炎洲 (4306)-美商高盛券商分點個股進出

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

炎洲

(4306)

可現股當沖

股價
18.20
漲跌
--
漲幅
0.00%
成交量
914張
產業
上市塑膠類股
217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

炎洲 (4306)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	3	18.25	42	18.23	18.20	-39	3,090	-1.26%
2024/11/19	7	18.35	46	18.32	18.25	-39	3,133	-1.24%
2024/11/18	19	18.10	24	18.04	18.00	-5	3,168	-0.16%
2024/11/15	10	18.11	38	18.14	18.05	-28	3,180	-0.88%
2024/11/14	9	18.17	23	18.01	17.90	-14	3,213	-0.44%
2024/11/13	71	18.24	3	18.20	18.20	68	3,227	2.11%
2024/11/12	19	18.48	129	18.42	18.35	-110	3,245	-3.39%	大賣/鉅額交易
2024/11/11	15	18.86	3	18.85	18.95	12	3,251	0.37%
2024/11/08	94	18.90	3	18.85	18.80	91	3,381	2.69%
2024/11/07	196	18.78	1	18.75	18.75	195	3,443	5.66%	大買/鉅額交易
2024/11/06	71	18.63	0	0.00	18.60	71	3,462	2.05%
2024/11/05	47	18.57	0	0.00	18.55	47	3,519	1.34%
2024/11/04	80	18.55	14	18.48	18.50	66	3,694	1.79%
2024/11/01	30	18.43	55	18.43	18.50	-25	3,842	-0.65%
2024/10/30	81	18.39	90	18.37	18.35	-9	3,918	-0.23%
2024/10/29	63	18.37	71	18.40	18.35	-8	4,019	-0.20%
2024/10/28	44	18.65	47	18.59	18.65	-3	4,041	-0.07%
2024/10/25	63	18.65	96	18.67	18.60	-33	4,082	-0.81%
2024/10/24	33.2	18.72	130	18.71	18.70	-96.8	4,205	-2.30%	大賣/
2024/10/23	55	18.95	82	18.88	18.85	-27	4,254	-0.63%
2024/10/22	61	18.80	84	18.80	18.75	-23	4,326	-0.53%
2024/10/21	31	18.89	158	18.84	18.90	-127	4,401	-2.89%	大賣/鉅額交易
2024/10/18	44	18.95	125	18.88	18.80	-81	4,484	-1.81%	大賣/
2024/10/17	35	18.86	166	18.88	18.85	-131	4,649	-2.82%	大賣/鉅額交易
2024/10/16	130.2	18.72	1,270	18.89	18.90	-1,139.8	4,815	-23.67%	大買/大賣/鉅額交易
2024/10/15	124	18.80	11	18.80	18.80	113	4,838	2.34%	大買/鉅額交易
2024/10/14	111	18.77	68	18.77	18.75	43	4,915	0.87%	大買/
2024/10/11	68	18.80	48	18.75	18.70	20	5,010	0.40%
2024/10/09	50	19.00	132	19.00	18.95	-82	5,265	-1.56%	大賣/
2024/10/08	37	19.19	44	19.21	19.15	-7	5,282	-0.13%
2024/10/07	113	19.37	8	19.55	19.55	105	5,388	1.95%	大買/鉅額交易
2024/10/04	73	18.98	50	18.99	18.95	23	5,460	0.42%
2024/10/01	2	19.10	57	19.09	19.05	-55	5,496	-1.00%
2024/09/30	77	19.29	10	19.25	19.25	67	5,633	1.19%
2024/09/27	116	19.31	7	19.29	19.30	109	5,672	1.92%	大買/鉅額交易
2024/09/26	5	19.33	11	19.12	19.10	-6	5,736	-0.10%
2024/09/25	11	19.32	124	19.29	19.25	-113	5,738	-1.97%	大賣/鉅額交易
2024/09/24	4	19.28	134	19.22	19.15	-130	5,729	-2.27%	大賣/鉅額交易
2024/09/23	59	19.05	96	19.10	19.15	-37	5,729	-0.65%
2024/09/20	43	19.26	412	19.46	19.25	-369	5,685	-6.49%	大賣/鉅額交易
2024/09/19	66	20.06	287	20.08	20.05	-221	5,541	-3.99%	大賣/鉅額交易
2024/09/18	14	20.24	227	20.06	19.90	-213	5,544	-3.84%	大賣/鉅額交易
2024/09/16	6	20.27	133	20.17	20.00	-127	5,606	-2.27%	大賣/鉅額交易
2024/09/13	19	20.07	287	19.96	19.90	-268	5,815	-4.61%	大賣/鉅額交易
2024/09/12	0	0.00	283	19.72	19.85	-283	5,983	-4.73%	大賣/鉅額交易
2024/09/11	0	0.00	148	19.77	19.70	-148	5,991	-2.47%	大賣/鉅額交易
2024/09/10	3	20.27	528	19.87	19.65	-525	6,065	-8.66%	大賣/鉅額交易
2024/09/09	69	20.10	147	20.17	20.15	-78	6,083	-1.28%	大賣/
2024/09/06	33	20.44	70	20.53	20.60	-37	6,070	-0.61%
2024/09/05	189	20.66	97	20.80	20.45	92	6,180	1.49%	大買/
2024/09/04	84	20.32	143	20.42	20.35	-59	6,174	-0.96%	大賣/
2024/09/03	70	21.08	99	21.07	21.00	-29	6,269	-0.46%
2024/09/02	423	21.38	514	21.59	21.20	-91	6,179	-1.47%	大買/大賣/
2024/08/30	553	21.12	62	21.15	20.95	491	5,866	8.37%	大買/鉅額交易
2024/08/29	5	19.54	12	19.58	19.50	-7	5,610	-0.12%
2024/08/28	26	19.69	11	19.68	19.65	15	5,623	0.27%
2024/08/27	49	19.81	25	19.65	19.85	24	5,659	0.42%
2024/08/26	87	19.65	36	19.63	19.55	51	5,730	0.89%
2024/08/23	18	19.59	61	19.58	19.60	-43	5,840	-0.74%
2024/08/22	25	19.90	48	19.88	19.85	-23	5,918	-0.39%
2024/08/21	62.9	19.74	17	19.80	19.70	45.9	5,912	0.78%
2024/08/20	57	20.04	263	20.05	20.00	-206	5,894	-3.49%	大賣/鉅額交易
2024/08/19	33	20.36	43	20.33	20.20	-10	5,907	-0.17%
2024/08/16	220	20.40	12	20.33	20.35	208	5,907	3.52%	大買/鉅額交易
2024/08/15	91	20.09	64	20.12	20.05	27	5,899	0.46%
2024/08/14	90	20.28	131	20.25	20.15	-41	5,893	-0.70%	大賣/
2024/08/13	78	20.13	171	20.10	20.05	-93	5,921	-1.57%	大賣/
2024/08/12	153	20.27	521	20.26	20.20	-368	5,929	-6.21%	大買/大賣/鉅額交易
2024/08/09	320	20.81	62	20.64	20.60	258	5,841	4.42%	大買/鉅額交易
2024/08/08	23	20.29	118	20.22	20.25	-95	5,795	-1.64%	大賣/
2024/08/07	37	20.64	242	20.54	20.40	-205	5,804	-3.53%	大賣/鉅額交易
2024/08/06	114	19.54	270	19.80	20.15	-156	5,778	-2.70%	大買/大賣/鉅額交易
2024/08/05	213	20.34	118	20.82	19.95	95	5,627	1.69%	大買/大賣/
2024/08/02	184	21.96	246	22.04	21.85	-62	5,531	-1.12%	大買/大賣/
2024/08/01	242	22.37	5	22.55	22.45	237	5,641	4.20%	大買/鉅額交易
2024/07/31	238	21.99	63	21.75	22.00	175	5,655	3.09%	大買/鉅額交易
2024/07/30	181	21.69	106	21.75	21.90	75	5,732	1.31%	大買/大賣/
2024/07/29	387	21.98	106	22.20	21.75	281	5,814	4.83%	大買/大賣/鉅額交易
2024/07/26	272	21.19	89	21.12	21.45	183	5,767	3.17%	大買/鉅額交易
2024/07/23	339	20.93	48	21.16	21.20	291	5,868	4.96%	大買/鉅額交易
2024/07/22	211	20.04	36	20.04	20.00	175	5,853	2.99%	大買/鉅額交易
2024/07/19	16	20.37	322	20.39	20.25	-306	5,866	-5.22%	大賣/鉅額交易
2024/07/18	139	20.75	1,177	20.75	20.90	-1,038	5,992	-17.32%	大買/大賣/鉅額交易
2024/07/17	755	22.26	210	22.13	22.05	545	5,881	9.27%	大買/大賣/鉅額交易
2024/07/16	143	22.06	193	22.01	21.90	-50	5,950	-0.84%	大買/大賣/
2024/07/15	82	22.11	160	22.16	22.15	-78	6,001	-1.30%	大賣/
2024/07/12	65	22.55	323	22.44	22.45	-258	6,012	-4.29%	大賣/鉅額交易
2024/07/11	654	22.64	463	22.64	22.75	191	5,937	3.22%	大買/大賣/鉅額交易
2024/07/10	498	21.95	0	0.00	21.90	498	5,764	8.64%	大買/鉅額交易
2024/07/09	186	21.88	85	21.86	21.80	101	5,772	1.75%	大買/鉅額交易
2024/07/08	366	22.01	44	22.05	21.80	322	5,728	5.62%	大買/鉅額交易
2024/07/05	33	21.61	83	21.65	21.65	-50	5,662	-0.88%
2024/07/04	122	21.51	52	21.43	21.70	70	5,665	1.24%	大買/
2024/07/03	46	21.06	25	21.01	21.05	21	5,600	0.37%
2024/07/02	142	20.97	36	20.71	21.10	106	5,795	1.83%	大買/鉅額交易
2024/07/01	36	20.66	0	0.00	20.60	36	5,736	0.63%
2024/06/28	91	20.50	34	20.45	20.50	57	5,755	0.99%
2024/06/27	108	20.36	329	20.35	20.35	-221	5,781	-3.82%	大買/大賣/鉅額交易
2024/06/26	119	20.66	38	20.67	20.60	81	5,801	1.40%	大買/
2024/06/25	106	20.59	323	20.57	20.75	-217	5,950	-3.65%	大買/大賣/鉅額交易
2024/06/24	225	20.81	177	20.79	20.75	48	5,982	0.80%	大買/大賣/
2024/06/21	632	21.19	6	21.16	21.25	626	5,967	10.49%	大買/鉅額交易
2024/06/20	156	20.94	518	21.05	20.90	-362	5,922	-6.11%	大買/大賣/鉅額交易
2024/06/19	984	21.27	289	21.70	21.80	695	5,717	12.16%	大買/大賣/鉅額交易
2024/06/18	76	20.59	137	20.61	20.70	-61	5,565	-1.10%	大賣/
2024/06/17	158	20.81	579	20.68	20.50	-421	5,555	-7.58%	大買/大賣/鉅額交易
2024/06/14	308	21.16	14	21.00	21.00	294	5,477	5.37%	大買/鉅額交易
2024/06/13	207	20.81	126	20.69	20.70	81	5,387	1.50%	大買/大賣/
2024/06/12	231	20.68	200	20.65	20.70	31	5,388	0.58%	大買/大賣/
2024/06/11	11	20.40	210	20.39	20.40	-199	5,246	-3.79%	大賣/鉅額交易
2024/06/07	1,130	20.54	0	0.00	20.80	1,130	5,224	21.63%	大買/鉅額交易
2024/06/06	66	19.73	27	19.70	19.75	39	5,087	0.77%
2024/06/05	16	19.75	21	19.71	19.80	-5	5,114	-0.10%
2024/06/04	8	19.80	49	19.87	19.80	-41	5,241	-0.78%
2024/06/03	29	20.03	25	20.02	20.10	4	5,501	0.07%
2024/05/31	344	20.13	11.4	20.01	20.00	332.6	5,815	5.72%	大買/鉅額交易
2024/05/30	105	20.25	162	19.90	19.75	-57	5,784	-0.99%	大買/大賣/
2024/05/29	274	20.25	281	20.29	20.05	-7	5,717	-0.12%	大買/大賣/
2024/05/28	182	19.99	92	20.01	20.15	90	5,589	1.61%	大買/
2024/05/27	29	19.49	94	19.35	19.55	-65	5,487	-1.18%
2024/05/24	76	18.99	123	19.16	19.20	-47	5,474	-0.86%	大賣/
2024/05/23	12	19.35	136	19.26	19.15	-124	5,451	-2.27%	大賣/鉅額交易
2024/05/22	26	19.58	20	19.58	19.55	6	5,408	0.11%
2024/05/21	16	19.72	147	19.66	19.65	-131	5,390	-2.43%	大賣/鉅額交易
2024/05/20	6	19.88	127	19.96	20.05	-121	5,364	-2.26%	大賣/鉅額交易
2024/05/17	81	20.01	81	19.90	19.95	0	5,335	0.00%
2024/05/16	89	19.55	59	19.45	19.60	30	5,283	0.57%
2024/05/15	28	19.64	113	19.54	19.50	-85	5,256	-1.62%	大賣/
2024/05/14	18	19.52	131	19.52	19.50	-113	5,225	-2.16%	大賣/鉅額交易
2024/05/13	53	19.58	91	19.55	19.55	-38	5,201	-0.73%
2024/05/10	11	19.43	234	19.54	19.80	-223	5,161	-4.32%	大賣/鉅額交易
2024/05/09	8	19.55	51	19.46	19.35	-43	5,122	-0.84%
2024/05/08	0	0.00	94	19.36	19.55	-94	5,090	-1.85%
2024/05/07	218	19.87	635	19.62	19.65	-417	5,032	-8.29%	大買/大賣/鉅額交易
2024/05/06	135	20.83	64	20.60	20.25	71	4,855	1.46%	大買/
2024/05/03	474	20.85	11	20.90	20.70	463	4,732	9.78%	大買/鉅額交易
2024/05/02	80	20.98	167	21.11	21.10	-87	4,606	-1.89%	大賣/
2024/04/30	42	20.70	28	20.84	20.90	14	4,480	0.31%
2024/04/29	439	20.75	292	20.75	20.85	147	4,402	3.34%	大買/大賣/鉅額交易
2024/04/26	83	20.19	37	20.16	20.30	46	4,255	1.08%
2024/04/25	50	20.26	17	20.44	20.30	33	4,191	0.79%
2024/04/24	234	20.62	63	20.52	20.60	171	4,098	4.17%	大買/鉅額交易
2024/04/23	125	19.86	54	19.90	20.00	71	3,918	1.81%	大買/
2024/04/22	366	19.89	110	19.94	19.75	256	3,881	6.59%	大買/大賣/鉅額交易
2024/04/19	124	19.15	329	19.19	19.45	-205	3,638	-5.63%	大買/大賣/鉅額交易
2024/04/18	237	18.69	434	18.80	19.10	-197	3,477	-5.67%	大買/大賣/鉅額交易
2024/04/17	12	18.30	220	18.28	18.30	-208	3,383	-6.15%	大賣/鉅額交易
2024/04/16	28	18.06	481	18.12	18.00	-453	3,375	-13.42%	大賣/鉅額交易
2024/04/15	94	19.11	15	19.04	19.00	79	3,250	2.43%
2024/04/12	37	19.35	71	19.43	19.35	-34	3,197	-1.06%
2024/04/11	151	19.87	5	19.83	19.70	146	3,116	4.68%	大買/鉅額交易
2024/04/10	297	20.20	36	20.11	20.05	261	3,064	8.52%	大買/鉅額交易
2024/04/09	146	19.89	127	20.02	20.10	19	2,997	0.63%	大買/大賣/
2024/04/08	662	19.90	45	19.86	20.00	617	2,905	21.23%	大買/鉅額交易
2024/04/03	181	18.77	7	18.82	18.80	174	2,666	6.53%	大買/鉅額交易
2024/04/02	88	18.86	158	18.85	18.75	-70	2,657	-2.63%	大賣/
2024/04/01	68	18.81	8	18.83	18.85	60	2,637	2.27%
2024/03/29	1	18.65	34	18.67	18.65	-33	2,624	-1.26%
2024/03/28	17	18.76	131	18.82	18.75	-114	2,573	-4.43%	大賣/鉅額交易
2024/03/27	47	18.43	5	18.22	18.40	42	2,429	1.73%
2024/03/26	21	18.00	36	18.11	18.00	-15	2,398	-0.63%
2024/03/25	10	18.25	10	18.28	18.25	0	2,389	0.00%
2024/03/22	299	18.26	31	18.24	18.25	268	2,399	11.17%	大買/鉅額交易
2024/03/21	165	18.23	119	18.13	18.20	46	2,417	1.90%	大買/大賣/
2024/03/20	36	18.07	55	18.06	18.10	-19	2,460	-0.77%
2024/03/19	0	0.00	51	17.86	17.85	-51	2,468	-2.07%
2024/03/18	8	17.78	143	17.73	17.80	-135	2,505	-5.39%	大賣/鉅額交易
2024/03/15	20	18.25	96	17.94	17.80	-76	2,524	-3.01%
2024/03/14	0	0.00	59	17.81	17.85	-59	2,538	-2.32%
2024/03/13	20	17.69	35	17.84	17.75	-15	2,583	-0.58%
2024/03/12	24	17.78	18	17.89	17.80	6	2,592	0.23%
2024/03/11	43	18.33	192	18.17	18.10	-149	2,550	-5.84%	大賣/鉅額交易
2024/03/08	29	18.14	310	18.38	18.15	-281	2,518	-11.16%	大賣/鉅額交易
2024/03/07	624	18.67	717	18.38	18.80	-93	2,456	-3.79%	大買/大賣/
2024/03/06	563	18.24	22	18.23	18.25	541	2,170	24.93%	大買/鉅額交易
2024/03/05	1	17.05	34	17.04	17.00	-33	1,826	-1.81%
2024/03/04	0	0.00	39	16.98	16.95	-39	1,817	-2.15%
2024/03/01	8	17.04	34	17.01	17.00	-26	1,827	-1.42%
2024/02/29	16	17.08	8	17.08	17.05	8	1,839	0.43%
2024/02/27	5	17.15	59	17.06	17.00	-54	1,829	-2.95%
2024/02/26	14	17.19	38	17.18	17.15	-24	1,815	-1.32%
2024/02/23	18	17.14	30	17.12	17.15	-12	1,811	-0.66%
2024/02/22	33	17.30	3	17.30	17.30	30	1,819	1.65%
2024/02/21	45	17.28	27	17.33	17.25	18	1,819	0.99%
2024/02/20	10	17.40	145	17.46	17.35	-135	1,808	-7.47%	大賣/鉅額交易
2024/02/19	8	17.50	47	17.55	17.55	-39	1,791	-2.18%
2024/02/16	7	17.23	28	17.14	17.25	-21	1,774	-1.18%
2024/02/15	17	16.75	24	16.82	16.80	-7	1,751	-0.40%
2024/02/05	0	0.00	48	16.95	17.00	-48	1,745	-2.75%
2024/02/02	6	16.99	10	16.95	17.00	-4	1,743	-0.23%
2024/02/01	5	16.94	35	16.97	17.00	-30	1,766	-1.70%
2024/01/31	2	16.98	19	16.92	16.90	-17	1,763	-0.96%
2024/01/30	1	17.05	84	17.04	17.00	-83	1,763	-4.71%
2024/01/29	1	17.05	121	17.09	17.10	-120	1,763	-6.80%	大賣/鉅額交易
2024/01/26	2	16.90	68	16.88	16.85	-66	1,742	-3.79%
2024/01/25	0	0.00	107	16.94	17.00	-107	1,746	-6.13%	大賣/鉅額交易
2024/01/24	4	16.80	57	16.94	16.85	-53	1,742	-3.04%
2024/01/23	96	16.78	19	16.82	16.75	77	1,751	4.40%
2024/01/22	32	16.73	112	16.72	16.65	-80	1,780	-4.49%	大賣/
2024/01/19	38	16.72	16	16.70	16.80	22	1,766	1.25%
2024/01/18	16	16.62	45	16.62	16.55	-29	1,761	-1.65%
2024/01/17	131	16.63	3	16.60	16.55	128	1,761	7.26%	大買/鉅額交易
2024/01/16	12	17.02	51	16.93	16.95	-39	1,722	-2.26%
2024/01/15	17	17.33	28	17.32	17.25	-11	1,696	-0.65%
2024/01/12	24	17.22	48	17.15	17.15	-24	1,707	-1.41%
2024/01/11	23	17.19	65	17.17	17.20	-42	1,739	-2.41%
2024/01/10	19	17.24	28	17.28	17.20	-9	1,852	-0.49%
2024/01/09	44	17.64	20	17.64	17.50	24	1,846	1.30%
2024/01/08	54	17.70	71	17.77	17.70	-17	1,869	-0.91%
2024/01/05	52	17.61	15	17.61	17.55	37	1,870	1.98%
2024/01/04	35	17.63	14	17.62	17.60	21	1,885	1.11%
2024/01/03	40	17.69	8	17.63	17.65	32	1,969	1.62%
2024/01/02	37	17.73	2	17.75	17.75	35	1,972	1.77%
2023/12/29	4	17.76	19	17.70	17.70	-15	1,970	-0.76%
2023/12/28	7	17.90	107	17.89	17.80	-100	1,971	-5.07%	大賣/
2023/12/27	4	17.93	26	17.86	17.95	-22	1,960	-1.12%
2023/12/26	80	17.65	110	17.59	17.65	-30	1,958	-1.53%	大賣/
2023/12/25	9	17.86	19	17.85	17.85	-10	2,004	-0.50%
2023/12/22	4	17.70	0	0.00	17.70	4	1,999	0.20%
2023/12/21	41	18.01	34	18.10	17.95	7	1,973	0.35%
2023/12/20	8	18.40	4	18.40	18.40	4	1,930	0.21%
2023/12/19	384	18.25	0	0.00	18.30	384	1,911	20.09%	大買/鉅額交易
2023/12/18	98	18.50	10	18.55	18.40	88	1,868	4.71%
2023/12/15	9	18.27	0	0.00	18.30	9	1,856	0.48%
2023/12/14	100	18.20	0	0.00	18.05	100	1,757	5.69%
2023/12/13	80	18.15	12	18.25	18.10	68	1,718	3.96%
2023/12/12	25	18.03	21	17.98	17.95	4	1,675	0.24%
2023/12/11	100	17.91	19	18.03	17.95	81	1,651	4.91%
2023/12/08	49	17.78	46	17.68	17.75	3	1,580	0.19%
2023/12/07	144	17.62	2	17.55	17.55	142	1,520	9.34%	大買/鉅額交易
2023/12/06	0	0.00	51	17.35	17.35	-51	1,461	-3.49%
2023/12/05	12	17.20	0	0.00	17.30	12	1,440	0.83%
2023/12/04	194	17.14	10	17.05	17.20	184	1,422	12.93%	大買/鉅額交易
2023/12/01	8	16.89	0	0.00	16.95	8	1,341	0.60%
2023/11/30	19	16.74	1	16.75	16.75	18	1,333	1.35%
2023/11/29	21	16.93	5	16.83	16.85	16	1,335	1.20%
2023/11/28	40	16.96	0	0.00	16.90	40	1,342	2.98%
2023/11/27	113	16.91	5	16.90	16.80	108	1,321	8.17%	大買/鉅額交易
2023/11/24	10	16.77	2	16.80	16.75	8	1,297	0.62%
2023/11/22	3	16.73	0.3	16.60	16.75	2.7	1,291	0.21%
2023/11/21	22	16.74	0	0.00	16.70	22	1,287	1.71%
2023/11/20	7	16.56	0	0.00	16.60	7	1,258	0.56%
2023/11/17	3	16.43	0	0.00	16.40	3	1,253	0.24%
2023/11/16	31	16.32	22	16.30	16.35	9	1,274	0.71%
2023/11/15	10	16.27	7	16.16	16.30	3	1,279	0.23%
2023/11/14	20	16.18	4	16.25	16.15	16	1,292	1.24%
2023/11/13	21	16.28	54	16.26	16.25	-33	1,297	-2.54%
2023/11/10	23	16.46	21	16.44	16.45	2	1,289	0.16%
2023/11/09	38	16.52	61	16.51	16.45	-23	1,304	-1.76%
2023/11/08	2	16.30	0	0.00	16.30	2	1,303	0.15%
2023/11/07	0	0.00	12	16.18	16.15	-12	1,303	-0.92%
2023/11/06	12	16.32	28	16.27	16.30	-16	1,310	-1.22%
2023/11/03	2	16.10	10	16.15	16.10	-8	1,304	-0.61%
2023/11/02	11	16.12	38	15.99	16.15	-27	1,306	-2.07%
2023/11/01	0	0.00	21	16.07	16.10	-21	1,294	-1.62%
2023/10/31	4	16.13	77	16.21	16.00	-73	1,294	-5.64%
2023/10/30	12	16.56	63	16.48	16.50	-51	1,281	-3.98%
2023/10/27	5	16.05	16	16.03	16.00	-11	1,244	-0.88%
2023/10/26	0	0.00	31	15.92	15.95	-31	1,268	-2.44%
2023/10/25	19	16.03	10	15.96	15.95	9	1,262	0.71%
2023/10/24	9	16.02	6	16.03	16.00	3	1,262	0.24%
2023/10/23	27	16.09	5	15.97	15.95	22	1,260	1.75%
2023/10/20	21	15.87	41	15.92	16.10	-20	1,261	-1.59%
2023/10/19	5	16.14	259	16.06	16.05	-254	1,255	-20.23%	大賣/鉅額交易
2023/10/18	178	16.48	116	16.46	16.30	62	1,226	5.05%	大買/大賣/
2023/10/17	75	16.73	41	16.77	16.60	34	1,113	3.05%
2023/10/16	121	16.84	0	0.00	16.80	121	1,109	10.90%	大買/鉅額交易
2023/10/13	96	16.67	6	16.70	16.65	90	1,125	8.00%
2023/10/12	206	16.72	0	0.00	16.75	206	1,144	18.00%	大買/鉅額交易
2023/10/11	455	16.56	0	0.00	16.70	455	1,135	40.06%	大買/鉅額交易
2023/10/06	2	16.08	0	0.00	16.15	2	1,058	0.19%
2023/10/05	5	16.10	0	0.00	16.10	5	1,083	0.46%
2023/10/04	50	16.00	1	16.05	16.10	49	1,109	4.42%
2023/10/03	0	0.00	4	16.00	15.95	-4	1,108	-0.36%
2023/10/02	3	16.10	0	0.00	16.20	3	1,101	0.27%
2023/09/28	154	16.16	0	0.00	16.25	154	1,101	13.98%	大買/鉅額交易
2023/09/27	7	15.66	0	0.00	15.70	7	1,023	0.68%
2023/09/26	0	0.00	1	15.65	15.50	-1	1,022	-0.10%
2023/09/25	0	0.00	18	15.65	15.60	-18	1,022	-1.76%
2023/09/22	0	0.00	16	15.64	15.60	-16	1,023	-1.56%
2023/09/21	18	15.83	12	15.81	15.80	6	1,017	0.59%
2023/09/20	256	15.87	0	0.00	15.95	256	1,005	25.46%	大買/鉅額交易
2023/09/18	16	15.65	0	0.00	15.70	16	988	1.62%
2023/09/15	1	15.45	0	0.00	15.50	1	988	0.10%
2023/09/14	171	15.65	0	0.00	15.60	171	995	17.18%	大買/鉅額交易
2023/09/13	78	15.45	0	0.00	15.45	78	980	7.96%
2023/09/11	37	15.35	5	15.36	15.40	32	1,001	3.19%
2023/09/08	0	0.00	69	15.22	15.30	-69	1,003	-6.88%
2023/09/07	0	0.00	1	15.20	15.25	-1	1,009	-0.10%
2023/09/06	0	0.00	6	15.34	15.30	-6	1,033	-0.58%
2023/09/04	71	15.36	0	0.00	15.40	71	1,054	6.74%
2023/09/01	3	15.10	0	0.00	15.35	3	1,043	0.29%
2023/08/30	1	14.95	3	14.95	15.00	-2	1,020	-0.20%
2023/08/29	1	14.95	0	0.00	14.95	1	1,030	0.10%
2023/08/28	1	15.00	0	0.00	14.95	1	1,035	0.10%
2023/08/24	0	0.00	1	15.05	15.05	-1	1,058	-0.09%
2023/08/23	0	0.00	63	15.00	15.05	-63	1,063	-5.92%
2023/08/22	41	15.00	0	0.00	15.05	41	1,085	3.78%
2023/08/18	7	14.59	1	14.60	14.65	6	1,067	0.56%
2023/08/16	0	0.00	5	14.51	14.50	-5	1,060	-0.47%
2023/08/14	9	14.67	0	0.00	14.65	9	1,047	0.86%
2023/08/11	6	14.57	0	0.00	14.50	6	1,027	0.58%
2023/08/10	0	0.00	23	14.43	14.55	-23	1,035	-2.22%
2023/08/08	0	0.00	53	14.57	14.60	-53	1,103	-4.80%
2023/08/07	7	14.70	0	0.00	14.65	7	1,133	0.62%
2023/08/04	5	14.69	0	0.00	14.75	5	1,141	0.44%
2023/08/02	1	14.65	57	14.65	14.65	-56	1,153	-4.86%
2023/08/01	9	14.79	72	14.75	14.75	-63	1,159	-5.43%
2023/07/31	0	0.00	4	14.89	14.85	-4	1,171	-0.34%
2023/07/28	9	14.68	3	14.67	14.65	6	1,175	0.51%
2023/07/27	5	14.66	0	0.00	14.70	5	1,199	0.42%
2023/07/26	0	0.00	4	14.54	14.55	-4	1,229	-0.33%
2023/07/25	0	0.00	8	14.41	14.50	-8	1,250	-0.64%
2023/07/24	0	0.00	6	14.24	14.25	-6	1,258	-0.48%
2023/07/21	0	0.00	8	14.34	14.40	-8	1,277	-0.63%
2023/07/20	0	0.00	21	14.40	14.40	-21	1,324	-1.59%
2023/07/19	0	0.00	29	14.63	14.45	-29	1,346	-2.15%
2023/07/18	0	0.00	72	14.72	14.75	-72	1,345	-5.35%
2023/07/17	24	15.64	0	0.00	15.65	24	1,313	1.83%
2023/07/14	8	15.53	3	15.52	15.60	5	1,291	0.39%
2023/07/13	0	0.00	5	15.46	15.40	-5	1,295	-0.39%
2023/07/12	0	0.00	33	15.48	15.45	-33	1,299	-2.54%
2023/07/11	0	0.00	48	15.68	15.65	-48	1,310	-3.66%
2023/07/10	0	0.00	66	15.79	15.80	-66	1,327	-4.97%
2023/07/07	3	15.85	4	15.80	15.90	-1	1,340	-0.07%
2023/07/06	1	15.90	0	0.00	15.90	1	1,361	0.07%
2023/07/05	12	15.95	0	0.00	15.95	12	1,354	0.89%
2023/07/04	22	15.91	15	15.90	15.90	7	1,365	0.51%
2023/07/03	34	15.86	79	15.85	15.85	-45	1,396	-3.22%
2023/06/30	0	0.00	2	15.75	15.80	-2	1,407	-0.14%
2023/06/29	3	15.82	0	0.00	15.80	3	1,433	0.21%
2023/06/28	23	15.77	0	0.00	15.80	23	1,452	1.58%
2023/06/27	20	15.79	0	0.00	15.70	20	1,472	1.36%
2023/06/26	21	15.94	0	0.00	15.90	21	1,503	1.40%
2023/06/21	15	15.86	2	15.85	15.95	13	1,528	0.85%
2023/06/20	1	16.00	70	15.95	15.95	-69	1,554	-4.44%
2023/06/19	1	16.10	0	0.00	16.10	1	1,683	0.06%
2023/06/16	0	0.00	7	16.09	16.05	-7	1,725	-0.41%
2023/06/15	0	0.00	35	16.10	16.15	-35	1,762	-1.99%
2023/06/14	0	0.00	7	16.11	16.15	-7	1,784	-0.39%
2023/06/13	2	16.03	3	15.95	16.05	-1	1,870	-0.05%
2023/06/12	0	0.00	17	15.99	15.95	-17	1,863	-0.91%
2023/06/09	0	0.00	98	16.11	16.05	-98	1,837	-5.33%
2023/06/08	0	0.00	48	16.19	16.20	-48	1,821	-2.64%
2023/06/07	0	0.00	37	16.30	16.30	-37	1,817	-2.04%
2023/06/06	5	16.21	0	0.00	16.25	5	1,816	0.28%
2023/06/05	0	0.00	49	16.17	16.20	-49	1,817	-2.70%
2023/06/02	0	0.00	102	16.10	16.10	-102	1,818	-5.61%	大賣/鉅額交易
2023/06/01	1	16.15	79	16.07	16.15	-78	1,827	-4.27%
2023/05/31	1	15.95	98	16.01	15.95	-97	1,826	-5.31%
2023/05/30	2	16.10	95	16.06	16.10	-93	1,812	-5.13%
2023/05/29	1	16.15	192	16.21	16.15	-191	1,800	-10.61%	大賣/鉅額交易
2023/05/26	1	16.45	144	16.25	16.20	-143	1,793	-7.97%	大賣/鉅額交易
2023/05/25	1	16.55	97	16.51	16.45	-96	1,776	-5.40%
2023/05/24	3	16.63	36	16.59	16.65	-33	1,764	-1.87%
2023/05/23	25	16.59	0	0.00	16.60	25	1,761	1.42%
2023/05/22	33	16.50	3	16.50	16.55	30	1,764	1.70%
2023/05/19	1	16.55	0	0.00	16.55	1	1,747	0.06%
2023/05/18	8	16.70	4	16.64	16.70	4	1,739	0.23%
2023/05/17	18	16.64	0	0.00	16.65	18	1,732	1.04%
2023/05/16	3	16.55	0	0.00	16.55	3	1,726	0.17%
2023/05/15	1	16.65	129	16.37	16.45	-128	1,716	-7.46%	大賣/鉅額交易
2023/05/12	88	16.76	5	16.80	16.70	83	1,691	4.91%
2023/05/11	73	16.74	0	0.00	16.75	73	1,640	4.45%
2023/05/10	36	16.99	0	0.00	17.00	36	1,609	2.24%
2023/05/09	73	16.93	3	17.00	17.00	70	1,602	4.37%
2023/05/08	45	17.00	2	17.00	17.00	43	1,588	2.71%
2023/05/05	92	16.80	0	0.00	16.90	92	1,575	5.84%
2023/05/04	145	16.90	0	0.00	16.85	145	1,559	9.30%	大買/鉅額交易
2023/05/03	60	17.19	149	17.20	17.05	-89	1,532	-5.81%	大賣/
2023/05/02	37	17.33	36	17.32	17.30	1	1,508	0.07%
2023/04/28	188	17.18	0	0.00	17.15	188	1,473	12.76%	大買/鉅額交易
2023/04/27	58	17.07	0	0.00	17.05	58	1,448	4.00%
2023/04/26	84	17.08	4	16.91	17.10	80	1,433	5.58%
2023/04/25	58	16.91	10	17.02	16.90	48	1,402	3.42%
2023/04/24	71	16.77	0	0.00	16.90	71	1,346	5.27%
2023/04/21	64	16.57	27	16.40	16.60	37	1,326	2.79%
2023/04/20	24	16.56	2	16.50	16.55	22	1,305	1.68%
2023/04/19	105	16.64	2	16.60	16.60	103	1,286	8.00%	大買/鉅額交易
2023/04/18	0	0.00	26	16.73	16.65	-26	1,268	-2.05%
2023/04/17	0	0.00	1	16.80	16.85	-1	1,248	-0.08%
2023/04/14	0	0.00	346	16.80	16.80	-346	1,228	-28.15%	大賣/鉅額交易
2023/04/13	160	16.62	4	16.58	16.65	156	1,183	13.18%	大買/鉅額交易
2023/04/12	10	16.45	5	16.44	16.50	5	1,135	0.44%
2023/04/11	121	16.50	0	0.00	16.50	121	1,116	10.84%	大買/鉅額交易
2023/04/10	0	0.00	58	16.40	16.40	-58	1,091	-5.31%
2023/04/06	151	16.46	0	0.00	16.50	151	1,058	14.27%	大買/鉅額交易
2023/03/30	9	16.40	0	0.00	16.30	9	1,007	0.89%
2023/03/28	0	0.00	144	16.26	16.25	-144	963	-14.95%	大賣/鉅額交易
2023/03/27	83	16.46	0	0.00	16.40	83	938	8.84%
2023/03/24	0	0.00	13	16.17	16.10	-13	884	-1.47%
2023/03/23	60	16.31	0	0.00	16.25	60	857	7.00%
2023/03/22	0	0.00	123	16.34	16.25	-123	821	-14.97%	大賣/鉅額交易
2023/03/21	0	0.00	95	15.88	15.90	-95	671	-14.14%
2023/03/20	10	15.80	0	0.00	15.90	10	628	1.59%
2023/03/17	127	15.36	0	0.00	15.40	127	567	22.37%	大買/鉅額交易
2023/03/16	50	15.30	18	15.44	15.15	32	537	5.95%
2023/03/15	2	14.93	0	0.00	14.85	2	450	0.44%
2023/03/14	2	14.88	0	0.00	14.85	2	455	0.44%
2023/03/13	9	14.81	0	0.00	14.85	9	465	1.93%
2023/03/10	2	14.90	87	14.87	14.80	-85	471	-18.02%
2023/03/09	10	15.08	1	15.10	15.05	9	482	1.87%
2023/03/07	0	0.00	19	15.15	15.20	-19	493	-3.85%
2023/03/06	10	15.15	2	15.05	15.15	8	490	1.63%
2023/03/03	1	14.90	0	0.00	14.90	1	472	0.21%
2023/03/02	2	14.85	0	0.00	14.85	2	480	0.42%
2023/03/01	0	0.00	1	14.75	14.75	-1	479	-0.21%
2023/02/23	0	0.00	49	14.77	14.80	-49	477	-10.27%
2023/02/22	1	14.65	9	14.62	14.70	-8	469	-1.70%
2023/02/21	0	0.00	23	14.70	14.70	-23	470	-4.89%
2023/02/20	0	0.00	18	14.70	14.75	-18	474	-3.80%
2023/02/17	1	14.55	16	14.55	14.60	-15	488	-3.07%
2023/02/16	0	0.00	25	14.53	14.55	-25	500	-5.00%
2023/02/14	0	0.00	6	14.55	14.60	-6	513	-1.17%
2023/02/13	0	0.00	9	14.53	14.50	-9	513	-1.75%
2023/02/10	1	14.60	10	14.60	14.55	-9	511	-1.76%
2023/02/09	1	14.70	0	0.00	14.70	1	510	0.20%
2023/02/08	1	14.70	0	0.00	14.70	1	511	0.20%
2023/02/07	1	14.70	0	0.00	14.65	1	512	0.20%
2023/02/06	0	0.00	2	14.70	14.70	-2	513	-0.39%
2023/02/03	0	0.00	10	14.65	14.65	-10	512	-1.95%
2023/02/02	2	14.65	4	14.65	14.70	-2	511	-0.39%
2023/02/01	0	0.00	4	14.68	14.65	-4	506	-0.79%
2023/01/17	2	14.45	1	14.45	14.40	1	506	0.20%
2023/01/13	0	0.00	1	14.50	14.45	-1	517	-0.19%
2023/01/12	0	0.00	1	14.50	14.50	-1	575	-0.17%
2023/01/11	75	14.62	2	14.58	14.45	73	577	12.64%
2023/01/10	8	14.55	0	0.00	14.45	8	569	1.41%
2023/01/09	0	0.00	7	14.45	14.50	-7	571	-1.22%
2023/01/06	0	0.00	11	14.43	14.45	-11	576	-1.91%
2023/01/05	0	0.00	9	14.40	14.40	-9	587	-1.53%
2023/01/04	0	0.00	20	14.40	14.45	-20	593	-3.37%
2023/01/03	0	0.00	3	14.32	14.40	-3	601	-0.50%
2022/12/30	0	0.00	14	14.38	14.40	-14	601	-2.33%
2022/12/27	0	0.00	64	14.45	14.40	-64	600	-10.66%
2022/12/23	0	0.00	6	14.36	14.40	-6	604	-0.99%
2022/12/22	0	0.00	1	14.45	14.45	-1	604	-0.17%
2022/12/20	3	14.50	8	14.48	14.25	-5	614	-0.81%
2022/12/19	0	0.00	11	14.52	14.45	-11	618	-1.78%
2022/12/16	3	14.58	2	14.55	14.55	1	618	0.16%
2022/12/15	5	14.80	16	14.80	14.75	-11	618	-1.78%
2022/12/13	3	14.77	1	14.70	14.60	2	617	0.32%
2022/12/12	3	14.80	26	14.67	14.75	-23	617	-3.73%
2022/12/08	0	0.00	25	14.77	14.75	-25	621	-4.02%
2022/12/07	68	14.98	0	0.00	14.85	68	633	10.73%
2022/12/06	4	15.03	0	0.00	14.80	4	657	0.61%
2022/12/05	16	15.11	155	15.01	15.00	-139	670	-20.73%	大賣/鉅額交易
2022/12/02	34	15.04	0	0.00	15.10	34	663	5.13%
2022/12/01	69	15.04	0	0.00	14.90	69	659	10.46%
2022/11/30	82	14.79	0	0.00	14.85	82	653	12.54%
2022/11/29	34	14.68	0	0.00	14.65	34	643	5.29%
2022/11/25	6	14.60	9	14.50	14.50	-3	637	-0.47%
2022/11/24	178	14.49	1	14.55	14.55	177	636	27.79%	大買/鉅額交易
2022/11/23	0	0.00	2	14.35	14.40	-2	623	-0.32%
2022/11/22	1	14.30	27	14.29	14.30	-26	627	-4.14%
2022/11/21	2	14.30	0	0.00	14.30	2	627	0.32%
2022/11/18	3	14.33	7	14.31	14.25	-4	625	-0.64%
2022/11/17	7	14.30	18	14.22	14.35	-11	624	-1.76%
2022/11/16	2.1	14.26	6	14.24	14.20	-3.9	626	-0.62%
2022/11/15	105.3	14.24	1	14.05	14.30	104.3	626	16.65%	大買/鉅額交易
2022/11/14	30.3	13.98	2	13.90	14.00	28.3	610	4.63%
2022/11/11	41.5	13.73	9	13.65	13.70	32.5	606	5.36%
2022/11/10	4.4	13.36	3	13.40	13.45	1.4	600	0.23%
2022/11/09	5.5	13.43	0	0.00	13.40	5.5	605	0.91%
2022/11/08	2	13.35	24	13.35	13.30	-22	618	-3.56%
2022/11/07	2	13.40	12	13.35	13.40	-10	638	-1.57%
2022/11/04	0	0.00	26	13.25	13.30	-26	642	-4.05%
2022/11/03	0	0.00	41	13.20	13.30	-41	652	-6.28%
2022/11/02	0	0.00	13	13.21	13.25	-13	650	-2.00%
2022/11/01	0	0.00	5	13.10	13.15	-5	648	-0.77%
2022/10/31	0	0.00	1	13.05	12.95	-1	649	-0.15%
2022/10/28	0	0.00	2	13.00	12.95	-2	657	-0.30%
2022/10/27	3	13.02	3	13.13	13.10	0	658	0.00%
2022/10/26	2	13.10	14	13.10	13.05	-12	653	-1.84%
2022/10/25	11.3	13.26	1	13.25	13.10	10.3	654	1.57%
2022/10/24	0	0.00	2	13.50	13.25	-2	652	-0.31%
2022/10/21	16	13.21	1	13.15	13.50	15	646	2.32%
2022/10/20	75	13.10	37	13.18	13.10	38	639	5.95%
2022/10/19	10	13.50	22	13.50	13.50	-12	581	-2.06%
2022/10/18	4	13.45	40	13.46	13.45	-36	580	-6.20%
2022/10/17	1	13.45	32	13.32	13.45	-31	581	-5.33%
2022/10/14	26	13.69	19	13.59	13.70	7	581	1.20%
2022/10/13	1	13.70	61	13.46	13.40	-60	584	-10.27%
2022/10/12	3	13.62	15	13.66	13.75	-12	583	-2.06%
2022/10/11	4	13.75	0	0.00	13.65	4	584	0.68%
2022/10/07	0	0.00	6	14.10	14.00	-6	594	-1.01%
2022/10/06	2	13.95	0	0.00	13.95	2	615	0.32%
2022/10/04	0	0.00	3	14.00	13.95	-3	639	-0.47%
2022/10/03	27	13.92	0	0.00	13.90	27	643	4.19%
2022/09/30	9	13.90	4	13.91	13.95	5	646	0.77%
2022/09/29	0	0.00	4	13.99	13.95	-4	655	-0.61%
2022/09/28	48	14.03	8	14.15	13.85	40	657	6.08%
2022/09/27	11	14.20	0	0.00	14.20	11	648	1.70%
2022/09/26	0	0.00	6	14.07	14.05	-6	651	-0.92%
2022/09/23	14	14.48	9	14.50	14.35	5	655	0.76%
2022/09/22	0	0.00	7	14.44	14.50	-7	661	-1.06%
2022/09/21	9	14.60	72	14.54	14.55	-63	655	-9.62%
2022/09/20	5	14.56	29	14.56	14.55	-24	652	-3.68%
2022/09/19	8	14.54	20	14.54	14.55	-12	654	-1.83%
2022/09/16	1	14.55	10	14.52	14.50	-9	653	-1.38%
2022/09/15	31	14.63	0	0.00	14.60	31	652	4.75%
2022/09/14	25	14.36	13	14.38	14.40	12	649	1.85%
2022/09/13	41	14.47	8	14.35	14.45	33	637	5.18%
2022/09/08	3	14.03	0	0.00	14.15	3	606	0.50%
2022/09/07	0	0.00	45	13.93	13.90	-45	609	-7.38%
2022/09/06	0	0.00	24	14.07	13.95	-24	609	-3.94%
2022/09/05	0	0.00	30	14.07	14.05	-30	609	-4.93%
2022/09/02	0	0.00	1	14.15	14.10	-1	623	-0.16%
2022/08/30	9	14.09	5	14.10	14.10	4	663	0.60%
2022/08/29	0	0.00	9	14.04	14.05	-9	674	-1.33%
2022/08/26	0	0.00	12	14.25	14.20	-12	680	-1.76%
2022/08/25	0	0.00	18	14.25	14.20	-18	698	-2.58%
2022/08/24	0	0.00	15	14.25	14.20	-15	719	-2.09%
2022/08/23	0	0.00	8	14.25	14.20	-8	733	-1.09%
2022/08/22	0	0.00	3	14.10	14.25	-3	742	-0.40%
2022/08/19	26	14.13	3	14.13	14.15	23	740	3.11%
2022/08/18	15	14.15	2	14.13	14.10	13	738	1.76%
2022/08/17	37	14.11	32	14.09	14.10	5	739	0.68%
2022/08/16	1	14.10	4	14.13	14.10	-3	735	-0.41%
2022/08/15	33	14.22	0	0.00	14.20	33	729	4.52%
2022/08/12	46	14.32	1	14.35	14.30	45	717	6.27%
2022/08/11	37	14.33	0	0.00	14.30	37	707	5.23%
2022/08/10	21	14.25	0	0.00	14.30	21	721	2.91%
2022/08/09	9	14.06	0	0.00	14.05	9	721	1.25%
2022/08/08	0	0.00	1	13.85	13.95	-1	735	-0.14%
2022/08/05	4	13.95	6	13.93	13.95	-2	748	-0.27%
2022/08/04	0	0.00	18	13.80	13.85	-18	769	-2.34%
2022/08/03	0	0.00	10	13.91	13.95	-10	772	-1.29%
2022/08/02	0	0.00	2	13.95	13.95	-2	781	-0.26%
2022/08/01	3	14.02	4	14.04	14.05	-1	794	-0.13%
2022/07/29	2	14.05	33	13.97	14.00	-31	800	-3.87%
2022/07/28	0	0.00	16	14.00	13.95	-16	805	-1.99%
2022/07/27	3	13.95	15	13.95	13.95	-12	808	-1.48%
2022/07/26	0	0.00	15	13.94	13.95	-15	813	-1.84%
2022/07/25	10	14.00	3	13.97	14.00	7	816	0.86%
2022/07/22	0	0.00	6	13.95	13.95	-6	819	-0.73%
2022/07/21	0	0.00	4	13.84	13.95	-4	834	-0.48%
2022/07/20	0	0.00	29	13.91	13.85	-29	848	-3.42%
2022/07/19	14	13.87	67	13.88	13.95	-53	862	-6.14%
2022/07/18	11	13.80	102	13.76	13.85	-91	877	-10.38%	大賣/
2022/07/15	16	13.88	43	13.72	13.70	-27	882	-3.06%
2022/07/14	47	14.80	12	14.77	14.85	35	895	3.91%
2022/07/13	63	14.79	21	14.73	14.80	42	881	4.77%
2022/07/12	11	14.35	50	14.37	14.45	-39	891	-4.37%
2022/07/11	1	14.50	29	14.68	14.70	-28	932	-3.00%
2022/07/08	7	14.63	51	14.60	14.60	-44	940	-4.68%
2022/07/07	9	14.59	106	14.46	14.55	-97	941	-10.31%	大賣/
2022/07/06	0	0.00	26	14.50	14.50	-26	935	-2.78%
2022/07/05	5	14.74	3	14.70	14.75	2	937	0.21%
2022/07/04	0	0.00	18	14.65	14.55	-18	943	-1.91%
2022/07/01	0	0.00	84	14.54	14.50	-84	961	-8.74%
2022/06/30	0	0.00	24	14.97	14.95	-24	975	-2.46%
2022/06/29	0	0.00	2	15.15	15.15	-2	987	-0.20%
2022/06/28	1	15.30	0	0.00	15.25	1	1,004	0.10%
2022/06/27	8	15.34	0	0.00	15.30	8	1,017	0.79%
2022/06/24	4	15.23	0	0.00	15.20	4	1,048	0.38%
2022/06/23	1	15.00	9	15.04	15.00	-8	1,103	-0.72%
2022/06/22	1	15.00	3	15.03	15.00	-2	1,101	-0.18%
2022/06/21	1	15.35	8	15.09	15.35	-7	1,096	-0.64%
2022/06/20	5	15.21	16	15.01	15.00	-11	1,100	-1.00%
2022/06/17	3	15.33	0	0.00	15.30	3	1,098	0.27%
2022/06/16	1	15.65	7	15.59	15.40	-6	1,104	-0.54%
2022/06/15	1	15.55	1	15.60	15.65	0	1,101	0.00%
2022/06/14	2	15.58	4	15.53	15.60	-2	1,113	-0.18%
2022/06/13	0	0.00	38	15.66	15.65	-38	1,110	-3.42%
2022/06/10	3	15.90	3	15.87	15.90	0	1,096	0.00%
2022/06/09	2	16.00	0	0.00	16.00	2	1,086	0.18%
2022/06/08	2	16.00	2	15.95	15.95	0	1,083	0.00%
2022/06/07	0	0.00	1	15.90	15.90	-1	1,068	-0.09%
2022/06/06	7	15.94	0	0.00	15.90	7	1,062	0.66%
2022/06/02	19	15.92	0	0.00	15.95	19	1,083	1.75%
2022/06/01	44	16.00	0	0.00	16.00	44	1,086	4.05%
2022/05/31	10	15.84	0	0.00	15.85	10	1,073	0.93%
2022/05/30	6	15.74	0	0.00	15.75	6	1,059	0.57%
2022/05/27	2	15.60	0	0.00	15.60	2	1,051	0.19%
2022/05/26	7	15.68	0	0.00	15.60	7	1,052	0.66%
2022/05/23	0	0.00	1	15.40	15.45	-1	1,079	-0.09%
2022/05/20	1	15.35	6	15.42	15.35	-5	1,093	-0.46%
2022/05/19	12	15.32	49	15.36	15.35	-37	1,104	-3.35%
2022/05/18	8	15.29	60	15.41	15.60	-52	1,100	-4.73%
2022/05/17	7	15.29	13	15.27	15.35	-6	1,085	-0.55%
2022/05/16	0	0.00	1	15.10	15.15	-1	1,079	-0.09%
2022/05/13	86	14.83	30	14.68	14.85	56	1,067	5.25%
2022/05/12	0	0.00	47	14.32	14.10	-47	1,067	-4.40%
2022/05/10	10	14.82	7	14.76	14.90	3	1,048	0.29%
2022/05/09	11	14.98	1	15.10	14.90	10	1,042	0.96%
2022/05/06	5	15.22	0	0.00	15.20	5	1,032	0.48%
2022/05/05	0	0.00	2	15.43	15.35	-2	1,029	-0.19%
2022/05/04	5	15.31	0	0.00	15.35	5	1,031	0.48%
2022/05/03	15	15.31	3	15.30	15.30	12	1,054	1.14%
2022/04/29	0	0.00	2	15.43	15.35	-2	1,058	-0.19%
2022/04/28	1	15.45	0	0.00	15.45	1	1,068	0.09%
2022/04/27	12	15.33	0	0.00	15.30	12	1,066	1.12%
2022/04/26	40	15.69	0	0.00	15.65	40	1,050	3.81%
2022/04/25	5	15.76	1	15.65	15.60	4	1,037	0.39%
2022/04/22	13	16.10	0	0.00	16.10	13	1,019	1.27%
2022/04/21	0	0.00	50	16.06	16.05	-50	1,018	-4.91%
2022/04/20	1	16.00	18	16.23	16.30	-17	1,018	-1.67%
2022/04/19	5	15.98	3	15.95	15.95	2	996	0.20%
2022/04/18	4	16.06	18	16.02	15.95	-14	990	-1.41%
2022/04/15	193	15.98	0	0.00	16.15	193	972	19.85%	大買/鉅額交易
2022/04/14	21	15.80	0	0.00	15.80	21	936	2.24%
2022/04/13	2	15.60	0	0.00	15.65	2	927	0.22%
2022/04/12	3	15.45	2	15.45	15.55	1	926	0.11%
2022/04/11	1	15.75	9	15.57	15.50	-8	929	-0.86%
2022/04/08	0	0.00	16	15.68	15.70	-16	928	-1.72%
2022/04/07	2	15.75	0	0.00	15.50	2	924	0.22%
2022/04/06	88	15.68	2	15.50	15.80	86	909	9.46%
2022/04/01	0	0.00	2	15.45	15.60	-2	895	-0.22%
2022/03/31	2	15.50	1	15.55	15.45	1	899	0.11%
2022/03/30	0	0.00	13	15.55	15.60	-13	888	-1.46%
2022/03/29	9	15.65	9	15.58	15.55	0	883	0.00%
2022/03/28	93	15.52	0	0.00	15.55	93	871	10.67%
2022/03/25	2	15.30	37	15.20	15.15	-35	819	-4.27%
2022/03/24	0	0.00	4	15.28	15.25	-4	823	-0.49%
2022/03/23	0	0.00	2	15.33	15.35	-2	830	-0.24%
2022/03/22	7	15.32	2	15.28	15.35	5	838	0.60%
2022/03/21	2	15.13	1	15.15	15.20	1	834	0.12%
2022/03/18	28	15.04	0	0.00	15.10	28	830	3.37%
2022/03/17	50	15.04	2	15.08	15.10	48	833	5.76%
2022/03/16	4	14.86	29	14.82	14.80	-25	825	-3.03%
2022/03/15	0	0.00	4	14.81	14.80	-4	833	-0.48%
2022/03/14	0	0.00	13	14.77	14.85	-13	852	-1.53%
2022/03/11	0	0.00	27	14.68	14.65	-27	851	-3.17%
2022/03/10	0	0.00	13	14.80	14.85	-13	851	-1.53%
2022/03/09	0	0.00	17	14.58	14.60	-17	854	-1.99%
2022/03/08	3	14.67	23	14.48	14.50	-20	856	-2.34%
2022/03/07	0	0.00	3	14.83	14.80	-3	833	-0.36%
2022/03/04	11	15.02	6	15.02	15.05	5	819	0.61%
2022/03/03	10	15.09	0	0.00	15.10	10	842	1.19%
2022/03/02	6	14.98	2	15.00	15.05	4	855	0.47%
2022/03/01	0	0.00	10	14.93	14.95	-10	859	-1.16%
2022/02/25	1	14.90	4	14.86	14.85	-3	871	-0.34%
2022/02/24	0	0.00	15	14.88	14.85	-15	869	-1.73%
2022/02/23	3	15.10	2	15.10	15.10	1	856	0.12%
2022/02/22	12	15.01	4	15.11	15.10	8	869	0.92%
2022/02/21	1	15.25	2	15.18	15.25	-1	876	-0.11%
2022/02/17	0	0.00	8	15.03	15.00	-8	913	-0.88%
2022/02/16	0	0.00	17	15.02	15.00	-17	936	-1.82%
2022/02/15	0	0.00	23	14.99	14.95	-23	944	-2.43%
2022/02/14	5	15.10	10	15.05	15.00	-5	990	-0.50%
2022/02/11	0	0.00	2	15.15	15.15	-2	988	-0.20%
2022/02/10	1	15.20	4	15.21	15.25	-3	1,020	-0.29%
2022/02/09	0	0.00	8	15.16	15.15	-8	1,025	-0.78%
2022/02/08	7	15.19	3	15.20	15.25	4	1,028	0.39%
2022/02/07	0	0.00	8.2	15.04	15.15	-8.2	1,035	-0.79%
2022/01/26	0	0.00	5	14.90	14.85	-5	1,036	-0.48%
2022/01/21	1	15.10	2	15.08	15.05	-1	1,031	-0.10%
2022/01/20	0	0.00	2	15.15	15.15	-2	1,033	-0.19%
2022/01/19	0	0.00	1	15.15	15.15	-1	1,041	-0.10%
2022/01/18	0	0.00	7	15.21	15.20	-7	1,053	-0.66%
2022/01/17	0	0.00	2	15.15	15.20	-2	1,054	-0.19%
2022/01/14	14	15.24	3	15.23	15.20	11	1,056	1.04%
2022/01/13	33	15.39	3	15.35	15.35	30	1,081	2.77%
2022/01/12	7	15.21	0	0.00	15.20	7	1,081	0.65%
2022/01/11	2	15.18	1	15.20	15.15	1	1,083	0.09%
2022/01/10	3	15.20	0	0.00	15.20	3	1,091	0.27%
2022/01/07	50	15.22	0	0.00	15.15	50	1,095	4.57%
2022/01/05	2	15.38	0	0.00	15.35	2	1,094	0.18%
2022/01/04	0	0.00	4	15.34	15.35	-4	1,100	-0.36%
2022/01/03	0	0.00	3	15.40	15.35	-3	1,105	-0.27%
2021/12/28	0	0.00	2	15.43	15.40	-2	1,110	-0.18%
2021/12/27	0	0.00	3	15.42	15.45	-3	1,148	-0.26%
2021/12/24	0	0.00	7	15.28	15.20	-7	1,150	-0.61%
2021/12/23	0	0.00	6	15.28	15.25	-6	1,174	-0.51%
2021/12/22	28	15.32	0	0.00	15.30	28	1,202	2.33%
2021/12/17	0	0.00	2	15.03	15.00	-2	1,207	-0.17%
2021/12/16	4	15.00	3	14.98	15.00	1	1,214	0.08%
2021/12/15	0	0.00	1	15.05	14.95	-1	1,232	-0.08%
2021/12/14	33	15.04	2	15.10	15.00	31	1,275	2.43%
2021/12/13	6	15.12	0	0.00	15.10	6	1,352	0.44%
2021/12/10	0	0.00	4	15.10	15.05	-4	1,361	-0.29%
2021/12/09	1	15.20	2	15.13	15.10	-1	1,359	-0.07%
2021/12/08	0	0.00	2	15.05	15.05	-2	1,361	-0.15%
2021/12/02	0	0.00	3	15.05	15.00	-3	1,406	-0.21%
2021/11/30	7	15.08	0	0.00	15.05	7	1,460	0.48%
2021/11/29	4	14.96	0	0.00	15.00	4	1,483	0.27%
2021/11/26	2	15.15	2	15.20	15.10	0	1,478	0.00%
2021/11/23	0	0.00	2	15.15	15.15	-2	1,515	-0.13%
2021/11/22	0	0.00	1	15.20	15.20	-1	1,521	-0.07%
2021/11/18	50	15.30	4	15.28	15.30	46	1,526	3.01%
2021/11/17	0	0.00	4	15.15	15.15	-4	1,522	-0.26%
2021/11/16	16	15.16	6	15.18	15.15	10	1,518	0.66%
2021/11/15	0	0.00	1	15.30	15.20	-1	1,513	-0.07%
2021/11/12	0.8	15.40	15	15.36	15.40	-14.2	1,521	-0.93%
2021/11/11	0	0.00	5	15.29	15.35	-5	1,525	-0.33%
2021/11/10	0	0.00	16	15.58	15.55	-16	1,536	-1.04%
2021/11/08	0	0.00	1	15.40	15.40	-1	1,564	-0.06%
2021/11/05	0	0.00	2	15.28	15.30	-2	1,592	-0.13%
2021/11/04	8	15.42	0	0.00	15.30	8	1,617	0.49%
2021/11/03	0	0.00	11	15.21	15.25	-11	1,708	-0.64%
2021/11/01	42	15.23	10	15.17	15.25	32	1,744	1.83%
2021/10/29	0	0.00	2	15.20	15.20	-2	1,766	-0.11%
2021/10/28	20	15.27	18	15.20	15.25	2	1,782	0.11%
2021/10/27	23	15.22	51	15.22	15.20	-28	1,792	-1.56%
2021/10/26	0	0.00	22	15.32	15.30	-22	1,819	-1.21%
2021/10/21	1	15.45	165	15.35	15.35	-164	1,984	-8.26%	大賣/鉅額交易
2021/10/20	61	15.35	11	15.34	15.25	50	2,042	2.45%
2021/10/19	33	15.38	9	15.34	15.40	24	2,112	1.14%
2021/10/18	46	15.27	11	15.24	15.30	35	2,238	1.56%
2021/10/15	21	15.18	2	15.15	15.15	19	2,351	0.81%
2021/10/14	30	15.05	2	15.03	15.05	28	2,494	1.12%
2021/10/08	10	15.42	9	15.20	15.20	1	2,824	0.04%
2021/10/07	1	15.50	0	0.00	15.40	1	2,862	0.03%
2021/10/06	19	15.40	0	0.00	15.25	19	2,966	0.64%
2021/10/05	5	15.34	0	0.00	15.35	5	3,068	0.16%
2021/10/01	0	0.00	84	15.63	15.50	-84	3,162	-2.66%
2021/09/30	4	15.76	7	15.94	16.00	-3	3,236	-0.09%
2021/09/29	124	15.68	2	15.45	15.60	122	3,279	3.72%	大買/鉅額交易
2021/09/28	0	0.00	26	15.65	15.65	-26	3,379	-0.77%
2021/09/24	7	15.59	9	15.57	15.55	-2	4,847	-0.04%
2021/09/22	0	0.00	6	15.35	15.35	-6	5,044	-0.12%
2021/09/17	0	0.00	7	15.75	15.75	-7	5,081	-0.14%
2021/09/16	5	16.10	18	16.10	16.00	-13	5,071	-0.26%
2021/09/15	0	0.00	3	16.30	16.30	-3	5,040	-0.06%
2021/09/14	3	16.32	44	16.33	16.25	-41	5,085	-0.81%
2021/09/13	0	0.00	56	16.28	16.35	-56	5,134	-1.09%
2021/09/10	0	0.00	141	16.20	16.20	-141	5,171	-2.73%	大賣/鉅額交易
2021/09/09	0	0.00	8	16.13	16.15	-8	5,214	-0.15%
2021/09/08	0	0.00	22	16.12	15.95	-22	5,251	-0.42%
2021/09/07	0	0.00	90	16.34	16.35	-90	5,292	-1.70%
2021/09/06	0	0.00	90	16.57	16.55	-90	5,301	-1.70%
2021/09/03	106	17.65	25	17.57	17.55	81	5,311	1.52%	大買/
2021/09/02	2	17.45	0	0.00	17.45	2	5,350	0.04%
2021/09/01	32	17.70	11	17.70	17.70	21	5,425	0.39%
2021/08/31	193	17.66	47	17.64	17.70	146	5,483	2.66%	大買/鉅額交易
2021/08/30	39	17.48	34	17.49	17.50	5	5,674	0.09%
2021/08/27	90	17.39	14	17.35	17.35	76	5,786	1.31%
2021/08/26	59	17.18	31	17.20	17.20	28	5,914	0.47%
2021/08/25	0	0.00	14	17.10	17.15	-14	6,183	-0.23%
2021/08/23	1	17.05	0	0.00	17.15	1	6,343	0.02%
2021/08/20	22	16.78	35	16.78	16.80	-13	6,488	-0.20%
2021/08/19	29	16.91	57	16.93	16.80	-28	6,780	-0.41%
2021/08/18	48	17.03	13	16.94	17.20	35	6,992	0.50%
2021/08/17	38	17.11	70	17.11	17.05	-32	7,044	-0.45%
2021/08/16	72	17.11	336	17.12	17.05	-264	7,084	-3.73%	大賣/鉅額交易
2021/08/13	0	0.00	38	17.66	17.60	-38	7,073	-0.54%
2021/08/12	51	17.75	32	17.67	17.80	19	7,082	0.27%
2021/08/11	33	17.59	23	17.58	17.50	10	7,102	0.14%
2021/08/10	4	17.55	3	17.60	17.50	1	7,176	0.01%
2021/08/09	54	17.88	3	17.80	17.75	51	7,302	0.70%
2021/08/06	38	17.34	3	17.33	17.40	35	7,468	0.47%
2021/08/05	8	17.29	3	17.42	17.25	5	7,543	0.07%
2021/08/04	12	17.45	2	17.48	17.45	10	7,708	0.13%
2021/08/03	18	17.35	2	17.30	17.45	16	7,799	0.21%
2021/08/02	7	17.25	2	17.20	17.25	5	7,854	0.06%
2021/07/30	0	0.00	3	17.10	17.10	-3	7,909	-0.04%
2021/07/29	11	17.17	0	0.00	17.15	11	7,945	0.14%
2021/07/28	5	17.40	6	17.20	17.15	-1	8,027	-0.01%
2021/07/27	8	17.65	46	17.70	17.40	-38	8,175	-0.46%
2021/07/26	0	0.00	18	17.93	17.85	-18	8,247	-0.22%
2021/07/23	0	0.00	164	18.31	18.20	-164	8,275	-1.98%	大賣/鉅額交易
2021/07/22	0	0.00	49	19.16	19.00	-49	8,483	-0.58%
2021/07/21	28	19.49	161	19.26	19.20	-133	8,541	-1.56%	大賣/鉅額交易
2021/07/20	20	19.81	232	19.98	19.65	-212	8,659	-2.45%	大賣/鉅額交易
2021/07/19	462	19.70	0	0.00	19.90	462	8,891	5.20%	大買/鉅額交易
2021/07/15	72	19.40	1	19.20	19.50	71	9,694	0.73%
2021/07/14	0	0.00	3	19.25	19.15	-3	9,900	-0.03%
2021/07/13	1	19.40	25	19.42	19.20	-24	10,366	-0.23%
2021/07/12	7	19.55	16	19.29	19.50	-9	10,358	-0.09%
2021/07/09	37	19.30	2	19.10	19.15	35	10,349	0.34%
2021/07/08	196	19.18	5	18.99	19.15	191	10,350	1.85%	大買/鉅額交易
2021/07/07	29	19.03	21	19.00	18.90	8	10,331	0.08%
2021/07/06	33	19.11	14	19.17	19.05	19	10,398	0.18%
2021/07/05	8	19.20	14	19.13	19.25	-6	10,385	-0.06%
2021/07/02	10	20.35	1,849	19.70	19.15	-1,839	10,295	-17.86%	大賣/鉅額交易
2021/07/01	763	19.64	446	20.39	19.90	317	9,704	3.27%	大買/大賣/鉅額交易
2021/06/30	704	18.82	4	18.75	18.95	700	8,862	7.90%	大買/鉅額交易
2021/06/29	88	18.63	92	18.65	18.65	-4	8,722	-0.05%
2021/06/28	299	18.77	23	18.77	18.70	276	8,696	3.17%	大買/鉅額交易
2021/06/25	1	18.75	58	18.68	18.65	-57	8,652	-0.66%
2021/06/24	31	18.85	61	18.72	18.65	-30	8,667	-0.35%
2021/06/23	29	18.89	69	18.90	18.75	-40	8,650	-0.46%
2021/06/22	88	18.85	10	18.77	18.85	78	8,617	0.91%
2021/06/21	17	18.71	24	18.58	18.55	-7	8,571	-0.08%
2021/06/18	7	18.79	27	18.83	18.70	-20	8,540	-0.23%
2021/06/17	18	18.80	4	18.84	18.85	14	8,511	0.16%
2021/06/16	165	18.99	7	18.80	18.75	158	8,483	1.86%	大買/鉅額交易
2021/06/15	6	18.65	19	18.62	18.65	-13	8,417	-0.15%
2021/06/11	6	18.70	14	18.72	18.55	-8	8,409	-0.10%
2021/06/10	1	18.65	14	18.71	18.65	-13	8,390	-0.15%
2021/06/09	1	18.75	35	19.03	18.75	-34	8,335	-0.41%
2021/06/08	9	19.17	2	19.40	19.15	7	8,268	0.08%
2021/06/07	43	19.26	182	19.28	19.25	-139	8,219	-1.69%	大賣/鉅額交易
2021/06/04	69	19.10	23	19.01	19.15	46	8,046	0.57%
2021/06/03	74	19.14	71	19.07	19.00	3	7,943	0.04%
2021/06/02	311	19.17	40	18.84	18.90	271	7,890	3.43%	大買/鉅額交易
2021/06/01	3	18.75	0	0.00	18.70	3	7,859	0.04%
2021/05/31	6	18.65	13	18.70	18.60	-7	7,871	-0.09%
2021/05/28	4	18.65	7	18.84	18.60	-3	7,813	-0.04%
2021/05/27	43	18.68	141	18.39	18.80	-98	7,690	-1.27%	大賣/
2021/05/26	157	18.00	50	17.76	18.40	107	7,405	1.44%	大買/鉅額交易
2021/05/25	53	17.64	122	17.70	17.55	-69	7,183	-0.96%	大賣/
2021/05/24	87	17.29	38	17.34	17.30	49	7,141	0.69%
2021/05/21	30	17.07	4	17.01	17.15	26	7,105	0.37%
2021/05/20	45	16.94	0	0.00	16.85	45	7,081	0.64%
2021/05/19	201	16.83	19	16.78	16.85	182	7,067	2.58%	大買/鉅額交易
2021/05/18	207	16.48	105	16.58	16.85	102	7,049	1.45%	大買/大賣/鉅額交易
2021/05/17	89	16.38	300	16.37	16.10	-211	6,954	-3.03%	大賣/鉅額交易
2021/05/14	89	17.18	81	17.17	16.90	8	6,811	0.12%
2021/05/13	34	16.11	185	16.35	16.25	-151	6,549	-2.31%	大賣/鉅額交易
2021/05/12	54	16.65	151	17.41	16.70	-97	6,465	-1.50%	大賣/
2021/05/11	163	18.42	120	18.54	18.10	43	6,283	0.68%	大買/大賣/
2021/05/10	263	18.67	49	18.60	18.75	214	6,180	3.46%	大買/鉅額交易
2021/05/07	11	18.25	53	18.21	18.45	-42	6,116	-0.69%
2021/05/06	31	18.45	143	18.22	18.30	-112	6,062	-1.85%	大賣/鉅額交易
2021/05/05	188	18.34	51	18.65	18.20	137	5,996	2.28%	大買/鉅額交易
2021/05/04	80	18.08	27	17.82	17.90	53	5,889	0.90%
2021/05/03	249	18.79	89	18.62	18.70	160	5,702	2.81%	大買/鉅額交易
2021/04/29	55	19.17	227	19.08	19.05	-172	5,563	-3.09%	大賣/鉅額交易
2021/04/28	295	19.11	49	19.21	19.35	246	5,455	4.51%	大買/鉅額交易
2021/04/27	2	19.40	4	18.89	18.90	-2	5,207	-0.04%
2021/04/26	6	19.47	111	19.26	19.35	-105	5,027	-2.09%	大賣/鉅額交易
2021/04/23	38	18.89	185	19.00	19.45	-147	4,810	-3.06%	大賣/鉅額交易
2021/04/22	135	19.23	154	19.17	19.25	-19	4,518	-0.42%	大買/大賣/
2021/04/21	118	18.05	65	18.24	18.60	53	3,644	1.45%	大買/
2021/04/20	9	17.82	165	18.17	17.90	-156	3,484	-4.48%	大賣/鉅額交易
2021/04/19	14	18.00	15	18.10	18.45	-1	3,224	-0.03%
2021/04/16	83	16.84	0	0.00	16.80	83	2,722	3.05%
2021/04/15	98	16.61	92	16.67	16.65	6	2,648	0.23%
2021/04/14	72	16.28	24	16.10	16.30	48	2,583	1.86%
2021/04/13	7	16.56	89	16.45	16.20	-82	2,604	-3.15%
2021/04/12	3	16.40	3	16.53	16.60	0	2,576	0.00%
2021/04/09	42	16.10	0	0.00	16.20	42	2,460	1.71%
2021/04/08	4	16.03	8	16.10	16.00	-4	2,443	-0.16%
2021/04/07	2	15.85	15	15.90	15.95	-13	2,507	-0.52%
2021/04/06	67	15.75	1	15.80	15.80	66	2,534	2.60%
2021/04/01	1	15.65	5	15.64	15.65	-4	2,546	-0.16%
2021/03/31	0	0.00	4	15.70	15.75	-4	2,557	-0.16%
2021/03/30	0	0.00	25	15.86	15.90	-25	2,547	-0.98%
2021/03/29	3	15.85	6	15.97	15.95	-3	2,564	-0.12%
2021/03/26	38	15.70	41	15.74	15.75	-3	2,671	-0.11%
2021/03/25	41	15.54	7	15.58	15.60	34	2,689	1.26%
2021/03/24	3	15.50	2	15.48	15.45	1	2,720	0.04%
2021/03/23	3	15.55	7	15.46	15.50	-4	2,732	-0.15%
2021/03/22	3	15.48	37	15.45	15.50	-34	2,734	-1.24%
2021/03/19	4	15.40	9	15.41	15.45	-5	2,733	-0.18%
2021/03/18	4	15.45	1	15.40	15.40	3	2,751	0.11%
2021/03/17	5	15.41	4	15.40	15.40	1	2,807	0.04%
2021/03/16	4	15.50	4	15.46	15.50	0	2,832	0.00%
2021/03/15	5	15.55	6	15.50	15.50	-1	2,882	-0.03%
2021/03/12	3	15.35	33	15.36	15.50	-30	3,005	-1.00%
2021/03/11	3	15.50	1	15.30	15.30	2	3,055	0.07%
2021/03/10	3	15.30	9	15.43	15.40	-6	3,113	-0.19%
2021/03/09	2	15.15	9	15.17	15.20	-7	3,168	-0.22%
2021/03/08	2	15.20	43	15.02	15.10	-41	3,215	-1.27%
2021/03/05	2	15.10	3	15.17	15.15	-1	3,222	-0.03%
2021/03/04	2	16.10	1	16.10	16.25	1	3,148	0.03%
2021/03/03	2	15.70	3	15.80	15.95	-1	3,128	-0.03%
2021/03/02	3	15.57	1	15.65	15.60	2	3,180	0.06%
2021/02/26	24	15.45	2	15.43	15.40	22	3,214	0.68%
2021/02/25	105	15.60	0	0.00	15.55	105	3,253	3.23%	大買/鉅額交易
2021/02/24	151	15.53	1	15.55	15.55	150	3,287	4.56%	大買/鉅額交易
2021/02/23	170	15.34	1	15.45	15.45	169	3,317	5.09%	大買/鉅額交易
2021/02/22	82	15.28	10	15.25	15.20	72	3,411	2.11%
2021/02/19	133	15.11	3	15.13	15.20	130	3,486	3.73%	大買/鉅額交易
2021/02/18	105	14.69	6	14.93	14.95	99	3,566	2.78%	大買/
2021/02/17	142	14.40	0	0.00	14.50	142	3,620	3.92%	大買/鉅額交易
2021/02/05	4	14.33	0	0.00	14.10	4	3,835	0.10%
2021/02/04	0	0.00	2	14.28	14.30	-2	3,911	-0.05%
2021/02/03	4	14.30	6	14.33	14.30	-2	3,953	-0.05%
2021/02/02	10	14.24	1	14.20	14.20	9	4,021	0.22%
2021/02/01	2	14.10	2	14.00	14.00	0	4,150	0.00%
2021/01/29	0	0.00	45	14.06	14.05	-45	4,168	-1.08%
2021/01/28	0	0.00	10	14.12	14.15	-10	4,163	-0.24%
2021/01/27	0	0.00	2	14.35	14.35	-2	4,144	-0.05%
2021/01/26	2	14.55	144	14.48	14.30	-142	4,145	-3.43%	大賣/鉅額交易
2021/01/25	0	0.00	7	14.49	14.50	-7	4,144	-0.17%
2021/01/22	2	14.28	90	14.27	14.30	-88	4,136	-2.13%
2021/01/21	3	14.42	165	14.45	14.30	-162	4,135	-3.92%	大賣/鉅額交易
2021/01/20	5	14.54	230	14.50	14.40	-225	4,126	-5.45%	大賣/鉅額交易
2021/01/19	0	0.00	88	14.94	14.90	-88	4,092	-2.15%
2021/01/18	48	14.58	4	14.76	14.85	44	4,095	1.07%
2021/01/15	3	14.90	140	15.26	14.80	-137	4,079	-3.36%	大賣/鉅額交易
2021/01/14	0	0.00	100	15.48	15.50	-100	4,006	-2.50%
2021/01/13	74	15.59	4	15.60	15.60	70	4,014	1.74%
2021/01/12	35	15.53	3	15.50	15.50	32	4,002	0.80%
2021/01/11	14	15.68	0	0.00	15.65	14	3,999	0.35%
2021/01/08	4	15.70	20	15.65	15.55	-16	4,034	-0.40%
2021/01/07	58	15.60	0	0.00	15.65	58	4,025	1.44%
2021/01/06	43	15.73	69	15.60	15.60	-26	4,011	-0.65%
2021/01/05	0	0.00	119	16.35	16.20	-119	3,938	-3.02%	大賣/鉅額交易
2021/01/04	8	16.55	6	16.49	16.40	2	3,920	0.05%
2020/12/31	25	16.47	62	16.41	16.50	-37	3,891	-0.95%
2020/12/30	36	16.52	11	16.50	16.50	25	3,880	0.64%
2020/12/29	124	16.35	0	0.00	16.35	124	3,786	3.27%	大買/鉅額交易
2020/12/28	1	16.20	2	16.23	16.20	-1	3,759	-0.03%
2020/12/25	3	16.23	0	0.00	16.15	3	3,715	0.08%
2020/12/24	19	16.27	0	0.00	16.25	19	3,695	0.51%
2020/12/23	46	16.17	0	0.00	16.20	46	3,696	1.24%
2020/12/22	56	16.25	224	16.32	15.90	-168	3,699	-4.54%	大賣/鉅額交易
2020/12/21	101	16.14	2	16.05	16.15	99	3,582	2.76%	大買/
2020/12/18	176	16.09	53	16.19	16.05	123	3,547	3.47%	大買/鉅額交易
2020/12/17	4	15.96	2	15.90	16.00	2	3,524	0.06%
2020/12/16	20	15.84	3	15.90	15.85	17	3,585	0.47%
2020/12/15	2	15.75	28	15.75	15.70	-26	3,572	-0.73%
2020/12/14	45	15.84	0	0.00	15.90	45	3,563	1.26%
2020/12/11	14	15.68	75	15.60	15.55	-61	3,545	-1.72%
2020/12/10	0	0.00	2	15.90	15.85	-2	3,488	-0.06%
2020/12/09	79	16.00	5	15.92	16.05	74	3,474	2.13%
2020/12/08	12	15.80	139	15.91	15.75	-127	3,471	-3.66%	大賣/鉅額交易
2020/12/07	29	16.36	127	16.50	16.35	-98	3,378	-2.90%	大賣/
2020/12/04	5	16.79	5	16.75	16.70	0	3,341	0.00%
2020/12/03	69	17.10	0	0.00	16.95	69	3,297	2.09%
2020/12/02	129	17.01	63	16.95	17.00	66	3,323	1.99%	大買/
2020/12/01	6	16.94	56	16.93	16.95	-50	3,278	-1.52%
2020/11/30	6	17.13	0	0.00	17.10	6	3,229	0.19%
2020/11/27	6	16.77	0	0.00	16.85	6	3,119	0.19%
2020/11/26	4	16.55	0	0.00	16.55	4	3,146	0.13%
2020/11/17	14	16.02	0	0.00	16.25	14	3,018	0.46%
2020/11/13	0	0.00	5	16.65	15.95	-5	2,944	-0.17%
2020/11/06	2	14.95	0	0.00	15.20	2	2,711	0.07%
2020/11/05	0	0.00	4	14.80	14.80	-4	2,685	-0.15%
2020/11/04	2	14.95	0	0.00	14.90	2	2,722	0.07%
2020/11/03	4	14.78	0	0.00	14.75	4	2,728	0.15%
2020/11/02	9	14.45	110	14.49	14.60	-101	2,725	-3.71%	大賣/鉅額交易
2020/10/30	9	14.57	112	14.58	14.60	-103	2,721	-3.78%	大賣/鉅額交易
2020/10/29	2	14.75	0	0.00	14.70	2	2,717	0.07%
2020/10/27	3	15.10	0	0.00	15.05	3	2,694	0.11%
2020/10/26	50	15.14	0	0.00	15.10	50	2,701	1.85%
2020/10/23	109	15.25	0	0.00	15.20	109	2,685	4.06%	大買/鉅額交易
2020/10/22	50	15.24	0	0.00	15.20	50	2,685	1.86%
2020/10/21	72	15.38	0	0.00	15.40	72	2,674	2.69%
2020/10/14	17	15.12	0	0.00	15.10	17	2,557	0.66%
2020/10/08	24	14.90	0	0.00	14.90	24	2,512	0.96%
2020/10/07	45	15.00	0	0.00	15.00	45	2,507	1.79%
2020/10/06	25	14.87	0	0.00	14.85	25	2,487	1.01%
2020/10/05	51	14.66	0	0.00	14.70	51	2,498	2.04%
2020/09/30	3	14.45	0	0.00	14.40	3	2,518	0.12%
2020/09/25	34	14.10	0	0.00	13.80	34	2,593	1.31%
2020/09/21	2	14.65	0	0.00	15.10	2	2,606	0.08%
2020/09/18	2	14.45	0	0.00	14.50	2	2,531	0.08%
2020/09/17	3	14.40	0	0.00	14.35	3	2,522	0.12%
2020/09/16	2	14.50	0	0.00	14.35	2	2,514	0.08%
2020/09/15	3	14.45	0	0.00	14.50	3	2,502	0.12%
2020/09/08	73	15.29	0	0.00	15.20	73	2,296	3.18%
2020/08/28	4	14.20	0	0.00	14.15	4	1,713	0.23%
2020/08/19	33	13.83	0	0.00	13.85	33	1,436	2.30%
2020/07/21	7	11.83	0	0.00	11.90	7	1,038	0.67%
2020/07/09	32	12.86	0	0.00	12.75	32	1,008	3.17%
2020/06/29	0	0.00	2	10.95	10.95	-2	726	-0.28%
2020/06/24	0	0.00	3	11.05	10.95	-3	733	-0.41%
2020/06/23	0	0.00	2	11.00	11.05	-2	736	-0.27%
2020/06/22	0	0.00	2	11.05	10.95	-2	739	-0.27%
2020/06/19	0	0.00	2	11.05	11.00	-2	744	-0.27%
2020/06/18	0	0.00	2	11.00	10.95	-2	779	-0.26%
2020/06/17	0	0.00	2	10.75	10.95	-2	805	-0.25%
2020/06/16	0	0.00	2	10.70	10.75	-2	813	-0.25%
2020/06/15	0	0.00	2	10.70	10.70	-2	855	-0.23%
2020/06/12	0	0.00	2	10.55	10.70	-2	871	-0.23%
2020/06/11	0	0.00	1	11.20	10.75	-1	892	-0.11%
2020/06/10	0	0.00	2	11.15	11.15	-2	892	-0.22%
2020/06/09	0	0.00	2	11.10	11.10	-2	910	-0.22%
2020/06/08	0	0.00	2	11.00	11.00	-2	924	-0.22%
2020/06/05	56	11.02	1.2	10.95	11.05	54.8	937	5.85%
2020/06/04	0	0.00	3	10.90	10.95	-3	938	-0.32%
2020/06/02	4	10.75	0	0.00	10.80	4	964	0.41%
2020/06/01	0	0.00	24	10.69	10.65	-24	960	-2.50%
2020/05/29	0	0.00	1	10.55	10.55	-1	955	-0.10%
2020/05/28	0	0.00	21	10.65	10.60	-21	956	-2.20%
2020/05/26	4	10.55	1	10.50	10.50	3	944	0.32%
2020/05/25	4	10.55	0	0.00	10.55	4	940	0.43%
2020/05/22	4	10.30	9	10.41	10.60	-5	938	-0.53%
2020/05/21	4	10.70	0	0.00	10.50	4	914	0.44%
2020/05/20	3	10.75	0	0.00	10.65	3	902	0.33%
2020/05/19	3	10.80	0	0.00	10.80	3	900	0.33%
2020/05/18	4	10.65	0	0.00	10.70	4	898	0.45%
2020/05/15	3	10.80	0	0.00	10.65	3	895	0.33%
2020/05/12	3	10.68	0	0.00	10.55	3	883	0.34%
2020/05/11	3	10.85	0	0.00	10.70	3	882	0.34%
2020/05/08	3	11.10	0	0.00	10.75	3	870	0.34%
2020/05/07	3	10.73	0	0.00	10.95	3	868	0.35%
2020/05/04	0	0.00	27	10.87	10.80	-27	863	-3.13%
2020/04/27	0	0.00	23	10.08	10.60	-23	843	-2.73%
2020/04/24	0	0.00	23	10.07	10.05	-23	823	-2.79%
2020/04/22	0	0.00	11	9.92	9.90	-11	817	-1.34%
2020/04/20	50	10.14	0	0.00	10.15	50	797	6.27%
2020/04/17	51	10.21	0	0.00	10.20	51	796	6.40%
2020/04/16	54	10.14	0	0.00	10.15	54	788	6.85%
2020/04/14	4	9.99	58	10.00	10.05	-54	781	-6.91%
2020/04/13	0	0.00	60	9.99	9.98	-60	778	-7.71%
2020/04/10	0	0.00	37	10.01	10.05	-37	781	-4.74%
2020/03/23	0.1	9.60	0	0.00	9.67	0.1	710	0.01%
2020/03/20	22	9.85	0	0.00	9.88	22	693	3.17%
2020/03/19	10	9.52	1	9.87	9.64	9	689	1.31%
2020/03/18	1	9.60	42	9.82	9.88	-41	653	-6.28%
2020/03/17	43	9.56	24	9.59	9.67	19	647	2.94%
2020/03/16	0	0.00	30	9.76	9.75	-30	635	-4.72%
2020/03/13	1	9.50	55	9.66	9.99	-54	634	-8.51%
2020/03/12	0	0.00	4	10.31	10.20	-4	640	-0.62%
2020/03/11	0	0.00	2	10.30	10.50	-2	648	-0.31%
2020/03/10	0	0.00	2	10.03	10.15	-2	648	-0.31%
2020/03/09	0	0.00	13	10.15	10.15	-13	649	-2.00%
2020/03/05	0	0.00	1	10.70	10.70	-1	649	-0.15%
2020/03/04	0	0.00	2	10.65	10.65	-2	657	-0.30%
2020/03/02	0	0.00	8	10.65	10.55	-8	691	-1.16%
2020/02/24	0	0.00	6	10.90	10.90	-6	745	-0.81%
2020/02/21	0	0.00	7	11.03	11.00	-7	795	-0.88%
2020/02/20	0	0.00	4	11.00	11.05	-4	804	-0.50%
2020/02/19	0	0.00	5	10.91	10.95	-5	821	-0.61%
2020/02/18	0	0.00	4	10.90	10.90	-4	825	-0.48%
2020/02/17	0	0.00	4	10.94	10.90	-4	824	-0.49%
2020/02/14	0	0.00	4	11.09	11.05	-4	825	-0.48%
2020/02/13	0	0.00	5	11.03	11.05	-5	825	-0.61%
2020/02/12	0	0.00	8	10.93	11.00	-8	834	-0.96%
2020/02/07	0	0.00	3	10.87	10.80	-3	826	-0.36%
2020/02/06	0	0.00	8	10.88	10.90	-8	819	-0.98%
2020/02/05	0	0.00	3	10.90	10.80	-3	821	-0.37%
2020/02/04	0	0.00	3	10.80	10.85	-3	814	-0.37%
2020/01/30	0	0.00	1	11.15	11.15	-1	794	-0.13%
2020/01/20	1	11.90	0	0.00	11.80	1	776	0.13%
2020/01/17	0	0.00	1	11.95	11.90	-1	777	-0.13%
2020/01/15	0	0.00	1	11.95	12.00	-1	787	-0.13%
2020/01/14	0	0.00	1	12.00	11.95	-1	787	-0.13%
2020/01/13	0	0.00	6	11.96	12.00	-6	796	-0.75%
2020/01/10	1	12.00	0	0.00	12.05	1	813	0.12%
2020/01/09	0	0.00	6	12.00	11.95	-6	815	-0.74%
2020/01/08	0	0.00	4	12.03	11.95	-4	822	-0.49%
2020/01/07	0	0.00	8	12.25	12.05	-8	819	-0.98%
2020/01/06	19	12.30	1	12.50	12.30	18	814	2.21%
2020/01/03	16	12.55	0	0.00	12.55	16	807	1.98%
2020/01/02	0	0.00	4	12.59	12.50	-4	805	-0.50%
2019/12/31	1	12.40	9	12.60	12.60	-8	798	-1.00%
2019/12/30	6	12.40	0	0.00	12.40	6	783	0.77%
2019/12/27	65	12.42	2	12.40	12.40	63	782	8.05%
2019/12/26	16	12.30	0	0.00	12.30	16	784	2.04%
2019/12/25	0	0.00	1	12.30	12.30	-1	787	-0.13%
2019/12/24	10	12.39	0	0.00	12.35	10	793	1.26%
2019/12/23	2	12.55	3	12.53	12.55	-1	779	-0.13%
2019/12/20	17	12.58	1	12.60	12.60	16	777	2.06%
2019/12/18	26	12.64	13	12.60	12.65	13	777	1.67%
2019/12/17	1	12.60	9	12.60	12.60	-8	776	-1.03%
2019/12/16	1	12.60	0	0.00	12.55	1	765	0.13%
2019/12/11	0	0.00	1	12.65	12.65	-1	751	-0.13%
2019/12/06	1	12.35	3	12.60	12.60	-2	699	-0.29%
2019/12/05	0	0.00	2	12.18	12.35	-2	702	-0.28%
2019/12/04	2	12.25	0	0.00	12.20	2	722	0.28%
2019/12/03	34	12.17	6	12.17	12.15	28	716	3.91%
2019/12/02	3	12.17	4	12.25	12.10	-1	696	-0.14%
2019/11/29	5	12.22	6	12.23	12.20	-1	691	-0.14%
2019/11/28	2	12.28	26	12.25	12.25	-24	685	-3.50%
2019/11/27	14	12.15	7	12.19	12.25	7	671	1.04%
2019/11/26	24	12.16	5	12.15	12.10	19	655	2.90%
2019/11/25	0	0.00	1	12.05	12.05	-1	650	-0.15%
2019/11/22	0	0.00	3	12.12	12.05	-3	645	-0.46%
2019/11/21	0	0.00	4	11.94	11.90	-4	624	-0.64%
2019/11/20	7	11.80	0	0.00	11.90	7	603	1.16%
2019/11/18	8	11.10	0	0.00	11.10	8	563	1.42%
2019/11/15	1	11.35	0	0.00	11.35	1	551	0.18%
2019/11/14	0	0.00	1	11.50	11.40	-1	556	-0.18%
2019/11/13	2	11.40	0	0.00	11.40	2	560	0.36%
2019/11/12	1	11.45	0	0.00	11.40	1	581	0.17%
2019/11/11	1	11.40	0	0.00	11.40	1	596	0.17%
2019/11/06	0	0.00	2	11.73	11.70	-2	672	-0.30%
2019/11/05	0	0.00	1	11.75	11.75	-1	675	-0.15%
2019/11/04	22	11.74	2	11.73	11.70	20	691	2.89%
2019/10/29	1	11.70	0	0.00	11.70	1	749	0.13%
2019/10/25	2	11.73	0	0.00	11.70	2	808	0.25%
2019/10/24	7	11.74	2	11.78	11.75	5	821	0.61%
2019/10/23	0	0.00	1	11.65	11.65	-1	839	-0.12%
2019/10/22	2	11.65	2	11.70	11.65	0	862	0.00%
2019/10/18	18	11.43	0	0.00	11.40	18	891	2.02%
2019/10/17	16	11.89	0	0.00	11.80	16	920	1.74%
2019/10/16	37	11.87	30	11.90	11.80	7	932	0.75%
2019/10/15	45	11.79	0	0.00	11.75	45	933	4.82%
2019/10/14	13	11.74	0	0.00	11.70	13	939	1.38%
2019/10/09	1	11.70	0	0.00	11.70	1	942	0.11%
2019/10/08	5	11.75	0	0.00	11.75	5	953	0.52%
2019/10/07	4	11.75	0	0.00	11.75	4	975	0.41%
2019/10/04	0	0.00	2	11.80	11.75	-2	993	-0.20%
2019/10/02	9	11.71	0	0.00	11.70	9	1,014	0.89%
2019/10/01	4	11.75	0	0.00	11.75	4	1,013	0.39%
2019/09/27	9	11.77	4	11.85	11.75	5	1,033	0.48%
2019/09/26	1	11.95	5	11.98	11.95	-4	1,053	-0.38%
2019/09/25	4	11.89	1	11.95	11.95	3	1,061	0.28%
2019/09/24	5	11.90	0	0.00	11.90	5	1,068	0.47%
2019/09/23	1	11.85	3	11.92	11.95	-2	1,069	-0.19%
2019/09/20	2	11.85	0	0.00	11.85	2	1,077	0.19%
2019/09/19	0	0.00	1	11.95	11.90	-1	1,073	-0.09%
2019/09/18	1	11.95	6	11.95	11.95	-5	1,073	-0.47%
2019/09/17	10	11.84	0	0.00	11.80	10	1,075	0.93%
2019/09/16	2	12.08	0	0.00	12.05	2	1,069	0.19%
2019/09/12	5	12.08	0	0.00	12.10	5	1,069	0.47%
2019/09/11	3	12.08	0	0.00	12.05	3	1,073	0.28%
2019/09/10	0	0.00	3	12.20	12.20	-3	1,072	-0.28%
2019/09/09	3	12.38	0	0.00	12.35	3	1,072	0.28%
2019/09/06	4	12.18	0	0.00	12.25	4	1,060	0.38%
2019/09/05	1	11.90	2	11.90	11.90	-1	1,028	-0.10%
2019/09/04	3	11.85	0	0.00	11.85	3	1,026	0.29%
2019/09/03	4	11.80	1	11.85	11.80	3	1,026	0.29%
2019/09/02	1	11.75	2	11.80	11.75	-1	1,029	-0.10%
2019/08/30	0	0.00	1	11.70	11.65	-1	1,032	-0.10%
2019/08/29	2	11.65	0	0.00	11.65	2	1,034	0.19%
2019/08/27	0	0.00	5	11.70	11.70	-5	1,037	-0.48%
2019/08/26	1	11.75	1	11.70	11.70	0	1,049	0.00%
2019/08/23	7	11.76	62	11.81	11.75	-55	1,054	-5.21%
2019/08/22	22	11.83	1	11.85	11.80	21	1,054	1.99%
2019/08/21	8	11.80	3	11.85	11.80	5	1,057	0.47%
2019/08/20	9	11.85	0	0.00	11.85	9	1,046	0.86%
2019/08/19	5	11.91	0	0.00	11.95	5	1,043	0.48%
2019/08/16	0	0.00	1	11.90	11.80	-1	1,042	-0.10%
2019/08/15	1	11.80	1	11.70	11.80	0	1,045	0.00%
2019/08/14	3	11.87	3	11.93	11.90	0	1,026	0.00%
2019/08/13	3	12.00	5	12.03	11.90	-2	1,015	-0.20%
2019/08/12	2	12.08	2	12.10	12.15	0	1,002	0.00%
2019/08/08	0	0.00	5	11.85	11.85	-5	982	-0.51%
2019/08/02	2	12.18	3	12.20	12.15	-1	996	-0.10%
2019/08/01	1	12.25	1	12.30	12.35	0	1,005	0.00%
2019/07/30	0	0.00	2	12.58	12.45	-2	968	-0.21%
2019/07/29	0	0.00	6	12.60	12.60	-6	946	-0.63%
2019/07/25	0	0.00	3	12.65	12.60	-3	908	-0.33%
2019/07/24	0	0.00	3	12.70	12.65	-3	889	-0.34%
2019/07/23	0	0.00	2	12.80	12.70	-2	868	-0.23%
2019/07/22	22	12.80	42	12.77	12.80	-20	856	-2.33%
2019/07/19	0	0.00	4	12.76	12.95	-4	842	-0.47%
2019/07/17	0	0.00	15	12.55	12.65	-15	802	-1.87%
2019/07/16	0	0.00	3	12.65	12.65	-3	841	-0.36%
2019/07/12	0	0.00	24	12.73	12.65	-24	862	-2.78%
2019/07/10	0	0.00	7	13.15	13.15	-7	861	-0.81%
2019/07/09	0	0.00	1	13.30	13.20	-1	858	-0.12%
2019/07/08	1	13.50	0	0.00	13.30	1	856	0.12%
2019/07/03	0	0.00	8	13.70	13.70	-8	883	-0.91%
2019/07/02	23	13.35	0	0.00	13.40	23	870	2.64%
2019/06/28	0	0.00	1	13.15	13.15	-1	874	-0.11%
2019/06/27	0	0.00	3	13.20	13.20	-3	887	-0.34%
2019/06/26	0	0.00	1	13.35	13.35	-1	884	-0.11%
2019/06/25	4	13.45	2	13.35	13.35	2	885	0.23%
2019/06/24	24	13.48	1	13.50	13.50	23	891	2.58%
2019/06/21	39	13.52	0	0.00	13.40	39	899	4.34%
2019/06/20	0	0.00	4	13.40	13.40	-4	905	-0.44%
2019/06/19	0	0.00	3	13.35	13.35	-3	947	-0.32%
2019/06/17	7	13.20	0	0.00	13.30	7	962	0.73%
2019/06/14	3	13.40	0	0.00	13.20	3	960	0.31%
2019/06/13	0	0.00	4	13.40	13.40	-4	946	-0.42%
2019/06/12	23	13.37	3	13.40	13.40	20	948	2.11%
2019/06/11	0	0.00	7	13.25	13.25	-7	945	-0.74%
2019/06/10	18	13.40	25	13.44	13.35	-7	942	-0.74%
2019/06/06	6	13.50	2	13.48	13.35	4	943	0.42%
2019/06/05	13	13.50	2	13.48	13.45	11	948	1.16%
2019/06/04	11	13.48	2	13.40	13.45	9	947	0.95%
2019/06/03	0	0.00	2	13.30	13.40	-2	952	-0.21%
2019/05/31	0	0.00	3	13.45	13.50	-3	954	-0.31%
2019/05/29	0	0.00	2	13.15	13.20	-2	1,023	-0.20%
2019/05/28	0	0.00	2	13.20	13.10	-2	1,074	-0.19%
2019/05/27	0	0.00	2	12.93	13.05	-2	1,078	-0.19%
2019/05/24	0	0.00	2	12.80	12.90	-2	1,086	-0.18%
2019/05/22	12	12.80	0	0.00	12.85	12	1,084	1.11%
2019/05/20	0	0.00	7	12.77	12.70	-7	1,094	-0.64%
2019/05/17	0	0.00	9	12.71	12.70	-9	1,095	-0.82%
2019/05/16	9	12.80	1	12.80	12.75	8	1,094	0.73%
2019/05/15	14	12.84	18	12.75	12.85	-4	1,133	-0.35%
2019/05/14	11	12.56	69	12.92	13.05	-58	1,102	-5.26%
2019/05/13	3	12.58	6	12.63	12.40	-3	1,084	-0.28%
2019/05/10	2	12.88	18	13.05	12.95	-16	1,059	-1.51%
2019/05/09	4	13.16	3	13.27	13.10	1	1,065	0.09%
2019/05/08	0	0.00	1	13.45	13.40	-1	1,049	-0.10%
2019/05/07	0	0.00	10	13.50	13.50	-10	1,044	-0.96%
2019/05/06	0	0.00	12	13.56	13.45	-12	1,039	-1.15%
2019/05/03	0	0.00	4	13.84	13.80	-4	1,021	-0.39%
2019/05/02	0	0.00	6	13.82	13.90	-6	1,021	-0.59%
2019/04/30	0	0.00	5	13.72	13.70	-5	1,016	-0.49%
2019/04/29	0	0.00	6	13.80	13.80	-6	1,013	-0.59%
2019/04/26	9	13.95	9	13.92	13.90	0	1,009	0.00%
2019/04/24	2	14.05	0	0.00	14.00	2	998	0.20%
2019/04/23	13	14.10	0	0.00	14.10	13	993	1.31%
2019/04/22	1	13.95	0	0.00	14.25	1	978	0.10%
2019/04/19	0	0.00	4	13.85	13.85	-4	939	-0.43%
2019/04/18	1	14.05	37	13.80	13.75	-36	936	-3.84%
2019/04/17	4	13.95	0	0.00	14.00	4	912	0.44%
2019/04/16	1	13.85	0	0.00	13.90	1	894	0.11%
2019/04/15	1	14.15	0	0.00	14.00	1	882	0.11%
2019/04/12	39	14.19	0	0.00	14.15	39	882	4.42%
2019/04/11	0	0.00	10	14.36	14.30	-10	877	-1.14%
2019/04/10	0	0.00	26	14.32	14.50	-26	858	-3.03%
2019/04/03	0	0.00	4	13.90	13.90	-4	865	-0.46%
2019/04/01	3	13.70	1	14.00	13.65	2	956	0.21%
2019/03/29	0	0.00	9	13.95	13.80	-9	965	-0.93%
2019/03/28	0	0.00	2	13.95	13.90	-2	989	-0.20%
2019/03/27	6	13.92	22	13.93	13.90	-16	1,007	-1.59%
2019/03/26	4	13.96	7	14.09	13.95	-3	1,021	-0.29%
2019/03/25	1	14.05	13	14.05	14.05	-12	1,058	-1.13%
2019/03/22	16	14.05	71	14.15	14.30	-55	1,108	-4.96%
2019/03/21	0	0.00	4	13.80	13.80	-4	1,095	-0.37%
2019/03/20	0	0.00	8	13.88	13.85	-8	1,139	-0.70%
2019/03/19	0	0.00	4	14.00	14.00	-4	1,145	-0.35%
2019/03/15	0	0.00	10	13.85	13.85	-10	1,141	-0.88%
2019/03/14	0	0.00	11	13.97	13.90	-11	1,140	-0.96%
2019/03/13	0	0.00	12	13.92	13.90	-12	1,161	-1.03%
2019/03/12	0	0.00	8	14.03	13.95	-8	1,247	-0.64%
2019/03/11	130	13.90	8	14.14	13.90	122	1,266	9.63%	大買/鉅額交易
2019/03/08	1	14.00	9	14.17	14.20	-8	1,293	-0.62%
2019/03/07	1	14.05	0	0.00	14.05	1	1,291	0.08%
2019/03/06	3	14.38	0	0.00	14.35	3	1,283	0.23%
2019/03/05	1	14.60	0	0.00	14.35	1	1,284	0.08%
2019/03/04	0	0.00	12	14.37	14.65	-12	1,267	-0.95%
2019/02/27	1	14.15	6	14.12	14.35	-5	1,194	-0.42%
2019/02/26	0	0.00	7	14.04	14.00	-7	1,141	-0.61%
2019/02/22	0	0.00	1	13.80	13.80	-1	1,127	-0.09%
2019/02/21	0	0.00	13	13.96	13.90	-13	1,126	-1.15%
2019/02/20	1	13.85	0	0.00	14.00	1	1,131	0.09%
2019/02/19	2	13.68	15	13.82	13.70	-13	1,121	-1.16%
2019/02/18	1	13.65	94	13.70	13.65	-93	1,131	-8.22%
2019/02/15	0	0.00	9	13.76	13.70	-9	1,132	-0.79%
2019/02/14	1	13.50	9	13.50	13.85	-8	1,126	-0.71%
2019/02/13	2	13.45	12	13.49	13.40	-10	1,084	-0.92%
2019/02/12	0	0.00	6	13.46	13.45	-6	1,085	-0.55%
2019/02/11	0	0.00	3	13.50	13.50	-3	1,093	-0.27%
2019/01/29	0	0.00	6	13.39	13.35	-6	1,079	-0.56%
2019/01/28	0	0.00	4	13.45	13.45	-4	1,083	-0.37%
2019/01/25	0	0.00	41	13.42	13.40	-41	1,091	-3.76%
2019/01/24	0	0.00	21	13.40	13.40	-21	1,095	-1.92%
2019/01/23	0	0.00	3	13.45	13.45	-3	1,099	-0.27%
2019/01/22	2	13.40	0	0.00	13.40	2	1,103	0.18%
2019/01/21	3	13.45	0	0.00	13.45	3	1,109	0.27%
2019/01/18	12	13.33	0	0.00	13.30	12	1,127	1.06%
2019/01/17	2	13.35	0	0.00	13.35	2	1,145	0.17%
2019/01/16	0	0.00	12	13.43	13.45	-12	1,151	-1.04%
2019/01/15	5	13.43	5	13.45	13.40	0	1,162	0.00%
2019/01/14	0	0.00	1	13.40	13.40	-1	1,248	-0.08%
2019/01/11	0	0.00	4	13.68	13.60	-4	1,330	-0.30%
2019/01/10	0	0.00	3	13.88	13.85	-3	1,343	-0.22%
2019/01/09	0	0.00	24	13.85	13.85	-24	1,348	-1.78%
2019/01/08	0	0.00	2	13.85	13.65	-2	1,363	-0.15%
2019/01/07	0	0.00	20	13.78	13.80	-20	1,370	-1.46%
2019/01/04	0	0.00	33	13.65	13.65	-33	1,381	-2.39%
2019/01/03	0	0.00	1	13.90	13.75	-1	1,403	-0.07%
2019/01/02	1	14.25	0	0.00	13.90	1	1,410	0.07%
2018/12/27	0	0.00	1	14.10	14.15	-1	1,467	-0.07%
2018/12/26	38	14.00	4	14.30	13.85	34	1,452	2.34%
2018/12/25	17	14.21	0	0.00	14.20	17	1,439	1.18%
2018/12/24	1	14.70	6	15.10	14.70	-5	1,467	-0.34%
2018/12/21	1	14.50	0	0.00	14.65	1	1,385	0.07%
2018/12/20	1	14.65	0	0.00	14.50	1	1,366	0.07%
2018/12/19	3	14.60	0	0.00	14.55	3	1,351	0.22%
2018/12/18	1	14.50	0	0.00	14.50	1	1,350	0.07%
2018/12/17	13	15.01	0	0.00	15.05	13	1,310	0.99%
2018/12/14	0	0.00	4	14.90	14.80	-4	1,252	-0.32%
2018/12/13	4	14.60	10	14.71	14.75	-6	1,260	-0.48%
2018/12/12	8	13.84	0	0.00	14.35	8	1,217	0.66%
2018/12/11	6	13.76	0	0.00	13.70	6	1,232	0.49%
2018/12/10	0	0.00	2	13.95	13.65	-2	1,273	-0.16%
2018/12/07	4	14.10	4	14.15	14.10	0	1,275	0.00%
2018/12/06	0	0.00	1	13.80	13.80	-1	1,276	-0.08%
2018/12/05	21	14.46	4	14.00	14.50	17	1,258	1.35%
2018/12/04	19	14.11	12	14.02	14.05	7	1,191	0.59%
2018/12/03	7	13.37	63	13.76	13.85	-56	1,179	-4.75%
2018/11/30	7	13.18	5	13.25	13.15	2	1,150	0.17%
2018/11/29	7	13.29	0	0.00	13.10	7	1,155	0.61%
2018/11/28	8	13.13	1	13.05	13.05	7	1,164	0.60%
2018/11/27	8	13.11	9	13.11	13.05	-1	1,191	-0.08%
2018/11/26	0	0.00	2	13.08	13.05	-2	1,229	-0.16%
2018/11/23	0	0.00	5	13.01	13.00	-5	1,235	-0.40%
2018/11/22	0	0.00	1	13.20	13.10	-1	1,245	-0.08%
2018/11/21	35	13.39	1	13.05	13.20	34	1,262	2.69%
2018/11/20	8	13.16	0	0.00	13.15	8	1,265	0.63%
2018/11/19	6	12.98	0	0.00	13.15	6	1,267	0.47%
2018/11/16	12	12.90	0	0.00	12.90	12	1,270	0.94%
2018/11/15	1	12.85	0	0.00	12.85	1	1,293	0.08%
2018/11/14	0	0.00	3	13.13	13.15	-3	1,284	-0.23%
2018/11/13	9	13.01	3	13.00	13.00	6	1,287	0.47%
2018/11/12	0	0.00	1	13.15	13.15	-1	1,302	-0.08%
2018/11/09	23	13.31	5	13.15	13.15	18	1,333	1.35%
2018/11/08	13	13.33	9	13.35	13.35	4	1,432	0.28%
2018/11/07	0	0.00	4	13.16	13.15	-4	1,450	-0.28%
2018/11/06	9	13.18	1	13.20	13.05	8	1,486	0.54%
2018/11/05	15	13.25	1	13.25	13.20	14	1,500	0.93%
2018/11/02	1	13.25	42	13.25	13.25	-41	1,514	-2.71%
2018/11/01	5	13.05	70	13.10	13.05	-65	1,519	-4.28%
2018/10/31	1	12.90	3	12.90	12.90	-2	1,550	-0.13%
2018/10/30	6	12.80	27	12.79	12.75	-21	1,571	-1.34%
2018/10/29	0	0.00	14	12.79	12.75	-14	1,619	-0.86%
2018/10/26	2	12.75	3	13.42	12.75	-1	1,681	-0.06%
2018/10/25	0	0.00	6	13.18	13.10	-6	1,696	-0.35%
2018/10/24	0	0.00	9	13.76	13.70	-9	1,686	-0.53%
2018/10/23	1	14.10	0	0.00	13.85	1	1,695	0.06%
2018/10/22	27	14.20	2	14.30	14.20	25	1,719	1.45%
2018/10/19	0	0.00	115	14.40	14.40	-115	1,663	-6.91%	大賣/鉅額交易
2018/10/18	4	13.65	0	0.00	13.65	4	1,596	0.25%
2018/10/17	96	14.15	13	14.12	14.15	83	1,629	5.09%
2018/10/16	24	14.15	0	0.00	14.05	24	1,699	1.41%
2018/10/15	3	14.40	0	0.00	14.40	3	1,751	0.17%
2018/10/12	0	0.00	7	14.15	14.15	-7	1,778	-0.39%
2018/10/11	23	14.35	0	0.00	14.10	23	1,789	1.29%
2018/10/08	13	15.59	9	15.80	15.80	4	1,788	0.22%
2018/10/04	6	15.63	0	0.00	15.35	6	1,745	0.34%
2018/10/03	19	15.84	3	15.73	15.70	16	1,771	0.90%
2018/10/02	3	15.80	0	0.00	15.80	3	1,789	0.17%
2018/10/01	7	15.68	0	0.00	15.65	7	1,818	0.38%
2018/09/28	0	0.00	1	15.80	15.70	-1	1,846	-0.05%
2018/09/27	26	15.47	10	15.55	15.45	16	1,849	0.86%
2018/09/26	10	15.33	0	0.00	15.35	10	1,852	0.54%
2018/09/25	1	15.35	0	0.00	15.35	1	1,881	0.05%
2018/09/19	0	0.00	1	15.75	15.65	-1	1,927	-0.05%
2018/09/18	6	15.65	0	0.00	15.65	6	1,909	0.31%
2018/09/17	1	15.60	3	15.75	15.60	-2	1,938	-0.10%
2018/09/14	0	0.00	2	15.30	15.95	-2	1,976	-0.10%
2018/09/13	0	0.00	9	14.91	15.05	-9	1,999	-0.45%
2018/09/12	1	14.70	0	0.00	14.70	1	2,103	0.05%
2018/09/11	10	14.75	0	0.00	14.75	10	2,148	0.47%
2018/09/10	3	14.62	0	0.00	14.50	3	2,184	0.14%
2018/09/07	1	15.45	0	0.00	15.30	1	2,243	0.04%
2018/09/06	0	0.00	4	15.30	15.30	-4	2,271	-0.18%
2018/09/03	0	0.00	12	16.06	16.05	-12	2,735	-0.44%
2018/08/30	1	15.35	0	0.00	15.35	1	3,023	0.03%
2018/08/24	3	15.38	0	0.00	15.35	3	3,607	0.08%
2018/08/20	0	0.00	6	15.25	15.25	-6	4,240	-0.14%
2018/08/16	3	15.55	1	15.50	15.55	2	4,374	0.05%
2018/08/15	0	0.00	21	15.50	15.50	-21	4,557	-0.46%
2018/08/14	3	16.75	3	17.10	17.10	0	4,626	0.00%
2018/08/13	1	16.50	0	0.00	16.55	1	5,090	0.02%
2018/08/10	0	0.00	12	17.35	17.35	-12	5,386	-0.22%
2018/08/09	0	0.00	12	17.55	17.45	-12	5,522	-0.22%
2018/08/08	0	0.00	11	17.80	17.75	-11	5,857	-0.19%
2018/08/07	3	17.78	9	17.69	17.80	-6	6,350	-0.09%
2018/08/06	0	0.00	9	17.68	17.40	-9	6,715	-0.13%
2018/08/03	0	0.00	8	18.08	17.65	-8	6,833	-0.12%
2018/08/02	0	0.00	10	18.21	17.95	-10	6,816	-0.15%
2018/08/01	8	18.40	1	18.65	18.40	7	6,771	0.10%
2018/07/31	10	18.68	0	0.00	18.65	10	6,768	0.15%
2018/07/30	3	19.10	0	0.00	18.70	3	6,838	0.04%
2018/07/27	3	19.05	0	0.00	19.10	3	6,838	0.04%
2018/07/26	13	19.00	4	19.00	19.00	9	6,831	0.13%
2018/07/25	14	18.98	0	0.00	18.95	14	6,833	0.20%
2018/07/24	28	19.06	0	0.00	19.05	28	6,857	0.41%
2018/07/23	1	19.00	3	19.45	19.00	-2	6,854	-0.03%
2018/07/20	0	0.00	15	19.45	19.45	-15	6,925	-0.22%
2018/07/19	0	0.00	1	18.90	18.80	-1	7,062	-0.01%
2018/07/17	3	18.95	0	0.00	19.05	3	7,474	0.04%
2018/07/10	0	0.00	22	19.96	19.95	-22	7,978	-0.28%
2018/07/09	0	0.00	13	19.81	19.95	-13	8,030	-0.16%
2018/07/06	10	19.00	0	0.00	19.00	10	7,991	0.13%
2018/07/05	11	18.90	0	0.00	18.90	11	7,981	0.14%
2018/06/29	0	0.00	13	19.90	19.90	-13	8,458	-0.15%
2018/06/27	1	19.85	0	0.00	19.90	1	8,445	0.01%
2018/06/26	0	0.00	18	20.06	20.05	-18	8,424	-0.21%
2018/06/25	0	0.00	4	20.45	20.30	-4	8,384	-0.05%
2018/06/22	0	0.00	20	20.10	20.10	-20	8,315	-0.24%
2018/06/21	0	0.00	11	20.30	20.30	-11	8,252	-0.13%
2018/06/20	10	19.90	0	0.00	19.85	10	8,142	0.12%
2018/06/15	5	19.80	0	0.00	19.80	5	8,055	0.06%
2018/06/13	35	19.91	0	0.00	19.85	35	7,932	0.44%
2018/06/12	50	20.30	0	0.00	20.15	50	7,857	0.64%
2018/06/08	0	0.00	1	20.90	21.15	-1	7,432	-0.01%
2018/06/07	1	20.95	0	0.00	20.90	1	7,308	0.01%
2018/06/06	0	0.00	102	20.72	20.85	-102	7,087	-1.44%	大賣/鉅額交易
2018/06/05	0	0.00	6	20.51	20.50	-6	6,998	-0.09%
2018/06/04	18	20.67	26	20.46	20.45	-8	6,912	-0.12%
2018/05/31	0	0.00	12	20.30	20.10	-12	6,452	-0.19%
2018/05/30	0	0.00	7	20.35	20.50	-7	6,343	-0.11%
2018/05/29	39	20.50	0	0.00	20.15	39	6,060	0.64%
2018/05/28	50	19.84	7	19.95	19.85	43	5,884	0.73%
2018/05/25	38	19.70	0	0.00	19.65	38	5,762	0.66%
2018/05/24	4	20.10	0	0.00	20.00	4	5,680	0.07%
2018/05/23	16	20.11	0	0.00	20.20	16	5,600	0.29%
2018/05/22	2	19.80	0	0.00	19.55	2	5,386	0.04%
2018/05/21	140	20.15	40	20.41	20.15	100	5,213	1.92%	大買/
2018/05/18	7	19.64	117	20.20	20.20	-110	4,717	-2.33%	大賣/鉅額交易
2018/05/17	0	0.00	1	19.15	19.15	-1	4,384	-0.02%
2018/05/16	0	0.00	14	19.51	19.55	-14	4,230	-0.33%
2018/05/15	120	18.74	84	19.11	19.15	36	3,882	0.93%	大買/
2018/05/14	0	0.00	194	18.00	17.80	-194	3,403	-5.70%	大賣/鉅額交易
2018/05/11	4	16.65	40	17.66	17.65	-36	3,007	-1.20%
2018/05/10	3	16.35	13	16.45	16.45	-10	2,866	-0.35%
2018/05/09	6	16.08	0	0.00	16.25	6	2,829	0.21%
2018/05/08	24	15.89	0	0.00	15.90	24	2,808	0.85%
2018/05/07	70	15.90	0	0.00	15.70	70	2,780	2.52%
2018/05/04	24	16.62	0	0.00	16.50	24	2,704	0.89%
2018/05/03	80	16.64	0	0.00	16.55	80	2,688	2.98%
2018/05/02	21	16.90	0	0.00	16.90	21	2,661	0.79%
2018/04/27	36	17.00	0	0.00	17.00	36	2,593	1.39%
2018/04/26	0	0.00	61	17.77	16.90	-61	2,562	-2.38%
2018/04/25	3	16.55	76	17.85	18.50	-73	2,422	-3.01%
2018/04/24	3	17.40	44	16.93	16.90	-41	2,216	-1.85%
2018/04/23	7	17.70	0	0.00	17.70	7	2,103	0.33%
2018/04/20	7	16.00	39	17.57	17.70	-32	1,755	-1.82%
2018/04/19	123	16.09	0	0.00	16.10	123	1,439	8.55%	大買/鉅額交易
2018/04/18	57	15.70	0	0.00	15.60	57	1,266	4.50%
2018/04/17	19	15.50	0	0.00	15.50	19	1,258	1.51%
2018/04/16	1	15.70	0	0.00	15.70	1	1,291	0.08%
2018/04/13	0	0.00	23	15.85	15.85	-23	1,289	-1.78%
2018/04/12	18	15.45	0	0.00	15.45	18	1,281	1.40%
2018/04/11	27	15.26	0	0.00	15.25	27	1,279	2.11%
2018/04/10	0	0.00	13	15.40	15.40	-13	1,261	-1.03%
2018/04/09	3	15.70	0	0.00	15.55	3	840	0.36%
2018/04/03	0	0.00	3	15.60	15.60	-3	812	-0.37%
2018/04/02	0	0.00	4	14.95	14.95	-4	755	-0.53%
2018/03/29	0	0.00	1	13.80	13.80	-1	696	-0.14%
2018/03/28	0	0.00	3	13.70	13.70	-3	712	-0.42%
2018/03/27	0	0.00	3	13.75	13.75	-3	790	-0.38%
2018/03/26	0	0.00	3	13.65	13.65	-3	793	-0.38%
2018/03/20	1	14.15	0	0.00	14.00	1	800	0.12%
2018/03/16	0	0.00	3	14.25	14.25	-3	798	-0.38%
2018/03/13	2	14.30	0	0.00	14.30	2	806	0.25%
2018/03/02	1	13.90	0	0.00	13.90	1	842	0.12%
2018/03/01	3	14.00	0	0.00	14.00	3	863	0.35%
2018/02/27	0	0.00	1	14.00	14.00	-1	890	-0.11%
2018/02/26	0	0.00	1	14.15	14.15	-1	909	-0.11%
2018/02/23	3	14.10	0	0.00	14.10	3	934	0.32%
2018/02/22	1	13.95	0	0.00	13.95	1	962	0.10%
2018/02/12	0	0.00	2	13.65	13.65	-2	994	-0.20%
2018/02/09	0	0.00	2	13.45	13.45	-2	1,001	-0.20%
2018/02/07	3	13.60	0	0.00	13.60	3	1,017	0.29%
2018/02/06	2	13.40	0	0.00	13.40	2	1,050	0.19%
2018/02/05	2	14.40	0	0.00	14.40	2	1,025	0.20%
2018/01/08	0	0.00	2	15.40	15.40	-2	932	-0.21%
2018/01/05	2	14.85	0	0.00	14.85	2	864	0.23%