26.42	26.55	-15	1,172	-1.28%
2024/08/13	1	25.35	21	25.53	25.55	-20	1,187	-1.68%
2024/08/12	18	26.01	18	25.78	25.65	0	1,209	0.00%
2024/08/09	33	25.70	52	25.40	25.35	-19	1,232	-1.54%
2024/08/08	7	24.98	28	24.62	24.85	-21	1,265	-1.66%
2024/08/07	20	25.42	8	25.26	25.40	12	1,273	0.94%
2024/08/06	33	24.53	197	24.72	24.50	-164	1,291	-12.70%	大賣/鉅額交易
2024/08/05	0	0.00	14	26.05	25.80	-14	1,283	-1.09%
2024/08/02	3	28.83	59	29.18	28.60	-56	1,272	-4.40%
2024/08/01	95	29.64	24	29.35	30.20	71	1,310	5.42%
2024/07/31	48	29.29	26	29.02	28.85	22	1,322	1.66%
2024/07/30	30	29.09	22	28.76	29.15	8	1,456	0.55%
2024/07/29	148	30.02	56	29.72	29.00	92	1,578	5.83%	大買/
2024/07/26	29	27.97	15	27.78	28.60	14	1,627	0.86%
2024/07/23	70	28.40	4	28.43	28.40	66	1,851	3.57%
2024/07/22	30	27.48	12	27.36	27.60	18	2,139	0.84%
2024/07/19	59	28.17	60	27.80	28.00	-1	2,201	-0.05%
2024/07/18	42	28.84	16	28.92	28.85	26	2,220	1.17%
2024/07/17	75	29.33	8	29.37	29.15	67	2,333	2.87%
2024/07/16	19	28.99	31	28.92	28.95	-12	2,423	-0.50%
2024/07/15	103	28.43	26	28.58	28.85	77	2,418	3.18%	大買/
2024/07/12	25	28.07	3	27.95	27.55	22	2,394	0.92%
2024/07/11	2	27.80	6	27.79	27.85	-4	2,392	-0.17%
2024/07/10	20	27.46	14	27.43	27.70	6	2,403	0.25%
2024/07/09	12	26.80	33	27.26	26.80	-21	2,409	-0.87%
2024/07/08	2	27.83	8	27.81	27.70	-6	2,406	-0.25%
2024/07/05	1	27.85	17	27.84	27.85	-16	2,412	-0.66%
2024/07/04	25	27.91	4	27.86	27.90	21	2,426	0.87%
2024/07/03	4	27.94	24	27.87	27.85	-20	2,432	-0.82%
2024/07/02	13	28.07	9	27.85	28.00	4	2,444	0.16%
2024/07/01	83	27.99	22	28.24	28.10	61	2,473	2.47%
2024/06/28	15	27.27	0	0.00	27.15	15	2,476	0.61%
2024/06/27	41	26.62	6	26.51	26.65	35	2,494	1.40%
2024/06/26	5	26.50	21	26.61	26.50	-16	2,546	-0.63%
2024/06/25	5	26.68	6	26.65	26.65	-1	2,576	-0.04%
2024/06/24	8	26.94	1	27.15	26.85	7	2,594	0.27%
2024/06/21	28	27.13	284	27.05	27.10	-256	2,627	-9.74%	大賣/鉅額交易
2024/06/20	37	27.16	40	27.01	27.10	-3	2,640	-0.11%
2024/06/19	19	27.33	30	27.27	27.20	-11	2,681	-0.41%
2024/06/18	2	27.68	14	27.48	27.35	-12	2,744	-0.44%
2024/06/17	14	27.47	27	27.59	27.45	-13	2,782	-0.47%
2024/06/14	127	28.08	10	27.95	28.00	117	2,780	4.21%	大買/鉅額交易
2024/06/13	9	27.65	30	27.57	27.50	-21	2,775	-0.76%
2024/06/12	6	28.10	175	27.84	27.75	-169	2,765	-6.11%	大賣/鉅額交易
2024/06/11	79	29.54	189	29.98	29.00	-110	2,737	-4.02%	大賣/鉅額交易
2024/06/07	94	28.85	99	29.10	29.35	-5	2,654	-0.19%
2024/06/06	15	27.89	121	27.78	27.95	-106	2,619	-4.05%	大賣/鉅額交易
2024/06/05	32	28.18	44	28.05	28.10	-12	2,612	-0.46%
2024/06/04	41	28.09	13	28.05	28.20	28	2,611	1.07%
2024/06/03	25	27.71	49	27.67	27.85	-24	2,610	-0.92%
2024/05/31	52	27.59	34	27.83	27.60	18	2,599	0.69%
2024/05/30	65	26.68	34	26.68	26.70	31	2,581	1.20%
2024/05/29	48	26.40	28	26.46	26.60	20	2,580	0.78%
2024/05/28	13	26.50	18	26.44	26.35	-5	2,571	-0.19%
2024/05/27	71	26.39	4	26.55	26.30	67	2,565	2.61%
2024/05/24	31	26.70	102	26.80	26.65	-71	2,560	-2.77%	大賣/
2024/05/23	44	27.09	38	27.27	27.05	6	2,551	0.24%
2024/05/22	50	28.19	46	28.10	28.15	4	2,542	0.16%
2024/05/21	18	28.31	36	28.32	28.25	-18	2,535	-0.71%
2024/05/20	88	29.38	26	29.22	29.20	62	2,533	2.45%
2024/05/17	38	28.83	63	28.68	29.05	-25	2,512	-0.99%
2024/05/16	42	28.12	50	28.44	28.60	-8	2,497	-0.32%
2024/05/15	57	27.88	7	28.06	27.60	50	2,476	2.02%
2024/05/14	37	28.49	10	28.59	28.30	27	2,458	1.10%
2024/05/13	36	29.53	23	29.42	29.45	13	2,417	0.54%
2024/05/10	37	29.73	34	29.82	29.70	3	2,403	0.12%
2024/05/09	37	29.41	39	29.27	29.05	-2	2,376	-0.08%
2024/05/08	32	29.39	74	29.34	29.15	-42	2,351	-1.79%
2024/05/07	39	30.44	100	30.47	30.15	-61	2,319	-2.63%
2024/05/06	16	31.13	69	30.88	31.40	-53	2,252	-2.35%
2024/05/03	127	31.24	165	30.75	31.40	-38	2,183	-1.74%	大買/大賣/
2024/05/02	447	30.47	42	29.49	31.15	405	2,041	19.84%	大買/鉅額交易
2024/04/30	13	28.82	36	29.29	28.35	-23	1,904	-1.21%
2024/04/29	14	31.17	459	31.18	30.70	-445	1,787	-24.89%	大賣/鉅額交易
2024/04/26	173	31.09	315	30.49	31.30	-142	1,557	-9.12%	大買/大賣/鉅額交易
2024/04/25	152	28.74	7	28.68	28.85	145	1,258	11.52%	大買/鉅額交易
2024/04/24	71	28.69	11	28.87	28.55	60	1,186	5.06%
2024/04/23	49	28.28	227	28.52	28.70	-178	1,161	-15.32%	大賣/鉅額交易
2024/04/22	98	28.23	124	28.98	28.20	-26	1,049	-2.48%	大賣/
2024/04/19	74	27.33	18	27.28	27.05	56	952	5.88%
2024/04/18	26	27.50	0	0.00	27.70	26	940	2.77%
2024/04/17	1	26.80	20	26.98	26.80	-19	924	-2.06%
2024/04/16	0	0.00	17	26.74	26.95	-17	927	-1.83%
2024/04/15	0	0.00	5	27.36	27.45	-5	929	-0.54%
2024/04/12	41	27.96	0	0.00	27.80	41	922	4.45%
2024/04/11	3	27.70	26	27.47	27.70	-23	935	-2.46%
2024/04/10	0	0.00	39	28.33	28.25	-39	929	-4.19%
2024/04/09	6	27.68	26	28.09	28.10	-20	929	-2.15%
2024/04/08	38	27.10	17	27.18	27.35	21	924	2.27%
2024/04/03	54	27.23	10	27.25	26.70	44	923	4.77%
2024/04/02	28	27.78	55	27.49	27.60	-27	908	-2.97%
2024/04/01	35	28.32	1	28.45	28.10	34	896	3.79%
2024/03/29	3	28.55	156	28.23	27.65	-153	884	-17.30%	大賣/鉅額交易
2024/03/28	20	27.12	6	27.19	27.65	14	848	1.65%
2024/03/27	1	26.80	12	26.75	26.80	-11	830	-1.32%
2024/03/26	129	26.70	0	0.00	26.65	129	869	14.83%	大買/鉅額交易
2024/03/25	13	26.14	0	0.00	26.55	13	864	1.50%
2024/03/22	61	25.71	61	26.12	26.20	0	927	0.00%
2024/03/21	64	25.29	37	24.70	25.80	27	994	2.71%
2024/03/20	139	24.09	2	23.10	24.45	137	938	14.60%	大買/鉅額交易
2024/03/19	4	22.71	25	22.70	22.85	-21	894	-2.35%
2024/03/18	14	22.93	15	22.74	22.65	-1	892	-0.11%
2024/03/15	2	22.58	0	0.00	22.75	2	876	0.23%
2024/03/14	3	22.42	0	0.00	22.45	3	871	0.34%
2024/03/13	5	22.43	2	22.48	22.35	3	869	0.35%
2024/03/12	1	22.30	0	0.00	22.50	1	870	0.11%
2024/03/11	33	22.18	0	0.00	22.10	33	864	3.82%
2024/03/08	0	0.00	51	21.98	22.00	-51	862	-5.91%
2024/03/06	0	0.00	7	22.12	22.15	-7	847	-0.83%
2024/03/05	1	22.00	0	0.00	22.00	1	843	0.12%
2024/03/04	2	22.00	1	22.15	22.00	1	839	0.12%
2024/03/01	9	22.25	6	22.31	22.25	3	833	0.36%
2024/02/29	1	22.65	5	22.62	22.65	-4	828	-0.48%
2024/02/27	0	0.00	17	22.69	22.55	-17	824	-2.06%
2024/02/26	0	0.00	39	22.91	23.00	-39	816	-4.78%
2024/02/23	66	23.19	4	23.19	23.05	62	808	7.66%
2024/02/22	8	23.08	4	23.10	23.20	4	796	0.50%
2024/02/21	50	22.65	0	0.00	22.90	50	788	6.34%
2024/02/20	0	0.00	23	22.47	22.35	-23	774	-2.97%
2024/02/19	0	0.00	18	22.46	22.50	-18	773	-2.33%
2024/02/16	2	21.90	0	0.00	22.00	2	767	0.26%
2024/02/15	1	21.50	18	21.64	21.50	-17	764	-2.22%
2024/02/05	5	21.81	0	0.00	21.80	5	754	0.66%
2024/02/02	9	21.92	3	21.93	22.00	6	751	0.80%
2024/02/01	8	21.98	0	0.00	22.00	8	749	1.07%
2024/01/31	7	22.01	0	0.00	21.90	7	747	0.94%
2024/01/30	6	22.03	0	0.00	22.05	6	741	0.81%
2024/01/29	5	22.05	0	0.00	22.05	5	739	0.68%
2024/01/26	7	22.15	0	0.00	22.20	7	738	0.95%
2024/01/25	0	0.00	13	22.20	22.00	-13	736	-1.76%
2024/01/24	0	0.00	2	22.35	22.45	-2	731	-0.27%
2024/01/23	1	22.00	0	0.00	22.20	1	727	0.14%
2024/01/22	16	21.72	0	0.00	21.70	16	721	2.22%
2024/01/19	1	21.45	3	21.35	21.50	-2	713	-0.28%
2024/01/18	13	21.60	0	0.00	21.50	13	707	1.84%
2024/01/17	8	21.56	0	0.00	21.55	8	703	1.14%
2024/01/16	6	22.30	10	22.76	22.30	-4	683	-0.59%
2024/01/15	1	23.00	8	23.10	23.00	-7	666	-1.05%
2024/01/12	2	22.70	0	0.00	22.70	2	652	0.31%
2024/01/11	2	23.00	0	0.00	23.00	2	646	0.31%
2024/01/10	11	22.68	0	0.00	22.75	11	639	1.72%
2024/01/09	26	23.16	1	23.05	23.05	25	626	3.99%
2024/01/08	3	23.57	3	23.75	23.55	0	607	0.00%
2024/01/05	7	23.77	2	23.70	23.80	5	595	0.84%
2024/01/04	12	23.06	0	0.00	23.20	12	573	2.09%
2024/01/03	6	22.95	0	0.00	22.90	6	562	1.07%
2024/01/02	2	23.60	0	0.00	23.40	2	544	0.37%
2023/12/29	12	23.50	0	0.00	23.50	12	533	2.25%
2023/12/28	46	23.36	0	0.00	23.60	46	519	8.85%
2023/12/27	1	22.95	0	0.00	22.95	1	499	0.20%
2023/12/26	4	22.10	0	0.00	22.60	4	482	0.83%
2023/12/25	3	22.78	4	23.03	22.40	-1	468	-0.21%
2023/12/21	4	21.95	6	22.73	22.15	-2	429	-0.47%
2023/12/20	1	21.70	0	0.00	21.75	1	373	0.27%
2023/12/19	22	20.93	25	21.49	21.55	-3	340	-0.88%
2023/12/15	0	0.00	60	19.35	19.30	-60	135	-44.13%
2023/12/14	1	19.10	0	0.00	19.15	1	122	0.82%
2023/12/13	1	19.00	0	0.00	19.00	1	122	0.82%
2023/12/11	11	18.95	0	0.00	18.95	11	121	9.08%
2023/12/08	1	18.80	0	0.00	18.90	1	124	0.81%
2023/11/30	1	18.75	0	0.00	18.80	1	119	0.84%
2023/11/29	3	18.77	0	0.00	18.80	3	123	2.43%
2023/11/16	32	18.47	0	0.00	18.50	32	129	24.79%
2023/11/15	51	18.33	0	0.00	18.40	51	133	38.09%
2023/11/14	42	18.22	0	0.00	18.20	42	140	29.90%
2023/11/13	23	18.24	0	0.00	18.20	23	145	15.77%
2023/11/10	1	18.15	0	0.00	18.15	1	157	0.64%
2023/11/09	1	18.15	0	0.00	18.15	1	161	0.62%
2023/11/08	1	18.20	0	0.00	18.20	1	166	0.60%
2023/11/07	2	18.43	0	0.00	18.45	2	169	1.18%
2023/11/06	1	18.40	0	0.00	18.40	1	172	0.58%
2023/11/03	1	18.35	0	0.00	18.35	1	175	0.57%
2023/11/02	2	18.00	0	0.00	17.95	2	178	1.12%
2023/11/01	2	17.93	0	0.00	18.00	2	183	1.09%
2023/10/26	0	0.00	2	17.80	17.80	-2	226	-0.88%
2023/10/19	0	0.00	12	17.97	18.00	-12	272	-4.40%
2023/10/18	1	18.10	0	0.00	18.25	1	278	0.36%
2023/10/11	0	0.00	1	18.25	18.25	-1	295	-0.34%
2023/10/06	0	0.00	2	18.10	18.10	-2	298	-0.67%
2023/10/05	1	18.05	2	18.08	18.10	-1	302	-0.33%
2023/09/28	0	0.00	29	18.06	18.05	-29	316	-9.17%
2023/09/27	0	0.00	4	18.03	18.00	-4	319	-1.25%
2023/09/26	0	0.00	4	18.15	18.15	-4	320	-1.25%
2023/09/25	3	18.20	5	18.28	18.35	-2	323	-0.62%
2023/09/22	0	0.00	22	18.27	18.25	-22	320	-6.86%
2023/09/21	0	0.00	3	18.37	18.40	-3	320	-0.94%
2023/09/20	12	18.65	2	18.50	18.50	10	319	3.13%
2023/09/19	1	18.75	1	18.70	18.70	0	317	0.00%
2023/09/18	7	18.70	4	18.68	18.75	3	317	0.95%
2023/09/13	0	0.00	1	18.80	18.80	-1	323	-0.31%
2023/09/12	0	0.00	1	18.70	18.70	-1	326	-0.31%
2023/09/11	7	18.65	2	18.70	18.75	5	327	1.53%
2023/09/08	7	18.65	2	18.70	18.75	5	328	1.52%
2023/09/07	0	0.00	2	18.70	18.70	-2	328	-0.61%
2023/08/24	0	0.00	7	18.79	18.80	-7	332	-2.10%
2023/08/22	0	0.00	1	18.90	18.90	-1	342	-0.29%
2023/08/21	0	0.00	11	18.85	18.90	-11	346	-3.17%
2023/08/18	0	0.00	28	18.94	18.90	-28	346	-8.08%
2023/08/17	0	0.00	20	19.36	19.30	-20	345	-5.79%
2023/08/16	60	19.35	0	0.00	19.40	60	345	17.36%
2023/08/15	0	0.00	1	19.20	19.20	-1	345	-0.29%
2023/08/14	2	19.08	1	19.05	19.10	1	353	0.28%
2023/08/11	10	19.22	2	19.30	19.20	8	355	2.25%
2023/08/10	3	19.13	20	19.08	19.15	-17	353	-4.80%
2023/08/09	18	19.00	17	19.00	19.10	1	352	0.28%
2023/08/08	4	18.98	31	18.89	19.00	-27	353	-7.64%
2023/08/07	4	19.13	19	19.02	19.00	-15	352	-4.26%
2023/08/04	5	19.32	12	19.15	19.15	-7	349	-2.00%
2023/08/02	7	19.56	0	0.00	19.50	7	343	2.04%
2023/08/01	1	19.50	0	0.00	19.50	1	333	0.30%
2023/07/31	17	19.39	0	0.00	19.30	17	324	5.23%
2023/07/28	4	19.10	4	19.10	19.05	0	313	0.00%
2023/07/27	29	18.90	0	0.00	18.85	29	302	9.58%
2023/07/26	0	0.00	3	18.70	18.65	-3	298	-1.00%
2023/07/24	0	0.00	4	17.74	18.15	-4	282	-1.41%
2023/07/21	0	0.00	2	17.73	17.70	-2	273	-0.73%
2023/07/19	21	17.22	6	17.18	17.40	15	270	5.55%
2023/07/18	0	0.00	4	17.15	17.15	-4	268	-1.49%
2023/07/14	0	0.00	2	17.35	17.25	-2	263	-0.76%
2023/07/13	0	0.00	15	17.29	17.30	-15	266	-5.64%
2023/07/12	0	0.00	15	17.48	17.35	-15	264	-5.68%
2023/07/11	0	0.00	3	17.60	17.55	-3	261	-1.15%
2023/07/10	0	0.00	18	17.84	17.70	-18	258	-6.96%
2023/07/05	10	18.38	0	0.00	18.35	10	248	4.03%
2023/07/03	0	0.00	1	18.45	18.45	-1	248	-0.40%
2023/06/30	0	0.00	2	18.30	18.30	-2	250	-0.80%
2023/06/29	0	0.00	2	18.30	18.30	-2	248	-0.81%
2023/06/28	0	0.00	2	18.25	18.25	-2	248	-0.81%
2023/06/27	0	0.00	1	18.40	18.40	-1	251	-0.40%
2023/06/26	0	0.00	2	18.50	18.50	-2	252	-0.79%
2023/06/21	0	0.00	2	18.60	18.60	-2	251	-0.79%
2023/06/20	0	0.00	2	18.40	18.40	-2	250	-0.80%
2023/06/19	0	0.00	1	18.50	18.50	-1	250	-0.40%
2023/06/15	0	0.00	2	18.65	18.65	-2	236	-0.84%
2023/06/09	12	18.77	0	0.00	18.85	12	253	4.74%
2023/05/30	0	0.00	2	18.65	18.70	-2	254	-0.79%
2023/05/26	2	18.65	11	18.65	18.65	-9	252	-3.56%
2023/05/25	2	18.85	12	18.75	18.85	-10	249	-4.01%
2023/05/24	36	18.80	12	18.80	18.85	24	248	9.66%
2023/05/23	1	18.75	15	18.72	18.75	-14	247	-5.65%
2023/05/22	1	18.75	15	18.75	18.75	-14	245	-5.71%
2023/05/19	7	18.76	0	0.00	18.80	7	239	2.92%
2023/05/18	85	18.73	2	18.70	18.70	83	233	35.57%
2023/05/17	1	18.50	0	0.00	18.50	1	221	0.45%
2023/05/16	2	18.35	14	18.34	18.35	-12	218	-5.50%
2023/05/15	0	0.00	21	18.24	18.35	-21	219	-9.55%
2023/05/05	0	0.00	8	18.25	18.25	-8	217	-3.68%
2023/05/03	0	0.00	2	18.20	18.20	-2	219	-0.91%
2023/05/02	0	0.00	10	18.28	18.30	-10	221	-4.52%
2023/04/28	0	0.00	8	18.25	18.25	-8	220	-3.63%
2023/04/27	0	0.00	5	18.30	18.25	-5	221	-2.25%
2023/04/26	9	18.37	10	18.24	18.45	-1	223	-0.45%
2023/04/25	0	0.00	19	18.19	18.25	-19	224	-8.48%
2023/04/24	0	0.00	4	18.43	18.25	-4	223	-1.79%
2023/04/21	0	0.00	7	18.40	18.25	-7	222	-3.14%
2023/04/20	0	0.00	5	18.40	18.40	-5	220	-2.27%
2023/04/19	0	0.00	8	18.46	18.50	-8	220	-3.63%
2023/04/18	0	0.00	8	18.53	18.50	-8	220	-3.63%
2023/04/14	0	0.00	8	18.46	18.50	-8	214	-3.73%
2023/04/13	0	0.00	5	18.35	18.40	-5	214	-2.33%
2023/04/12	0	0.00	5	18.44	18.45	-5	213	-2.34%
2023/04/11	0	0.00	9	18.46	18.50	-9	213	-4.22%
2023/04/10	0	0.00	10	18.39	18.35	-10	214	-4.67%
2023/04/07	0	0.00	12	18.28	18.30	-12	213	-5.61%
2023/04/06	0	0.00	10	18.21	18.25	-10	210	-4.75%
2023/03/31	0	0.00	27	18.22	18.30	-27	209	-12.87%
2023/03/23	5	18.46	2	18.45	18.45	3	201	1.49%
2023/03/15	0	0.00	1	18.65	18.60	-1	189	-0.53%
2023/03/14	0	0.00	1	18.85	18.90	-1	182	-0.55%
2023/03/13	0	0.00	1	19.25	19.10	-1	183	-0.55%
2023/03/10	23	19.48	25	19.38	19.55	-2	181	-1.10%
2023/03/08	0	0.00	1	19.65	19.85	-1	178	-0.56%
2023/03/06	12	19.40	0	0.00	19.50	12	178	6.74%
2023/03/02	0	0.00	1	19.10	19.10	-1	171	-0.58%
2023/02/24	6	18.95	0	0.00	19.20	6	168	3.57%
2023/02/22	5	18.85	0	0.00	18.95	5	165	3.02%
2023/02/20	1	18.85	0	0.00	18.90	1	163	0.61%
2023/02/17	0	0.00	1	18.60	18.70	-1	163	-0.61%
2023/02/16	0	0.00	10	18.67	18.60	-10	163	-6.13%
2023/02/13	1	18.60	0	0.00	18.45	1	158	0.63%
2023/02/10	1	18.50	0	0.00	18.55	1	157	0.63%
2023/02/02	5	18.55	0	0.00	18.50	5	147	3.38%
2023/02/01	0	0.00	1	18.35	18.55	-1	146	-0.68%
2023/01/30	0	0.00	1	18.25	18.25	-1	144	-0.69%
2023/01/17	0	0.00	1	18.25	18.20	-1	142	-0.70%
2023/01/16	8	18.16	1	18.15	18.10	7	140	4.98%
2023/01/13	3	18.15	1	18.05	18.15	2	140	1.43%
2023/01/12	0	0.00	8	17.98	18.05	-8	137	-5.81%
2023/01/10	0	0.00	18	18.00	18.05	-18	134	-13.41%
2023/01/09	1	17.95	0	0.00	18.00	1	133	0.75%
2023/01/05	1	17.90	0	0.00	18.00	1	135	0.74%
2022/12/29	1	17.90	0	0.00	17.90	1	141	0.70%
2022/12/20	1	18.50	2	18.58	18.35	-1	147	-0.68%
2022/12/19	2	18.40	1	18.65	18.65	1	152	0.66%
2022/12/16	0	0.00	1	18.50	18.50	-1	152	-0.66%
2022/12/15	1	18.80	0	0.00	18.80	1	152	0.66%
2022/12/14	1	19.10	1	18.95	18.90	0	154	0.00%
2022/12/13	8	18.71	1	18.90	18.90	7	153	4.56%
2022/12/06	0	0.00	1	19.10	19.20	-1	148	-0.67%
2022/12/01	0	0.00	6	19.25	19.30	-6	151	-3.96%
2022/11/30	0	0.00	1	19.25	19.30	-1	149	-0.67%
2022/11/29	1	19.10	0	0.00	19.00	1	148	0.67%
2022/11/28	0	0.00	4	19.06	19.00	-4	145	-2.74%
2022/11/22	0	0.00	9	19.01	19.10	-9	148	-6.07%
2022/11/18	0	0.00	2	18.85	18.85	-2	147	-1.36%
2022/11/17	11	18.97	1	19.00	18.90	10	145	6.89%
2022/11/16	0	0.00	0.2	18.95	18.85	-0.2	145	-0.12%
2022/11/15	1	19.15	0	0.00	19.25	1	139	0.72%
2022/11/11	5	19.05	0	0.00	19.05	5	135	3.68%
2022/11/10	2	18.50	0	0.00	18.85	2	136	1.47%
2022/11/09	2	18.70	0	0.00	18.70	2	136	1.47%
2022/11/08	1	18.45	1	18.40	18.40	0	134	0.00%
2022/11/03	1	17.95	0	0.00	18.05	1	134	0.74%
2022/10/27	1	18.10	5	18.18	18.10	-4	143	-2.78%
2022/10/26	8	18.30	0	0.00	18.20	8	145	5.50%
2022/10/25	1	18.25	0	0.00	18.20	1	146	0.68%
2022/10/21	1	18.00	0	0.00	17.90	1	150	0.66%
2022/10/20	1	17.95	1	17.90	17.90	0	153	0.00%
2022/10/19	1	18.25	0	0.00	18.20	1	155	0.64%
2022/10/18	0	0.00	5	18.18	18.10	-5	154	-3.23%
2022/10/17	0	0.00	1	18.05	18.05	-1	158	-0.63%
2022/10/14	3	18.38	12	18.36	18.35	-9	160	-5.62%
2022/10/13	1	18.10	4	17.99	18.00	-3	162	-1.85%
2022/10/12	0	0.00	6	18.25	18.55	-6	163	-3.67%
2022/10/11	0	0.00	1	17.95	18.10	-1	166	-0.60%
2022/10/07	2	18.25	0	0.00	18.25	2	165	1.21%
2022/10/06	1	18.20	8	18.09	18.20	-7	165	-4.23%
2022/10/05	2	17.95	8	17.82	17.80	-6	165	-3.62%
2022/10/04	0	0.00	1	17.80	17.90	-1	170	-0.59%
2022/10/03	0	0.00	15	17.81	17.80	-15	172	-8.67%
2022/09/30	1	18.05	10	18.14	18.00	-9	175	-5.11%
2022/09/29	0	0.00	15	18.35	18.25	-15	178	-8.42%
2022/09/28	0	0.00	9	18.39	18.40	-9	179	-5.02%
2022/09/27	0	0.00	7	19.04	19.10	-7	181	-3.86%
2022/09/26	14	19.23	1	19.25	19.10	13	184	7.06%
2022/09/23	2	19.60	2	19.58	19.55	0	186	0.00%
2022/09/22	2	19.55	18	19.61	19.70	-16	190	-8.42%
2022/09/21	5	19.68	23	19.72	19.75	-18	190	-9.45%
2022/09/20	1	19.55	9	19.52	19.55	-8	188	-4.25%
2022/09/19	1	19.40	10	19.40	19.50	-9	190	-4.71%
2022/09/16	7	19.59	2	19.53	19.60	5	196	2.54%
2022/09/14	1	19.65	4	19.55	19.55	-3	202	-1.48%
2022/09/12	0	0.00	4	19.68	19.65	-4	212	-1.88%
2022/09/08	0	0.00	10	19.46	19.55	-10	214	-4.66%
2022/09/07	1	19.60	1	19.55	19.50	0	213	0.00%
2022/09/06	1	19.75	0	0.00	19.85	1	213	0.47%
2022/09/05	1	19.90	0	0.00	19.60	1	215	0.46%
2022/09/02	1	19.95	0	0.00	19.85	1	218	0.46%
2022/09/01	14	19.54	0	0.00	19.65	14	219	6.37%
2022/08/31	1	19.75	1	19.80	19.75	0	218	0.00%
2022/08/30	9	19.66	1	19.75	19.80	8	219	3.65%
2022/08/29	8	19.63	1	19.60	19.60	7	218	3.20%
2022/08/26	2	20.00	0	0.00	19.95	2	217	0.92%
2022/08/25	0	0.00	2	20.00	19.95	-2	216	-0.93%
2022/08/23	2	20.03	0	0.00	19.85	2	216	0.92%
2022/08/19	1	20.15	1	20.00	20.10	0	221	0.00%
2022/08/17	0	0.00	19	20.10	20.15	-19	226	-8.39%
2022/08/16	0	0.00	3	20.25	20.20	-3	227	-1.32%
2022/08/15	2	20.15	0	0.00	20.25	2	227	0.88%
2022/08/12	10	20.00	0	0.00	20.10	10	229	4.35%
2022/08/10	2	19.75	0	0.00	19.70	2	231	0.86%
2022/08/09	14	19.83	0	0.00	19.85	14	233	6.00%
2022/08/08	3	19.35	0	0.00	19.50	3	233	1.28%
2022/08/05	2	19.50	5	19.39	19.30	-3	233	-1.29%
2022/08/04	5	19.10	7	19.22	19.30	-2	236	-0.85%
2022/08/03	0	0.00	1	19.20	19.40	-1	235	-0.43%
2022/08/02	19	19.43	0	0.00	19.40	19	236	8.04%
2022/08/01	8	19.49	2	19.40	19.40	6	234	2.55%
2022/07/29	6	19.55	0	0.00	19.35	6	233	2.57%
2022/07/28	18	19.54	1	19.50	19.40	17	233	7.28%
2022/07/27	1	19.40	2	19.40	19.40	-1	230	-0.43%
2022/07/26	3	19.32	0	0.00	19.25	3	228	1.31%
2022/07/25	1	19.15	1	19.20	19.15	0	226	0.00%
2022/07/22	11	18.93	0	0.00	19.05	11	228	4.81%
2022/07/21	0	0.00	1	18.80	18.80	-1	230	-0.43%
2022/07/20	0	0.00	28	18.56	18.50	-28	230	-12.16%
2022/07/19	1	18.50	22	18.36	18.40	-21	239	-8.77%
2022/07/18	0	0.00	21	17.94	18.20	-21	242	-8.65%
2022/07/15	0	0.00	10	17.92	17.90	-10	241	-4.15%
2022/07/14	0	0.00	16	17.95	18.10	-16	242	-6.60%
2022/07/13	1	17.95	19	17.81	17.95	-18	242	-7.42%
2022/07/12	13	17.74	14	17.65	17.60	-1	241	-0.41%
2022/07/11	8	17.84	12	17.85	17.80	-4	237	-1.68%
2022/07/08	0	0.00	14	17.79	17.85	-14	235	-5.94%
2022/07/07	8	17.71	19	17.71	17.70	-11	235	-4.67%
2022/07/06	6	17.63	26	17.58	17.55	-20	234	-8.53%
2022/07/05	5	17.44	19	17.53	17.85	-14	241	-5.79%
2022/07/04	0	0.00	21	17.50	17.35	-21	240	-8.71%
2022/07/01	0	0.00	36	18.43	17.75	-36	243	-14.78%
2022/06/30	0	0.00	30	18.80	18.85	-30	246	-12.18%
2022/06/29	3	19.18	22	19.13	19.15	-19	248	-7.66%
2022/06/28	0	0.00	12	19.55	19.45	-12	249	-4.81%
2022/06/27	3	19.83	13	19.83	19.80	-10	258	-3.87%
2022/06/24	5	19.59	25	19.54	19.50	-20	258	-7.72%
2022/06/23	2	19.08	11	19.05	18.95	-9	259	-3.46%
2022/06/22	1	18.85	9	19.13	18.85	-8	261	-3.06%
2022/06/21	1	19.45	21	19.32	19.45	-20	263	-7.59%
2022/06/20	3	19.13	27	19.00	18.80	-24	264	-9.09%
2022/06/17	0	0.00	13	19.25	19.25	-13	265	-4.90%
2022/06/16	0	0.00	19	19.70	19.45	-19	267	-7.10%
2022/06/15	1	19.95	11	19.91	19.95	-10	268	-3.72%
2022/06/14	0	0.00	1	19.90	19.90	-1	276	-0.36%
2022/06/13	0	0.00	24	19.97	19.90	-24	281	-8.52%
2022/06/10	2	20.33	1	20.25	20.35	1	282	0.35%
2022/06/09	1	20.65	1	20.65	20.65	0	283	0.00%
2022/06/08	1	20.55	1	20.60	20.60	0	286	0.00%
2022/06/07	1	20.40	15	20.43	20.40	-14	288	-4.85%
2022/06/06	1	20.65	13	20.36	20.40	-12	289	-4.14%
2022/06/02	1	20.60	0	0.00	20.50	1	292	0.34%
2022/06/01	2	20.73	0	0.00	20.60	2	300	0.67%
2022/05/31	2	20.75	0	0.00	20.60	2	302	0.66%
2022/05/27	2	20.70	0	0.00	20.70	2	307	0.65%
2022/05/26	2	20.45	2	20.73	20.45	0	308	0.00%
2022/05/25	1	20.10	1	20.55	20.65	0	308	0.00%
2022/05/24	1	20.00	0	0.00	20.00	1	312	0.32%
2022/05/23	1	19.80	0	0.00	20.00	1	311	0.32%
2022/05/20	3	19.70	0	0.00	19.80	3	316	0.95%
2022/05/18	6	19.56	19	19.49	19.55	-13	316	-4.10%
2022/05/16	0	0.00	2	19.30	19.30	-2	318	-0.63%
2022/05/12	1	19.80	30	19.46	19.20	-29	322	-9.00%
2022/05/10	2	20.05	1	20.10	20.00	1	327	0.31%
2022/05/09	15	20.08	0	0.00	20.00	15	332	4.52%
2022/05/06	11	20.27	0	0.00	20.35	11	339	3.24%
2022/05/05	26	20.58	1	20.55	20.60	25	355	7.04%
2022/05/04	15	20.27	0	0.00	20.35	15	358	4.18%
2022/05/03	22	20.18	0	0.00	20.10	22	366	6.01%
2022/04/29	11	20.33	0	0.00	20.20	11	370	2.97%
2022/04/28	24	20.25	0	0.00	20.25	24	379	6.32%
2022/04/27	9	20.22	1	20.15	20.10	8	379	2.11%
2022/04/26	1	20.75	0	0.00	20.75	1	378	0.26%
2022/04/25	9	20.89	2	21.20	20.85	7	378	1.85%
2022/04/22	22	21.80	0	0.00	21.70	22	374	5.88%
2022/04/21	9	22.08	0	0.00	22.05	9	379	2.37%
2022/04/20	1	22.05	0	0.00	22.10	1	379	0.26%
2022/04/19	2	22.13	0	0.00	22.15	2	381	0.52%
2022/04/18	7	22.11	1	21.90	22.15	6	385	1.56%
2022/04/15	9	22.14	0	0.00	22.05	9	387	2.32%
2022/04/14	15	22.32	2	22.30	22.25	13	392	3.31%
2022/04/13	23	22.24	0	0.00	22.40	23	395	5.82%
2022/04/12	28	22.18	8	22.07	22.00	20	396	5.04%
2022/04/11	21	22.54	8	22.34	22.05	13	402	3.23%
2022/04/08	8	22.28	21	22.17	22.20	-13	405	-3.21%
2022/04/07	9	22.27	10	22.23	22.20	-1	405	-0.25%
2022/04/06	13	22.45	2	22.55	22.50	11	405	2.71%
2022/04/01	14	22.87	2	22.85	22.80	12	420	2.86%
2022/03/31	14	23.28	2	23.18	23.15	12	417	2.87%
2022/03/30	69	23.41	2	23.35	23.45	67	415	16.11%
2022/03/29	21	23.42	0	0.00	23.40	21	409	5.13%
2022/03/28	8	23.20	0	0.00	23.20	8	412	1.94%
2022/03/25	19	23.48	2	23.43	23.45	17	408	4.16%
2022/03/24	24	23.57	0	0.00	23.55	24	404	5.93%
2022/03/23	1	23.75	0	0.00	23.60	1	401	0.25%
2022/03/22	2	23.30	0	0.00	23.45	2	398	0.50%
2022/03/18	10	22.66	3	22.55	22.80	7	400	1.75%
2022/03/17	16	22.54	1	22.65	22.65	15	410	3.66%
2022/03/16	33	22.06	26	21.95	21.95	7	404	1.73%
2022/03/15	17	22.23	4	22.19	22.15	13	400	3.25%
2022/03/14	32	22.47	0	0.00	22.50	32	400	7.98%
2022/03/11	1	22.45	0	0.00	22.45	1	406	0.25%
2022/03/10	2	22.48	0	0.00	22.50	2	405	0.49%
2022/03/09	2	22.23	5	22.18	22.25	-3	404	-0.74%
2022/03/08	0	0.00	3	22.23	22.10	-3	414	-0.72%
2022/03/07	0	0.00	5	22.39	22.40	-5	415	-1.20%
2022/03/04	0	0.00	3	23.03	23.00	-3	460	-0.65%
2022/03/03	8	23.14	0	0.00	23.15	8	471	1.70%
2022/03/02	8	23.12	1	23.20	23.20	7	483	1.45%
2022/03/01	0	0.00	5	23.29	23.35	-5	484	-1.03%
2022/02/25	0	0.00	4	23.10	23.15	-4	499	-0.80%
2022/02/24	0	0.00	4	23.00	23.00	-4	524	-0.76%
2022/02/22	0	0.00	1	23.10	23.15	-1	540	-0.18%
2022/02/21	0	0.00	1	23.45	23.60	-1	541	-0.18%
2022/02/18	0	0.00	2	23.45	23.50	-2	554	-0.36%
2022/02/16	0	0.00	1	23.75	23.65	-1	570	-0.18%
2022/02/15	0	0.00	11	23.77	23.70	-11	583	-1.89%
2022/02/14	0	0.00	5	23.77	23.75	-5	601	-0.83%
2022/02/11	2	24.40	1	24.40	24.40	1	657	0.15%
2022/02/10	2	24.25	0	0.00	24.40	2	663	0.30%
2022/02/09	12	24.53	14	24.35	24.55	-2	659	-0.30%
2022/02/08	92	24.55	4	24.46	24.65	88	656	13.40%
2022/02/07	127	23.99	0	0.00	24.35	127	662	19.17%	大買/鉅額交易
2022/01/26	5	23.00	0	0.00	23.00	5	649	0.77%
2022/01/25	4	23.00	1	22.90	22.80	3	654	0.46%
2022/01/24	0	0.00	3	22.85	23.00	-3	651	-0.46%
2022/01/21	0	0.00	2	23.28	23.25	-2	653	-0.31%
2022/01/20	0	0.00	4	23.35	23.35	-4	648	-0.62%
2022/01/19	12	23.41	2	23.38	23.40	10	651	1.53%
2022/01/18	0	0.00	2	23.45	23.40	-2	656	-0.30%
2022/01/17	15	23.35	4	23.35	23.40	11	656	1.68%
2022/01/14	0	0.00	2	23.90	23.55	-2	652	-0.31%
2022/01/13	5	23.94	3	23.93	24.00	2	693	0.29%
2022/01/12	1	23.95	4	23.75	23.95	-3	695	-0.43%
2022/01/11	18	24.05	3	24.02	23.90	15	698	2.15%
2022/01/10	1	24.60	0	0.00	24.40	1	711	0.14%
2022/01/06	5	24.67	0	0.00	24.65	5	716	0.70%
2022/01/05	0	0.00	53	24.62	24.60	-53	727	-7.28%
2022/01/04	3	24.68	0	0.00	24.70	3	737	0.41%
2022/01/03	2	24.83	0	0.00	24.75	2	732	0.27%
2021/12/29	1	24.45	3	24.42	24.45	-2	720	-0.28%
2021/12/28	2	24.48	0	0.00	24.40	2	717	0.28%
2021/12/27	19	23.68	2	23.70	23.70	17	701	2.42%
2021/12/24	23	23.68	4	23.65	23.60	19	710	2.67%
2021/12/23	1	23.75	0	0.00	23.60	1	712	0.14%
2021/12/21	0	0.00	6	23.48	23.45	-6	709	-0.85%
2021/12/20	0	0.00	11	23.25	23.25	-11	711	-1.55%
2021/12/17	0	0.00	10	23.36	23.35	-10	712	-1.40%
2021/12/16	0	0.00	1	23.25	23.25	-1	711	-0.14%
2021/12/15	1	23.15	6	23.22	23.15	-5	718	-0.70%
2021/12/14	0	0.00	8	23.22	23.20	-8	719	-1.11%
2021/12/13	13	23.52	13	23.47	23.45	0	717	0.00%
2021/12/10	5	23.85	23	23.78	23.75	-18	712	-2.52%
2021/12/09	5	23.90	31	23.73	23.65	-26	716	-3.63%
2021/12/08	0	0.00	51	23.67	23.65	-51	723	-7.05%
2021/12/07	2	23.75	58	23.61	23.65	-56	729	-7.67%
2021/12/06	0	0.00	26	23.82	23.80	-26	727	-3.57%
2021/12/03	0	0.00	30	23.69	23.65	-30	739	-4.06%
2021/12/02	0	0.00	25	23.90	23.75	-25	746	-3.35%
2021/12/01	0	0.00	40	23.34	23.40	-40	747	-5.35%
2021/11/30	403	23.44	3	23.35	23.45	400	749	53.37%	大買/鉅額交易
2021/11/29	8	23.18	10	22.92	23.20	-2	708	-0.28%
2021/11/26	0	0.00	6	23.60	23.60	-6	724	-0.83%
2021/11/25	0	0.00	5	24.15	24.15	-5	719	-0.69%
2021/11/24	1	24.20	122	24.15	24.15	-121	723	-16.73%	大賣/鉅額交易
2021/11/23	0	0.00	15	25.16	25.25	-15	714	-2.10%
2021/11/19	0	0.00	18	25.15	25.05	-18	684	-2.63%
2021/11/18	2	25.05	1	25.10	25.10	1	676	0.15%
2021/11/17	2	25.05	0	0.00	25.00	2	675	0.30%
2021/11/16	0	0.00	14	25.46	25.40	-14	669	-2.09%
2021/11/15	1	25.70	43	25.58	25.50	-42	675	-6.22%
2021/11/12	24	25.66	31	25.68	25.55	-7	681	-1.03%
2021/11/11	3	26.35	49	26.26	26.05	-46	689	-6.67%
2021/11/10	2	26.23	0	0.00	26.55	2	682	0.29%
2021/11/09	11	24.84	16	24.80	24.90	-5	633	-0.79%
2021/11/08	1	24.40	8	24.41	24.40	-7	635	-1.10%
2021/11/05	0	0.00	3	24.40	24.45	-3	645	-0.47%
2021/11/04	14	24.66	0	0.00	24.55	14	647	2.16%
2021/11/03	4	23.70	1	24.00	24.00	3	641	0.47%
2021/11/02	1	23.90	0	0.00	23.55	1	644	0.16%
2021/11/01	4	23.91	18	23.92	23.95	-14	644	-2.17%
2021/10/29	2	23.98	0	0.00	24.00	2	645	0.31%
2021/10/28	11	24.16	10	24.09	24.10	1	642	0.16%
2021/10/26	29	24.53	1	24.50	24.50	28	644	4.34%
2021/10/25	12	24.23	0	0.00	24.25	12	640	1.87%
2021/10/22	21.1	24.32	0	0.00	24.25	21.1	650	3.25%
2021/10/21	144	24.59	0	0.00	24.60	144	658	21.87%	大買/鉅額交易
2021/10/20	110	24.15	0	0.00	24.30	110	644	17.06%	大買/鉅額交易
2021/10/19	10	23.68	0	0.00	23.85	10	674	1.48%
2021/10/14	26	24.02	2	24.13	23.90	24	687	3.49%
2021/10/13	15	24.34	25	24.27	24.20	-10	689	-1.45%
2021/10/12	10	24.93	91	24.90	24.85	-81	681	-11.89%
2021/10/08	11	25.63	0	0.00	25.40	11	672	1.63%
2021/10/07	5	25.48	0	0.00	25.55	5	683	0.73%
2021/10/04	2	25.30	0	0.00	25.30	2	717	0.28%
2021/10/01	0	0.00	19	25.76	25.65	-19	718	-2.64%
2021/09/30	19	26.19	3	26.25	26.30	16	716	2.23%
2021/09/29	6	26.17	2	26.13	26.15	4	732	0.55%
2021/09/28	7	26.60	0	0.00	26.45	7	749	0.93%
2021/09/27	2	26.50	10	26.52	26.50	-8	765	-1.04%
2021/09/24	0	0.00	5	26.54	26.45	-5	775	-0.64%
2021/09/23	0	0.00	10	26.21	26.20	-10	778	-1.28%
2021/09/22	1	26.05	17	26.24	26.05	-16	792	-2.02%
2021/09/17	0	0.00	58	26.40	26.40	-58	807	-7.18%
2021/09/16	0	0.00	23	26.45	26.40	-23	816	-2.82%
2021/09/15	11	26.70	7	26.69	26.75	4	817	0.49%
2021/09/14	9	26.93	12	26.94	26.90	-3	823	-0.36%
2021/09/13	3	26.82	0	0.00	27.00	3	828	0.36%
2021/09/10	1	27.55	4	27.45	27.50	-3	841	-0.36%
2021/09/09	1	27.20	11	27.16	27.20	-10	843	-1.18%
2021/09/08	0	0.00	49	27.34	27.20	-49	849	-5.77%
2021/09/07	3	27.95	56	27.87	27.80	-53	852	-6.22%
2021/09/06	0	0.00	66	28.71	28.20	-66	851	-7.75%
2021/09/03	1	29.30	13	29.28	29.35	-12	844	-1.42%
2021/09/02	1	28.95	71	29.28	28.95	-70	853	-8.20%
2021/09/01	230	29.34	7	29.56	29.75	223	857	26.02%	大買/鉅額交易
2021/08/31	51	28.30	3	28.40	28.40	48	857	5.60%
2021/08/30	2	27.98	12	27.91	27.90	-10	864	-1.16%
2021/08/27	0	0.00	9	27.75	27.75	-9	872	-1.03%
2021/08/20	0	0.00	1	26.50	26.50	-1	933	-0.11%
2021/08/19	0	0.00	44	26.65	26.60	-44	934	-4.71%
2021/08/18	4	26.50	0	0.00	26.90	4	936	0.43%
2021/08/17	14	27.53	5	27.10	27.00	9	926	0.97%
2021/08/16	26	27.45	0	0.00	27.35	26	915	2.84%
2021/08/13	13	28.02	0	0.00	27.90	13	912	1.42%
2021/08/12	28	28.31	0	0.00	28.20	28	911	3.07%
2021/08/11	36	28.81	2	28.73	28.50	34	913	3.72%
2021/08/10	29	29.03	0	0.00	29.00	29	949	3.05%
2021/08/09	7	29.07	0	0.00	29.00	7	1,001	0.70%
2021/08/06	3	29.08	0	0.00	29.00	3	1,031	0.29%
2021/08/05	26	29.34	0	0.00	29.20	26	1,060	2.45%
2021/08/04	16	29.36	0	0.00	29.40	16	1,145	1.40%
2021/08/03	15	29.49	0	0.00	29.35	15	1,216	1.23%
2021/08/02	13	29.60	0	0.00	29.70	13	1,224	1.06%
2021/07/30	11	29.61	0	0.00	29.45	11	1,235	0.89%
2021/07/29	2	29.90	1	29.75	30.00	1	1,261	0.08%
2021/07/28	0	0.00	8	29.75	29.80	-8	1,281	-0.62%
2021/07/27	0	0.00	7	30.50	30.20	-7	1,306	-0.54%
2021/07/26	0	0.00	9	30.83	30.85	-9	1,341	-0.67%
2021/07/23	0	0.00	1	30.15	30.50	-1	1,327	-0.08%
2021/07/22	0	0.00	1	29.00	29.00	-1	1,370	-0.07%
2021/07/19	3	28.65	0	0.00	28.75	3	1,394	0.22%
2021/07/16	3	28.50	6	28.49	28.45	-3	1,436	-0.21%
2021/07/15	1	28.05	0	0.00	28.45	1	1,464	0.07%
2021/07/14	1	28.30	5	28.04	28.00	-4	1,546	-0.26%
2021/07/13	4	28.43	12	28.34	28.00	-8	1,584	-0.50%
2021/07/12	0	0.00	15	28.21	28.10	-15	1,587	-0.94%
2021/07/09	0	0.00	4	28.26	28.30	-4	1,600	-0.25%
2021/07/08	3	28.47	7	28.42	28.65	-4	1,614	-0.25%
2021/07/07	7	28.43	23	28.39	28.35	-16	1,634	-0.98%
2021/07/06	10	28.46	7	28.57	28.35	3	1,689	0.18%
2021/07/05	5	28.63	22	28.36	28.85	-17	1,707	-1.00%
2021/07/02	16	28.58	19	28.56	28.50	-3	1,726	-0.17%
2021/07/01	17	28.75	8	28.70	28.70	9	1,735	0.52%
2021/06/30	10	28.93	14	28.91	28.95	-4	1,753	-0.23%
2021/06/29	11	28.86	23	28.87	28.85	-12	1,806	-0.66%
2021/06/28	27	29.36	7	29.45	29.30	20	1,863	1.07%
2021/06/25	0	0.00	8	29.85	29.80	-8	1,899	-0.42%
2021/06/24	0	0.00	7	30.04	30.05	-7	1,907	-0.37%
2021/06/23	7	29.99	13	29.97	30.15	-6	1,915	-0.31%
2021/06/22	8	29.80	17	29.95	29.75	-9	1,918	-0.47%
2021/06/21	10	30.06	30	30.25	30.00	-20	1,922	-1.04%
2021/06/18	0	0.00	6	30.43	30.45	-6	1,947	-0.31%
2021/06/17	0	0.00	7	30.49	30.45	-7	2,008	-0.35%
2021/06/16	6	30.50	12	30.45	30.45	-6	2,179	-0.28%
2021/06/15	0	0.00	5	30.62	30.55	-5	2,222	-0.22%
2021/06/11	1	30.60	2	30.65	30.70	-1	2,260	-0.04%
2021/06/10	4	30.63	8	30.57	30.60	-4	2,333	-0.17%
2021/06/09	0	0.00	4	30.74	30.55	-4	2,345	-0.17%
2021/06/08	26	30.47	12	30.92	30.60	14	2,361	0.59%
2021/06/07	1	30.55	0	0.00	30.55	1	2,379	0.04%
2021/06/04	2	30.63	10	30.63	30.60	-8	2,436	-0.33%
2021/06/03	23	30.93	0	0.00	30.90	23	2,487	0.92%
2021/06/02	19	31.04	0	0.00	31.15	19	2,599	0.73%
2021/06/01	7	31.01	0	0.00	31.05	7	2,628	0.27%
2021/05/31	4	30.65	2	30.75	30.60	2	2,668	0.07%
2021/05/28	13	30.82	4	30.86	30.55	9	2,738	0.33%
2021/05/27	9	30.54	1	30.50	30.35	8	2,761	0.29%
2021/05/26	12	30.53	9	30.95	30.65	3	2,801	0.11%
2021/05/25	5	30.44	0	0.00	30.35	5	2,815	0.18%
2021/05/24	4	30.23	1	30.15	30.15	3	2,855	0.11%
2021/05/21	22	30.50	1	30.45	30.45	21	2,891	0.73%
2021/05/20	17	30.47	0	0.00	30.35	17	2,962	0.57%
2021/05/19	67	31.01	0	0.00	30.85	67	2,964	2.26%
2021/05/18	71	30.04	12	30.23	30.90	59	2,978	1.98%
2021/05/17	19	28.88	25	29.07	28.15	-6	2,957	-0.20%
2021/05/14	13	31.72	7	32.09	31.20	6	2,921	0.21%
2021/05/13	17	32.52	36	32.68	31.90	-19	2,900	-0.66%
2021/05/12	22	33.22	55	33.07	33.05	-33	2,893	-1.14%
2021/05/11	58	34.64	68	34.91	34.35	-10	2,810	-0.36%
2021/05/10	29	33.44	5	33.47	33.60	24	2,768	0.87%
2021/05/07	27	32.91	2	33.05	33.05	25	2,780	0.90%
2021/05/06	21	33.18	50	33.27	32.95	-29	2,784	-1.04%
2021/05/05	27	33.50	42	33.49	33.40	-15	2,767	-0.54%
2021/05/04	5	33.53	130	33.51	33.30	-125	2,756	-4.53%	大賣/鉅額交易
2021/05/03	32	34.82	24	34.90	33.90	8	2,734	0.29%
2021/04/29	1	35.45	56	35.35	35.05	-55	2,700	-2.04%
2021/04/28	2	35.58	59	36.68	35.65	-57	2,718	-2.10%
2021/04/27	64	36.75	54	36.62	36.45	10	2,685	0.37%
2021/04/26	19	37.03	34	37.00	37.10	-15	2,674	-0.56%
2021/04/23	5	36.96	22	37.06	37.00	-17	2,702	-0.63%
2021/04/22	5	37.37	14	37.39	36.75	-9	2,736	-0.33%
2021/04/21	9	37.46	49	37.44	37.40	-40	2,699	-1.48%
2021/04/20	46	37.57	44	37.50	37.45	2	2,676	0.07%
2021/04/19	22	38.89	26	38.80	38.85	-4	2,628	-0.15%
2021/04/16	0	0.00	21	38.14	38.40	-21	2,595	-0.81%
2021/04/15	11	37.95	13	38.08	37.95	-2	2,597	-0.08%
2021/04/14	8	37.15	4	37.30	36.90	4	2,597	0.15%
2021/04/13	31	37.59	68	37.81	37.50	-37	2,616	-1.41%
2021/04/12	8	37.33	16	38.01	37.90	-8	2,619	-0.31%
2021/04/09	7	38.28	16	38.52	38.10	-9	2,615	-0.34%
2021/04/08	21	38.68	14	38.72	38.50	7	2,643	0.26%
2021/04/07	227	39.18	9	39.18	39.10	218	2,671	8.16%	大買/鉅額交易
2021/04/06	101	39.40	7	39.40	39.45	94	2,712	3.47%	大買/
2021/04/01	10	39.38	19	39.63	39.45	-9	2,734	-0.33%
2021/03/31	23	39.30	68	39.82	39.90	-45	2,770	-1.62%
2021/03/30	34	38.62	9	39.03	38.40	25	2,893	0.86%
2021/03/29	0	0.00	43	38.75	38.60	-43	2,936	-1.46%
2021/03/26	0	0.00	160	38.52	38.50	-160	2,952	-5.42%	大賣/鉅額交易
2021/03/25	28	38.24	121	38.23	38.40	-93	2,972	-3.13%	大賣/
2021/03/24	41	38.06	104.7	38.07	38.05	-63.7	3,018	-2.11%	大賣/
2021/03/23	0	0.00	247	38.09	37.95	-247	3,098	-7.97%	大賣/鉅額交易
2021/03/22	11	38.31	484	38.25	38.50	-473	3,198	-14.79%	大賣/鉅額交易
2021/03/19	290	39.45	287	38.72	38.45	3	3,168	0.09%	大買/大賣/
2021/03/18	456	39.58	129	39.34	39.80	327	3,047	10.73%	大買/大賣/鉅額交易
2021/03/17	116	39.09	69	39.14	38.95	47	3,096	1.52%	大買/
2021/03/16	116	39.48	30	39.72	39.95	86	3,112	2.76%	大買/
2021/03/15	109	38.70	1	38.60	38.75	108	3,148	3.43%	大買/鉅額交易
2021/03/12	119	38.24	46	38.08	38.35	73	3,349	2.18%	大買/
2021/03/11	151	38.25	170	38.17	37.90	-19	3,526	-0.54%	大買/大賣/
2021/03/10	17	38.15	49	38.53	38.15	-32	3,671	-0.87%
2021/03/09	31	39.50	2	40.40	39.50	29	3,655	0.79%
2021/03/08	1,245	40.05	18	40.14	40.35	1,227	3,641	33.70%	大買/鉅額交易
2021/03/05	4	38.70	21	38.77	38.70	-17	3,581	-0.47%
2021/03/04	85	38.89	23	38.68	39.60	62	3,574	1.73%
2021/03/03	201	38.46	3	37.58	38.50	198	3,623	5.46%	大買/鉅額交易
2021/03/02	7	36.80	119	37.47	36.80	-112	3,574	-3.13%	大賣/鉅額交易
2021/02/26	3.5	37.19	169	37.15	37.45	-165.5	3,576	-4.63%	大賣/鉅額交易
2021/02/25	0	0.00	182.9	37.19	37.30	-182.9	3,581	-5.11%	大賣/鉅額交易
2021/02/24	264	37.20	1	37.35	37.00	263	3,595	7.32%	大買/鉅額交易
2021/02/23	308	36.78	11	36.69	37.15	297	3,614	8.22%	大買/鉅額交易
2021/02/22	103	36.10	6	35.02	36.50	97	3,648	2.66%	大買/
2021/02/19	0	0.00	1	33.60	33.50	-1	3,727	-0.03%
2021/02/18	3	33.60	69	33.26	33.60	-66	3,781	-1.75%
2021/02/17	0	0.00	1	32.35	32.95	-1	3,782	-0.03%
2021/02/05	0	0.00	1	32.50	31.75	-1	3,796	-0.03%
2021/02/04	0	0.00	1	32.05	32.30	-1	3,818	-0.03%
2021/02/03	1	32.10	1	30.65	32.05	0	3,912	0.00%
2021/02/02	1	30.65	1	30.60	30.70	0	4,033	0.00%
2021/02/01	1	29.35	7	30.36	30.60	-6	4,154	-0.14%
2021/01/29	5	29.98	1	30.65	29.75	4	4,178	0.10%
2021/01/28	1	30.75	92.7	30.79	30.60	-91.7	4,234	-2.17%
2021/01/27	0	0.00	2	31.25	31.20	-2	4,313	-0.05%
2021/01/26	1	31.80	1	31.60	31.15	0	4,346	0.00%
2021/01/25	2	31.20	16.7	31.44	31.50	-14.7	4,401	-0.33%
2021/01/22	0	0.00	56	31.85	31.75	-56	4,574	-1.22%
2021/01/21	0	0.00	19	31.98	31.85	-19	4,733	-0.40%
2021/01/20	0	0.00	27	32.37	31.95	-27	4,755	-0.57%
2021/01/19	0	0.00	3	33.63	33.40	-3	4,786	-0.06%
2021/01/18	0	0.00	22	33.85	33.75	-22	4,878	-0.45%
2021/01/15	4	34.98	33	35.04	34.55	-29	4,885	-0.59%
2021/01/14	162	36.16	23	36.17	36.00	139	4,893	2.84%	大買/鉅額交易
2021/01/13	148	36.38	5	36.33	36.30	143	4,975	2.87%	大買/鉅額交易
2021/01/12	0	0.00	9	36.62	36.10	-9	5,067	-0.18%
2021/01/11	0	0.00	114	36.16	36.50	-114	5,091	-2.24%	大賣/鉅額交易
2021/01/08	18	36.30	2	36.60	36.25	16	5,126	0.31%
2021/01/07	0	0.00	13	36.56	36.30	-13	5,153	-0.25%
2021/01/06	53	36.59	88	36.39	35.85	-35	5,187	-0.67%
2021/01/05	42	37.97	0	0.00	37.50	42	5,215	0.81%
2021/01/04	63	38.08	15	38.46	38.05	48	5,307	0.90%
2020/12/22	1	25.25	0	0.00	24.95	1	5,514	0.02%
2020/12/18	1	26.25	15	25.80	25.85	-14	5,695	-0.25%
2020/12/17	2	25.90	1	26.00	25.95	1	5,817	0.02%
2020/12/16	13	26.53	24	26.00	26.50	-11	5,899	-0.19%
2020/12/15	47	25.37	11	25.83	25.70	36	5,753	0.63%
2020/12/14	0	0.00	298	25.11	25.10	-298	5,751	-5.18%	大賣/鉅額交易
2020/12/10	33	25.02	0	0.00	25.10	33	5,852	0.56%
2020/12/09	16	24.91	1	24.70	24.90	15	5,851	0.26%
2020/12/08	16	24.85	0	0.00	24.60	16	5,834	0.27%
2020/12/07	15	25.36	1	25.10	25.60	14	5,822	0.24%
2020/12/04	91	25.14	249	25.15	25.10	-158	5,872	-2.69%	大賣/鉅額交易
2020/12/03	52	25.33	10	25.15	25.15	42	5,869	0.72%
2020/12/02	1	26.05	277	25.82	25.80	-276	5,876	-4.70%	大賣/鉅額交易
2020/12/01	0	0.00	381	25.95	25.85	-381	5,932	-6.42%	大賣/鉅額交易
2020/11/30	226	26.87	620	26.80	26.30	-394	5,928	-6.65%	大買/大賣/鉅額交易
2020/11/27	139	26.64	30	27.17	27.25	109	5,789	1.88%	大買/鉅額交易
2020/11/26	63	25.88	20	26.61	26.65	43	5,682	0.76%
2020/11/25	56	25.15	145	25.17	25.15	-89	5,606	-1.59%	大賣/
2020/11/24	28	25.04	8	25.04	24.95	20	5,701	0.35%
2020/11/23	21	25.06	542	25.06	25.00	-521	5,728	-9.10%	大賣/鉅額交易
2020/11/20	33	24.68	335	24.66	24.65	-302	5,767	-5.24%	大賣/鉅額交易
2020/11/19	56	24.77	26	24.96	24.85	30	5,812	0.52%
2020/11/18	74	24.44	0	0.00	24.45	74	5,844	1.27%
2020/11/17	8	24.59	62	24.49	24.50	-54	6,006	-0.90%
2020/11/16	71	24.67	16	24.60	24.55	55	6,155	0.89%
2020/11/13	25	24.58	0	0.00	24.60	25	6,264	0.40%
2020/11/12	287.4	24.62	12	24.50	24.55	275.4	6,391	4.31%	大買/鉅額交易
2020/11/11	44	24.65	2	24.60	24.75	42	6,524	0.64%
2020/11/10	22	24.71	29	24.40	24.40	-7	6,625	-0.11%
2020/11/09	73	24.04	0	0.00	24.15	73	6,716	1.09%
2020/11/06	1	23.95	4	23.80	23.65	-3	6,802	-0.04%
2020/11/05	1	23.75	3	23.85	23.75	-2	6,905	-0.03%
2020/11/04	14	23.67	0	0.00	23.75	14	7,053	0.20%
2020/11/03	3	24.40	0	0.00	23.80	3	7,190	0.04%
2020/10/30	1	23.95	0	0.00	23.60	1	7,422	0.01%
2020/10/29	2	23.40	0	0.00	23.30	2	7,798	0.03%
2020/10/28	1	24.25	0	0.00	23.70	1	7,812	0.01%
2020/10/27	2	23.80	0	0.00	24.20	2	7,931	0.03%
2020/10/26	30	23.94	0	0.00	23.90	30	8,083	0.37%
2020/10/23	2	24.20	21	23.89	23.90	-19	8,206	-0.23%
2020/10/22	198	24.03	741	24.19	24.20	-543	8,228	-6.60%	大買/大賣/鉅額交易
2020/10/21	152	23.70	60	23.70	23.70	92	8,089	1.14%	大買/
2020/10/20	34	23.45	9.7	23.45	23.45	24.3	7,985	0.30%
2020/10/19	380	23.53	0	0.00	23.45	380	7,968	4.77%	大買/鉅額交易
2020/10/16	97	23.45	0	0.00	23.30	97	7,976	1.22%
2020/10/15	33	23.33	0	0.00	23.25	33	7,940	0.42%
2020/10/14	34	23.62	25	23.71	23.55	9	7,980	0.11%
2020/10/13	226	23.66	0	0.00	23.75	226	8,145	2.77%	大買/鉅額交易
2020/10/12	1	23.80	0	0.00	23.35	1	8,430	0.01%
2020/10/08	32	23.97	0	0.00	23.95	32	8,435	0.38%
2020/10/07	57	24.16	0	0.00	24.15	57	8,573	0.66%
2020/10/06	49	24.45	17	24.42	24.45	32	8,640	0.37%
2020/10/05	67	24.27	0	0.00	24.25	67	8,936	0.75%
2020/09/30	1	25.10	0	0.00	24.55	1	9,139	0.01%
2020/09/29	404	25.18	111	25.12	25.10	293	9,173	3.19%	大買/大賣/鉅額交易
2020/09/28	28	24.26	18	25.80	25.80	10	9,141	0.11%
2020/09/25	14	24.86	13	23.55	23.55	1	9,088	0.01%
2020/09/24	22	24.96	16	24.60	24.60	6	9,025	0.07%
2020/09/23	110	25.91	11	25.50	25.50	99	9,012	1.10%	大買/
2020/09/22	1	27.70	0	0.00	26.65	1	8,903	0.01%
2020/09/21	1	28.30	0	0.00	27.75	1	8,797	0.01%
2020/09/18	1	28.00	0	0.00	27.85	1	8,688	0.01%
2020/09/17	1	28.45	0	0.00	27.95	1	8,703	0.01%
2020/09/16	2	27.95	0	0.00	28.45	2	8,659	0.02%
2020/09/15	372	27.79	0	0.00	27.80	372	8,608	4.32%	大買/鉅額交易
2020/09/14	1	27.90	0	0.00	27.65	1	8,645	0.01%
2020/09/11	35	27.94	0	0.00	27.90	35	8,609	0.41%
2020/09/10	1	28.70	0	0.00	28.45	1	8,560	0.01%
2020/09/09	9	27.85	8	28.45	28.45	1	8,467	0.01%
2020/09/08	2	28.55	0	0.00	28.10	2	8,411	0.02%
2020/09/04	407	28.61	0	0.00	28.50	407	8,462	4.81%	大買/鉅額交易
2020/09/03	1	29.50	21	29.25	28.95	-20	8,524	-0.23%
2020/09/02	1	29.55	3	29.45	29.40	-2	8,496	-0.02%
2020/09/01	103	29.30	0	0.00	29.50	103	8,526	1.21%	大買/鉅額交易
2020/08/31	148	29.17	0	0.00	29.00	148	8,471	1.75%	大買/鉅額交易
2020/08/28	1	29.15	0	0.00	29.35	1	8,394	0.01%
2020/08/21	37	29.86	0	0.00	29.95	37	8,582	0.43%
2020/08/20	62	29.89	0	0.00	28.80	62	8,502	0.73%
2020/08/19	18	29.92	0	0.00	29.95	18	8,364	0.22%
2020/08/18	5	30.45	0	0.00	29.90	5	8,282	0.06%
2020/08/17	8	31.30	0	0.00	31.30	8	8,169	0.10%
2020/08/14	63	31.23	100	31.23	30.65	-37	8,007	-0.46%
2020/08/13	0	0.00	287	31.85	31.40	-287	7,907	-3.63%	大賣/鉅額交易
2020/08/12	0	0.00	62	32.07	32.70	-62	7,899	-0.78%
2020/08/11	39	31.90	0	0.00	31.90	39	7,797	0.50%
2020/08/10	0	0.00	1	32.00	31.70	-1	7,732	-0.01%
2020/08/07	0	0.00	92	31.99	31.50	-92	7,656	-1.20%
2020/08/06	0	0.00	1	31.30	30.95	-1	7,579	-0.01%
2020/08/05	32	30.90	0	0.00	31.35	32	7,485	0.43%
2020/08/04	13	29.95	0	0.00	30.80	13	7,447	0.17%
2020/08/03	0	0.00	1	28.00	28.00	-1	7,283	-0.01%
2020/07/31	0	0.00	52	28.05	28.00	-52	7,441	-0.70%
2020/07/30	120	27.98	150	27.77	28.25	-30	7,326	-0.41%	大買/大賣/
2020/07/28	75	26.11	59	25.55	25.80	16	7,168	0.22%
2020/07/27	0	0.00	60	25.37	25.75	-60	7,321	-0.82%
2020/07/24	0	0.00	20	25.80	25.45	-20	7,488	-0.27%
2020/07/21	11	25.99	0	0.00	25.70	11	7,685	0.14%
2020/07/17	0	0.00	31	26.85	25.95	-31	7,593	-0.41%
2020/07/16	123	26.18	62	25.90	27.20	61	7,410	0.82%	大買/
2020/07/14	0	0.00	36	25.35	25.25	-36	7,034	-0.51%
2020/07/10	0	0.00	373	24.29	24.80	-373	6,802	-5.48%	大賣/鉅額交易
2020/07/09	463	25.87	15	26.98	26.70	448	6,495	6.90%	大買/鉅額交易
2020/07/08	6	24.95	0	0.00	24.90	6	6,279	0.10%
2020/07/07	79	24.80	0	0.00	24.45	79	6,502	1.21%
2020/07/06	19	24.70	0	0.00	24.30	19	6,425	0.30%
2020/06/29	0	0.00	100	23.56	23.40	-100	6,058	-1.65%
2020/06/15	0	0.00	26	22.90	22.75	-26	5,895	-0.44%
2020/06/10	25	22.76	65	23.82	22.95	-40	5,741	-0.70%
2020/06/09	5	24.60	0	0.00	24.60	5	5,596	0.09%
2020/06/08	49	24.57	0	0.00	24.80	49	5,532	0.89%
2020/06/01	18	23.60	101	23.95	23.60	-83	5,302	-1.57%	大賣/
2020/05/29	86	23.17	0	0.00	23.50	86	4,959	1.73%
2020/05/27	0	0.00	57	21.88	21.60	-57	4,716	-1.21%
2020/05/26	0	0.00	78	21.40	21.25	-78	4,618	-1.69%
2020/05/22	49	21.00	40	21.01	20.70	9	4,502	0.20%
2020/05/20	27	21.11	28	21.25	21.10	-1	4,449	-0.02%
2020/05/19	0	0.00	98	20.98	21.45	-98	4,378	-2.24%
2020/05/18	0	0.00	15	20.11	19.95	-15	4,145	-0.36%
2020/05/15	0	0.00	23	19.79	19.65	-23	4,101	-0.56%
2020/05/14	0	0.00	88	20.90	19.85	-88	4,050	-2.17%
2020/05/13	0	0.00	41	20.77	21.00	-41	3,948	-1.04%
2020/05/11	0	0.00	15	21.70	21.25	-15	3,804	-0.39%
2020/05/07	31	25.66	0	0.00	25.65	31	3,231	0.96%
2020/05/05	60	24.90	0	0.00	24.75	60	2,965	2.02%
2020/05/04	0	0.00	135	25.70	25.75	-135	2,845	-4.74%	大賣/鉅額交易
2020/04/30	37	25.60	13	25.00	25.75	24	2,760	0.87%
2020/04/29	36	25.45	0	0.00	25.50	36	2,553	1.41%
2020/04/28	78	24.09	0	0.00	23.60	78	2,369	3.29%
2020/04/27	20	21.60	0	0.00	22.55	20	2,275	0.88%
2020/04/24	32	20.15	41	20.26	20.50	-9	2,177	-0.41%
2020/04/22	0	0.00	38	20.08	20.05	-38	2,470	-1.54%
2020/04/21	0	0.00	40	20.13	20.15	-40	2,598	-1.54%
2020/04/20	20	20.20	25	19.92	20.10	-5	2,597	-0.19%
2020/04/17	18	19.55	11	19.70	19.70	7	2,592	0.27%
2020/04/15	19	19.75	0	0.00	19.75	19	2,688	0.71%
2020/04/13	0	0.00	17	19.15	19.20	-17	2,600	-0.65%
2020/04/10	24	19.79	23	19.20	19.55	1	2,579	0.04%
2020/04/06	26	17.72	0	0.00	17.95	26	2,254	1.15%
2020/04/01	0	0.00	38	17.85	17.85	-38	2,237	-1.70%
2020/03/30	12	17.50	6	16.90	17.45	6	2,213	0.27%
2020/03/27	9	17.30	84	17.34	17.30	-75	2,233	-3.36%
2020/03/26	0	0.00	21	16.89	17.40	-21	2,240	-0.94%
2020/03/25	7	16.95	0	0.00	17.30	7	2,220	0.32%
2020/03/23	27	15.16	0	0.00	15.15	27	2,173	1.24%
2020/03/20	1	12.80	17	13.50	14.05	-16	2,157	-0.74%
2020/03/19	11	12.41	48	12.37	12.80	-37	2,155	-1.72%
2020/03/18	1	13.25	108	13.19	13.15	-107	2,186	-4.89%	大賣/鉅額交易
2020/03/17	55	13.33	26	13.12	13.60	29	2,225	1.30%
2020/03/16	31	14.78	102	14.20	14.00	-71	2,259	-3.14%	大賣/
2020/03/13	0	0.00	79	14.29	15.25	-79	2,362	-3.34%
2020/03/12	1	15.75	30	15.27	15.50	-29	2,371	-1.22%
2020/03/11	0	0.00	5	16.02	15.95	-5	2,536	-0.20%
2020/03/10	0	0.00	26	15.65	16.00	-26	2,724	-0.95%
2020/03/09	0	0.00	24	15.59	15.50	-24	2,736	-0.88%
2020/03/06	0	0.00	17	15.95	15.95	-17	2,776	-0.61%
2020/03/05	0	0.00	4	16.21	16.25	-4	2,838	-0.14%
2020/03/04	0	0.00	21	15.99	16.05	-21	2,840	-0.74%
2020/03/02	0	0.00	12	16.14	16.10	-12	2,834	-0.42%
2020/02/27	6	16.98	4	16.65	16.35	2	2,808	0.07%
2020/02/26	0	0.00	1	17.00	17.00	-1	2,794	-0.04%
2020/02/25	0	0.00	3	17.05	17.10	-3	2,803	-0.11%
2020/02/24	0	0.00	12	17.43	16.80	-12	2,793	-0.43%
2020/02/21	0	0.00	8	17.58	17.65	-8	2,778	-0.29%
2020/02/20	0	0.00	5	17.77	17.75	-5	2,774	-0.18%
2020/02/18	0	0.00	3	17.57	17.55	-3	2,760	-0.11%
2020/02/17	0	0.00	11	17.64	17.60	-11	2,762	-0.40%
2020/02/13	4	18.00	0	0.00	18.00	4	2,749	0.15%
2020/02/11	3	18.20	0	0.00	18.20	3	2,728	0.11%
2020/02/07	7	18.43	0	0.00	18.20	7	2,733	0.26%
2020/02/06	6	18.83	0	0.00	18.90	6	2,730	0.22%
2020/02/05	5	18.50	0	0.00	18.40	5	2,768	0.18%
2020/02/04	14	18.54	0	0.00	18.70	14	2,743	0.51%
2020/02/03	6	18.85	0	0.00	18.80	6	2,740	0.22%
2020/01/31	5	19.40	0	0.00	19.40	5	2,762	0.18%
2020/01/30	14	19.26	2	19.20	19.50	12	2,747	0.44%
2020/01/20	7	21.04	7	21.60	21.10	0	2,700	0.00%
2020/01/17	22	21.40	22	21.55	21.60	0	2,693	0.00%
2020/01/16	130	21.36	25	21.29	21.45	105	2,633	3.99%	大買/鉅額交易
2020/01/15	72	19.35	2	19.95	19.75	70	2,425	2.89%
2020/01/13	0	0.00	2	18.20	18.20	-2	2,369	-0.08%
2020/01/10	82	17.76	1	16.95	18.00	81	2,405	3.37%
2020/01/09	1	16.15	48	16.38	16.40	-47	2,452	-1.92%
2020/01/08	1	16.30	37	16.18	16.15	-36	2,549	-1.41%
2020/01/07	3	16.45	0	0.00	16.45	3	2,571	0.12%
2020/01/06	43	16.52	3	16.55	16.50	40	2,638	1.52%
2020/01/03	57	17.17	3	17.05	17.05	54	2,631	2.05%
2020/01/02	0	0.00	5	16.75	16.75	-5	2,607	-0.19%
2019/12/31	0	0.00	3	16.75	16.75	-3	2,607	-0.12%
2019/12/30	0	0.00	5	16.90	16.90	-5	2,606	-0.19%
2019/12/27	65	16.56	0	0.00	16.55	65	2,601	2.50%
2019/12/26	5	16.45	0	0.00	16.40	5	2,670	0.19%
2019/12/25	6	16.56	0	0.00	16.60	6	2,681	0.22%
2019/12/24	5	16.51	0	0.00	16.45	5	2,669	0.19%
2019/12/23	1	16.90	1	16.90	16.75	0	2,634	0.00%
2019/12/20	63	17.07	1	17.00	16.90	62	2,613	2.37%
2019/12/19	1	17.55	0	0.00	17.15	1	2,596	0.04%
2019/12/18	7	17.49	4	17.51	17.55	3	2,592	0.12%
2019/12/17	5	17.25	0	0.00	17.25	5	2,604	0.19%
2019/12/16	0	0.00	9	17.55	17.60	-9	2,585	-0.35%
2019/12/13	6	17.34	0	0.00	17.35	6	2,565	0.23%
2019/12/12	0	0.00	3	17.45	17.30	-3	2,474	-0.12%
2019/12/10	123	17.83	0	0.00	18.00	123	2,329	5.28%	大買/鉅額交易
2019/12/09	0	0.00	6	17.03	17.05	-6	2,191	-0.27%
2019/12/06	0	0.00	14	16.77	17.00	-14	2,145	-0.65%
2019/12/05	29	16.00	24	16.49	16.50	5	1,963	0.25%
2019/12/04	5	15.20	5	15.40	15.40	0	1,758	0.00%
2019/12/03	1	15.25	1	15.70	15.20	0	1,721	0.00%
2019/12/02	32	15.50	0	0.00	15.65	32	1,654	1.93%
2019/11/25	0	0.00	4	14.95	14.95	-4	1,548	-0.26%
2019/11/22	0	0.00	1	15.00	15.00	-1	1,542	-0.06%
2019/11/21	0	0.00	3	14.95	14.85	-3	1,530	-0.20%
2019/11/20	35	14.98	8	14.96	15.00	27	1,529	1.77%
2019/11/19	1	14.75	2	14.78	14.95	-1	1,512	-0.07%
2019/11/18	0	0.00	3	14.85	14.75	-3	1,508	-0.20%
2019/11/15	0	0.00	2	14.90	14.75	-2	1,506	-0.13%
2019/11/14	2	14.65	0	0.00	15.00	2	1,501	0.13%
2019/11/12	0	0.00	7	14.60	14.40	-7	1,488	-0.47%
2019/11/08	1	14.70	0	0.00	14.65	1	1,470	0.07%
2019/11/07	7	14.85	0	0.00	14.85	7	1,446	0.48%
2019/11/06	6	14.89	1	14.90	14.90	5	1,419	0.35%
2019/11/05	0	0.00	28	14.94	14.85	-28	1,412	-1.98%
2019/11/04	2	14.80	4	15.05	15.05	-2	1,393	-0.14%
2019/11/01	3	14.82	0	0.00	14.80	3	1,331	0.23%
2019/10/31	6	14.88	0	0.00	14.85	6	1,325	0.45%
2019/10/30	18	15.07	0	0.00	14.95	18	1,300	1.38%
2019/10/29	0	0.00	9	14.50	14.50	-9	1,245	-0.72%
2019/10/28	1	14.55	0	0.00	14.55	1	1,229	0.08%
2019/10/25	5	15.02	0	0.00	14.90	5	1,192	0.42%
2019/10/24	24	15.05	2	15.10	15.10	22	1,138	1.93%
2019/10/23	0	0.00	1	15.10	15.10	-1	1,097	-0.09%
2019/10/22	4	15.20	0	0.00	15.15	4	1,014	0.39%
2019/10/21	1	15.30	0	0.00	15.40	1	960	0.10%
2019/10/18	0	0.00	1,064	15.24	15.25	-1,064	880	-120.77%	大賣/鉅額交易
2019/10/16	0	0.00	713	15.08	15.25	-713	579	-123.02%	大賣/鉅額交易
2019/10/14	2	14.20	0	0.00	14.70	2	440	0.45%
2019/10/09	9	13.77	39	13.85	13.85	-30	375	-7.99%
2019/10/08	1	13.55	0	0.00	13.80	1	359	0.28%
2019/10/07	3	13.48	1	13.65	13.50	2	354	0.56%
2019/10/04	5	13.61	3	13.87	13.60	2	347	0.58%
2019/10/03	4	13.76	0	0.00	13.70	4	340	1.17%
2019/10/02	1	13.15	0	0.00	13.75	1	335	0.30%
2019/10/01	1	13.05	6	13.25	13.25	-5	259	-1.93%
2019/09/23	1	13.00	0	0.00	13.20	1	216	0.46%
2019/09/20	0	0.00	15	13.00	13.00	-15	206	-7.25%
2019/09/19	1	12.45	0	0.00	12.50	1	184	0.54%
2019/09/18	0	0.00	4	12.60	12.60	-4	185	-2.16%
2019/09/16	7	12.29	1	12.40	12.35	6	185	3.23%
2019/09/12	1	12.25	0	0.00	12.35	1	188	0.53%
2019/09/11	0	0.00	1	12.25	12.25	-1	188	-0.53%
2019/09/09	1	12.20	1	12.30	12.25	0	195	0.00%
2019/09/06	6	12.18	4	12.26	12.30	2	194	1.03%
2019/09/05	0	0.00	1	12.20	12.30	-1	199	-0.50%
2019/09/04	0	0.00	3	12.15	12.15	-3	198	-1.51%
2019/09/03	0	0.00	1	12.15	12.20	-1	202	-0.49%
2019/09/02	0	0.00	6	12.10	12.20	-6	207	-2.90%
2019/08/30	2	12.10	0	0.00	12.15	2	208	0.96%
2019/08/29	1	12.10	0	0.00	12.10	1	210	0.47%
2019/08/23	0	0.00	3	12.57	12.60	-3	233	-1.29%
2019/08/21	25	12.39	2	12.38	12.60	23	277	8.28%
2019/08/20	1	12.25	1	12.30	12.35	0	293	0.00%
2019/08/19	0	0.00	2	12.38	12.40	-2	295	-0.68%
2019/08/16	1	12.30	1	12.30	12.40	0	298	0.00%
2019/08/15	0	0.00	1	12.30	12.25	-1	297	-0.34%
2019/08/14	1	12.40	4	12.46	12.40	-3	299	-1.00%
2019/08/13	6	12.39	1	12.45	12.35	5	295	1.69%
2019/08/12	3	12.33	2	12.30	12.30	1	294	0.34%
2019/08/02	2	11.98	5	12.03	12.00	-3	294	-1.02%
2019/08/01	0	0.00	4	12.01	12.00	-4	298	-1.34%
2019/07/31	0	0.00	4	11.95	12.05	-4	302	-1.32%
2019/07/30	2	11.98	5	12.01	11.95	-3	304	-0.99%
2019/07/29	3	12.03	3	12.07	11.95	0	306	0.00%
2019/07/26	2	12.08	2	12.10	12.05	0	309	0.00%
2019/07/23	0	0.00	14	12.66	12.65	-14	303	-4.62%
2019/07/22	0	0.00	1	12.70	12.65	-1	300	-0.33%
2019/07/18	1	12.70	0	0.00	12.70	1	300	0.33%
2019/07/15	0	0.00	3	12.75	12.70	-3	299	-1.00%
2019/07/12	0	0.00	2	12.70	12.70	-2	294	-0.68%
2019/07/11	0	0.00	1	12.75	12.70	-1	295	-0.34%
2019/07/10	0	0.00	2	12.65	12.70	-2	296	-0.68%
2019/07/08	0	0.00	3	12.65	12.75	-3	302	-0.99%
2019/07/05	0	0.00	3	12.62	12.70	-3	300	-1.00%
2019/07/03	0	0.00	4	12.55	12.65	-4	302	-1.32%
2019/07/02	5	12.59	0	0.00	12.65	5	302	1.65%
2019/07/01	5	12.56	0	0.00	12.65	5	303	1.65%
2019/06/28	5	12.61	0	0.00	12.55	5	302	1.65%
2019/06/27	6	12.70	0	0.00	12.70	6	302	1.99%
2019/06/26	5	12.67	0	0.00	12.70	5	301	1.66%
2019/06/25	4	12.70	0	0.00	12.70	4	301	1.33%
2019/06/20	0	0.00	2	12.75	12.75	-2	302	-0.66%
2019/06/04	0.7	12.60	0	0.00	12.55	0.7	318	0.21%
2019/05/31	1	12.50	7	12.56	12.55	-6	306	-1.95%
2019/05/30	0	0.00	1	12.40	12.45	-1	299	-0.33%
2019/05/29	0	0.00	3	12.35	12.35	-3	294	-1.02%
2019/05/28	1	12.20	1	12.25	12.35	0	280	0.00%
2019/05/27	1	12.10	7	12.14	12.25	-6	249	-2.40%
2019/05/24	0	0.00	2	11.78	11.80	-2	233	-0.85%
2019/05/23	0	0.00	4	11.56	11.60	-4	232	-1.72%
2019/05/22	1	11.55	4	11.61	11.65	-3	231	-1.30%
2019/05/21	3	11.48	7	11.54	11.60	-4	234	-1.70%
2019/05/20	4	11.34	19	11.37	11.35	-15	234	-6.40%
2019/05/17	1	11.35	2	11.48	11.40	-1	233	-0.43%
2019/05/16	3	11.40	1	11.45	11.40	2	232	0.86%
2019/05/15	2	11.45	2	11.55	11.50	0	233	0.00%
2019/05/14	0	0.00	4	11.51	11.45	-4	234	-1.70%
2019/05/13	1	11.45	3	11.55	11.45	-2	234	-0.85%
2019/05/10	0	0.00	2	11.60	11.55	-2	241	-0.83%
2019/05/09	3	11.52	3	11.57	11.60	0	244	0.00%
2019/05/07	2	11.70	1	11.70	11.75	1	245	0.41%
2019/05/06	1	11.75	0	0.00	11.70	1	242	0.41%
2019/05/03	2	11.83	0	0.00	11.80	2	240	0.83%
2019/05/02	2	11.90	1	11.95	11.90	1	237	0.42%
2019/04/30	0	0.00	3	11.95	12.00	-3	237	-1.26%
2019/04/25	2	11.90	1	11.95	11.90	1	243	0.41%
2019/04/23	2	11.95	1	11.95	11.95	1	246	0.41%
2019/04/19	2	11.85	5	11.92	11.95	-3	254	-1.18%
2019/04/18	0	0.00	4	12.00	11.90	-4	258	-1.55%
2019/04/17	1	12.05	15	12.07	12.15	-14	265	-5.28%
2019/04/16	0	0.00	3	11.97	12.00	-3	264	-1.13%
2019/04/15	4	12.00	1	12.10	11.95	3	267	1.12%
2019/04/12	28	12.04	0	0.00	12.00	28	269	10.41%
2019/04/11	1	12.05	2	12.18	12.05	-1	268	-0.37%
2019/04/10	1	12.15	0	0.00	12.15	1	273	0.37%
2019/04/09	3	12.23	3	12.25	12.20	0	276	0.00%
2019/04/08	1	12.15	0	0.00	12.15	1	285	0.35%
2019/04/03	3	12.20	1	12.25	12.20	2	290	0.69%
2019/04/02	8	12.39	2	12.43	12.30	6	304	1.97%
2019/04/01	11	12.31	2	12.35	12.35	9	313	2.87%
2019/03/29	4	12.20	5	12.20	12.15	-1	313	-0.32%
2019/03/28	5	12.10	5	12.10	12.20	0	323	0.00%
2019/03/27	7	12.13	5	12.11	12.10	2	340	0.59%
2019/03/26	2	12.03	6	12.04	12.10	-4	350	-1.14%
2019/03/25	9	12.09	6	12.10	12.05	3	356	0.84%
2019/03/22	0	0.00	4	12.16	12.10	-4	360	-1.11%
2019/03/21	20	12.34	0	0.00	12.20	20	363	5.50%
2019/03/20	10	12.17	1	12.15	12.20	9	384	2.34%
2019/03/19	4	12.00	1	12.05	12.05	3	385	0.78%
2019/03/18	7	11.94	1	12.00	11.95	6	398	1.51%
2019/03/15	11	12.00	0	0.00	11.85	11	415	2.65%
2019/03/14	1	12.10	0	0.00	12.10	1	418	0.24%
2019/03/13	12	12.27	0	0.00	12.15	12	458	2.62%
2019/03/12	11	12.18	0	0.00	12.15	11	521	2.11%
2019/03/11	2	12.00	0	0.00	12.00	2	573	0.35%
2019/03/08	2	12.00	0	0.00	12.00	2	668	0.30%
2019/03/07	3	12.05	0	0.00	12.00	3	749	0.40%
2019/03/05	25	12.05	2	12.08	12.05	23	975	2.36%
2019/03/04	0	0.00	1	12.00	12.00	-1	1,003	-0.10%
2019/02/27	1	12.00	0	0.00	12.05	1	1,081	0.09%
2019/02/25	0	0.00	1	12.00	12.00	-1	1,084	-0.09%
2019/02/22	1	12.05	0	0.00	12.10	1	1,084	0.09%
2019/02/21	3	12.13	30	12.09	12.10	-27	1,083	-2.49%
2019/02/20	1	12.00	4	12.18	12.20	-3	1,082	-0.28%
2019/02/19	0	0.00	48	11.97	12.00	-48	1,082	-4.43%
2019/02/18	1	11.90	26	11.94	11.95	-25	1,080	-2.31%
2019/02/14	1	12.00	0	0.00	11.95	1	1,083	0.09%
2019/02/12	1	12.00	15	11.96	11.95	-14	1,080	-1.30%
2019/02/11	12	12.16	1	12.05	12.00	11	1,078	1.02%
2019/01/30	2	11.85	6	11.90	11.90	-4	1,070	-0.37%
2019/01/29	3	11.67	57	11.68	11.75	-54	1,072	-5.04%
2019/01/25	2	11.70	2	11.70	11.70	0	1,069	0.00%
2019/01/24	4	11.70	0	0.00	11.70	4	1,070	0.37%
2019/01/22	2	11.78	2	11.80	11.80	0	1,072	0.00%
2019/01/21	6	11.79	2	11.80	11.80	4	1,071	0.37%
2019/01/18	2	11.88	1	11.90	11.85	1	1,074	0.09%
2019/01/17	0	0.00	3	11.70	11.70	-3	1,076	-0.28%
2019/01/16	6	11.71	3	11.83	11.70	3	1,079	0.28%
2019/01/15	7	11.76	17	11.81	11.70	-10	1,077	-0.93%
2019/01/14	1	11.70	27	11.70	11.65	-26	1,081	-2.40%
2019/01/11	9	11.82	41	11.89	11.80	-32	1,079	-2.96%
2019/01/10	1	11.90	11	11.88	11.95	-10	1,077	-0.93%
2019/01/09	3	11.87	32	11.95	11.90	-29	1,079	-2.69%
2019/01/08	2	12.00	15	12.03	12.00	-13	1,073	-1.21%
2019/01/07	4	11.98	16	12.03	12.00	-12	1,075	-1.12%
2019/01/04	1	11.95	0	0.00	11.95	1	1,079	0.09%
2019/01/03	12	12.22	2	12.28	12.15	10	1,123	0.89%
2019/01/02	5	12.47	2	12.45	12.40	3	1,122	0.27%
2018/12/28	17	12.30	1	12.35	12.30	16	1,117	1.43%
2018/12/27	18	12.29	24	12.33	12.20	-6	1,118	-0.54%
2018/12/26	3	12.52	0	0.00	12.05	3	1,117	0.27%
2018/12/25	4	12.75	8	12.53	12.50	-4	1,118	-0.36%
2018/12/24	7	12.57	10	12.64	12.70	-3	1,108	-0.27%
2018/12/21	13	12.10	1	12.20	12.05	12	1,120	1.07%
2018/12/20	28	12.43	20	12.45	12.25	8	1,116	0.72%
2018/12/19	18	12.45	12	12.36	12.35	6	1,104	0.54%
2018/12/17	0	0.00	1	12.80	12.80	-1	1,094	-0.09%
2018/12/13	32	12.64	27	12.69	12.65	5	1,122	0.45%
2018/12/12	8	12.68	14	12.75	12.80	-6	1,107	-0.54%
2018/12/11	12	12.61	9	12.75	12.70	3	1,113	0.27%
2018/12/10	5	12.60	0	0.00	12.60	5	1,119	0.45%
2018/12/07	18	13.30	1	13.30	13.35	17	1,189	1.43%
2018/12/06	39	13.31	21	13.43	13.00	18	1,175	1.53%
2018/12/05	17	13.77	4	13.85	13.75	13	1,138	1.14%
2018/12/04	31	13.83	17	13.98	13.70	14	1,079	1.30%
2018/12/03	9	13.86	18	13.99	13.80	-9	1,025	-0.88%
2018/11/30	1	13.95	0	0.00	13.95	1	933	0.11%
2018/11/29	13	13.89	25	13.67	13.45	-12	855	-1.40%
2018/11/28	7	12.74	22	13.45	13.80	-15	763	-1.97%
2018/11/27	16	12.73	33	12.74	12.95	-17	643	-2.64%
2018/11/26	28	12.94	1	12.70	12.95	27	628	4.30%
2018/11/23	2	11.93	7	12.00	12.10	-5	558	-0.89%
2018/11/22	1	11.95	0	0.00	11.95	1	569	0.18%
2018/11/21	0	0.00	1	12.00	12.00	-1	569	-0.18%
2018/11/20	1	11.90	3	12.00	12.00	-2	570	-0.35%
2018/11/19	0	0.00	2	12.03	12.05	-2	569	-0.35%
2018/11/16	1	11.80	3	11.95	11.95	-2	568	-0.35%
2018/11/15	0	0.00	1	11.75	11.75	-1	565	-0.18%
2018/11/14	2	11.60	6	11.70	11.70	-4	566	-0.71%
2018/11/12	2	11.60	5	11.64	11.65	-3	564	-0.53%
2018/11/09	2	11.45	2	11.53	11.55	0	563	0.00%
2018/11/08	2	11.50	1	11.60	11.55	1	562	0.18%
2018/11/06	4	11.44	8	11.48	11.50	-4	568	-0.70%
2018/11/05	1	11.35	6	11.50	11.55	-5	565	-0.88%
2018/11/02	0	0.00	2	11.40	11.40	-2	565	-0.35%
2018/11/01	3	11.20	2	11.30	11.30	1	564	0.18%
2018/10/31	1	11.10	4	11.20	11.20	-3	569	-0.53%
2018/10/30	0	0.00	6	11.12	11.15	-6	569	-1.05%
2018/10/29	1	11.00	5	11.05	11.05	-4	566	-0.71%
2018/10/26	2	10.95	10	11.04	11.05	-8	570	-1.40%
2018/10/25	2	10.83	7	10.92	10.90	-5	564	-0.89%
2018/10/24	0	0.00	4	11.15	11.15	-4	560	-0.71%
2018/10/23	1	11.00	3	11.00	11.00	-2	556	-0.36%
2018/10/22	3	10.95	1	11.00	10.95	2	554	0.36%
2018/10/19	8	11.02	7	11.07	11.10	1	555	0.18%
2018/10/18	1	11.00	7	11.11	11.15	-6	555	-1.08%
2018/10/17	29	10.95	22	11.12	11.15	7	554	1.26%
2018/10/16	2	11.05	5	11.19	11.20	-3	547	-0.55%
2018/10/15	5	10.97	11	11.03	11.05	-6	546	-1.10%
2018/10/12	11	10.94	9	10.91	11.05	2	541	0.37%
2018/10/11	1	11.25	3	11.37	10.80	-2	536	-0.37%
2018/10/09	3	11.73	5	11.76	11.75	-2	490	-0.41%
2018/10/08	4	11.73	5	11.77	11.75	-1	489	-0.20%
2018/10/05	3	11.72	3	11.80	11.75	0	489	0.00%
2018/10/04	40	11.90	3	11.82	11.90	37	484	7.64%
2018/10/03	7	11.90	2	12.00	11.85	5	482	1.04%
2018/10/02	2	12.10	4	12.01	12.10	-2	488	-0.41%
2018/10/01	10	12.17	13	12.32	12.25	-3	484	-0.62%
2018/09/28	1	11.85	4	11.90	12.30	-3	475	-0.63%
2018/09/27	1	11.80	6	11.83	11.90	-5	462	-1.08%
2018/09/26	3	11.78	6	11.88	11.80	-3	460	-0.65%
2018/09/25	1	11.75	6	11.80	11.85	-5	459	-1.09%
2018/09/21	2	11.75	2	11.80	11.70	0	457	0.00%
2018/09/20	2	11.73	2	11.83	11.70	0	453	0.00%
2018/09/19	10	11.84	8	11.89	11.90	2	444	0.45%
2018/09/18	1	11.40	1	11.45	11.40	0	417	0.00%
2018/09/17	0	0.00	1	11.40	11.35	-1	411	-0.24%
2018/09/14	1	11.35	2	11.40	11.40	-1	431	-0.23%
2018/09/12	1	11.70	1	11.75	11.70	0	328	0.00%
2018/09/11	3	11.70	3	11.78	11.75	0	328	0.00%
2018/09/10	3	11.78	15	11.80	11.75	-12	327	-3.67%
2018/09/07	0	0.00	14	11.90	11.90	-14	321	-4.36%
2018/09/06	0	0.00	14	12.04	12.05	-14	316	-4.42%
2018/09/05	1	12.00	14	12.06	12.00	-13	314	-4.14%
2018/09/04	1	12.15	9	12.12	12.10	-8	313	-2.55%
2018/09/03	1	12.05	5	12.10	12.05	-4	321	-1.25%
2018/08/30	1	12.05	28	12.02	11.95	-27	305	-8.84%
2018/08/29	0	0.00	25	12.05	12.05	-25	301	-8.29%
2018/08/28	2	12.20	7	12.21	12.15	-5	287	-1.74%
2018/08/27	0	0.00	5	12.26	12.25	-5	286	-1.74%
2018/08/24	1	12.10	2	12.05	12.10	-1	284	-0.35%
2018/08/23	2	12.05	10	12.04	12.10	-8	289	-2.77%
2018/08/22	0	0.00	7	12.17	12.15	-7	286	-2.44%
2018/08/21	5	12.15	8	12.11	12.15	-3	288	-1.04%
2018/08/20	2	12.20	6	12.20	12.20	-4	287	-1.39%
2018/08/17	1	12.20	10	12.26	12.35	-9	286	-3.14%
2018/08/16	0	0.00	4	12.24	12.30	-4	289	-1.38%
2018/08/15	0	0.00	4	12.31	12.35	-4	289	-1.38%
2018/08/14	0	0.00	2	12.35	12.40	-2	288	-0.69%
2018/08/13	0	0.00	7	12.57	12.55	-7	288	-2.43%
2018/08/10	43	12.79	29	12.80	12.80	14	291	4.81%
2018/08/09	24	12.85	23	12.75	12.80	1	290	0.34%
2018/08/07	11	13.02	7	13.06	13.00	4	289	1.38%
2018/08/06	0	0.00	12	13.04	13.15	-12	283	-4.23%
2018/08/03	0	0.00	5	12.71	12.80	-5	284	-1.76%
2018/08/02	3	12.82	2	12.85	12.80	1	290	0.34%
2018/08/01	1	13.00	2	12.98	13.10	-1	287	-0.35%
2018/07/31	3	13.07	4	13.05	13.05	-1	288	-0.35%
2018/07/30	3	12.95	0	0.00	12.95	3	288	1.04%
2018/07/27	3	13.10	1	13.05	13.10	2	314	0.64%
2018/07/26	2	13.15	20	13.15	13.15	-18	318	-5.65%
2018/07/25	4	13.25	5	13.21	13.25	-1	312	-0.32%
2018/07/24	1	13.30	5	13.27	13.30	-4	309	-1.29%
2018/07/23	1	13.15	4	13.10	13.15	-3	311	-0.96%
2018/07/20	1	13.05	4	13.04	13.10	-3	313	-0.96%
2018/07/19	0	0.00	2	13.03	13.05	-2	317	-0.63%
2018/07/18	0	0.00	8	13.09	13.15	-8	321	-2.49%
2018/07/17	0	0.00	22	13.05	13.15	-22	320	-6.86%
2018/07/16	0	0.00	6	12.68	12.80	-6	327	-1.83%
2018/07/13	0	0.00	3	12.70	12.80	-3	326	-0.92%
2018/07/12	0	0.00	6	12.49	12.70	-6	325	-1.84%
2018/07/11	3	12.60	16	12.53	12.50	-13	327	-3.97%
2018/07/10	0	0.00	34	12.50	12.60	-34	323	-10.50%
2018/07/09	1	12.60	10	12.66	12.60	-9	313	-2.87%
2018/07/06	0	0.00	8	12.66	12.65	-8	317	-2.52%
2018/07/05	0	0.00	17	12.88	12.70	-17	320	-5.30%
2018/07/04	0	0.00	11	12.77	12.95	-11	320	-3.44%
2018/07/03	0	0.00	13	13.17	13.05	-13	319	-4.07%
2018/07/02	0	0.00	8	13.52	13.40	-8	317	-2.52%
2018/06/29	0	0.00	3	13.63	13.70	-3	318	-0.94%
2018/06/28	0	0.00	2	13.60	13.70	-2	320	-0.62%
2018/06/27	0	0.00	14	13.54	13.55	-14	331	-4.23%
2018/06/26	0	0.00	14	13.44	13.70	-14	345	-4.06%
2018/06/25	1	13.60	8	14.15	13.60	-7	344	-2.03%
2018/06/22	0	0.00	1	14.65	14.70	-1	314	-0.32%
2018/06/21	0	0.00	10	14.65	14.65	-10	318	-3.14%
2018/06/20	0	0.00	8	14.61	14.75	-8	321	-2.49%
2018/06/13	0	0.00	1	15.05	15.10	-1	324	-0.31%
2018/06/12	0	0.00	2	15.10	15.10	-2	329	-0.61%
2018/06/11	0	0.00	4	15.40	15.40	-4	329	-1.21%
2018/06/08	0	0.00	3	15.62	15.65	-3	320	-0.94%
2018/06/06	1	14.80	5	14.55	14.55	-4	314	-1.27%
2018/06/05	4	14.79	0	0.00	14.80	4	311	1.29%
2018/06/04	4	14.90	0	0.00	14.90	4	324	1.23%
2018/05/30	1	14.90	0	0.00	14.85	1	333	0.30%
2018/05/25	0	0.00	3	14.80	14.80	-3	351	-0.85%
2018/05/24	0	0.00	20	14.70	14.85	-20	353	-5.66%
2018/05/23	0	0.00	7	14.79	14.85	-7	352	-1.99%
2018/05/22	0	0.00	5	14.78	14.85	-5	359	-1.39%
2018/05/21	0	0.00	14	14.73	14.90	-14	365	-3.83%
2018/05/18	0	0.00	10	14.59	14.70	-10	376	-2.66%
2018/05/17	0	0.00	4	14.64	14.70	-4	387	-1.03%
2018/05/16	3	14.45	2	14.40	14.40	1	394	0.25%
2018/05/15	7	14.54	0	0.00	14.45	7	408	1.71%
2018/05/14	0	0.00	9	14.39	14.45	-9	435	-2.07%
2018/05/11	0	0.00	1	14.45	14.45	-1	446	-0.22%
2018/05/10	0	0.00	19	14.35	14.20	-19	450	-4.22%
2018/05/09	0	0.00	3	14.48	14.45	-3	457	-0.66%
2018/05/08	0	0.00	9	14.49	14.50	-9	465	-1.93%
2018/05/07	0	0.00	7	14.55	14.55	-7	483	-1.45%
2018/05/04	0	0.00	85	14.51	14.70	-85	506	-16.77%
2018/05/03	0	0.00	12	14.59	14.60	-12	514	-2.33%
2018/05/02	0	0.00	9	14.67	14.75	-9	547	-1.64%
2018/04/30	0	0.00	3	14.78	14.80	-3	614	-0.49%
2018/04/27	14	14.81	13	14.80	14.80	1	661	0.15%
2018/04/26	10	14.56	10	14.56	14.50	0	694	0.00%
2018/04/25	9	14.81	11	14.97	14.70	-2	724	-0.28%
2018/04/24	6	15.22	10	15.44	15.15	-4	769	-0.52%
2018/04/23	4	15.60	4	15.85	15.60	0	847	0.00%
2018/04/20	3	15.98	34	16.01	15.90	-31	879	-3.53%
2018/04/19	6	16.09	7	16.09	16.05	-1	900	-0.11%
2018/04/18	7	16.20	4	16.18	16.15	3	930	0.32%
2018/04/17	3	16.13	8	16.14	16.10	-5	967	-0.52%
2018/04/16	3	16.25	17	16.17	16.30	-14	994	-1.41%
2018/04/13	9	16.38	7	16.31	16.30	2	1,018	0.20%
2018/04/12	10	16.42	0	0.00	16.50	10	1,046	0.96%
2018/04/11	9	16.21	17	16.14	16.25	-8	1,058	-0.76%
2018/04/10	9	16.13	16	16.12	16.10	-7	1,093	-0.64%
2018/04/09	6	16.20	1	16.20	16.20	5	1,134	0.44%
2018/03/30	11	16.71	2	16.75	16.75	9	1,286	0.70%
2018/03/29	16	16.47	2	16.55	16.55	14	1,336	1.05%
2018/03/28	12	15.72	2	15.85	15.85	10	1,423	0.70%
2018/03/27	8	15.68	2	15.70	15.70	6	1,462	0.41%
2018/03/26	7	15.46	1	15.50	15.50	6	1,481	0.41%
2018/03/22	0	0.00	2	15.55	15.55	-2	1,504	-0.13%
2018/03/19	2	15.50	0	0.00	15.50	2	1,567	0.13%
2018/03/16	24	15.30	0	0.00	15.30	24	1,578	1.52%
2018/03/15	1	15.75	0	0.00	15.75	1	1,609	0.06%
2018/03/14	26	15.90	0	0.00	15.90	26	1,664	1.56%
2018/02/23	0	0.00	50	15.54	15.65	-50	1,911	-2.62%
2018/02/21	7	15.36	0	0.00	15.40	7	1,968	0.36%
2018/02/12	5	14.96	3	15.00	15.00	2	1,989	0.10%
2018/02/09	0	0.00	5	14.85	14.85	-5	1,999	-0.25%
2018/02/08	0	0.00	2	14.65	14.65	-2	1,996	-0.10%
2018/02/07	14	14.41	0	0.00	14.40	14	1,999	0.70%
2018/02/06	7	14.74	0	0.00	14.45	7	1,994	0.35%
2018/02/02	0	0.00	7	16.15	16.15	-7	1,973	-0.35%
2018/02/01	0	0.00	7	16.15	16.15	-7	1,974	-0.35%
2018/01/31	0	0.00	22	15.90	16.05	-22	1,966	-1.12%
2018/01/29	9	16.20	0	0.00	16.20	9	1,948	0.46%
2018/01/24	50	17.15	0	0.00	17.25	50	1,866	2.68%
2018/01/19	0	0.00	8	17.80	17.80	-8	1,719	-0.47%
2018/01/18	0	0.00	4	17.40	17.40	-4	1,686	-0.24%
2018/01/17	12	17.80	0	0.00	17.80	12	1,636	0.73%
2018/01/15	0	0.00	5	16.81	16.90	-5	1,521	-0.33%
2018/01/12	0	0.00	187	16.70	16.80	-187	1,490	-12.55%	大賣/鉅額交易
2018/01/11	0	0.00	112	16.66	16.75	-112	1,459	-7.68%	大賣/鉅額交易
2018/01/10	0	0.00	73	16.61	16.80	-73	1,421	-5.14%
2018/01/09	0	0.00	78	16.77	16.80	-78	1,390	-5.61%
2018/01/08	4	16.90	97	16.82	16.90	-93	1,368	-6.80%
2018/01/05	6	16.80	48	16.75	16.80	-42	1,338	-3.14%
2018/01/04	4	16.85	73	16.73	16.85	-69	1,317	-5.24%
2018/01/03	1	16.85	31	17.06	16.85	-30	1,282	-2.34%
2018/01/02	1	17.65	24	17.75	17.65	-23	1,236	-1.86%