國揚 (2505)-凱基-台北券商分點個股進出

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－凱基-台北券商分點個股進出

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

凱基-台北券商分點個股進出
凱基-台北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	2	21.33	15	21.69	22.00	-13	329	-3.95%
2024/11/19	33	21.41	0	0.00	21.50	33	342	9.64%
2024/11/18	6	21.31	4	21.20	21.20	2	357	0.56%
2024/11/15	9	20.96	2	21.15	21.15	7	395	1.77%
2024/11/14	5	21.07	15	20.85	20.80	-10	420	-2.38%
2024/11/13	14	21.10	12	21.13	21.30	2	423	0.47%
2024/11/12	2	21.43	33	21.50	21.50	-31	429	-7.22%
2024/11/11	34	21.47	2	21.75	21.75	32	429	7.45%
2024/11/08	0	0.00	5	21.71	21.60	-5	431	-1.16%
2024/11/07	3	21.45	6	21.60	21.80	-3	441	-0.68%
2024/11/06	0	0.00	3	21.45	21.40	-3	448	-0.67%
2024/11/05	8	21.44	3	21.50	21.35	5	459	1.09%
2024/11/04	2	21.55	0	0.00	21.30	2	500	0.40%
2024/11/01	17	21.21	7	21.34	21.75	10	544	1.84%
2024/10/30	7	20.81	7	21.07	21.05	0	573	0.00%
2024/10/29	23	20.86	10	21.13	20.80	13	629	2.07%
2024/10/28	13	21.47	2	21.45	21.45	11	637	1.73%
2024/10/25	22	21.50	0	0.00	21.40	22	657	3.35%
2024/10/24	29	21.82	98	21.79	21.65	-69	726	-9.49%
2024/10/23	11	22.15	10	22.13	22.10	1	730	0.14%
2024/10/22	14	22.14	0	0.00	22.10	14	745	1.88%
2024/10/21	18	22.18	17	22.26	22.20	1	759	0.13%
2024/10/18	8	22.33	24	22.43	22.45	-16	782	-2.04%
2024/10/17	11	22.27	5	22.39	22.50	6	796	0.75%
2024/10/16	65	22.14	1	22.10	22.10	64	819	7.81%
2024/10/15	6	22.40	24	22.28	22.25	-18	838	-2.15%
2024/10/14	72	22.20	23	22.39	22.50	49	884	5.54%
2024/10/11	42	22.05	1	22.25	22.00	41	892	4.59%
2024/10/09	23	22.17	62	22.15	21.90	-39	895	-4.35%
2024/10/08	13	22.38	41	22.37	22.30	-28	899	-3.11%
2024/10/07	22	22.57	7	22.66	22.60	15	910	1.65%
2024/10/04	67	22.32	7	22.50	22.50	60	920	6.52%
2024/10/01	10	22.55	6.1	22.90	22.55	3.9	918	0.43%
2024/09/30	9	23.52	33	23.28	23.25	-24	924	-2.60%
2024/09/27	38	23.27	13	23.45	23.45	25	926	2.70%
2024/09/26	10	23.22	19	23.21	22.90	-9	931	-0.97%
2024/09/25	16	23.21	44	23.20	23.10	-28	954	-2.93%
2024/09/24	9	23.35	69	23.11	22.90	-60	957	-6.26%
2024/09/23	89	23.15	100	23.19	23.05	-11	953	-1.15%
2024/09/20	73	24.46	253.1	24.40	24.20	-180.1	932	-19.30%	大賣/鉅額交易
2024/09/19	48	25.04	38	25.18	25.15	10	912	1.10%
2024/09/18	18	24.71	15	24.84	24.65	3	916	0.33%
2024/09/16	25	24.77	0	0.00	24.70	25	928	2.69%
2024/09/13	27	24.59	10	24.69	24.40	17	937	1.81%
2024/09/12	10	24.47	20	24.56	24.40	-10	945	-1.06%
2024/09/11	16	24.32	11	24.49	24.40	5	953	0.52%
2024/09/10	16	24.43	41	25.09	24.50	-25	958	-2.61%
2024/09/09	21	24.72	25	24.54	24.70	-4	975	-0.41%
2024/09/06	4	25.41	17	25.49	25.35	-13	985	-1.32%
2024/09/05	34	25.87	10	25.97	25.55	24	1,015	2.36%
2024/09/04	39	25.51	91	25.42	25.20	-52	1,099	-4.73%
2024/09/03	5	26.80	45	26.78	26.70	-40	1,129	-3.54%
2024/09/02	20	27.28	76	27.22	26.90	-56	1,138	-4.92%
2024/08/30	18	27.12	17	27.03	27.00	1	1,145	0.09%
2024/08/29	26	26.71	19	26.73	26.90	7	1,153	0.61%
2024/08/28	10	27.16	28	27.00	27.05	-18	1,164	-1.55%
2024/08/27	22	26.86	17.7	26.96	26.95	4.3	1,181	0.36%
2024/08/26	49	26.84	22	26.79	26.65	27	1,187	2.27%
2024/08/23	33	26.58	171	26.39	26.65	-138	1,190	-11.60%	大賣/鉅額交易
2024/08/22	16	27.56	58	27.26	27.05	-42	1,184	-3.54%
2024/08/21	115	27.67	46	27.85	28.05	69	1,183	5.83%	大買/
2024/08/20	57	28.70	90	28.92	28.50	-33	1,185	-2.78%
2024/08/19	191	29.64	150	29.53	29.50	41	1,190	3.44%	大買/大賣/
2024/08/16	231	28.55	71	28.38	28.65	160	1,166	13.71%	大買/鉅額交易
2024/08/15	64	27.27	30	27.08	27.35	34	1,157	2.94%
2024/08/14	58	26.40	6.1	26.46	26.55	52	1,172	4.43%
2024/08/13	4	25.49	29	25.35	25.55	-25	1,187	-2.11%
2024/08/12	24	25.88	19	25.98	25.65	5	1,209	0.41%
2024/08/09	106	25.63	35	25.42	25.35	71	1,232	5.76%	大買/
2024/08/08	55	24.66	18	24.54	24.85	37	1,265	2.92%
2024/08/07	68	25.24	50.6	25.14	25.40	17.4	1,273	1.37%
2024/08/06	168	24.39	159.1	24.93	24.50	8.9	1,291	0.69%	大買/大賣/
2024/08/05	43	26.15	371.7	26.02	25.80	-328.7	1,283	-25.61%	大賣/鉅額交易
2024/08/02	6	29.20	201	29.11	28.60	-195	1,272	-15.32%	大賣/鉅額交易
2024/08/01	359	30.10	80	29.71	30.20	279	1,310	21.30%	大買/鉅額交易
2024/07/31	16	29.16	48	29.20	28.85	-32	1,322	-2.42%
2024/07/30	74	28.96	143	29.03	29.15	-69	1,456	-4.74%	大賣/
2024/07/29	328	29.97	182	29.82	29.00	146	1,578	9.25%	大買/大賣/鉅額交易
2024/07/26	15	28.00	91	28.18	28.60	-76	1,627	-4.67%
2024/07/23	44	28.42	51	28.39	28.40	-7	1,851	-0.38%
2024/07/22	9	27.46	84	27.41	27.60	-75	2,139	-3.51%
2024/07/19	40	28.06	57	27.97	28.00	-17	2,201	-0.77%
2024/07/18	38	29.01	50	28.99	28.85	-12	2,220	-0.54%
2024/07/17	89	29.30	32	29.27	29.15	57	2,333	2.44%
2024/07/16	79	28.95	54	29.04	28.95	25	2,423	1.03%
2024/07/15	239	28.46	120	28.78	28.85	119	2,418	4.92%	大買/大賣/鉅額交易
2024/07/12	49	28.01	17	28.05	27.55	32	2,394	1.34%
2024/07/11	41	27.70	14	27.87	27.85	27	2,392	1.13%
2024/07/10	31	27.42	12	27.60	27.70	19	2,403	0.79%
2024/07/09	8	27.23	43	27.26	26.80	-35	2,409	-1.45%
2024/07/08	34	27.79	30	27.87	27.70	4	2,406	0.17%
2024/07/05	7	28.00	11	27.85	27.85	-4	2,412	-0.17%
2024/07/04	86	27.97	15	27.85	27.90	71	2,426	2.93%
2024/07/03	5.1	27.88	19	27.94	27.85	-13.9	2,432	-0.57%
2024/07/02	24	27.86	32	28.02	28.00	-8	2,444	-0.33%
2024/07/01	263	28.03	24	28.04	28.10	239	2,473	9.66%	大買/鉅額交易
2024/06/28	29	26.84	46	27.09	27.15	-17	2,476	-0.69%
2024/06/27	36	26.44	47	26.54	26.65	-11	2,494	-0.44%
2024/06/26	8	26.76	48.5	26.62	26.50	-40.5	2,546	-1.59%
2024/06/25	18	26.86	53	26.76	26.65	-35	2,576	-1.36%
2024/06/24	30	27.08	57	26.97	26.85	-27	2,594	-1.04%
2024/06/21	80	27.12	151	27.17	27.10	-71	2,627	-2.70%	大賣/
2024/06/20	58	27.02	138	27.07	27.10	-80	2,640	-3.03%	大賣/
2024/06/19	69	27.25	25	27.33	27.20	44	2,681	1.64%
2024/06/18	53	27.43	149	27.43	27.35	-96	2,744	-3.50%	大賣/
2024/06/17	21	27.65	121	27.58	27.45	-100	2,782	-3.59%	大賣/
2024/06/14	110	27.99	77	27.89	28.00	33	2,780	1.19%	大買/
2024/06/13	61.3	27.42	69	27.54	27.50	-7.7	2,775	-0.28%
2024/06/12	70	27.79	199	27.95	27.75	-129	2,765	-4.67%	大賣/鉅額交易
2024/06/11	522	29.99	528	29.79	29.00	-6	2,737	-0.22%	大買/大賣/
2024/06/07	503	29.02	65	28.83	29.35	438	2,654	16.50%	大買/鉅額交易
2024/06/06	87	27.78	68	27.90	27.95	19	2,619	0.73%
2024/06/05	72	28.12	73	28.29	28.10	-1	2,612	-0.04%
2024/06/04	151	28.04	68	28.12	28.20	83	2,611	3.18%	大買/
2024/06/03	68	27.63	81	27.57	27.85	-13	2,610	-0.50%
2024/05/31	299	27.67	9	26.97	27.60	290	2,599	11.15%	大買/鉅額交易
2024/05/30	27	26.59	42	26.63	26.70	-15	2,581	-0.58%
2024/05/29	128	26.24	288	26.43	26.60	-160	2,580	-6.20%	大買/大賣/鉅額交易
2024/05/28	55	26.38	45	26.48	26.35	10	2,571	0.39%
2024/05/27	50	26.41	34	26.59	26.30	16	2,565	0.62%
2024/05/24	71	26.63	217	26.68	26.65	-146	2,560	-5.70%	大賣/鉅額交易
2024/05/23	86	27.11	235	27.31	27.05	-149	2,551	-5.84%	大賣/鉅額交易
2024/05/22	58	28.05	169	28.14	28.15	-111	2,542	-4.37%	大賣/鉅額交易
2024/05/21	12	28.35	184	28.38	28.25	-172	2,535	-6.78%	大賣/鉅額交易
2024/05/20	163	29.36	119	29.34	29.20	44	2,533	1.74%	大買/大賣/
2024/05/17	237	28.65	115	28.69	29.05	122	2,512	4.85%	大買/大賣/鉅額交易
2024/05/16	101	28.38	113	28.10	28.60	-12	2,497	-0.48%	大買/大賣/
2024/05/15	65	27.93	280	27.99	27.60	-215	2,476	-8.68%	大賣/鉅額交易
2024/05/14	75	28.59	300	28.69	28.30	-225	2,458	-9.15%	大賣/鉅額交易
2024/05/13	110	29.43	143	29.62	29.45	-33	2,417	-1.36%	大買/大賣/
2024/05/10	331	29.78	118	29.73	29.70	213	2,403	8.86%	大買/大賣/鉅額交易
2024/05/09	67	29.27	265	29.25	29.05	-198	2,376	-8.33%	大賣/鉅額交易
2024/05/08	241	29.47	98	29.56	29.15	143	2,351	6.08%	大買/鉅額交易
2024/05/07	229.1	30.36	420	30.35	30.15	-191	2,319	-8.23%	大買/大賣/鉅額交易
2024/05/06	312	30.98	257	31.26	31.40	55	2,252	2.44%	大買/大賣/
2024/05/03	233	31.23	332	31.17	31.40	-99	2,183	-4.53%	大買/大賣/
2024/05/02	982	30.18	300	29.91	31.15	682	2,041	33.40%	大買/大賣/鉅額交易
2024/04/30	188	28.57	393	29.56	28.35	-205	1,904	-10.77%	大買/大賣/鉅額交易
2024/04/29	153	30.72	479	31.15	30.70	-326	1,787	-18.23%	大買/大賣/鉅額交易
2024/04/26	873	30.98	997	30.72	31.30	-124	1,557	-7.96%	大買/大賣/鉅額交易
2024/04/25	33	28.83	418	28.65	28.85	-385	1,258	-30.59%	大賣/鉅額交易
2024/04/24	372	28.75	129	28.67	28.55	243	1,186	20.49%	大買/大賣/鉅額交易
2024/04/23	398	28.38	660	28.40	28.70	-262	1,161	-22.55%	大買/大賣/鉅額交易
2024/04/22	415	29.17	466.3	28.64	28.20	-51.3	1,049	-4.89%	大買/大賣/
2024/04/19	71	27.28	179	27.16	27.05	-108	952	-11.34%	大賣/鉅額交易
2024/04/18	28	27.38	65	27.50	27.70	-37	940	-3.94%
2024/04/17	27	26.90	2	26.98	26.80	25	924	2.71%
2024/04/16	129	26.66	42	26.81	26.95	87	927	9.38%	大買/
2024/04/15	8	27.28	56	27.31	27.45	-48	929	-5.17%
2024/04/12	62	27.92	50	27.97	27.80	12	922	1.30%
2024/04/11	85	27.64	224	27.50	27.70	-139	935	-14.86%	大賣/鉅額交易
2024/04/10	149	28.38	82	28.34	28.25	67	929	7.20%	大買/
2024/04/09	138	28.07	54	28.06	28.10	84	929	9.03%	大買/
2024/04/08	103	27.20	79	27.29	27.35	24	924	2.59%	大買/
2024/04/03	71	26.77	146	26.85	26.70	-75	923	-8.13%	大賣/
2024/04/02	105	27.48	76	28.05	27.60	29	908	3.19%	大買/
2024/04/01	137	28.31	86	28.40	28.10	51	896	5.69%	大買/
2024/03/29	166	28.39	142	28.33	27.65	24	884	2.71%	大買/大賣/
2024/03/28	158	27.09	21	27.65	27.65	137	848	16.14%	大買/鉅額交易
2024/03/27	198	26.72	158	26.78	26.80	40	830	4.82%	大買/大賣/
2024/03/26	179	26.71	89	26.68	26.65	90	869	10.35%	大買/
2024/03/25	147	25.89	80	26.12	26.55	67	864	7.75%	大買/
2024/03/22	138	25.74	391	25.97	26.20	-253	927	-27.27%	大買/大賣/鉅額交易
2024/03/21	207	25.35	138	25.33	25.80	69	994	6.94%	大買/大賣/
2024/03/20	226	23.65	88	24.26	24.45	138	938	14.70%	大買/鉅額交易
2024/03/19	31	22.67	21.1	22.67	22.85	9.9	894	1.11%
2024/03/18	49	22.84	172	22.75	22.65	-123	892	-13.79%	大賣/鉅額交易
2024/03/15	1	22.35	62	22.65	22.75	-61	876	-6.96%
2024/03/14	130	22.44	42	22.48	22.45	88	871	10.10%	大買/
2024/03/13	69	22.36	5	22.51	22.35	64	869	7.36%
2024/03/12	88	22.39	55	22.56	22.50	33	870	3.79%
2024/03/11	67	22.12	4	22.11	22.10	63	864	7.28%
2024/03/08	8	22.03	171	21.96	22.00	-163	862	-18.90%	大賣/鉅額交易
2024/03/07	136	22.14	47	22.14	22.30	89	857	10.38%	大買/
2024/03/06	3	22.23	18	22.24	22.15	-15	847	-1.77%
2024/03/05	5	21.96	5	21.98	22.00	0	843	0.00%
2024/03/04	1	22.15	70	22.12	22.00	-69	839	-8.22%
2024/03/01	0	0.00	33	22.36	22.25	-33	833	-3.96%
2024/02/29	24	22.60	19	22.78	22.65	5	828	0.60%
2024/02/27	100	22.60	48	22.66	22.55	52	824	6.30%
2024/02/26	81	22.99	49	22.91	23.00	32	816	3.92%
2024/02/23	66	23.15	17	23.10	23.05	49	808	6.06%
2024/02/22	20	23.22	62.5	22.97	23.20	-42.5	796	-5.33%
2024/02/21	123	22.57	218	22.60	22.90	-95	788	-12.04%	大買/大賣/
2024/02/20	0	0.00	34	22.47	22.35	-34	774	-4.39%
2024/02/19	69	22.42	53	22.49	22.50	16	773	2.07%
2024/02/16	81	21.85	3	21.97	22.00	78	767	10.17%
2024/02/15	44	21.56	52	21.55	21.50	-8	764	-1.05%
2024/02/05	0	0.00	10	21.90	21.80	-10	754	-1.33%
2024/02/02	1	21.90	9	21.93	22.00	-8	751	-1.06%
2024/02/01	13	21.98	3	22.02	22.00	10	749	1.33%
2024/01/31	51	22.27	65	22.14	21.90	-14	747	-1.87%
2024/01/30	24	22.00	35.5	22.00	22.05	-11.5	741	-1.55%
2024/01/29	0	0.00	4	22.05	22.05	-4	739	-0.54%
2024/01/26	6	22.13	7	22.23	22.20	-1	738	-0.14%
2024/01/25	2	22.40	50	22.40	22.00	-48	736	-6.51%
2024/01/24	13	22.41	20	22.36	22.45	-7	731	-0.96%
2024/01/23	43	21.87	2.2	22.08	22.20	40.8	727	5.61%
2024/01/22	114	21.63	12	21.80	21.70	102	721	14.13%	大買/鉅額交易
2024/01/19	21	21.41	19	21.51	21.50	2	713	0.28%
2024/01/18	26	21.59	11	21.50	21.50	15	707	2.12%
2024/01/17	67	21.59	77	21.84	21.55	-10	703	-1.42%
2024/01/16	20	22.35	129	22.73	22.30	-109	683	-15.95%	大賣/鉅額交易
2024/01/15	54	23.03	11	22.84	23.00	43	666	6.45%
2024/01/12	3	22.70	60	22.81	22.70	-57	652	-8.74%
2024/01/11	47	23.12	30	23.13	23.00	17	646	2.63%
2024/01/10	47	22.79	80	22.86	22.75	-33	639	-5.16%
2024/01/09	142	23.11	87	23.12	23.05	55	626	8.77%	大買/
2024/01/08	30	23.68	10	23.95	23.55	20	607	3.29%
2024/01/05	149	23.67	38	23.71	23.80	111	595	18.63%	大買/鉅額交易
2024/01/04	156	23.16	15	23.08	23.20	141	573	24.58%	大買/鉅額交易
2024/01/03	32	23.04	50	23.02	22.90	-18	562	-3.20%
2024/01/02	0	0.00	32	23.64	23.40	-32	544	-5.88%
2023/12/29	20	23.30	25	23.58	23.50	-5	533	-0.94%
2023/12/28	90	23.28	12	23.60	23.60	78	519	15.01%
2023/12/27	108	22.99	89	22.85	22.95	19	499	3.80%	大買/
2023/12/26	196	22.29	23.6	22.47	22.60	172.4	482	35.77%	大買/鉅額交易
2023/12/25	38	22.77	190	22.77	22.40	-152	468	-32.44%	大賣/鉅額交易
2023/12/22	90	22.07	45	22.11	22.40	45	446	10.07%
2023/12/21	221	22.36	219	22.54	22.15	2	429	0.47%	大買/大賣/
2023/12/20	165	21.60	86	21.57	21.75	79	373	21.13%	大買/
2023/12/19	118	21.16	554	21.24	21.55	-436	340	-127.99%	大買/大賣/鉅額交易
2023/12/18	349	20.91	72	21.06	21.20	277	253	109.41%	大買/鉅額交易
2023/12/15	41	19.43	0	0.00	19.30	41	135	30.15%
2023/12/14	34	19.13	3	19.15	19.15	31	122	25.32%
2023/12/13	18	18.99	2	19.00	19.00	16	122	13.11%
2023/12/12	6	18.86	1	19.00	19.00	5	120	4.16%
2023/12/11	2	18.85	1	18.95	18.95	1	121	0.83%
2023/12/08	17	18.90	2.1	18.90	18.90	14.9	124	12.01%
2023/12/07	14	18.94	3	19.00	19.00	11	122	8.96%
2023/12/06	11	18.65	1	18.70	18.70	10	118	8.47%
2023/12/05	12	18.67	0	0.00	18.60	12	118	10.14%
2023/12/04	11	18.86	3	18.80	18.80	8	119	6.72%
2023/12/01	4	18.75	1	18.75	18.75	3	115	2.61%
2023/11/30	6	18.71	1	18.80	18.80	5	119	4.18%
2023/11/29	11	18.70	1	18.80	18.80	10	123	8.10%
2023/11/28	17	18.67	1	18.70	18.70	16	126	12.67%
2023/11/27	19	18.73	1	18.60	18.60	18	129	13.85%
2023/11/24	9	18.79	8	18.87	18.75	1	130	0.77%
2023/11/22	4	18.83	2	18.83	18.85	2	129	1.54%
2023/11/21	29	18.74	3	18.73	18.70	26	129	20.14%
2023/11/20	21	18.65	5	18.66	18.70	16	129	12.35%
2023/11/17	21	18.62	2	18.60	18.60	19	129	14.69%
2023/11/16	10	18.39	1	18.50	18.50	9	129	6.97%
2023/11/15	11	18.25	1	18.40	18.40	10	133	7.47%
2023/11/14	1	18.15	1	18.20	18.20	0	140	0.00%
2023/11/13	0	0.00	3	18.22	18.20	-3	145	-2.06%
2023/11/10	0	0.00	1	18.15	18.15	-1	157	-0.64%
2023/11/09	1	18.10	1	18.15	18.15	0	161	0.00%
2023/11/08	3	18.27	0	0.00	18.20	3	166	1.81%
2023/11/07	3	18.37	2	18.43	18.45	1	169	0.59%
2023/11/06	1	18.30	2	18.40	18.40	-1	172	-0.58%
2023/11/03	3	18.10	1	18.35	18.35	2	175	1.14%
2023/11/02	0	0.00	2	17.98	17.95	-2	178	-1.12%
2023/11/01	0	0.00	2	17.98	18.00	-2	183	-1.09%
2023/10/31	21	17.95	1	18.00	18.00	20	191	10.45%
2023/10/30	6	17.98	1	18.00	18.00	5	201	2.48%
2023/10/27	10	17.80	1	17.85	17.85	9	214	4.20%
2023/10/26	5	17.81	1	17.80	17.80	4	226	1.77%
2023/10/25	13	17.82	1	17.90	17.90	12	237	5.06%
2023/10/24	2	17.73	3	17.85	17.85	-1	245	-0.41%
2023/10/23	1	17.90	1	17.85	17.85	0	251	0.00%
2023/10/20	0	0.00	19	17.82	17.90	-19	262	-7.24%
2023/10/19	0	0.00	17	18.01	18.00	-17	272	-6.24%
2023/10/18	0	0.00	21	18.08	18.25	-21	278	-7.55%
2023/10/17	1	18.30	1	18.20	18.20	0	280	0.00%
2023/10/16	4	18.14	6	18.21	18.25	-2	286	-0.70%
2023/10/13	2	18.30	5	18.23	18.25	-3	291	-1.03%
2023/10/12	2	18.23	1	18.30	18.30	1	294	0.34%
2023/10/11	12	18.10	15	18.25	18.25	-3	295	-1.02%
2023/10/06	9	18.10	2	18.13	18.10	7	298	2.34%
2023/10/05	11	18.05	8	18.09	18.10	3	302	0.99%
2023/10/04	0	0.00	7	18.10	18.05	-7	306	-2.29%
2023/10/03	0	0.00	6	18.33	18.45	-6	310	-1.93%
2023/10/02	1	18.25	13	18.21	18.30	-12	313	-3.83%
2023/09/28	8	18.05	11	18.06	18.05	-3	316	-0.95%
2023/09/27	1	18.00	12	18.14	18.00	-11	319	-3.44%
2023/09/26	0	0.00	11	18.23	18.15	-11	320	-3.43%
2023/09/25	7	18.16	29	18.26	18.35	-22	323	-6.80%
2023/09/22	0	0.00	5	18.32	18.25	-5	320	-1.56%
2023/09/21	0	0.00	53.1	18.37	18.40	-53.1	320	-16.55%
2023/09/20	0	0.00	2	18.63	18.50	-2	319	-0.63%
2023/09/19	7	18.69	2	18.73	18.70	5	317	1.57%
2023/09/18	29	18.68	4	18.73	18.75	25	317	7.88%
2023/09/15	7	18.80	2	18.88	18.70	5	317	1.58%
2023/09/14	9	18.75	2	18.83	18.90	7	318	2.20%
2023/09/13	0	0.00	4	18.78	18.80	-4	323	-1.24%
2023/09/12	2	18.65	12	18.74	18.70	-10	326	-3.06%
2023/09/11	0	0.00	17	18.66	18.75	-17	327	-5.19%
2023/09/08	48	18.66	12	18.75	18.75	36	328	10.95%
2023/09/07	5	18.75	29	18.76	18.70	-24	328	-7.30%
2023/09/06	6	18.95	28	18.97	18.90	-22	326	-6.74%
2023/09/05	8	19.08	6	19.08	19.05	2	328	0.61%
2023/09/04	4	19.03	6	19.02	19.05	-2	324	-0.62%
2023/09/01	2	19.05	40	19.00	19.05	-38	325	-11.68%
2023/08/31	6	19.00	40	19.06	19.00	-34	323	-10.52%
2023/08/30	10	18.95	4	19.05	19.00	6	320	1.87%
2023/08/29	2	18.95	7	18.95	18.95	-5	324	-1.54%
2023/08/28	5	18.87	15	18.96	18.90	-10	328	-3.05%
2023/08/25	4	18.80	12	18.83	18.85	-8	328	-2.43%
2023/08/24	2	18.80	30	18.81	18.80	-28	332	-8.41%
2023/08/23	2	18.80	13.1	18.82	18.80	-11.1	337	-3.30%
2023/08/22	19	18.90	11	19.00	18.90	8	342	2.33%
2023/08/21	6	18.90	108	18.79	18.90	-102	346	-29.41%	大賣/鉅額交易
2023/08/18	13	19.05	84	19.00	18.90	-71	346	-20.50%
2023/08/17	39	19.41	10	19.31	19.30	29	345	8.39%
2023/08/16	196	19.29	14	19.40	19.40	182	345	52.67%	大買/鉅額交易
2023/08/15	16	19.13	0	0.00	19.20	16	345	4.63%
2023/08/14	6	19.10	18	19.05	19.10	-12	353	-3.40%
2023/08/11	21	19.18	3	19.25	19.20	18	355	5.06%
2023/08/10	10	19.05	12	19.11	19.15	-2	353	-0.57%
2023/08/09	28	19.01	3	19.07	19.10	25	352	7.09%
2023/08/08	42	18.93	35	18.95	19.00	7	353	1.98%
2023/08/07	9	19.15	35	19.13	19.00	-26	352	-7.38%
2023/08/04	66	19.44	5	19.24	19.15	61	349	17.46%
2023/08/02	53	19.55	11	19.51	19.50	42	343	12.21%
2023/08/01	42	19.42	174	19.27	19.50	-132	333	-39.56%	大賣/鉅額交易
2023/07/31	77	19.42	14	19.30	19.30	63	324	19.39%
2023/07/28	61	18.91	18	19.00	19.05	43	313	13.73%
2023/07/27	77	18.87	10	18.85	18.85	67	302	22.13%
2023/07/26	57	18.64	0	0.00	18.65	57	298	19.09%
2023/07/25	95	18.42	36	18.49	18.50	59	292	20.14%
2023/07/24	30	17.84	37	17.79	18.15	-7	282	-2.47%
2023/07/21	59	17.79	14	17.70	17.70	45	273	16.43%
2023/07/20	16	17.54	7	17.51	17.60	9	273	3.29%
2023/07/19	0	0.00	13	17.17	17.40	-13	270	-4.81%
2023/07/18	6	17.15	42	17.14	17.15	-36	268	-13.41%
2023/07/17	0	0.00	14	17.30	17.30	-14	265	-5.27%
2023/07/14	10	17.29	7	17.31	17.25	3	263	1.14%
2023/07/13	0	0.00	25	17.31	17.30	-25	266	-9.40%
2023/07/12	0	0.00	16	17.47	17.35	-16	264	-6.06%
2023/07/11	1	17.55	19	17.59	17.55	-18	261	-6.88%
2023/07/10	19	17.76	68	17.80	17.70	-49	258	-18.95%
2023/07/07	0	0.00	21	18.09	18.00	-21	254	-8.25%
2023/07/06	33	18.32	22	18.33	18.30	11	252	4.36%
2023/07/05	54	18.35	1	18.35	18.35	53	248	21.36%
2023/07/04	15	18.39	0	0.00	18.35	15	248	6.03%
2023/07/03	33	18.43	3	18.45	18.45	30	248	12.07%
2023/06/30	2	18.25	3	18.40	18.30	-1	250	-0.40%
2023/06/29	0	0.00	1	18.30	18.30	-1	248	-0.40%
2023/06/28	1	18.30	4	18.33	18.25	-3	248	-1.21%
2023/06/27	5	18.45	39	18.42	18.40	-34	251	-13.53%
2023/06/26	0	0.00	12	18.51	18.50	-12	252	-4.76%
2023/06/21	80	18.53	3	18.57	18.60	77	251	30.58%
2023/06/20	1	18.45	13	18.48	18.40	-12	250	-4.79%
2023/06/19	4	18.55	12	18.55	18.50	-8	250	-3.20%
2023/06/16	12	18.63	14	18.65	18.65	-2	244	-0.82%
2023/06/15	7	18.64	7	18.65	18.65	0	236	0.00%
2023/06/14	11	18.71	0	0.00	18.65	11	237	4.63%
2023/06/13	8	18.80	1	18.75	18.75	7	248	2.82%
2023/06/12	0	0.00	1	18.80	18.80	-1	253	-0.40%
2023/06/09	8	18.78	14	18.79	18.85	-6	253	-2.37%
2023/06/08	0	0.00	6	18.73	18.70	-6	252	-2.38%
2023/06/07	29	18.72	14	18.84	18.85	15	256	5.85%
2023/06/06	12	18.75	2	18.75	18.75	10	252	3.96%
2023/06/05	29	18.73	2	18.75	18.75	27	252	10.67%
2023/06/02	10	18.69	22	18.70	18.70	-12	255	-4.70%
2023/06/01	9	18.56	16.2	18.64	18.55	-7.2	254	-2.82%
2023/05/31	0	0.00	27	18.73	18.75	-27	254	-10.60%
2023/05/30	3	18.60	37	18.67	18.70	-34	254	-13.36%
2023/05/29	14	18.65	14	18.73	18.70	0	253	0.00%
2023/05/26	0	0.00	40	18.74	18.65	-40	252	-15.84%
2023/05/25	6	18.73	39	18.81	18.85	-33	249	-13.22%
2023/05/24	11	18.84	5	18.83	18.85	6	248	2.41%
2023/05/23	8	18.79	11	18.82	18.75	-3	247	-1.21%
2023/05/22	19	18.86	9	18.77	18.75	10	245	4.08%
2023/05/19	2	18.60	19.7	18.80	18.80	-17.7	239	-7.36%
2023/05/18	11	18.74	14	18.70	18.70	-3	233	-1.29%
2023/05/17	78	18.48	4	18.38	18.50	74	221	33.35%
2023/05/16	20	18.33	2	18.35	18.35	18	218	8.25%
2023/05/15	5	18.32	5	18.34	18.35	0	219	0.00%
2023/05/12	14	18.16	10	18.25	18.30	4	221	1.81%
2023/05/11	0	0.00	20	18.17	18.20	-20	219	-9.11%
2023/05/10	0	0.00	6	18.36	18.20	-6	219	-2.73%
2023/05/09	1	18.30	7	18.39	18.25	-6	218	-2.75%
2023/05/08	0	0.00	3	18.32	18.30	-3	217	-1.38%
2023/05/05	7	18.21	2	18.25	18.25	5	217	2.30%
2023/05/04	1	18.25	1	18.35	18.20	0	215	0.00%
2023/05/03	11	18.19	1	18.20	18.20	10	219	4.55%
2023/05/02	30	18.44	5	18.30	18.30	25	221	11.30%
2023/04/28	23	18.26	0	0.00	18.25	23	220	10.45%
2023/04/27	11	18.30	1	18.25	18.25	10	221	4.51%
2023/04/26	30	18.25	7	18.31	18.45	23	223	10.29%
2023/04/25	0	0.00	95	18.26	18.25	-95	224	-42.40%
2023/04/24	0	0.00	17	18.51	18.25	-17	223	-7.62%
2023/04/21	3	18.30	15	18.33	18.25	-12	222	-5.38%
2023/04/20	1	18.45	4	18.41	18.40	-3	220	-1.36%
2023/04/19	0	0.00	13	18.47	18.50	-13	220	-5.90%
2023/04/18	4	18.50	13	18.55	18.50	-9	220	-4.09%
2023/04/17	22	18.55	0	0.00	18.55	22	216	10.15%
2023/04/14	10	18.45	2	18.50	18.50	8	214	3.73%
2023/04/13	10	18.40	2	18.40	18.40	8	214	3.74%
2023/04/12	12	18.43	2	18.45	18.45	10	213	4.67%
2023/04/11	11	18.44	2	18.50	18.50	9	213	4.22%
2023/04/10	17	18.34	2	18.40	18.35	15	214	7.01%
2023/04/07	2	18.30	28	18.30	18.30	-26	213	-12.16%
2023/04/06	0	0.00	3	18.27	18.25	-3	210	-1.43%
2023/03/31	11	18.21	11	18.32	18.30	0	209	0.00%
2023/03/30	11	18.30	8	18.31	18.30	3	205	1.46%
2023/03/29	1	18.30	12	18.37	18.35	-11	205	-5.34%
2023/03/28	0	0.00	3	18.33	18.30	-3	206	-1.46%
2023/03/27	10	18.50	12	18.53	18.45	-2	202	-0.99%
2023/03/24	2	18.50	14	18.57	18.50	-12	201	-5.95%
2023/03/23	12	18.41	19	18.40	18.45	-7	201	-3.48%
2023/03/22	22	18.30	24	18.38	18.40	-2	198	-1.01%
2023/03/21	11	18.30	27	18.29	18.30	-16	199	-8.01%
2023/03/20	0	0.00	3	18.22	18.20	-3	199	-1.50%
2023/03/17	13	18.08	0	0.00	18.05	13	200	6.47%
2023/03/16	34	18.09	10	18.36	18.00	24	200	11.96%
2023/03/15	3	18.65	26	18.73	18.60	-23	189	-12.16%
2023/03/14	2	18.93	1	19.00	18.90	1	182	0.55%
2023/03/13	0	0.00	27	19.19	19.10	-27	183	-14.72%
2023/03/10	0	0.00	19	19.50	19.55	-19	181	-10.46%
2023/03/09	1	19.80	2	19.88	19.70	-1	178	-0.56%
2023/03/08	9	19.61	2	19.85	19.85	7	178	3.91%
2023/03/07	14	19.62	6	19.70	19.70	8	181	4.42%
2023/03/06	59	19.36	6	19.50	19.50	53	178	29.76%
2023/03/03	8	19.23	3	19.30	19.30	5	173	2.89%
2023/03/02	8	19.11	1	19.10	19.10	7	171	4.09%
2023/03/01	10	19.13	0	0.00	19.05	10	171	5.85%
2023/02/24	7	19.01	2	19.23	19.20	5	168	2.98%
2023/02/23	15	18.97	1	19.05	19.05	14	165	8.47%
2023/02/22	32	18.84	2	18.95	18.95	30	165	18.14%
2023/02/21	14	19.05	2	19.00	19.00	12	162	7.37%
2023/02/20	9	18.78	13	18.95	18.90	-4	163	-2.44%
2023/02/17	19	18.60	7	18.63	18.70	12	163	7.35%
2023/02/16	17	18.80	24	18.66	18.60	-7	163	-4.29%
2023/02/15	0	0.00	4	18.53	18.70	-4	158	-2.52%
2023/02/14	8	18.56	0	0.00	18.45	8	159	5.02%
2023/02/13	14	18.60	17	18.41	18.45	-3	158	-1.89%
2023/02/10	0	0.00	32	18.53	18.55	-32	157	-20.29%
2023/02/09	0	0.00	2	18.55	18.55	-2	154	-1.29%
2023/02/08	4	18.70	24	18.46	18.55	-20	153	-13.07%
2023/02/07	0	0.00	1	18.65	18.50	-1	149	-0.67%
2023/02/06	1	18.60	16	18.51	18.60	-15	149	-10.04%
2023/02/03	0	0.00	2	18.60	18.60	-2	148	-1.35%
2023/02/02	12	18.55	5	18.50	18.50	7	147	4.74%
2023/02/01	11	18.35	3	18.55	18.55	8	146	5.45%
2023/01/31	5	18.23	1	18.35	18.35	4	144	2.77%
2023/01/30	14	18.25	2	18.25	18.25	12	144	8.33%
2023/01/17	24	18.28	15	18.17	18.20	9	142	6.33%
2023/01/16	0	0.00	7	18.11	18.10	-7	140	-4.98%
2023/01/13	8	18.15	5	18.12	18.15	3	140	2.14%
2023/01/12	39	18.05	21	17.92	18.05	18	137	13.06%
2023/01/11	0	0.00	10	17.94	17.95	-10	134	-7.42%
2023/01/10	0	0.00	3	18.02	18.05	-3	134	-2.24%
2023/01/09	9	18.00	12	17.97	18.00	-3	133	-2.25%
2023/01/06	22	17.85	4	17.90	17.90	18	133	13.53%
2023/01/05	1	17.90	7	17.96	18.00	-6	135	-4.44%
2023/01/04	13	17.83	5	17.87	17.85	8	137	5.82%
2023/01/03	2	17.80	37	17.87	17.80	-35	139	-25.13%
2022/12/30	0	0.00	10	17.99	17.95	-10	140	-7.14%
2022/12/29	11	17.93	13	17.92	17.90	-2	141	-1.41%
2022/12/28	5	18.09	12	18.13	18.05	-7	142	-4.91%
2022/12/27	3	18.32	5	18.31	18.35	-2	142	-1.41%
2022/12/26	2	18.35	16	18.28	18.30	-14	143	-9.79%
2022/12/23	0	0.00	9	18.20	18.25	-9	144	-6.25%
2022/12/22	9	18.24	11	18.35	18.40	-2	146	-1.37%
2022/12/21	17	18.29	21	18.55	18.20	-4	148	-2.70%
2022/12/20	2	18.40	19	18.40	18.35	-17	147	-11.52%
2022/12/19	5	18.39	10	18.51	18.65	-5	152	-3.28%
2022/12/16	4	18.60	12	18.52	18.50	-8	152	-5.25%
2022/12/15	5	18.75	1	18.80	18.80	4	152	2.62%
2022/12/14	8	18.90	6	19.01	18.90	2	154	1.30%
2022/12/13	12	18.77	2	18.90	18.90	10	153	6.51%
2022/12/12	10	18.74	8	18.85	18.70	2	150	1.33%
2022/12/09	3	18.88	6	18.96	18.85	-3	150	-1.99%
2022/12/08	4	19.00	40	18.87	19.00	-36	151	-23.76%
2022/12/07	5	19.02	12	19.03	19.05	-7	149	-4.67%
2022/12/06	3	19.10	1	19.20	19.20	2	148	1.35%
2022/12/05	7	19.24	1	19.25	19.25	6	147	4.06%
2022/12/02	27	19.31	1	19.35	19.35	26	149	17.36%
2022/12/01	15	19.29	24	19.30	19.30	-9	151	-5.95%
2022/11/30	21	19.27	2	19.30	19.30	19	149	12.68%
2022/11/29	39	19.03	6	19.00	19.00	33	148	22.26%
2022/11/28	33	19.09	4	19.00	19.00	29	145	19.90%
2022/11/25	9	19.13	5	19.10	19.05	4	145	2.74%
2022/11/24	18	19.14	2	19.23	19.10	16	146	10.94%
2022/11/23	16	19.11	1	19.10	19.10	15	146	10.22%
2022/11/22	0	0.00	1	19.10	19.10	-1	148	-0.67%
2022/11/21	5	18.82	2	18.98	19.10	3	149	2.01%
2022/11/18	0	0.00	20	18.85	18.85	-20	147	-13.56%
2022/11/17	13	19.00	0	0.00	18.90	13	145	8.96%
2022/11/16	3	19.00	23	19.00	18.85	-20	145	-13.78%
2022/11/15	9	19.12	6	19.22	19.25	3	139	2.15%
2022/11/14	43	19.31	0	0.00	19.25	43	136	31.52%
2022/11/11	18	18.98	0	0.00	19.05	18	135	13.24%
2022/11/10	5	18.73	1	18.75	18.85	4	136	2.94%
2022/11/09	47	18.65	1	18.70	18.70	46	136	33.72%
2022/11/08	24	18.43	0	0.00	18.40	24	134	17.82%
2022/11/07	7	18.00	0	0.00	18.25	7	134	5.22%
2022/11/04	2	17.95	0	0.00	17.95	2	134	1.49%
2022/11/03	3	17.85	0	0.00	18.05	3	134	2.23%
2022/11/02	2	17.90	0	0.00	17.90	2	136	1.46%
2022/11/01	2	17.85	4	17.93	17.85	-2	138	-1.45%
2022/10/31	2	17.95	3	18.10	17.95	-1	139	-0.72%
2022/10/28	4	17.93	0	0.00	17.85	4	142	2.81%
2022/10/27	19	18.09	0	0.00	18.10	19	143	13.20%
2022/10/26	2	18.20	25	18.20	18.20	-23	145	-15.81%
2022/10/25	1	18.10	5	18.04	18.20	-4	146	-2.73%
2022/10/24	24	18.00	12	18.15	18.15	12	147	8.12%
2022/10/21	2	17.90	5	18.01	17.90	-3	150	-1.99%
2022/10/20	2	17.90	23	17.94	17.90	-21	153	-13.72%
2022/10/19	0	0.00	14	18.14	18.20	-14	155	-9.01%
2022/10/18	2	18.10	0	0.00	18.10	2	154	1.29%
2022/10/17	0	0.00	19	17.94	18.05	-19	158	-12.02%
2022/10/14	11	18.22	5	18.36	18.35	6	160	3.74%
2022/10/13	6	18.19	61	17.97	18.00	-55	162	-33.95%
2022/10/12	46	18.33	21	18.18	18.55	25	163	15.29%
2022/10/11	3	18.10	28	17.93	18.10	-25	166	-14.98%
2022/10/07	17	18.16	0	0.00	18.25	17	165	10.26%
2022/10/06	10	18.17	2	17.80	18.20	8	165	4.84%
2022/10/05	3	17.78	43	17.91	17.80	-40	165	-24.12%
2022/10/04	15	17.99	0	0.00	17.90	15	170	8.79%
2022/10/03	30	17.79	18	17.85	17.80	12	172	6.94%
2022/09/30	22	17.91	34	18.13	18.00	-12	175	-6.82%
2022/09/29	32	18.33	4	18.36	18.25	28	178	15.72%
2022/09/28	1	19.00	46	18.76	18.40	-45	179	-25.09%
2022/09/27	13	19.03	14	18.98	19.10	-1	181	-0.55%
2022/09/26	3	19.25	51	19.26	19.10	-48	184	-26.07%
2022/09/23	3	19.65	0	0.00	19.55	3	186	1.61%
2022/09/22	1	19.65	28	19.53	19.70	-27	190	-14.21%
2022/09/21	4	19.69	1	19.80	19.75	3	190	1.57%
2022/09/20	0	0.00	4	19.56	19.55	-4	188	-2.12%
2022/09/19	0	0.00	26	19.52	19.50	-26	190	-13.61%
2022/09/16	5	19.57	12	19.60	19.60	-7	196	-3.56%
2022/09/15	13	19.55	2	19.60	19.60	11	199	5.51%
2022/09/14	6	19.60	2	19.55	19.55	4	202	1.97%
2022/09/13	3	19.78	1	19.75	19.75	2	207	0.96%
2022/09/12	0	0.00	2	19.65	19.65	-2	212	-0.94%
2022/09/08	0	0.00	4	19.55	19.55	-4	214	-1.86%
2022/09/07	0	0.00	2	19.58	19.50	-2	213	-0.94%
2022/09/06	5	19.65	4	19.80	19.85	1	213	0.47%
2022/09/05	0	0.00	1	19.85	19.60	-1	215	-0.46%
2022/09/02	12	19.73	0	0.00	19.85	12	218	5.49%
2022/09/01	0	0.00	6	19.58	19.65	-6	219	-2.73%
2022/08/31	12	19.78	0	0.00	19.75	12	218	5.50%
2022/08/30	15	19.71	2	19.68	19.80	13	219	5.93%
2022/08/29	0	0.00	9	19.66	19.60	-9	218	-4.12%
2022/08/26	4	19.95	4	20.05	19.95	0	217	0.00%
2022/08/24	6	19.90	3	19.88	19.90	3	217	1.38%
2022/08/23	0	0.00	4	19.88	19.85	-4	216	-1.84%
2022/08/22	0	0.00	4	19.96	19.95	-4	219	-1.83%
2022/08/19	0	0.00	5	20.02	20.10	-5	221	-2.26%
2022/08/18	0	0.00	1	20.10	20.10	-1	221	-0.45%
2022/08/17	0	0.00	6	20.17	20.15	-6	226	-2.65%
2022/08/16	0	0.00	21	20.25	20.20	-21	227	-9.23%
2022/08/15	0	0.00	8	20.29	20.25	-8	227	-3.52%
2022/08/12	0	0.00	2	20.10	20.10	-2	229	-0.87%
2022/08/11	8	19.90	1	19.80	19.75	7	229	3.05%
2022/08/10	0	0.00	3	19.67	19.70	-3	231	-1.30%
2022/08/09	19	19.75	8	19.82	19.85	11	233	4.71%
2022/08/08	20	19.40	10	19.30	19.50	10	233	4.28%
2022/08/05	34	19.35	0	0.00	19.30	34	233	14.58%
2022/08/04	0	0.00	9	19.29	19.30	-9	236	-3.81%
2022/08/03	0	0.00	11	19.36	19.40	-11	235	-4.68%
2022/08/02	7	19.41	6	19.35	19.40	1	236	0.42%
2022/08/01	10	19.46	5	19.55	19.40	5	234	2.13%
2022/07/29	19	19.48	3	19.38	19.35	16	233	6.84%
2022/07/28	29	19.49	22	19.47	19.40	7	233	3.00%
2022/07/27	20	19.38	20	19.28	19.40	0	230	0.00%
2022/07/26	1	19.30	5	19.19	19.25	-4	228	-1.75%
2022/07/25	14	19.13	3	19.12	19.15	11	226	4.85%
2022/07/22	7	18.89	12	18.93	19.05	-5	228	-2.19%
2022/07/21	13	18.75	9	18.72	18.80	4	230	1.73%
2022/07/20	12	18.64	0	0.00	18.50	12	230	5.21%
2022/07/19	28	18.24	11	18.43	18.40	17	239	7.10%
2022/07/18	29	17.90	14	18.00	18.20	15	242	6.18%
2022/07/15	3	17.95	13	17.96	17.90	-10	241	-4.15%
2022/07/14	13	18.08	7	17.98	18.10	6	242	2.48%
2022/07/13	18	17.88	0	0.00	17.95	18	242	7.42%
2022/07/12	9	17.62	27	17.67	17.60	-18	241	-7.45%
2022/07/11	32	17.85	1	17.85	17.80	31	237	13.04%
2022/07/08	8	17.81	30	17.70	17.85	-22	235	-9.33%
2022/07/07	71	17.70	12	17.56	17.70	59	235	25.05%
2022/07/06	8	17.61	37	17.60	17.55	-29	234	-12.37%
2022/07/05	48	17.54	16	17.46	17.85	32	241	13.24%
2022/07/04	21	17.82	27	17.63	17.35	-6	240	-2.49%
2022/07/01	23	18.04	29	18.54	17.75	-6	243	-2.46%
2022/06/30	5	18.75	53	18.94	18.85	-48	246	-19.49%
2022/06/29	8	19.15	2	19.23	19.15	6	248	2.42%
2022/06/28	5	19.60	16	19.63	19.45	-11	249	-4.41%
2022/06/27	26	19.89	16	19.88	19.80	10	258	3.87%
2022/06/24	25	19.65	21	19.64	19.50	4	258	1.54%
2022/06/23	20	19.13	24	19.21	18.95	-4	259	-1.54%
2022/06/22	11	19.26	22	19.35	18.85	-11	261	-4.20%
2022/06/21	26	19.47	12	19.50	19.45	14	263	5.32%
2022/06/20	18	19.11	20	19.12	18.80	-2	264	-0.76%
2022/06/17	9	19.27	3	19.30	19.25	6	265	2.26%
2022/06/16	0	0.00	13	19.82	19.45	-13	267	-4.86%
2022/06/15	28	19.94	3	19.95	19.95	25	268	9.30%
2022/06/14	16	19.71	4	19.83	19.90	12	276	4.34%
2022/06/13	0	0.00	38	19.98	19.90	-38	281	-13.49%
2022/06/10	10	20.20	10	20.33	20.35	0	282	0.00%
2022/06/09	0	0.00	3	20.65	20.65	-3	283	-1.06%
2022/06/08	27	20.41	0	0.00	20.60	27	286	9.43%
2022/06/07	1	20.45	3	20.47	20.40	-2	288	-0.69%
2022/06/06	0	0.00	4	20.38	20.40	-4	289	-1.38%
2022/06/02	12	20.46	3	20.57	20.50	9	292	3.07%
2022/06/01	4	20.58	5	20.65	20.60	-1	300	-0.33%
2022/05/31	0	0.00	5	20.75	20.60	-5	302	-1.65%
2022/05/30	1	20.75	2	20.85	20.80	-1	306	-0.33%
2022/05/27	2	20.55	7	20.71	20.70	-5	307	-1.63%
2022/05/26	0	0.00	2	20.60	20.45	-2	308	-0.65%
2022/05/25	25	20.39	16	20.56	20.65	9	308	2.91%
2022/05/24	5	20.09	4	20.00	20.00	1	312	0.32%
2022/05/23	11	19.85	5	19.90	20.00	6	311	1.92%
2022/05/20	19	19.80	7	19.63	19.80	12	316	3.79%
2022/05/19	23	19.30	15	19.36	19.50	8	316	2.53%
2022/05/18	63	19.53	4	19.59	19.55	59	316	18.62%
2022/05/17	0	0.00	1	19.35	19.35	-1	316	-0.32%
2022/05/16	7	19.40	2	19.33	19.30	5	318	1.57%
2022/05/13	15	19.35	2	19.33	19.35	13	318	4.08%
2022/05/12	3	19.20	28	19.77	19.20	-25	322	-7.76%
2022/05/11	0	0.00	13	19.98	19.85	-13	321	-4.05%
2022/05/10	26	19.96	0	0.00	20.00	26	327	7.95%
2022/05/09	1	20.00	4	20.11	20.00	-3	332	-0.90%
2022/05/06	3	20.33	4	20.34	20.35	-1	339	-0.29%
2022/05/05	19	20.53	0	0.00	20.60	19	355	5.35%
2022/05/04	20	20.23	0	0.00	20.35	20	358	5.58%
2022/05/03	2	20.15	1	20.20	20.10	1	366	0.27%
2022/04/29	2	20.20	0	0.00	20.20	2	370	0.54%
2022/04/28	30	20.16	2	20.10	20.25	28	379	7.37%
2022/04/27	17	20.08	40	20.19	20.10	-23	379	-6.06%
2022/04/26	1	20.75	1	21.10	20.75	0	378	0.00%
2022/04/25	7	20.85	94	20.93	20.85	-87	378	-23.00%
2022/04/22	3	21.73	19	21.80	21.70	-16	374	-4.28%
2022/04/21	7	21.98	2	22.03	22.05	5	379	1.32%
2022/04/20	13	22.10	6	22.05	22.10	7	379	1.84%
2022/04/19	20	22.10	0	0.00	22.15	20	381	5.24%
2022/04/18	12	22.11	1	21.90	22.15	11	385	2.85%
2022/04/15	2	22.15	9.8	22.08	22.05	-7.8	387	-2.02%
2022/04/14	3	22.32	15	22.40	22.25	-12	392	-3.06%
2022/04/13	10	22.22	0	0.00	22.40	10	395	2.53%
2022/04/12	2	22.00	17	22.39	22.00	-15	396	-3.78%
2022/04/11	38	22.58	51	22.25	22.05	-13	402	-3.23%
2022/04/08	0	0.00	6	22.10	22.20	-6	405	-1.48%
2022/04/07	4	22.20	18	22.26	22.20	-14	405	-3.45%
2022/04/06	6	22.50	65	22.42	22.50	-59	405	-14.54%
2022/04/01	1	22.90	27	22.88	22.80	-26	420	-6.19%
2022/03/31	8	23.16	4	23.13	23.15	4	417	0.96%
2022/03/30	62	23.36	6	23.45	23.45	56	415	13.46%
2022/03/29	15	23.36	2	23.40	23.40	13	409	3.18%
2022/03/28	39	23.05	16	23.16	23.20	23	412	5.58%
2022/03/25	6	23.45	5	23.55	23.45	1	408	0.24%
2022/03/24	11	23.55	19	23.55	23.55	-8	404	-1.98%
2022/03/23	26	23.56	15	23.70	23.60	11	401	2.74%
2022/03/22	9	23.43	11	23.50	23.45	-2	398	-0.50%
2022/03/21	2	23.15	13	23.25	23.15	-11	395	-2.78%
2022/03/18	2	22.60	2	22.80	22.80	0	400	0.00%
2022/03/17	54	22.47	21	22.87	22.65	33	410	8.04%
2022/03/16	15	22.00	8	22.04	21.95	7	404	1.73%
2022/03/15	0	0.00	20	22.25	22.15	-20	400	-4.99%
2022/03/11	0	0.00	15	22.42	22.45	-15	406	-3.69%
2022/03/10	30	22.42	5	22.46	22.50	25	405	6.17%
2022/03/09	8	22.14	21	22.21	22.25	-13	404	-3.21%
2022/03/08	11	22.34	24	22.30	22.10	-13	414	-3.14%
2022/03/07	6	22.40	72	22.48	22.40	-66	415	-15.89%
2022/03/04	1	23.00	2	23.05	23.00	-1	460	-0.22%
2022/03/03	5	23.15	2	23.15	23.15	3	471	0.64%
2022/03/02	0	0.00	9	23.18	23.20	-9	483	-1.86%
2022/03/01	0	23.30	11	23.40	23.35	-11	484	-2.27%
2022/02/25	5	23.10	2	23.08	23.15	3	499	0.60%
2022/02/24	45	23.06	35	23.01	23.00	10	524	1.91%
2022/02/23	18	23.27	1	23.40	23.40	17	527	3.22%
2022/02/22	18	23.16	28	23.36	23.15	-10	540	-1.85%
2022/02/21	25	23.45	4	23.51	23.60	21	541	3.88%
2022/02/18	2	23.50	5	23.43	23.50	-3	554	-0.54%
2022/02/17	28	23.65	7	23.77	23.55	21	560	3.74%
2022/02/16	35	23.70	6	23.82	23.65	29	570	5.08%
2022/02/15	3	23.75	24	23.80	23.70	-21	583	-3.60%
2022/02/14	5	23.75	44	23.85	23.75	-39	601	-6.48%
2022/02/11	8	24.40	6	24.29	24.40	2	657	0.30%
2022/02/10	4	24.50	24	24.31	24.40	-20	663	-3.02%
2022/02/09	26	24.45	46	24.53	24.55	-20	659	-3.03%
2022/02/08	42	24.51	61	24.48	24.65	-19	656	-2.89%
2022/02/07	75	23.91	41.2	24.15	24.35	33.9	662	5.11%
2022/01/26	32	22.98	20	22.95	23.00	12	649	1.85%
2022/01/25	14.1	22.83	24	23.02	22.80	-10	654	-1.52%
2022/01/24	13	22.88	22	22.93	23.00	-9	651	-1.38%
2022/01/21	106.1	23.56	43	23.36	23.25	63.1	653	9.65%	大買/
2022/01/20	18	23.39	0	0.00	23.35	18	648	2.78%
2022/01/19	9	23.39	35	23.40	23.40	-26	651	-3.99%
2022/01/18	12	23.47	8	23.48	23.40	4	656	0.61%
2022/01/17	16	23.34	34	23.39	23.40	-18	656	-2.74%
2022/01/14	21	23.58	174	23.88	23.55	-153	652	-23.46%	大賣/鉅額交易
2022/01/13	6	23.95	8	23.93	24.00	-2	693	-0.29%
2022/01/12	5	23.90	30	23.83	23.95	-25	695	-3.59%
2022/01/11	11	24.25	8	24.19	23.90	3	698	0.43%
2022/01/10	18	24.51	10	24.42	24.40	8	711	1.12%
2022/01/07	25	24.57	41	24.50	24.35	-16	714	-2.24%
2022/01/06	14	24.68	21	24.65	24.65	-7	716	-0.98%
2022/01/05	56	24.61	25	24.65	24.60	31	727	4.26%
2022/01/04	3	24.52	32	24.62	24.70	-29	737	-3.93%
2022/01/03	86	24.78	12	24.72	24.75	74	732	10.11%
2021/12/30	23	24.45	25	24.48	24.50	-2	722	-0.28%
2021/12/29	7	24.36	76	24.41	24.45	-69	720	-9.58%
2021/12/28	54	24.29	61	24.46	24.40	-7	717	-0.98%
2021/12/27	46	23.72	4	23.70	23.70	42	701	5.99%
2021/12/24	13	23.74	2	23.60	23.60	11	710	1.55%
2021/12/23	0	0.00	11	23.73	23.60	-11	712	-1.54%
2021/12/22	15	23.70	0	0.00	23.70	15	715	2.10%
2021/12/21	41	23.47	0	0.00	23.45	41	709	5.78%
2021/12/20	19	23.28	26	23.25	23.25	-7	711	-0.98%
2021/12/17	17	23.34	6	23.41	23.35	11	712	1.54%
2021/12/16	8	23.23	17	23.21	23.25	-9	711	-1.26%
2021/12/15	77	23.20	4	23.25	23.15	73	718	10.16%
2021/12/14	35	23.31	132	23.33	23.20	-97	719	-13.48%	大賣/
2021/12/13	7	23.52	10	23.51	23.45	-3	717	-0.42%
2021/12/10	23	23.81	0	0.00	23.75	23	712	3.23%
2021/12/09	11	23.79	4	23.65	23.65	7	716	0.98%
2021/12/08	20	23.71	16	23.71	23.65	4	723	0.55%
2021/12/07	21	23.64	16	23.66	23.65	5	729	0.69%
2021/12/06	3	23.80	4	23.73	23.80	-1	727	-0.14%
2021/12/03	16	23.73	22	23.81	23.65	-6	739	-0.81%
2021/12/02	71	23.90	5	24.24	23.75	66	746	8.84%
2021/12/01	46	23.34	4	23.34	23.40	42	747	5.62%
2021/11/30	123	23.10	103	23.24	23.45	20	749	2.67%	大買/大賣/
2021/11/29	117	23.18	51	23.15	23.20	66	708	9.32%	大買/
2021/11/26	36	23.60	129	23.82	23.60	-93	724	-12.84%	大賣/
2021/11/25	15.5	24.15	7	24.20	24.15	8.5	719	1.17%
2021/11/24	56	24.14	124	24.20	24.15	-68	723	-9.40%	大賣/
2021/11/23	50	25.36	108	25.38	25.25	-58	714	-8.12%	大賣/
2021/11/22	102	25.36	6	25.35	25.35	96	692	13.86%	大買/
2021/11/19	67	25.12	10	25.12	25.05	57	684	8.33%
2021/11/18	48	25.04	21	25.01	25.10	27	676	3.99%
2021/11/17	26	25.00	28	25.21	25.00	-2	675	-0.30%
2021/11/16	32	25.49	12	25.51	25.40	20	669	2.99%
2021/11/15	41	25.73	98	25.91	25.50	-57	675	-8.44%
2021/11/12	71	25.65	83	25.69	25.55	-12	681	-1.76%
2021/11/11	52	26.22	151	26.29	26.05	-99	689	-14.36%	大賣/
2021/11/10	294	26.30	179	26.47	26.55	115	682	16.85%	大買/大賣/鉅額交易
2021/11/09	58.5	24.84	10	24.82	24.90	48.5	633	7.64%
2021/11/08	3	24.45	7	24.45	24.40	-4	635	-0.63%
2021/11/05	1	24.45	38	24.61	24.45	-37	645	-5.74%
2021/11/04	109	24.50	20	24.53	24.55	89	647	13.75%	大買/
2021/11/03	22	23.82	6	23.73	24.00	16	641	2.49%
2021/11/02	62	23.84	158	23.79	23.55	-96	644	-14.90%	大賣/
2021/11/01	58	23.92	26	23.92	23.95	32	644	4.97%
2021/10/29	46	23.93	77	23.90	24.00	-31	645	-4.80%
2021/10/28	19	24.15	2	24.10	24.10	17	642	2.65%
2021/10/27	10	24.28	25	24.26	24.25	-15	644	-2.33%
2021/10/26	42	24.49	78	24.60	24.50	-36	644	-5.59%
2021/10/25	8	24.25	7	24.19	24.25	1	640	0.16%
2021/10/22	5	24.28	53	24.36	24.25	-48	650	-7.38%
2021/10/21	107	24.64	114	24.59	24.60	-7	658	-1.06%	大買/大賣/
2021/10/20	28	23.92	26	24.24	24.30	2	644	0.31%
2021/10/19	96	23.61	15	23.68	23.85	81	674	12.00%
2021/10/18	87	23.44	102	23.56	23.45	-15	689	-2.18%	大賣/
2021/10/15	41	23.96	29	23.90	23.80	12	687	1.75%
2021/10/14	54	24.07	85	24.23	23.90	-31	687	-4.51%
2021/10/13	95	24.45	125.1	24.39	24.20	-30.1	689	-4.37%	大賣/
2021/10/12	5	25.10	147	24.98	24.85	-142	681	-20.84%	大賣/鉅額交易
2021/10/08	20	25.56	16	25.43	25.40	4	672	0.59%
2021/10/07	53	25.53	4	25.55	25.55	49	683	7.17%
2021/10/06	2	25.50	47	25.35	25.15	-45	694	-6.48%
2021/10/05	29	25.10	7	25.31	25.40	22	704	3.12%
2021/10/04	74	25.47	13	25.56	25.30	61	717	8.50%
2021/10/01	24	25.74	93	25.98	25.65	-69	718	-9.60%
2021/09/30	18	26.18	5	26.26	26.30	13	716	1.81%
2021/09/29	6	26.13	29	26.17	26.15	-23	732	-3.14%
2021/09/28	0	0.00	3	26.45	26.45	-3	749	-0.40%
2021/09/27	12	26.60	4	26.60	26.50	8	765	1.04%
2021/09/24	19	26.52	7	26.49	26.45	12	775	1.55%
2021/09/23	0	0.00	1	26.20	26.20	-1	778	-0.13%
2021/09/22	78	26.18	63	26.47	26.05	15	792	1.89%
2021/09/17	22	26.36	14	26.45	26.40	8	807	0.99%
2021/09/16	16	26.45	8	26.64	26.40	8	816	0.98%
2021/09/15	19	26.73	25	26.78	26.75	-6	817	-0.73%
2021/09/14	0	0.00	101	27.05	26.90	-101	823	-12.27%	大賣/鉅額交易
2021/09/13	16	26.60	32	26.91	27.00	-16	828	-1.93%
2021/09/10	12	27.38	23	27.59	27.50	-11	841	-1.31%
2021/09/09	9	27.17	64	27.16	27.20	-55	843	-6.52%
2021/09/08	20	27.53	33	27.37	27.20	-13	849	-1.53%
2021/09/07	5	28.12	30	27.88	27.80	-25	852	-2.93%
2021/09/06	12	28.15	37	28.84	28.20	-25	851	-2.93%
2021/09/03	3	29.25	9	29.32	29.35	-6	844	-0.71%
2021/09/02	37	29.12	26	29.52	28.95	11	853	1.29%
2021/09/01	137	29.35	31	29.69	29.75	106	857	12.37%	大買/鉅額交易
2021/08/31	60	28.17	17	28.32	28.40	43	857	5.02%
2021/08/30	40	27.90	9	27.85	27.90	31	864	3.59%
2021/08/27	18	27.69	25	27.75	27.75	-7	872	-0.80%
2021/08/26	17	27.35	29	27.33	27.30	-12	875	-1.37%
2021/08/25	33	27.57	2	27.55	27.55	31	892	3.47%
2021/08/24	37	27.29	43	27.51	27.30	-6	915	-0.66%
2021/08/23	30	26.99	6	27.00	27.05	24	922	2.60%
2021/08/20	29	26.75	13	26.69	26.50	16	933	1.71%
2021/08/19	36	26.62	16	26.70	26.60	20	934	2.14%
2021/08/18	44	26.78	108	26.55	26.90	-64	936	-6.83%	大賣/
2021/08/17	173	27.12	110	27.26	27.00	63	926	6.80%	大買/大賣/
2021/08/16	7	27.39	51	27.54	27.35	-44	915	-4.80%
2021/08/13	24	28.00	0	0.00	27.90	24	912	2.63%
2021/08/12	18	28.35	61	28.34	28.20	-43	911	-4.72%
2021/08/11	76	28.60	16	28.73	28.50	60	913	6.56%
2021/08/10	17	29.04	9	28.98	29.00	8	949	0.84%
2021/08/09	79	28.86	25	29.03	29.00	54	1,001	5.39%
2021/08/06	6	29.10	4	29.03	29.00	2	1,031	0.19%
2021/08/05	21	29.26	6	29.20	29.20	15	1,060	1.41%
2021/08/04	23	29.39	1	29.25	29.40	22	1,145	1.92%
2021/08/03	7	29.42	36	29.51	29.35	-29	1,216	-2.38%
2021/08/02	36	29.46	8	29.68	29.70	28	1,224	2.29%
2021/07/30	3	29.67	13	29.58	29.45	-10	1,235	-0.81%
2021/07/29	44	29.95	7	30.06	30.00	37	1,261	2.93%
2021/07/28	29	29.93	15	29.82	29.80	14	1,281	1.09%
2021/07/27	37	30.31	21	30.38	30.20	16	1,306	1.22%
2021/07/26	98	31.32	236	31.32	30.85	-138	1,341	-10.29%	大賣/鉅額交易
2021/07/23	89	29.91	74	30.13	30.50	15	1,327	1.13%
2021/07/22	95	29.01	40	29.09	29.00	55	1,370	4.01%
2021/07/21	21	28.59	27	28.76	28.85	-6	1,379	-0.44%
2021/07/20	26	28.59	4	28.60	28.60	22	1,381	1.59%
2021/07/19	44	28.67	27	28.59	28.75	17	1,394	1.22%
2021/07/16	45	28.54	6	28.45	28.45	39	1,436	2.71%
2021/07/15	14	28.27	9	28.24	28.45	5	1,464	0.34%
2021/07/14	11	28.06	145	28.12	28.00	-134	1,546	-8.66%	大賣/鉅額交易
2021/07/13	25	28.52	13	28.35	28.00	12	1,584	0.76%
2021/07/12	21	28.24	11	28.13	28.10	10	1,587	0.63%
2021/07/09	28	28.50	210	28.31	28.30	-182	1,600	-11.37%	大賣/鉅額交易
2021/07/08	21	28.45	27	28.53	28.65	-6	1,614	-0.37%
2021/07/07	16	28.44	25	28.43	28.35	-9	1,634	-0.55%
2021/07/06	16	28.38	8	28.63	28.35	8	1,689	0.47%
2021/07/05	36	28.33	39	28.54	28.85	-3	1,707	-0.18%
2021/07/02	33	28.55	29	28.54	28.50	4	1,726	0.23%
2021/07/01	37	28.73	20	28.77	28.70	17	1,735	0.98%
2021/06/30	26	28.96	9	28.92	28.95	17	1,753	0.97%
2021/06/29	2	29.03	22	28.88	28.85	-20	1,806	-1.11%
2021/06/28	15.5	29.46	46.5	29.45	29.30	-31	1,863	-1.66%
2021/06/25	4	29.88	110	29.87	29.80	-106	1,899	-5.58%	大賣/鉅額交易
2021/06/24	10	30.15	23	30.22	30.05	-13	1,907	-0.68%
2021/06/23	2	29.83	36	29.96	30.15	-34	1,915	-1.78%
2021/06/22	10	29.93	49	29.89	29.75	-39	1,918	-2.03%
2021/06/21	32	30.14	43.1	30.19	30.00	-11.1	1,922	-0.58%
2021/06/18	0	0.00	44	30.34	30.45	-44	1,947	-2.26%
2021/06/17	4	30.44	42	30.41	30.45	-38	2,008	-1.89%
2021/06/16	32	30.51	8	30.54	30.45	24	2,179	1.10%
2021/06/15	0.9	30.65	21	30.68	30.55	-20.1	2,222	-0.91%
2021/06/11	3	30.62	6.2	30.66	30.70	-3.2	2,260	-0.14%
2021/06/10	1	30.60	70	30.46	30.60	-69	2,333	-2.96%
2021/06/09	12	30.64	57	30.71	30.55	-45	2,345	-1.92%
2021/06/08	271	30.48	19	30.82	30.60	252	2,361	10.67%	大買/鉅額交易
2021/06/07	105	30.55	14	30.54	30.55	91	2,379	3.82%	大買/
2021/06/04	15	30.52	70	30.62	30.60	-55	2,436	-2.26%
2021/06/03	0	0.00	38	30.97	30.90	-38	2,487	-1.53%
2021/06/02	0	0.00	122	30.97	31.15	-122	2,599	-4.69%	大賣/鉅額交易
2021/06/01	106	31.01	30	31.04	31.05	76	2,628	2.89%	大買/
2021/05/31	11	30.70	86	30.55	30.60	-75	2,668	-2.81%
2021/05/28	70	30.98	0	0.00	30.55	70	2,738	2.56%
2021/05/27	51	30.43	6	30.48	30.35	45	2,761	1.63%
2021/05/26	95	30.47	34	30.79	30.65	61	2,801	2.18%
2021/05/25	63	30.45	6	30.39	30.35	57	2,815	2.02%
2021/05/24	113	30.28	9	30.16	30.15	104	2,855	3.64%	大買/鉅額交易
2021/05/21	40	30.56	71	30.39	30.45	-31	2,891	-1.07%
2021/05/20	74	30.50	39	30.50	30.35	35	2,962	1.18%
2021/05/19	184	30.71	79	31.08	30.85	105	2,964	3.54%	大買/鉅額交易
2021/05/18	183	29.86	285	29.58	30.90	-102	2,978	-3.42%	大買/大賣/鉅額交易
2021/05/17	125	28.92	171	28.89	28.15	-46	2,957	-1.56%	大買/大賣/
2021/05/14	133	31.68	279	31.68	31.20	-146	2,921	-5.00%	大買/大賣/鉅額交易
2021/05/13	42	31.74	285	32.30	31.90	-243	2,900	-8.38%	大賣/鉅額交易
2021/05/12	532	33.98	366	33.57	33.05	166	2,893	5.74%	大買/大賣/鉅額交易
2021/05/11	567	34.68	163	34.76	34.35	404	2,810	14.37%	大買/大賣/鉅額交易
2021/05/10	15	33.28	23	33.42	33.60	-8	2,768	-0.29%
2021/05/07	46	32.93	32	32.92	33.05	14	2,780	0.50%
2021/05/06	88	33.02	178	33.26	32.95	-90	2,784	-3.23%	大賣/
2021/05/05	44	33.31	37	33.65	33.40	7	2,767	0.25%
2021/05/04	211	33.46	163.1	33.44	33.30	47.9	2,756	1.74%	大買/大賣/
2021/05/03	84	34.50	41	34.63	33.90	43	2,734	1.57%
2021/04/29	76	35.33	38	35.33	35.05	38	2,700	1.41%
2021/04/28	86	35.78	300.2	36.14	35.65	-214.2	2,718	-7.88%	大賣/鉅額交易
2021/04/27	64	36.76	141	36.83	36.45	-77	2,685	-2.87%	大賣/
2021/04/26	15	37.01	72	36.96	37.10	-57	2,674	-2.13%
2021/04/23	174	36.99	77	36.91	37.00	97	2,702	3.59%	大買/
2021/04/22	379	37.01	426	37.10	36.75	-47	2,736	-1.72%	大買/大賣/
2021/04/21	42	37.32	41	37.34	37.40	1	2,699	0.04%
2021/04/20	90	37.31	145	37.64	37.45	-55	2,676	-2.06%	大賣/
2021/04/19	102	38.79	42	38.83	38.85	60	2,628	2.28%	大買/
2021/04/16	13	38.25	13	38.02	38.40	0	2,595	0.00%
2021/04/15	108	37.79	54.3	37.96	37.95	53.7	2,597	2.07%	大買/
2021/04/14	120.1	36.97	125	37.52	36.90	-4.9	2,597	-0.19%	大買/大賣/
2021/04/13	109	37.53	86	37.90	37.50	23	2,616	0.88%	大買/
2021/04/12	78	37.72	100	37.94	37.90	-22	2,619	-0.84%
2021/04/09	118	38.12	72	38.35	38.10	46	2,615	1.76%	大買/
2021/04/08	12.1	38.82	55	38.93	38.50	-42.9	2,643	-1.62%
2021/04/07	27	39.43	24	39.20	39.10	3	2,671	0.11%
2021/04/06	12.1	39.36	34	39.66	39.45	-21.9	2,712	-0.81%
2021/04/01	56	39.58	149	39.96	39.45	-93	2,734	-3.40%	大賣/
2021/03/31	129	39.61	97.4	39.57	39.90	31.6	2,770	1.14%	大買/
2021/03/30	17	38.40	0	0.00	38.40	17	2,893	0.59%
2021/03/29	16	38.89	0	0.00	38.60	16	2,936	0.54%
2021/03/26	39	38.61	100	38.52	38.50	-61	2,952	-2.07%
2021/03/25	40	38.25	8	38.18	38.40	32	2,972	1.08%
2021/03/24	61	38.09	15	38.01	38.05	46	3,018	1.52%
2021/03/23	94	37.97	71	38.34	37.95	23	3,098	0.74%
2021/03/22	134	38.00	302	38.20	38.50	-168	3,198	-5.25%	大買/大賣/鉅額交易
2021/03/19	77	38.62	158	39.32	38.45	-81	3,168	-2.56%	大賣/
2021/03/18	260	39.59	86	39.14	39.80	174	3,047	5.71%	大買/鉅額交易
2021/03/17	85	39.00	242	39.10	38.95	-157	3,096	-5.07%	大賣/鉅額交易
2021/03/16	198.5	39.55	136.1	39.76	39.95	62.4	3,112	2.00%	大買/大賣/
2021/03/15	49	38.70	78.2	38.55	38.75	-29.2	3,148	-0.93%
2021/03/12	129	38.11	26	38.21	38.35	103	3,349	3.08%	大買/鉅額交易
2021/03/11	97	38.14	39.9	38.19	37.90	57.1	3,526	1.62%
2021/03/10	160	38.44	141	38.81	38.15	19	3,671	0.52%	大買/大賣/
2021/03/09	128	39.38	210	40.03	39.50	-82	3,655	-2.24%	大買/大賣/
2021/03/08	226	39.51	150.1	40.01	40.35	75.9	3,641	2.08%	大買/大賣/
2021/03/05	47	38.74	48	38.98	38.70	-1	3,581	-0.03%
2021/03/04	19.1	38.33	34	39.13	39.60	-15	3,574	-0.42%
2021/03/03	60	38.39	55	38.61	38.50	5	3,623	0.14%
2021/03/02	28	36.83	56.1	38.09	36.80	-28.1	3,574	-0.79%
2021/02/26	112	37.15	45.2	37.45	37.45	66.9	3,576	1.87%	大買/
2021/02/25	14.2	37.10	7	37.32	37.30	7.2	3,581	0.20%
2021/02/24	1.2	37.22	3	37.20	37.00	-1.8	3,595	-0.05%
2021/02/23	5.1	36.68	7	36.51	37.15	-2	3,614	-0.05%
2021/02/22	5	36.40	21	34.66	36.50	-16	3,648	-0.44%
2021/02/19	1	33.15	1	33.40	33.50	0	3,727	0.00%
2021/02/18	0	0.00	47	33.32	33.60	-47	3,781	-1.24%
2021/02/17	1	32.45	7	32.65	32.95	-6	3,782	-0.16%
2021/02/05	0	0.00	2	32.10	31.75	-2	3,796	-0.05%
2021/02/04	0	0.00	67.4	32.26	32.30	-67.4	3,818	-1.76%
2021/02/03	1	31.55	99	31.48	32.05	-98	3,912	-2.50%
2021/02/02	2	30.73	20	30.62	30.70	-18	4,033	-0.45%
2021/02/01	31	29.16	66	30.23	30.60	-35	4,154	-0.84%
2021/01/29	0	30.50	16	29.95	29.75	-16	4,178	-0.38%
2021/01/28	0	30.85	21	30.86	30.60	-21	4,234	-0.50%
2021/01/27	0	31.20	52	31.25	31.20	-52	4,313	-1.21%
2021/01/26	1	31.15	43	31.43	31.15	-42	4,346	-0.97%
2021/01/25	9.1	31.22	9	31.42	31.50	0.1	4,401	0.00%
2021/01/22	0	0.00	1.5	31.70	31.75	-1.5	4,574	-0.03%
2021/01/21	1	31.35	55	31.64	31.85	-54	4,733	-1.14%
2021/01/20	2	31.95	1	32.55	31.95	1	4,755	0.02%
2021/01/18	7	33.79	46	33.81	33.75	-39	4,878	-0.80%
2021/01/15	6.3	34.92	2	36.05	34.55	4.3	4,885	0.09%
2021/01/14	0	36.25	22.4	36.22	36.00	-22.3	4,893	-0.46%
2021/01/13	2	36.50	3	36.50	36.30	-1	4,975	-0.02%
2021/01/12	12	36.65	21.6	36.33	36.10	-9.6	5,067	-0.19%
2021/01/11	0.7	36.50	114.1	36.50	36.50	-113.4	5,091	-2.23%	大賣/鉅額交易
2021/01/08	0.2	36.35	9	36.60	36.25	-8.8	5,126	-0.17%
2021/01/07	32	36.38	0	0.00	36.30	32	5,153	0.62%
2021/01/06	102.5	36.96	17	36.07	35.85	85.5	5,187	1.65%	大買/
2021/01/05	34	37.60	9	38.05	37.50	25	5,215	0.48%
2021/01/04	101	38.43	4	38.60	38.05	97	5,307	1.83%	大買/
2020/12/23	23	25.09	18	25.18	25.20	5	5,431	0.09%
2020/12/22	63	25.05	0	0.00	24.95	63	5,514	1.14%
2020/12/21	177.1	25.42	200	25.86	25.30	-22.9	5,578	-0.41%	大買/大賣/
2020/12/18	64	25.85	71	26.08	25.85	-7	5,695	-0.12%
2020/12/17	486	26.05	154	26.14	25.95	332	5,817	5.71%	大買/大賣/鉅額交易
2020/12/16	648	26.36	398	26.75	26.50	250	5,899	4.24%	大買/大賣/鉅額交易
2020/12/15	131	25.49	109	25.71	25.70	22	5,753	0.38%	大買/大賣/
2020/12/14	43	25.14	36	25.10	25.10	7	5,751	0.12%
2020/12/11	26	25.03	1	25.40	25.05	25	5,835	0.43%
2020/12/10	11	24.95	18	25.11	25.10	-7	5,852	-0.12%
2020/12/09	142	24.91	48	24.85	24.90	94	5,851	1.61%	大買/
2020/12/08	208	24.77	215	24.90	24.60	-7	5,834	-0.12%	大買/大賣/
2020/12/07	62	25.32	55	25.57	25.60	7	5,822	0.12%
2020/12/04	126	25.21	110	25.08	25.10	16	5,872	0.27%	大買/大賣/
2020/12/03	259	25.15	287	25.52	25.15	-28	5,869	-0.48%	大買/大賣/
2020/12/02	150	25.85	19	25.93	25.80	131	5,876	2.23%	大買/鉅額交易
2020/12/01	247	26.04	351	26.05	25.85	-104	5,932	-1.75%	大買/大賣/鉅額交易
2020/11/30	792	26.84	805	26.90	26.30	-13	5,928	-0.22%	大買/大賣/
2020/11/27	307.2	26.80	749	26.85	27.25	-441.8	5,789	-7.63%	大買/大賣/鉅額交易
2020/11/26	271	26.11	394	26.05	26.65	-123	5,682	-2.16%	大買/大賣/鉅額交易
2020/11/25	104	25.16	154	25.21	25.15	-50	5,606	-0.89%	大買/大賣/
2020/11/24	96	25.13	86	25.01	24.95	10	5,701	0.18%
2020/11/23	329	25.08	138	25.03	25.00	191	5,728	3.33%	大買/大賣/鉅額交易
2020/11/20	34	24.75	151	24.72	24.65	-117	5,767	-2.03%	大賣/鉅額交易
2020/11/19	118	24.60	527	24.88	24.85	-409	5,812	-7.04%	大買/大賣/鉅額交易
2020/11/18	85	24.45	218	24.43	24.45	-133	5,844	-2.28%	大賣/鉅額交易
2020/11/17	181	24.50	47	24.52	24.50	134	6,006	2.23%	大買/鉅額交易
2020/11/16	17	24.66	138	24.70	24.55	-121	6,155	-1.97%	大賣/鉅額交易
2020/11/13	161	24.58	121	24.55	24.60	40	6,264	0.64%	大買/大賣/
2020/11/12	140	24.60	245	24.67	24.55	-105	6,391	-1.64%	大買/大賣/鉅額交易
2020/11/11	218	24.62	420	24.60	24.75	-202	6,524	-3.10%	大買/大賣/鉅額交易
2020/11/10	236	24.77	168	24.64	24.40	68	6,625	1.03%	大買/大賣/
2020/11/09	21	23.98	91	23.84	24.15	-70	6,716	-1.04%
2020/11/06	3	23.85	13	23.76	23.65	-10	6,802	-0.15%
2020/11/05	46	23.87	110	23.82	23.75	-64	6,905	-0.93%	大賣/
2020/11/04	18	23.78	57	23.77	23.75	-39	7,053	-0.55%
2020/11/03	143	23.87	236	24.18	23.80	-93	7,190	-1.29%	大買/大賣/
2020/11/02	163	23.97	232	24.01	24.20	-69	7,276	-0.95%	大買/大賣/
2020/10/30	243	23.52	161	23.42	23.60	82	7,422	1.10%	大買/大賣/
2020/10/29	94	23.30	43	23.34	23.30	51	7,798	0.65%
2020/10/28	63	23.70	122	24.09	23.70	-59	7,812	-0.76%	大賣/
2020/10/27	112	24.07	125	24.28	24.20	-13	7,931	-0.16%	大買/大賣/
2020/10/26	190.8	23.87	173	23.88	23.90	17.8	8,083	0.22%	大買/大賣/
2020/10/23	75	23.95	176	24.00	23.90	-101	8,206	-1.23%	大賣/鉅額交易
2020/10/22	207	24.08	208	23.96	24.20	-1	8,228	-0.01%	大買/大賣/
2020/10/21	140	23.67	173	23.64	23.70	-33	8,089	-0.41%	大買/大賣/
2020/10/20	31	23.44	70	23.58	23.45	-39	7,985	-0.49%
2020/10/19	126	23.58	45	23.42	23.45	81	7,968	1.02%	大買/
2020/10/16	147	23.47	219	23.33	23.30	-72	7,976	-0.90%	大買/大賣/
2020/10/15	69	23.31	100	23.39	23.25	-31	7,940	-0.39%
2020/10/14	265	23.70	89	23.69	23.55	176	7,980	2.21%	大買/鉅額交易
2020/10/13	183	23.63	224	23.77	23.75	-41	8,145	-0.50%	大買/大賣/
2020/10/12	132	23.57	37	23.73	23.35	95	8,430	1.13%	大買/
2020/10/08	60	23.93	91	24.21	23.95	-31	8,435	-0.37%
2020/10/07	79	24.41	246	24.29	24.15	-167	8,573	-1.95%	大賣/鉅額交易
2020/10/06	161	24.42	39	24.47	24.45	122	8,640	1.41%	大買/鉅額交易
2020/10/05	122	24.45	289	24.69	24.25	-167	8,936	-1.87%	大買/大賣/鉅額交易
2020/09/30	216	24.78	228	24.76	24.55	-12	9,139	-0.13%	大買/大賣/
2020/09/29	321	25.24	481	25.44	25.10	-160	9,173	-1.74%	大買/大賣/鉅額交易
2020/09/28	542	24.63	601	24.88	25.80	-59	9,141	-0.65%	大買/大賣/
2020/09/25	680	23.96	329	24.18	23.55	351	9,088	3.86%	大買/大賣/鉅額交易
2020/09/24	191	24.91	274	24.92	24.60	-83	9,025	-0.92%	大買/大賣/
2020/09/23	476	26.13	400	26.11	25.50	76	9,012	0.84%	大買/大賣/
2020/09/22	347	26.94	351	26.99	26.65	-4	8,903	-0.04%	大買/大賣/
2020/09/21	325	28.11	330	28.10	27.75	-5	8,797	-0.06%	大買/大賣/
2020/09/18	50	27.92	18	27.99	27.85	32	8,688	0.37%
2020/09/17	158	28.15	150	28.27	27.95	8	8,703	0.09%	大買/大賣/
2020/09/16	118	28.22	114.4	28.44	28.45	3.6	8,659	0.04%	大買/大賣/
2020/09/15	128	27.76	60	27.79	27.80	68	8,608	0.79%	大買/
2020/09/14	122	27.68	65	27.70	27.65	57	8,645	0.66%	大買/
2020/09/11	151	28.49	186	28.57	27.90	-35	8,609	-0.41%	大買/大賣/
2020/09/10	181	28.78	140	28.83	28.45	41	8,560	0.48%	大買/大賣/
2020/09/09	240	28.02	237	28.01	28.45	3	8,467	0.04%	大買/大賣/
2020/09/08	36	28.27	16	28.50	28.10	20	8,411	0.24%
2020/09/07	240	28.38	34.3	28.56	28.20	205.7	8,454	2.43%	大買/鉅額交易
2020/09/04	129	28.58	102	28.61	28.50	27	8,462	0.32%	大買/大賣/
2020/09/03	127	29.41	132	29.28	28.95	-5	8,524	-0.06%	大買/大賣/
2020/09/02	125	29.62	111	29.53	29.40	14	8,496	0.16%	大買/大賣/
2020/09/01	240	29.23	193	29.35	29.50	47	8,526	0.55%	大買/大賣/
2020/08/31	165	29.33	76	29.22	29.00	89	8,471	1.05%	大買/
2020/08/28	1,015	29.66	286	29.45	29.35	729	8,394	8.68%	大買/大賣/鉅額交易
2020/08/27	108	29.36	22	29.51	29.05	86	8,296	1.04%	大買/
2020/08/26	55	29.69	47	29.93	29.30	8	8,285	0.10%
2020/08/25	319	29.93	323	29.84	29.90	-4	8,535	-0.05%	大買/大賣/
2020/08/24	804	29.63	760	29.70	29.65	44	8,654	0.51%	大買/大賣/
2020/08/21	460	29.87	451	29.97	29.95	9	8,582	0.10%	大買/大賣/
2020/08/20	507	28.58	378	28.75	28.80	129	8,502	1.52%	大買/大賣/鉅額交易
2020/08/19	294	30.19	168	30.14	29.95	126	8,364	1.51%	大買/大賣/鉅額交易
2020/08/18	382	30.28	342	30.27	29.90	40	8,282	0.48%	大買/大賣/
2020/08/17	488	31.32	227	31.17	31.30	261	8,169	3.19%	大買/大賣/鉅額交易
2020/08/14	376	31.10	217	31.05	30.65	159	8,007	1.99%	大買/大賣/鉅額交易
2020/08/13	184	31.95	280	32.18	31.40	-96	7,907	-1.21%	大買/大賣/
2020/08/12	163	32.27	67	32.33	32.70	96	7,899	1.22%	大買/
2020/08/11	97	31.62	88	31.74	31.90	9	7,797	0.12%
2020/08/10	216	32.01	221	32.02	31.70	-5	7,732	-0.06%	大買/大賣/
2020/08/07	304	31.87	335.2	32.19	31.50	-31.2	7,656	-0.41%	大買/大賣/
2020/08/06	250	31.10	273	31.07	30.95	-23	7,579	-0.30%	大買/大賣/
2020/08/05	466	30.54	961.2	30.69	31.35	-495.2	7,485	-6.62%	大買/大賣/鉅額交易
2020/08/04	1,215	30.23	960	30.18	30.80	255	7,447	3.42%	大買/大賣/鉅額交易
2020/08/03	160	27.75	172	27.89	28.00	-12	7,283	-0.16%	大買/大賣/
2020/07/31	530	28.36	696	28.38	28.00	-166	7,441	-2.23%	大買/大賣/鉅額交易
2020/07/30	620	27.73	389	27.77	28.25	231	7,326	3.15%	大買/大賣/鉅額交易
2020/07/29	338	26.69	296	26.72	27.15	42	7,227	0.58%	大買/大賣/
2020/07/28	100	25.83	89	25.93	25.80	11	7,168	0.15%
2020/07/27	63	25.65	45	25.46	25.75	18	7,321	0.25%
2020/07/24	164	25.61	108	25.71	25.45	56	7,488	0.75%	大買/大賣/
2020/07/23	82	25.75	21	25.77	25.90	61	7,602	0.80%
2020/07/22	191	25.92	184	26.00	25.75	7	7,715	0.09%	大買/大賣/
2020/07/21	99	25.95	251	25.85	25.70	-152	7,685	-1.98%	大賣/鉅額交易
2020/07/20	515	25.62	181	25.74	25.85	334	7,661	4.36%	大買/大賣/鉅額交易
2020/07/17	238	26.65	395	26.70	25.95	-157	7,593	-2.07%	大買/大賣/鉅額交易
2020/07/16	472	26.83	300	26.64	27.20	172	7,410	2.32%	大買/大賣/鉅額交易
2020/07/15	167	25.41	139	25.64	25.35	28	7,091	0.39%	大買/大賣/
2020/07/14	356	25.56	245	25.59	25.25	111	7,034	1.58%	大買/大賣/鉅額交易
2020/07/13	246	24.70	211	24.82	24.70	35	6,856	0.51%	大買/大賣/
2020/07/10	552	25.03	416	25.23	24.80	136	6,802	2.00%	大買/大賣/鉅額交易
2020/07/09	139	25.95	158	26.31	26.70	-19	6,495	-0.29%	大買/大賣/
2020/07/08	127	24.92	131.3	24.86	24.90	-4.3	6,279	-0.07%	大買/大賣/
2020/07/07	125	24.46	134	24.59	24.45	-9	6,502	-0.14%	大買/大賣/
2020/07/06	331	24.62	73	24.76	24.30	258	6,425	4.02%	大買/鉅額交易
2020/07/03	110	24.60	99	24.74	24.45	11	6,309	0.17%	大買/
2020/07/02	65	24.48	67	24.67	24.90	-2	6,243	-0.03%
2020/07/01	45	24.25	76	24.12	24.10	-31	6,143	-0.50%
2020/06/30	49	23.62	61	23.66	23.80	-12	6,089	-0.20%
2020/06/29	103	23.61	140	23.61	23.40	-37	6,058	-0.61%	大買/大賣/
2020/06/24	48	23.48	46	23.53	23.40	2	6,021	0.03%
2020/06/23	58	23.34	46	23.44	23.30	12	5,976	0.20%
2020/06/22	47	22.79	51	23.22	23.30	-4	5,960	-0.07%
2020/06/19	35	23.03	30	23.20	22.90	5	5,928	0.08%
2020/06/18	8	22.58	7	22.71	22.60	1	5,871	0.02%
2020/06/17	32	22.81	91	22.92	22.80	-59	5,882	-1.00%
2020/06/16	106	23.06	143	23.01	22.95	-37	5,876	-0.63%	大買/大賣/
2020/06/15	61	22.89	83	22.92	22.75	-22	5,895	-0.37%
2020/06/12	304	22.63	490	22.65	23.00	-186	5,887	-3.16%	大買/大賣/鉅額交易
2020/06/11	260	23.17	161	23.23	22.50	99	5,828	1.70%	大買/大賣/
2020/06/10	263	23.53	122.1	23.50	22.95	140.9	5,741	2.45%	大買/大賣/鉅額交易
2020/06/09	130	24.71	88	24.88	24.60	42	5,596	0.75%	大買/
2020/06/08	120	24.47	114	24.67	24.80	6	5,532	0.11%	大買/大賣/
2020/06/05	70	23.96	46	23.99	23.90	24	5,431	0.44%
2020/06/04	35	23.54	20	23.59	23.75	15	5,410	0.28%
2020/06/03	49	23.53	43	23.52	23.45	6	5,397	0.11%
2020/06/02	53	23.24	49	23.37	23.25	4	5,365	0.07%
2020/06/01	291	23.91	304	24.08	23.60	-13	5,302	-0.25%	大買/大賣/
2020/05/29	58	22.99	50	22.96	23.50	8	4,959	0.16%
2020/05/28	37	21.90	21	21.74	21.75	16	4,760	0.34%
2020/05/27	83	21.87	86	21.90	21.60	-3	4,716	-0.06%
2020/05/26	26	21.39	14	21.41	21.25	12	4,618	0.26%
2020/05/25	72	21.27	18	21.31	21.30	54	4,572	1.18%
2020/05/22	55	21.17	21	21.21	20.70	34	4,502	0.76%
2020/05/21	14	21.06	19	21.08	20.85	-5	4,477	-0.11%
2020/05/20	27	21.01	79	21.07	21.10	-52	4,449	-1.17%
2020/05/19	74	20.49	127	20.49	21.45	-53	4,378	-1.21%	大賣/
2020/05/18	70	19.97	35	19.96	19.95	35	4,145	0.84%
2020/05/15	61	19.69	53	19.82	19.65	8	4,101	0.20%
2020/05/14	68	20.20	166	20.51	19.85	-98	4,050	-2.42%	大賣/
2020/05/13	148	20.84	19	20.63	21.00	129	3,948	3.27%	大買/鉅額交易
2020/05/12	32	21.08	69	21.43	20.85	-37	3,893	-0.95%
2020/05/11	152	21.74	54	21.59	21.25	98	3,804	2.58%	大買/
2020/05/08	382	24.91	280	25.07	23.10	102	3,560	2.86%	大買/大賣/鉅額交易
2020/05/07	90	25.56	108	25.53	25.65	-18	3,231	-0.56%	大賣/
2020/05/06	38	24.63	67	24.82	24.75	-29	3,025	-0.96%
2020/05/05	39	25.17	50	25.39	24.75	-11	2,965	-0.37%
2020/05/04	134	25.62	71	25.63	25.75	63	2,845	2.21%	大買/
2020/04/30	38	24.68	248	25.79	25.75	-210	2,760	-7.61%	大賣/鉅額交易
2020/04/29	242	25.62	159.1	24.53	25.50	82.9	2,553	3.25%	大買/大賣/
2020/04/28	43	23.88	234	23.84	23.60	-191	2,369	-8.06%	大賣/鉅額交易
2020/04/27	23	22.48	29	21.21	22.55	-6	2,275	-0.26%
2020/04/24	14	20.16	60	20.38	20.50	-46	2,177	-2.11%
2020/04/23	10	20.07	10	20.17	20.15	0	2,228	0.00%
2020/04/22	3.6	20.01	23	19.97	20.05	-19.4	2,470	-0.78%
2020/04/21	16	20.00	35	20.07	20.15	-19	2,598	-0.73%
2020/04/20	4	20.20	4	19.95	20.10	0	2,597	0.00%
2020/04/17	48	19.59	33	19.66	19.70	15	2,592	0.58%
2020/04/16	0	0.00	17	19.65	19.70	-17	2,700	-0.63%
2020/04/15	94	19.76	12	19.61	19.75	82	2,688	3.05%
2020/04/14	122	19.30	5	19.48	19.55	117	2,630	4.45%	大買/鉅額交易
2020/04/13	20	19.21	33	19.38	19.20	-13	2,600	-0.50%
2020/04/10	125	19.54	180	19.67	19.55	-55	2,579	-2.13%	大買/大賣/
2020/04/09	18	18.01	1	18.00	18.05	17	2,272	0.75%
2020/04/08	159	17.90	1	18.00	17.95	158	2,265	6.97%	大買/鉅額交易
2020/04/07	4	17.93	14	17.99	17.95	-10	2,260	-0.44%
2020/04/06	110	17.66	34	17.93	17.95	76	2,254	3.37%	大買/
2020/04/01	14	17.83	7	17.81	17.85	7	2,237	0.31%
2020/03/31	138	17.94	157	17.98	17.95	-19	2,223	-0.85%	大買/大賣/
2020/03/30	35	17.41	33	17.33	17.45	2	2,213	0.09%
2020/03/27	11	17.38	3	17.43	17.30	8	2,233	0.36%
2020/03/26	18	17.25	18	17.44	17.40	0	2,240	0.00%
2020/03/25	9	16.57	9	17.20	17.30	0	2,220	0.00%
2020/03/24	0	0.00	9	16.10	16.10	-9	2,196	-0.41%
2020/03/23	11	15.07	5	14.86	15.15	6	2,173	0.28%
2020/03/20	2	13.35	15	13.05	14.05	-13	2,157	-0.60%
2020/03/19	8	12.57	21	12.69	12.80	-13	2,155	-0.60%
2020/03/18	46	13.13	46	13.36	13.15	0	2,186	0.00%
2020/03/17	51	13.45	57	13.52	13.60	-6	2,225	-0.27%
2020/03/16	20	14.09	46	14.55	14.00	-26	2,259	-1.15%
2020/03/13	63	14.24	157	14.51	15.25	-94	2,362	-3.98%	大賣/
2020/03/12	27	15.25	32	15.42	15.50	-5	2,371	-0.21%
2020/03/11	125	15.99	10.2	16.02	15.95	114.8	2,536	4.52%	大買/鉅額交易
2020/03/10	79	15.04	15	15.71	16.00	64	2,724	2.35%
2020/03/09	4	15.40	21	15.50	15.50	-17	2,736	-0.62%
2020/03/06	2	15.73	37	15.94	15.95	-35	2,776	-1.26%
2020/03/05	14	16.18	6	16.30	16.25	8	2,838	0.28%
2020/03/04	15	16.13	6	16.02	16.05	9	2,840	0.32%
2020/03/03	26	16.62	5	16.79	16.25	21	2,832	0.74%
2020/03/02	7	15.97	6	16.08	16.10	1	2,834	0.04%
2020/02/27	6	16.66	7	16.67	16.35	-1	2,808	-0.04%
2020/02/26	4	17.00	4	17.04	17.00	0	2,794	0.00%
2020/02/25	10	16.97	10	17.00	17.10	0	2,803	0.00%
2020/02/24	19	16.87	34.2	17.15	16.80	-15.2	2,793	-0.54%
2020/02/21	3	17.65	8	17.61	17.65	-5	2,778	-0.18%
2020/02/20	0	0.00	1.8	17.79	17.75	-1.8	2,774	-0.07%
2020/02/19	20	17.83	1	17.85	17.60	19	2,764	0.69%
2020/02/18	2	17.58	4	17.63	17.55	-2	2,760	-0.07%
2020/02/17	9	17.66	5	18.00	17.60	4	2,762	0.14%
2020/02/14	8	18.07	4	18.09	18.05	4	2,751	0.15%
2020/02/13	29	18.10	6	18.33	18.00	23	2,749	0.84%
2020/02/12	5	18.29	8	18.38	18.35	-3	2,719	-0.11%
2020/02/11	7	18.24	13	18.22	18.20	-6	2,728	-0.22%
2020/02/10	3	18.03	3	18.07	18.10	0	2,744	0.00%
2020/02/07	4	18.58	24	18.55	18.20	-20	2,733	-0.73%
2020/02/06	5	18.66	5	18.82	18.90	0	2,730	0.00%
2020/02/05	9	18.85	9	19.01	18.40	0	2,768	0.00%
2020/02/04	4	18.70	4	18.65	18.70	0	2,743	0.00%
2020/02/03	11	18.57	9	18.68	18.80	2	2,740	0.07%
2020/01/31	14	19.54	27	19.58	19.40	-13	2,762	-0.47%
2020/01/30	16	19.69	28	20.02	19.50	-12	2,747	-0.44%
2020/01/20	9	21.27	11	21.35	21.10	-2	2,700	-0.07%
2020/01/17	3	21.08	49.2	21.35	21.60	-46.2	2,693	-1.71%
2020/01/16	425	21.51	670	20.92	21.45	-245	2,633	-9.30%	大買/大賣/鉅額交易
2020/01/15	162	19.85	242	19.78	19.75	-80	2,425	-3.30%	大買/大賣/
2020/01/14	1	18.10	2	18.15	18.20	-1	2,327	-0.04%
2020/01/13	10	17.81	20	18.14	18.20	-10	2,369	-0.42%
2020/01/10	6	17.76	51	17.64	18.00	-45	2,405	-1.87%
2020/01/09	0	0.00	4	16.41	16.40	-4	2,452	-0.16%
2020/01/08	7	16.35	0	0.00	16.15	7	2,549	0.27%
2020/01/07	28	16.49	2	16.63	16.45	26	2,571	1.01%
2020/01/06	400	16.55	9	16.90	16.50	391	2,638	14.82%	大買/鉅額交易
2020/01/03	0	0.00	19	16.99	17.05	-19	2,631	-0.72%
2020/01/02	30	16.67	20	16.75	16.75	10	2,607	0.38%
2019/12/31	0	0.00	11	16.79	16.75	-11	2,607	-0.42%
2019/12/30	57	16.74	0	0.00	16.90	57	2,606	2.19%
2019/12/27	1	16.55	0	0.00	16.55	1	2,601	0.04%
2019/12/26	0	0.00	0	16.30	16.40	0	2,670	0.00%
2019/12/25	11	16.60	0	0.00	16.60	11	2,681	0.41%
2019/12/24	17	16.48	0	0.00	16.45	17	2,669	0.64%
2019/12/23	1	16.75	3	16.75	16.75	-2	2,634	-0.08%
2019/12/20	19	17.13	0	0.00	16.90	19	2,613	0.73%
2019/12/19	40	17.45	0	0.00	17.15	40	2,596	1.54%
2019/12/18	14	17.45	10	17.50	17.55	4	2,592	0.15%
2019/12/17	28	17.45	0	0.00	17.25	28	2,604	1.07%
2019/12/16	4	17.55	4	17.60	17.60	0	2,585	0.00%
2019/12/13	19	16.94	15	17.39	17.35	4	2,565	0.16%
2019/12/12	18	17.17	2	17.43	17.30	16	2,474	0.65%
2019/12/11	34	17.67	42	17.78	17.75	-8	2,405	-0.33%
2019/12/10	48	17.70	86	17.89	18.00	-38	2,329	-1.63%
2019/12/09	0	0.00	6	17.03	17.05	-6	2,191	-0.27%
2019/12/06	11	16.54	744.4	16.66	17.00	-733.4	2,145	-34.18%	大賣/鉅額交易
2019/12/05	207	15.91	169	16.06	16.50	38	1,963	1.94%	大買/大賣/
2019/12/04	0	0.00	4	15.18	15.40	-4	1,758	-0.23%
2019/12/03	28	15.70	11	15.65	15.20	17	1,721	0.99%
2019/12/02	3	15.40	2	15.45	15.65	1	1,654	0.06%
2019/11/29	4	14.89	24	14.68	14.85	-20	1,568	-1.27%
2019/11/28	3	15.00	4	14.90	14.85	-1	1,561	-0.06%
2019/11/27	25	14.96	0	0.00	14.95	25	1,558	1.60%
2019/11/26	2	14.95	0	0.00	14.85	2	1,548	0.13%
2019/11/25	1	14.95	1	14.85	14.95	0	1,548	0.00%
2019/11/22	16	15.10	0	0.00	15.00	16	1,542	1.04%
2019/11/21	1	14.95	2	14.83	14.85	-1	1,530	-0.07%
2019/11/20	46	15.00	2	14.98	15.00	44	1,529	2.88%
2019/11/19	8	14.77	0	0.00	14.95	8	1,512	0.53%
2019/11/18	13	14.74	1	14.80	14.75	12	1,508	0.80%
2019/11/15	10	14.78	2	14.80	14.75	8	1,506	0.53%
2019/11/14	2	14.90	61	14.89	15.00	-59	1,501	-3.93%
2019/11/13	20	14.43	10	14.49	14.55	10	1,492	0.67%
2019/11/12	0	0.00	51	14.49	14.40	-51	1,488	-3.43%
2019/11/11	0	0.00	238	14.53	14.50	-238	1,486	-16.01%	大賣/鉅額交易
2019/11/08	37	14.75	1	14.75	14.65	36	1,470	2.45%
2019/11/07	31	15.01	73.7	14.81	14.85	-42.7	1,446	-2.95%
2019/11/06	7	14.85	0	0.00	14.90	7	1,419	0.49%
2019/11/05	0	0.00	4	15.20	14.85	-4	1,412	-0.28%
2019/11/04	27	15.21	0	0.00	15.05	27	1,393	1.94%
2019/11/01	4	14.78	3	14.80	14.80	1	1,331	0.08%
2019/10/31	23	14.93	0	0.00	14.85	23	1,325	1.74%
2019/10/30	4	15.05	727	15.09	14.95	-723	1,300	-55.61%	大賣/鉅額交易
2019/10/29	19	14.49	1	14.40	14.50	18	1,245	1.44%
2019/10/28	26	14.46	1	14.45	14.55	25	1,229	2.03%
2019/10/25	69	14.82	0	0.00	14.90	69	1,192	5.79%
2019/10/24	66	15.04	10	15.10	15.10	56	1,138	4.92%
2019/10/23	23	15.12	0	0.00	15.10	23	1,097	2.10%
2019/10/22	19	15.31	1	15.20	15.15	18	1,014	1.77%
2019/10/21	11	15.16	11	15.25	15.40	0	960	0.00%
2019/10/18	2	15.33	500	15.16	15.25	-498	880	-56.53%	大賣/鉅額交易
2019/10/17	42	15.19	3	15.37	15.40	39	782	4.98%
2019/10/16	91	15.01	21	14.82	15.25	70	579	12.08%
2019/10/15	41	14.71	0	0.00	14.80	41	472	8.67%
2019/10/14	170	14.36	97	14.63	14.70	73	440	16.56%	大買/
2019/10/09	3	13.80	0	0.00	13.85	3	375	0.80%
2019/10/08	5	13.66	6	13.57	13.80	-1	359	-0.28%
2019/10/07	0	0.00	53	13.47	13.50	-53	354	-14.94%
2019/10/04	2	13.73	12	13.80	13.60	-10	347	-2.88%
2019/10/03	5	13.80	0	0.00	13.70	5	340	1.47%
2019/10/02	48	13.75	0	0.00	13.75	48	335	14.31%
2019/10/01	0	0.00	16	13.53	13.25	-16	259	-6.16%
2019/09/27	2	14.00	1	13.70	13.70	1	244	0.41%
2019/09/26	0	0.00	35.3	13.69	13.70	-35.3	228	-15.44%
2019/09/25	2	13.35	0	0.00	13.45	2	215	0.93%
2019/09/24	1	13.30	0	0.00	13.25	1	211	0.47%
2019/09/23	0	0.00	3	13.05	13.20	-3	216	-1.39%
2019/09/20	0	0.00	1	13.15	13.00	-1	206	-0.48%
2019/09/18	91	12.47	1	12.35	12.60	90	185	48.52%
2019/09/16	6	12.28	0	0.00	12.35	6	185	3.23%
2019/09/12	48	12.30	0	0.00	12.35	48	188	25.53%
2019/09/10	1	12.25	0	0.00	12.30	1	194	0.51%
2019/09/05	1	12.20	6	12.20	12.30	-5	199	-2.51%
2019/09/02	1	12.05	0	0.00	12.20	1	207	0.48%
2019/08/28	0	0.00	6	12.51	12.50	-6	216	-2.78%
2019/08/26	0	0.00	5	12.48	12.45	-5	228	-2.19%
2019/08/21	69	12.46	0	0.00	12.60	69	277	24.84%
2019/08/14	2	12.40	0	0.00	12.40	2	299	0.67%
2019/08/13	0	0.00	2	12.40	12.35	-2	295	-0.68%
2019/08/12	0	0.00	6	12.15	12.30	-6	294	-2.04%
2019/08/08	0	0.00	3	12.20	12.25	-3	295	-1.02%
2019/08/07	0	0.00	9	12.08	12.00	-9	295	-3.05%
2019/08/05	0	0.00	1	11.95	11.90	-1	295	-0.34%
2019/07/26	0	0.00	1	12.10	12.05	-1	309	-0.32%
2019/07/25	0	0.00	47	12.40	12.25	-47	308	-15.25%
2019/07/24	0	0.00	5	12.50	12.50	-5	304	-1.64%
2019/07/23	0	0.00	4	12.70	12.65	-4	303	-1.32%
2019/07/22	2	12.70	0	0.00	12.65	2	300	0.67%
2019/07/19	0	0.00	2	12.70	12.70	-2	298	-0.67%
2019/07/18	0	0.00	3	12.72	12.70	-3	300	-1.00%
2019/07/17	68	12.74	71	12.65	12.65	-3	299	-1.00%
2019/07/15	0	0.00	15	12.76	12.70	-15	299	-5.01%
2019/07/12	0	0.00	3	12.65	12.70	-3	294	-1.02%
2019/07/11	0	0.00	6	12.75	12.70	-6	295	-2.03%
2019/07/10	0	0.00	6	12.65	12.70	-6	296	-2.03%
2019/07/08	0	0.00	22	12.70	12.75	-22	302	-7.28%
2019/07/05	0	0.00	5	12.65	12.70	-5	300	-1.66%
2019/07/04	0	0.00	1	12.65	12.70	-1	302	-0.33%
2019/07/03	0	0.00	27	12.56	12.65	-27	302	-8.93%
2019/07/02	0	0.00	29	12.60	12.65	-29	302	-9.60%
2019/07/01	1	12.55	45	12.57	12.65	-44	303	-14.49%
2019/06/28	0	0.00	10	12.62	12.55	-10	302	-3.30%
2019/06/27	56	12.72	5	12.73	12.70	51	302	16.89%
2019/06/26	2	12.70	0	0.00	12.70	2	301	0.66%
2019/06/25	1	12.75	0	0.00	12.70	1	301	0.33%
2019/06/24	18	12.75	0	0.00	12.80	18	304	5.92%
2019/06/21	13	12.75	0	0.00	12.70	13	304	4.27%
2019/06/20	26	12.76	0	0.00	12.75	26	302	8.60%
2019/06/19	62	12.82	0	0.00	12.85	62	303	20.45%
2019/06/18	15	12.77	0	0.00	12.70	15	308	4.86%
2019/06/17	34	12.75	0	0.00	12.80	34	308	11.03%
2019/06/14	4	12.70	0	0.00	12.70	4	309	1.29%
2019/06/13	14	12.65	5	12.65	12.65	9	308	2.91%
2019/06/12	25	12.70	0	0.00	12.65	25	316	7.90%
2019/06/11	31	12.65	0	0.00	12.65	31	317	9.77%
2019/06/10	36	12.60	0	0.00	12.60	36	315	11.40%
2019/06/06	2	12.60	1	12.55	12.55	1	319	0.31%
2019/06/05	0	0.00	4	12.60	12.55	-4	318	-1.25%
2019/06/04	3	12.57	0	0.00	12.55	3	318	0.94%
2019/06/03	0	0.00	2	12.55	12.55	-2	312	-0.64%
2019/05/31	2	12.53	28	12.50	12.55	-26	306	-8.47%
2019/05/30	1	12.35	0	0.00	12.45	1	299	0.33%
2019/05/29	2	12.28	4	12.30	12.35	-2	294	-0.68%
2019/05/27	5	12.25	0	0.00	12.25	5	249	2.00%
2019/05/20	0	0.00	2	11.40	11.35	-2	234	-0.85%
2019/05/16	10	11.40	0	0.00	11.40	10	232	4.30%
2019/05/14	3	11.40	2	11.50	11.45	1	234	0.43%
2019/05/10	6	11.60	0	0.00	11.55	6	241	2.48%
2019/05/09	2	11.55	0	0.00	11.60	2	244	0.82%
2019/05/08	10	11.65	0	0.00	11.70	10	244	4.10%
2019/05/07	11	11.65	0	0.00	11.75	11	245	4.49%
2019/05/06	2	11.80	0	0.00	11.70	2	242	0.82%
2019/05/03	0	0.00	2	11.90	11.80	-2	240	-0.83%
2019/05/02	10	11.90	0	0.00	11.90	10	237	4.21%
2019/04/30	0	0.00	2	11.90	12.00	-2	237	-0.84%
2019/04/25	5	11.90	0	0.00	11.90	5	243	2.06%
2019/04/19	0	0.00	1.1	11.90	11.95	-1.1	254	-0.43%
2019/04/18	0	0.00	2	11.95	11.90	-2	258	-0.77%
2019/04/17	98	12.10	2	12.00	12.15	96	265	36.17%
2019/04/16	0	0.00	5	12.00	12.00	-5	264	-1.89%
2019/04/15	5	12.05	0	0.00	11.95	5	267	1.87%
2019/04/12	3	12.05	0	0.00	12.00	3	269	1.12%
2019/04/11	0	0.00	5	12.10	12.05	-5	268	-1.86%
2019/04/10	10	12.15	0	0.00	12.15	10	273	3.66%
2019/04/09	17	12.22	1	12.20	12.20	16	276	5.79%
2019/04/08	3	12.20	0	0.00	12.15	3	285	1.05%
2019/04/03	18	12.25	0	0.00	12.20	18	290	6.20%
2019/04/02	2	12.35	1	12.40	12.30	1	304	0.33%
2019/04/01	18	12.34	0	0.00	12.35	18	313	5.75%
2019/03/29	3	12.20	0	0.00	12.15	3	313	0.96%
2019/03/28	15	12.10	1.1	12.10	12.20	13.9	323	4.29%
2019/03/26	0	0.00	10	12.10	12.10	-10	350	-2.85%
2019/03/25	0	0.00	2	12.08	12.05	-2	356	-0.56%
2019/03/22	0	0.00	6	12.12	12.10	-6	360	-1.67%
2019/03/21	0	0.00	2	12.20	12.20	-2	363	-0.55%
2019/03/20	34	12.19	3	12.15	12.20	31	384	8.06%
2019/03/19	0	0.00	1	11.95	12.05	-1	385	-0.26%
2019/03/15	14	11.85	10	12.00	11.85	4	415	0.96%
2019/03/14	3	12.15	0	0.00	12.10	3	418	0.72%
2019/03/13	5	12.24	0	0.00	12.15	5	458	1.09%
2019/03/12	9	12.18	0	0.00	12.15	9	521	1.73%
2019/03/11	14	12.05	0	0.00	12.00	14	573	2.44%
2019/03/08	30	12.05	0	0.00	12.00	30	668	4.49%
2019/03/07	0	0.00	8	12.05	12.00	-8	749	-1.07%
2019/03/06	3	12.07	0	0.00	12.10	3	843	0.36%
2019/03/05	0	0.00	4	12.05	12.05	-4	975	-0.41%
2019/02/20	35	12.10	0	0.00	12.20	35	1,082	3.23%
2019/02/18	0	0.00	2	11.98	11.95	-2	1,080	-0.19%
2019/02/15	0	0.00	26	11.91	11.90	-26	1,080	-2.41%
2019/02/14	0	0.00	48	11.98	11.95	-48	1,083	-4.43%
2019/02/13	0	0.00	1	11.95	12.00	-1	1,081	-0.09%
2019/02/11	0	0.00	3	12.05	12.00	-3	1,078	-0.28%
2019/01/29	0	0.00	1	11.65	11.75	-1	1,072	-0.09%
2019/01/28	0	0.00	3	11.72	11.65	-3	1,070	-0.28%
2019/01/25	0	0.00	3	11.70	11.70	-3	1,069	-0.28%
2019/01/24	2	11.70	0	0.00	11.70	2	1,070	0.19%
2019/01/18	2	11.88	0	0.00	11.85	2	1,074	0.19%
2019/01/17	1	11.75	0	0.00	11.70	1	1,076	0.09%
2019/01/16	8	11.86	0	0.00	11.70	8	1,079	0.74%
2019/01/15	10	11.79	0	0.00	11.70	10	1,077	0.93%
2019/01/14	13	11.76	0	0.00	11.65	13	1,081	1.20%
2019/01/11	9	11.89	0	0.00	11.80	9	1,079	0.83%
2019/01/10	36	11.94	0	0.00	11.95	36	1,077	3.34%
2019/01/09	12	11.96	0	0.00	11.90	12	1,079	1.11%
2019/01/08	5	12.02	0	0.00	12.00	5	1,073	0.47%
2019/01/07	1	12.05	0	0.00	12.00	1	1,075	0.09%
2019/01/04	20	11.92	1	11.90	11.95	19	1,079	1.76%
2019/01/02	3	12.40	0	0.00	12.40	3	1,122	0.27%
2018/12/28	0	0.00	3	12.28	12.30	-3	1,117	-0.27%
2018/12/26	0	0.00	1	12.05	12.05	-1	1,117	-0.09%
2018/12/25	0	0.00	14	12.60	12.50	-14	1,118	-1.25%
2018/12/24	10	12.57	0	0.00	12.70	10	1,108	0.90%
2018/12/21	0	0.00	1	12.20	12.05	-1	1,120	-0.09%
2018/12/19	0	0.00	2	12.30	12.35	-2	1,104	-0.18%
2018/12/18	1	12.55	15	12.60	12.50	-14	1,096	-1.28%
2018/12/17	0	0.00	1	12.75	12.80	-1	1,094	-0.09%
2018/12/14	0	0.00	20	12.50	12.60	-20	1,098	-1.82%
2018/12/13	0	0.00	5	12.62	12.65	-5	1,122	-0.45%
2018/12/12	0	0.00	15	12.72	12.80	-15	1,107	-1.35%
2018/12/11	0	0.00	29	12.63	12.70	-29	1,113	-2.60%
2018/12/10	0	0.00	32	12.93	12.60	-32	1,119	-2.86%
2018/12/07	4	13.39	0	0.00	13.35	4	1,189	0.34%
2018/12/06	7	13.54	59	13.61	13.00	-52	1,175	-4.42%
2018/12/05	2	13.90	10	14.05	13.75	-8	1,138	-0.70%
2018/12/04	1	13.80	6	13.97	13.70	-5	1,079	-0.46%
2018/12/03	29	13.80	10	13.96	13.80	19	1,025	1.85%
2018/11/30	26	13.90	11	14.00	13.95	15	933	1.61%
2018/11/29	15	13.80	147	13.61	13.45	-132	855	-15.43%	大賣/鉅額交易
2018/11/28	163	14.08	30	13.76	13.80	133	763	17.42%	大買/鉅額交易
2018/11/27	10	12.58	14	12.71	12.95	-4	643	-0.62%
2018/11/26	116	13.18	55	12.90	12.95	61	628	9.71%	大買/
2018/11/23	20	11.95	0	0.00	12.10	20	558	3.58%
2018/11/22	3	12.00	0	0.00	11.95	3	569	0.53%
2018/11/21	3	11.97	0	0.00	12.00	3	569	0.53%
2018/11/20	0	0.00	1	12.00	12.00	-1	570	-0.18%
2018/11/19	0	0.00	2	12.00	12.05	-2	569	-0.35%
2018/11/15	0	0.00	1	11.80	11.75	-1	565	-0.18%
2018/11/14	0	0.00	3	11.67	11.70	-3	566	-0.53%
2018/11/13	4	11.50	23	11.48	11.50	-19	566	-3.35%
2018/11/12	9	11.61	0	0.00	11.65	9	564	1.59%
2018/11/09	2	11.50	2	11.50	11.55	0	563	0.00%
2018/11/08	4	11.58	5	11.60	11.55	-1	562	-0.18%
2018/11/07	1	11.50	0	0.00	11.50	1	564	0.18%
2018/11/06	4	11.55	72	11.45	11.50	-68	568	-11.97%
2018/11/02	0	0.00	2	11.38	11.40	-2	565	-0.35%
2018/11/01	3	11.25	0	0.00	11.30	3	564	0.53%
2018/10/31	0	0.00	6	11.19	11.20	-6	569	-1.05%
2018/10/30	0	0.00	2	11.05	11.15	-2	569	-0.35%
2018/10/29	0	0.00	13	11.00	11.05	-13	566	-2.29%
2018/10/26	17	10.91	0	0.00	11.05	17	570	2.98%
2018/10/25	0	0.00	18	10.90	10.90	-18	564	-3.19%
2018/10/24	0	0.00	20	11.12	11.15	-20	560	-3.57%
2018/10/23	2	10.98	11	10.95	11.00	-9	556	-1.62%
2018/10/22	7	11.03	12	10.96	10.95	-5	554	-0.90%
2018/10/19	2	11.08	2	11.05	11.10	0	555	0.00%
2018/10/18	0	0.00	66	11.05	11.15	-66	555	-11.89%
2018/10/17	0	0.00	5	11.15	11.15	-5	554	-0.90%
2018/10/16	0	0.00	15	11.05	11.20	-15	547	-2.74%
2018/10/15	0	0.00	38	10.97	11.05	-38	546	-6.96%
2018/10/12	1	10.75	99	10.61	11.05	-98	541	-18.09%
2018/10/11	5	10.87	37	11.32	10.80	-32	536	-5.97%
2018/10/09	0	0.00	3	11.70	11.75	-3	490	-0.61%
2018/10/08	35	11.80	0	0.00	11.75	35	489	7.14%
2018/10/05	2	11.70	37	11.79	11.75	-35	489	-7.15%
2018/10/03	14	11.95	0	0.00	11.85	14	482	2.90%
2018/10/02	34	12.05	0	0.00	12.10	34	488	6.96%
2018/10/01	0	0.00	33	12.33	12.25	-33	484	-6.82%
2018/09/28	30	11.88	14	12.17	12.30	16	475	3.36%
2018/09/27	0	0.00	2	11.90	11.90	-2	462	-0.43%
2018/09/26	0	0.00	6	11.88	11.80	-6	460	-1.30%
2018/09/21	0	0.00	20	11.70	11.70	-20	457	-4.37%
2018/09/20	0	0.00	2	11.98	11.70	-2	453	-0.44%
2018/09/19	92	11.87	20	11.73	11.90	72	444	16.19%
2018/09/18	0	0.00	19	11.45	11.40	-19	417	-4.55%
2018/09/17	0	0.00	6	11.38	11.35	-6	411	-1.46%
2018/09/14	0	0.00	6	11.37	11.40	-6	431	-1.39%
2018/09/13	1	11.15	4	11.31	11.35	-3	412	-0.73%
2018/09/06	0	0.00	8	12.05	12.05	-8	316	-2.52%
2018/09/05	0	0.00	5	12.15	12.00	-5	314	-1.59%
2018/08/30	1	12.05	0	0.00	11.95	1	305	0.33%
2018/08/21	0	0.00	3	12.20	12.15	-3	288	-1.04%
2018/08/14	8	12.44	0	0.00	12.40	8	288	2.77%
2018/08/06	6	13.08	0	0.00	13.15	6	283	2.12%
2018/08/01	20	13.05	0	0.00	13.10	20	287	6.97%
2018/07/30	17	13.15	0	0.00	12.95	17	288	5.89%
2018/07/19	0	0.00	4	13.08	13.05	-4	317	-1.26%
2018/07/18	37	13.14	0	0.00	13.15	37	321	11.52%
2018/07/13	0	0.00	2	12.70	12.80	-2	326	-0.61%
2018/07/11	0	0.00	3	12.43	12.50	-3	327	-0.92%
2018/07/10	12	12.54	0	0.00	12.60	12	323	3.71%
2018/07/09	3	12.72	0	0.00	12.60	3	313	0.96%
2018/07/04	6	12.93	0	0.00	12.95	6	320	1.87%
2018/06/08	0	0.00	1	15.64	15.65	-1	320	-0.32%
2018/06/05	2	14.90	0	0.00	14.80	2	311	0.64%
2018/05/29	2	14.68	0	0.00	14.80	2	336	0.59%
2018/05/17	1	14.70	0	0.00	14.70	1	387	0.26%
2018/05/10	3	14.50	0	0.00	14.20	3	450	0.67%
2018/04/25	20	14.75	2	15.13	14.70	18	724	2.49%
2018/04/23	2	15.88	0	0.00	15.60	2	847	0.24%
2018/04/20	4	15.96	0	0.00	15.90	4	879	0.45%
2018/04/18	1	16.15	0	0.00	16.15	1	930	0.11%
2018/04/17	1	16.15	0	0.00	16.10	1	967	0.10%
2018/04/11	0	0.00	0	16.20	16.25	0	1,058	0.00%
2018/04/09	1	16.20	0	0.00	16.20	1	1,134	0.09%
2018/04/02	6	16.10	0	0.00	16.15	6	1,181	0.51%
2018/03/26	2	15.40	0	0.00	15.50	2	1,481	0.14%
2018/03/21	2	15.50	0	0.00	15.50	2	1,520	0.13%
2018/03/16	1	15.80	0	0.00	15.30	1	1,578	0.06%
2018/03/15	2	15.98	0	0.00	15.75	2	1,609	0.12%
2018/03/14	12	15.99	0	0.00	15.90	12	1,664	0.72%
2018/03/13	0	0.00	10	16.10	16.05	-10	1,672	-0.60%
2018/03/08	3	15.50	0	0.00	15.50	3	1,713	0.18%
2018/03/05	0	0.00	20	15.40	15.45	-20	1,817	-1.10%
2018/03/02	1	15.25	50	15.25	15.45	-49	1,840	-2.66%
2018/03/01	15	15.63	10	15.50	15.50	5	1,862	0.27%
2018/02/27	5	15.57	12	15.55	15.65	-7	1,871	-0.37%
2018/02/21	0	0.00	5	15.29	15.40	-5	1,968	-0.25%
2018/02/09	22	14.77	0	0.00	14.85	22	1,999	1.10%
2018/02/08	30	14.73	0	0.00	14.65	30	1,996	1.50%
2018/02/07	20	14.40	0	0.00	14.40	20	1,999	1.00%
2018/02/05	20	15.75	0	0.00	15.75	20	1,977	1.01%
2018/02/01	0	0.00	1	16.10	16.15	-1	1,974	-0.05%
2018/01/31	0	0.00	4	15.90	16.05	-4	1,966	-0.20%
2018/01/30	1	16.05	0	0.00	15.90	1	1,963	0.05%
2018/01/29	13	16.57	0	0.00	16.20	13	1,948	0.67%
2018/01/26	1	17.25	12	17.26	17.30	-11	1,926	-0.57%
2018/01/25	0	0.00	20	17.33	17.30	-20	1,893	-1.06%
2018/01/24	0	0.00	10	17.30	17.25	-10	1,866	-0.54%
2018/01/23	5	17.20	0	0.00	16.95	5	1,797	0.28%
2018/01/19	0	0.00	99	17.54	17.80	-99	1,719	-5.76%
2018/01/18	10	17.60	0	0.00	17.40	10	1,686	0.59%
2018/01/17	82	17.85	256	17.66	17.80	-174	1,636	-10.63%	大賣/鉅額交易
2018/01/16	0	0.00	3	16.90	17.00	-3	1,554	-0.19%
2018/01/12	0	16.70	0	0.00	16.80	0	1,490	0.00%
2018/01/10	0	0.00	30	16.73	16.80	-30	1,421	-2.11%
2018/01/09	0	0.00	22	16.85	16.80	-22	1,390	-1.58%
2018/01/08	0	0.00	6	16.95	16.90	-6	1,368	-0.44%
2018/01/05	0	0.00	1	16.90	16.80	-1	1,338	-0.07%
2018/01/04	2	16.90	5	16.95	16.85	-3	1,317	-0.23%
2018/01/03	5	16.85	131	17.02	16.85	-126	1,282	-9.82%	大賣/鉅額交易
2018/01/02	5	17.60	10	18.05	17.65	-5	1,236	-0.40%