年興 (1451)-台灣摩根士丹利券商分點個股進出

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

年興

(1451)

可現股當沖

股價
19.90
漲跌
▼0.40
漲幅
-1.97%
成交量
243張
產業
上市紡織類股
108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

年興 (1451)籌碼相關－台灣摩根士丹利券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

台灣摩根士丹利券商分點個股進出
台灣摩根士丹利券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/09	2	19.38	0	0.00	19.40	2	128	1.56%
2024/04/08	5	19.36	0	0.00	19.40	5	126	3.96%
2024/03/18	0	0.00	1	19.00	18.95	-1	131	-0.76%
2024/03/15	0	0.00	1	18.95	18.95	-1	129	-0.77%
2024/03/14	0	0.00	5	19.09	18.95	-5	130	-3.83%
2024/02/05	0	0.00	2	19.13	19.00	-2	201	-0.99%
2024/02/01	2	19.30	0	0.00	19.30	2	200	1.00%
2024/01/17	0	0.00	6	19.35	19.30	-6	189	-3.16%
2024/01/16	0	0.00	9	19.33	19.25	-9	189	-4.76%
2024/01/15	0	0.00	7	19.52	19.50	-7	187	-3.74%
2024/01/10	0	0.00	1	19.45	19.60	-1	186	-0.54%
2024/01/03	0	0.00	6	18.82	18.95	-6	175	-3.41%
2024/01/02	0	0.00	3	18.85	18.90	-3	175	-1.71%
2023/12/21	0	0.00	10	19.00	19.00	-10	168	-5.93%
2023/12/20	1	19.00	0	0.00	19.10	1	169	0.59%
2023/12/19	2	19.08	0	0.00	19.05	2	167	1.20%
2023/12/15	36	19.11	0	0.00	19.15	36	169	21.28%
2023/11/29	0	18.90	0	0.00	18.85	0	165	0.00%
2023/08/15	0	0.00	1	19.35	19.40	-1	226	-0.44%
2023/06/19	1	22.20	0	0.00	22.10	1	358	0.28%
2023/06/15	0	0.00	12	21.80	21.95	-12	356	-3.37%
2023/06/14	0	0.00	19	21.77	21.75	-19	358	-5.30%
2023/05/22	0	0.00	1	21.30	21.25	-1	434	-0.23%
2023/05/15	0	0.00	48	20.71	20.65	-48	465	-10.31%
2023/05/12	0	0.00	39	20.80	20.85	-39	468	-8.32%
2023/05/11	0	0.00	39	20.80	20.80	-39	471	-8.26%
2023/05/10	0	0.00	35	20.89	21.00	-35	475	-7.36%
2023/05/09	0	0.00	14	20.81	20.80	-14	472	-2.96%
2023/04/20	0	0.00	1	23.00	23.00	-1	395	-0.25%
2023/04/17	0	0.00	3	23.05	23.15	-3	393	-0.76%
2023/04/14	0	0.00	2	23.05	23.05	-2	392	-0.51%
2023/04/13	0	0.00	2	22.88	23.00	-2	391	-0.51%
2023/04/12	2	22.95	0	0.00	22.90	2	390	0.51%
2023/04/11	0	0.00	8	22.81	22.85	-8	390	-2.05%
2023/04/10	0	0.00	5	22.69	22.80	-5	392	-1.27%
2023/04/07	0	0.00	12	22.66	22.70	-12	389	-3.08%
2023/04/06	0	0.00	7	22.89	22.85	-7	383	-1.83%
2023/03/31	0	0.00	5	23.00	23.05	-5	376	-1.33%
2023/03/30	0	0.00	5	22.93	23.00	-5	377	-1.32%
2023/03/29	0	0.00	4	22.98	23.00	-4	381	-1.05%
2023/03/28	0	0.00	9	22.99	22.95	-9	387	-2.32%
2023/03/27	1	23.20	3	23.02	23.10	-2	389	-0.51%
2023/03/24	0	0.00	10	22.79	22.90	-10	391	-2.55%
2023/03/23	0	0.00	14	22.81	22.80	-14	390	-3.58%
2023/03/22	0	0.00	3	22.97	22.90	-3	388	-0.77%
2023/03/21	6	23.03	4	22.89	22.95	2	386	0.52%
2023/03/20	0	0.00	4	22.89	22.90	-4	384	-1.04%
2023/03/17	0	0.00	3	22.90	22.95	-3	382	-0.78%
2023/03/16	0	0.00	13	22.78	22.80	-13	384	-3.38%
2023/03/14	1	23.30	0	0.00	23.10	1	382	0.26%
2023/03/13	52	22.86	0	0.00	23.10	52	379	13.71%
2023/03/10	0	0.00	9	22.35	22.35	-9	369	-2.43%
2023/03/09	0	0.00	6	23.06	23.05	-6	364	-1.65%
2023/03/08	0	0.00	66	23.33	23.25	-66	363	-18.16%
2023/03/06	0	0.00	4	23.70	23.65	-4	358	-1.12%
2023/02/24	3	23.40	0	0.00	23.45	3	381	0.79%
2023/02/22	3	23.25	1	23.40	23.35	2	384	0.52%
2023/02/21	0	0.00	20	23.45	23.35	-20	386	-5.18%
2023/02/20	0	0.00	8	23.53	23.60	-8	385	-2.07%
2023/02/14	0	0.00	51	22.58	22.70	-51	384	-13.26%
2023/02/09	1	21.80	11	21.78	21.90	-10	378	-2.64%
2023/02/08	1	21.55	0	0.00	21.80	1	377	0.27%
2023/02/06	0	0.00	3	21.30	21.35	-3	372	-0.81%
2023/01/31	0	0.00	9	21.20	21.25	-9	376	-2.39%
2023/01/05	0	0.00	2	21.25	21.30	-2	397	-0.50%
2023/01/03	0	0.00	4	20.85	21.00	-4	414	-0.96%
2022/12/29	0	0.00	11	20.79	20.90	-11	416	-2.64%
2022/12/28	10	21.06	0	0.00	20.85	10	418	2.39%
2022/12/23	8	20.89	0	0.00	20.95	8	422	1.89%
2022/12/22	5	21.05	0	0.00	20.95	5	422	1.18%
2022/12/21	4	20.90	0	0.00	20.85	4	426	0.94%
2022/12/20	5	21.13	16	21.04	20.90	-11	426	-2.58%
2022/12/19	5	21.30	0	0.00	21.30	5	428	1.17%
2022/12/16	11	21.54	0	0.00	21.35	11	435	2.53%
2022/12/15	22	21.55	0	0.00	21.55	22	435	5.05%
2022/12/14	3	21.37	6	21.42	21.45	-3	436	-0.69%
2022/12/13	3	21.42	0	0.00	21.30	3	435	0.69%
2022/12/12	4	21.41	0	0.00	21.45	4	437	0.91%
2022/12/09	0	0.00	9	21.62	21.65	-9	436	-2.06%
2022/12/08	45	21.45	0	0.00	21.65	45	436	10.32%
2022/12/07	4	21.36	0	0.00	21.25	4	430	0.93%
2022/12/06	4	21.58	1	21.45	21.50	3	428	0.70%
2022/12/05	3	21.73	0	0.00	21.80	3	428	0.70%
2022/12/02	21	21.74	0	0.00	21.80	21	428	4.90%
2022/12/01	11	21.70	0	0.00	21.65	11	432	2.54%
2022/11/30	6	21.45	0	0.00	21.80	6	431	1.39%
2022/11/23	3	21.50	0	0.00	21.55	3	472	0.63%
2022/11/21	0	0.00	12	21.65	21.75	-12	485	-2.47%
2022/11/16	0	0.00	6	22.00	21.95	-6	508	-1.18%
2022/11/11	1	22.10	0	0.00	22.05	1	556	0.18%
2022/11/10	0	0.00	3	21.83	21.85	-3	576	-0.52%
2022/11/09	2	21.90	4	21.89	21.85	-2	576	-0.35%
2022/11/08	0	0.00	4	21.85	21.85	-4	577	-0.69%
2022/11/07	0	0.00	98	21.78	21.75	-98	574	-17.06%
2022/11/04	1	21.95	0	0.00	22.35	1	562	0.18%
2022/11/03	0	0.00	9	21.78	21.85	-9	571	-1.57%
2022/10/31	0	0.00	45	21.10	21.15	-45	577	-7.80%
2022/10/28	0	0.00	3	21.07	21.10	-3	576	-0.52%
2022/10/27	0	0.00	8	21.28	21.40	-8	577	-1.39%
2022/10/26	0	0.00	20	20.89	20.80	-20	578	-3.45%
2022/10/25	0	0.00	19	20.82	20.80	-19	578	-3.29%
2022/10/21	0	0.00	19	20.93	20.75	-19	578	-3.28%
2022/10/17	2	21.10	2	21.10	21.60	0	581	0.00%
2022/10/13	2	21.60	33	21.14	21.00	-31	588	-5.27%
2022/10/12	5	21.74	11	21.75	21.90	-6	578	-1.04%
2022/10/11	4	21.94	0	0.00	22.00	4	571	0.70%
2022/10/06	1	23.55	0	0.00	23.40	1	561	0.18%
2022/10/05	1	23.05	0	0.00	23.10	1	560	0.18%
2022/10/04	3	23.05	0	0.00	23.10	3	568	0.53%
2022/10/03	0	0.00	11	22.49	22.55	-11	566	-1.94%
2022/09/30	0	0.00	4	22.40	22.80	-4	577	-0.69%
2022/09/27	2	23.18	6	22.75	23.20	-4	582	-0.69%
2022/09/26	2	23.20	0	0.00	22.95	2	579	0.35%
2022/09/22	52	24.27	0	0.00	24.35	52	571	9.10%
2022/09/20	0	0.00	2	25.18	25.20	-2	578	-0.35%
2022/09/19	0	0.00	5	25.32	25.20	-5	584	-0.86%
2022/09/16	2	25.35	0	0.00	25.45	2	585	0.34%
2022/09/15	3	25.55	0	0.00	25.40	3	586	0.51%
2022/09/12	1	25.20	1	25.20	25.20	0	602	0.00%
2022/09/08	0	0.00	1	25.55	25.50	-1	599	-0.17%
2022/09/07	3	25.30	0	0.00	25.30	3	608	0.49%
2022/09/06	2	26.00	0	0.00	26.00	2	619	0.32%
2022/09/05	6	26.35	0	0.00	26.30	6	629	0.95%
2022/09/02	6	26.10	21	26.30	26.00	-15	665	-2.26%
2022/09/01	25	26.30	31	26.68	26.25	-6	684	-0.88%
2022/08/31	73	27.29	12	26.82	27.35	61	669	9.11%
2022/08/30	42	26.90	38	26.88	26.75	4	649	0.62%
2022/08/29	3	27.47	0	0.00	27.10	3	639	0.47%
2022/08/26	11	27.70	0	0.00	27.25	11	620	1.77%
2022/08/25	1	27.20	0	0.00	27.40	1	616	0.16%
2022/08/24	6	26.53	0	0.00	26.60	6	600	1.00%
2022/08/22	2	26.10	9	26.22	26.20	-7	578	-1.21%
2022/08/19	24	26.03	0	0.00	26.10	24	564	4.25%
2022/08/18	21	24.83	0	0.00	25.15	21	538	3.90%
2022/08/17	0	0.00	8	24.56	24.60	-8	521	-1.53%
2022/08/12	0	0.00	3	23.95	23.95	-3	497	-0.60%
2022/08/10	58	24.28	0	0.00	24.00	58	504	11.49%
2022/08/09	0	0.00	22	23.76	23.85	-22	509	-4.31%
2022/08/08	9	23.66	1	23.60	23.60	8	511	1.56%
2022/08/04	7	22.84	3	22.73	22.95	4	501	0.80%
2022/08/02	8	22.81	6	22.80	22.80	2	510	0.39%
2022/07/29	2	23.15	0	0.00	23.20	2	536	0.37%
2022/07/25	0	0.00	6	22.01	22.05	-6	514	-1.17%
2022/07/22	0	0.00	7	22.09	22.10	-7	513	-1.36%
2022/07/21	0	0.00	18	21.83	22.05	-18	513	-3.51%
2022/07/20	0	0.00	27	21.44	21.60	-27	509	-5.30%
2022/07/19	0	0.00	6	20.76	21.15	-6	502	-1.19%
2022/07/18	0	0.00	17	20.58	20.80	-17	505	-3.36%
2022/07/15	0	0.00	3	20.30	20.35	-3	503	-0.60%
2022/07/14	3	20.25	2	20.25	20.30	1	502	0.20%
2022/07/13	0	0.00	10	20.29	20.30	-10	498	-2.01%
2022/07/12	0	0.00	13	20.17	20.20	-13	494	-2.63%
2022/07/08	0	0.00	5	21.87	21.85	-5	476	-1.05%
2022/07/07	39	22.31	0	0.00	22.20	39	463	8.42%
2022/07/06	0	0.00	34	22.55	22.50	-34	455	-7.47%
2022/07/04	0	0.00	10	22.87	22.80	-10	448	-2.23%
2022/07/01	1	22.80	0	0.00	22.75	1	445	0.22%
2022/06/30	0	0.00	5	23.78	23.65	-5	436	-1.15%
2022/06/29	42	24.21	0	0.00	24.10	42	430	9.75%
2022/06/23	7	23.48	0	0.00	23.45	7	403	1.74%
2022/06/17	32	23.30	0	0.00	23.45	32	373	8.56%
2022/06/16	23	23.52	0	0.00	23.45	23	370	6.22%
2022/06/15	5	24.20	3	24.08	24.10	2	356	0.56%
2022/06/13	18	23.87	1	23.70	23.95	17	322	5.26%
2022/06/10	117	23.68	0	0.00	24.00	117	282	41.42%	大買/鉅額交易
2022/06/08	4	22.80	0	0.00	22.70	4	253	1.58%
2022/06/07	4	22.61	0	0.00	22.65	4	250	1.60%
2022/06/06	8	23.22	2	22.98	22.85	6	249	2.41%
2022/06/02	15	22.90	0	0.00	22.85	15	244	6.14%
2022/05/31	2	22.28	0	0.00	22.25	2	237	0.84%
2022/05/30	17	22.22	0	0.00	22.25	17	238	7.13%
2022/05/27	2	22.15	1	22.15	22.15	1	236	0.42%
2022/05/26	24	22.08	0	0.00	21.90	24	235	10.18%
2022/05/25	26	22.40	0	0.00	22.35	26	227	11.42%
2022/05/17	3	22.50	0	0.00	22.65	3	194	1.55%
2022/05/13	1	21.85	0	0.00	21.80	1	170	0.59%
2022/05/11	0	0.00	26	22.18	22.15	-26	161	-16.15%
2022/05/06	0	0.00	5	21.82	21.75	-5	129	-3.85%
2022/05/05	0	0.00	5	21.10	21.05	-5	109	-4.55%
2022/05/04	0	0.00	5	21.14	21.05	-5	109	-4.56%
2022/05/03	0	0.00	6	20.98	21.10	-6	107	-5.56%
2022/04/29	0	0.00	5	21.07	21.05	-5	107	-4.66%
2022/04/27	0	0.00	4	20.63	20.90	-4	102	-3.90%
2022/04/26	0	0.00	15.5	20.89	20.95	-15.5	100	-15.36%
2022/04/25	0	0.00	4	20.78	21.00	-4	99	-4.01%
2022/04/22	0	0.00	3	20.52	21.20	-3	100	-2.98%
2022/04/19	0	0.00	6	20.20	20.20	-6	107	-5.60%
2022/04/18	0	0.00	3	20.10	20.05	-3	109	-2.74%
2022/04/15	0	0.00	9	20.11	20.10	-9	109	-8.24%
2022/04/13	0	0.00	5	20.04	20.15	-5	112	-4.45%
2022/03/30	0	0.00	10	20.24	20.35	-10	111	-9.00%
2022/03/25	0	0.00	2	20.60	20.50	-2	109	-1.83%
2022/03/24	0	0.00	1	20.50	20.50	-1	109	-0.92%
2022/03/23	0	0.00	1	20.50	20.60	-1	117	-0.85%
2022/03/22	0	0.00	2	20.48	20.55	-2	121	-1.65%
2022/03/21	0	0.00	2	20.48	20.55	-2	122	-1.63%
2022/03/16	0	0.00	2	19.95	19.90	-2	124	-1.61%
2022/03/15	0	0.00	4	19.89	19.90	-4	124	-3.22%
2022/03/14	0	0.00	8	19.90	19.90	-8	124	-6.43%
2022/03/11	0	0.00	4	19.89	19.90	-4	125	-3.19%
2022/03/10	0	0.00	4	19.99	20.00	-4	125	-3.19%
2022/03/09	0	0.00	8	19.75	19.75	-8	125	-6.38%
2022/03/08	0	0.00	16	19.58	19.55	-16	124	-12.81%
2022/03/07	0	0.00	30	19.89	19.90	-30	123	-24.28%
2022/03/04	0	0.00	2	20.23	20.35	-2	119	-1.68%
2022/03/03	0	0.00	3	20.32	20.30	-3	121	-2.48%
2022/03/02	0	0.00	2	20.30	20.40	-2	122	-1.63%
2022/03/01	0	0.00	13	20.32	20.25	-13	123	-10.51%
2022/02/25	0	0.00	7	20.28	20.25	-7	124	-5.64%
2022/02/24	0	0.00	7	20.32	20.30	-7	124	-5.63%
2022/02/23	15	20.53	6	20.50	20.50	9	123	7.30%
2022/02/22	0	0.00	9	20.43	20.45	-9	124	-7.20%
2022/02/21	0	0.00	3	20.63	20.60	-3	126	-2.37%
2022/02/18	0	0.00	17	20.50	20.50	-17	126	-13.40%
2022/02/17	10	20.60	1	20.55	20.55	9	128	7.02%
2022/02/16	0	0.00	3	20.47	20.55	-3	128	-2.33%
2022/02/15	0	0.00	8	20.49	20.45	-8	128	-6.21%
2022/02/14	0	0.00	1	20.55	20.55	-1	131	-0.76%
2022/02/11	0	0.00	9	20.70	20.70	-9	134	-6.67%
2022/02/10	0	0.00	5	20.65	20.65	-5	138	-3.60%
2022/02/09	0	0.00	1	20.75	20.75	-1	145	-0.69%
2022/02/08	0	0.00	1	20.70	20.70	-1	146	-0.68%
2022/02/07	0	0.00	4	20.48	20.55	-4	152	-2.62%
2022/01/26	0	0.00	11	20.30	20.30	-11	161	-6.82%
2022/01/25	0	0.00	15	20.37	20.35	-15	163	-9.17%
2022/01/24	1	20.45	9	20.35	20.50	-8	164	-4.87%
2022/01/21	2	20.80	11	20.75	20.65	-9	163	-5.50%
2022/01/20	1	21.05	1	20.95	21.00	0	161	0.00%
2022/01/19	0	0.00	1	21.10	21.10	-1	161	-0.62%
2022/01/18	0	0.00	1	21.25	21.30	-1	167	-0.60%
2022/01/17	0	0.00	1	21.55	21.35	-1	166	-0.60%
2022/01/14	19	21.25	0	0.00	21.65	19	165	11.51%
2022/01/13	0	0.00	1	21.05	21.05	-1	156	-0.64%
2022/01/12	0	0.00	1	20.90	21.00	-1	155	-0.64%
2022/01/11	2	20.95	0	0.00	20.85	2	158	1.27%
2022/01/10	4	20.93	1	20.90	20.90	3	158	1.89%
2022/01/07	2	20.93	0	0.00	20.90	2	158	1.26%
2022/01/06	0	0.00	1	20.85	20.85	-1	159	-0.63%
2022/01/05	0	0.00	1	20.90	20.90	-1	159	-0.63%
2022/01/04	0	0.00	1	20.90	20.90	-1	164	-0.61%
2022/01/03	0	0.00	1	21.00	21.00	-1	164	-0.61%
2021/12/30	0	0.00	1	21.05	21.05	-1	165	-0.60%
2021/12/29	0	0.00	1	21.05	21.05	-1	166	-0.60%
2021/12/28	0	0.00	1	20.95	20.90	-1	168	-0.59%
2021/12/27	0	0.00	1	21.15	21.15	-1	171	-0.58%
2021/12/24	0	0.00	1	21.20	21.20	-1	177	-0.56%
2021/12/23	0	0.00	1	21.20	21.20	-1	186	-0.54%
2021/12/22	24	21.10	1	21.15	21.15	23	188	12.22%
2021/12/21	5	21.20	1	21.10	21.00	4	188	2.12%
2021/12/20	0	0.00	2	21.20	21.20	-2	191	-1.05%
2021/12/17	0	0.00	1	21.25	21.40	-1	192	-0.52%
2021/12/16	1	20.70	1	21.05	21.00	0	185	0.00%
2021/12/15	0	0.00	4	20.46	20.40	-4	184	-2.16%
2021/12/14	1	20.60	1	20.50	20.45	0	184	0.00%
2021/12/13	0	0.00	1	20.55	20.55	-1	185	-0.54%
2021/12/10	0	0.00	1	20.40	20.40	-1	183	-0.55%
2021/12/09	1	20.55	1	20.60	20.60	0	184	0.00%
2021/12/08	0	0.00	1	20.55	20.55	-1	186	-0.54%
2021/12/07	0	0.00	2	20.35	20.40	-2	188	-1.06%
2021/12/06	2	20.40	4	20.35	20.35	-2	191	-1.04%
2021/12/03	1	20.55	5	20.37	20.40	-4	193	-2.07%
2021/12/02	2	20.40	1	20.35	20.35	1	193	0.52%
2021/12/01	2	20.48	2	20.45	20.45	0	194	0.00%
2021/11/30	2	20.65	1	20.65	20.65	1	194	0.51%
2021/11/29	0	0.00	10	20.21	20.35	-10	198	-5.03%
2021/11/26	0	0.00	3	20.57	20.55	-3	197	-1.52%
2021/11/25	0	0.00	1	21.00	21.00	-1	196	-0.51%
2021/11/24	0	0.00	3	21.02	21.00	-3	197	-1.52%
2021/11/23	0	0.00	1	21.10	21.10	-1	198	-0.50%
2021/11/22	0	0.00	2	21.20	21.20	-2	199	-1.00%
2021/11/19	0	0.00	2	21.30	21.30	-2	201	-0.99%
2021/11/18	0	0.00	2	21.38	21.45	-2	203	-0.98%
2021/11/17	0	0.00	1	21.30	21.30	-1	202	-0.49%
2021/11/16	0	0.00	2	21.40	21.35	-2	207	-0.97%
2021/11/15	0	0.00	1	21.20	21.20	-1	211	-0.47%
2021/11/12	1	21.20	1	21.30	21.30	0	217	0.00%
2021/11/11	0	0.00	3	21.17	21.20	-3	224	-1.34%
2021/11/10	0	0.00	3	21.05	21.00	-3	239	-1.25%
2021/11/09	0	0.00	5	21.07	21.00	-5	241	-2.07%
2021/11/08	0	0.00	5	21.52	21.50	-5	244	-2.04%
2021/11/05	0	0.00	1	21.35	21.25	-1	249	-0.40%
2021/11/03	0	0.00	10	20.84	20.85	-10	271	-3.68%
2021/11/02	0	0.00	17	21.04	20.90	-17	273	-6.21%
2021/11/01	0	0.00	9	20.85	20.90	-9	278	-3.23%
2021/10/29	0	0.00	6	20.82	20.85	-6	281	-2.13%
2021/10/28	0	0.00	1	21.00	21.00	-1	287	-0.35%
2021/10/27	0	0.00	1	21.05	21.05	-1	298	-0.33%
2021/10/26	0	0.00	18	20.93	20.95	-18	337	-5.33%
2021/10/25	0	0.00	1	20.90	20.90	-1	390	-0.26%
2021/10/22	0	0.00	7	20.69	20.75	-7	465	-1.50%
2021/10/21	1	20.90	2	20.85	20.85	-1	494	-0.20%
2021/10/20	1	21.05	2	20.98	21.05	-1	638	-0.16%
2021/10/19	1	21.05	2	20.88	21.00	-1	664	-0.15%
2021/10/18	0	0.00	1	21.15	21.15	-1	664	-0.15%
2021/10/15	1	20.65	1	20.65	20.65	0	669	0.00%
2021/10/14	1	20.65	2	20.63	20.65	-1	671	-0.15%
2021/10/13	0	0.00	12	20.63	20.65	-12	671	-1.79%
2021/10/12	0	0.00	2	20.65	20.60	-2	671	-0.30%
2021/10/08	0	0.00	1	20.35	20.35	-1	668	-0.15%
2021/10/07	0	0.00	8	20.34	20.35	-8	674	-1.19%
2021/10/06	0	0.00	11	20.12	20.10	-11	683	-1.61%
2021/10/05	6	20.10	18	20.03	20.20	-12	690	-1.74%
2021/10/04	12	20.40	12	20.26	20.00	0	694	0.00%
2021/10/01	32	20.98	0	0.00	20.70	32	693	4.61%
2021/09/30	28	21.65	2	21.58	21.25	26	691	3.76%
2021/09/29	0	0.00	1	21.10	21.10	-1	686	-0.15%
2021/09/28	0	0.00	1	21.05	21.25	-1	695	-0.14%
2021/09/27	0	0.00	12	21.08	21.00	-12	727	-1.65%
2021/09/24	1	20.90	10	20.90	20.85	-9	736	-1.22%
2021/09/23	0	0.00	3	20.53	20.55	-3	743	-0.40%
2021/09/22	2	20.45	8	20.32	20.20	-6	747	-0.80%
2021/09/17	0	0.00	20	20.68	20.60	-20	750	-2.66%
2021/09/16	0	0.00	25	20.63	20.70	-25	754	-3.31%
2021/09/15	2	20.73	14	20.77	20.70	-12	759	-1.58%
2021/09/14	2	20.78	0	0.00	20.80	2	761	0.26%
2021/09/13	0	0.00	9	20.78	20.85	-9	765	-1.18%
2021/09/10	0	0.00	4	20.74	20.80	-4	782	-0.51%
2021/09/09	0	0.00	5	20.40	20.55	-5	787	-0.63%
2021/09/08	0	0.00	27	19.84	19.95	-27	788	-3.42%
2021/09/07	0	0.00	24	19.76	19.90	-24	794	-3.02%
2021/09/06	0	0.00	12	19.90	19.80	-12	804	-1.49%
2021/09/03	0	0.00	3	20.10	20.05	-3	811	-0.37%
2021/09/02	0	0.00	21	19.86	19.95	-21	826	-2.54%
2021/09/01	0	0.00	18	20.08	20.05	-18	830	-2.17%
2021/08/31	1	20.00	9	20.06	20.20	-8	836	-0.96%
2021/08/30	2	20.00	11	20.05	19.95	-9	848	-1.06%
2021/08/27	26	20.06	18	19.96	20.10	8	864	0.93%
2021/08/26	0	0.00	27	19.83	19.75	-27	894	-3.02%
2021/08/25	0	0.00	54	19.74	19.70	-54	906	-5.96%
2021/08/24	0	0.00	58	19.56	19.55	-58	920	-6.30%
2021/08/23	1	19.70	3	19.68	19.70	-2	965	-0.21%
2021/08/20	0	0.00	18	19.24	19.40	-18	1,006	-1.79%
2021/08/19	0	0.00	18	19.31	19.35	-18	1,053	-1.71%
2021/08/18	4	19.51	12	19.31	19.85	-8	1,077	-0.74%
2021/08/17	27	19.91	19	19.73	19.50	8	1,237	0.65%
2021/08/16	1	19.95	28	20.06	20.00	-27	1,299	-2.08%
2021/08/13	5	20.91	0	0.00	20.80	5	1,297	0.39%
2021/08/11	9	21.75	0	0.00	21.40	9	1,301	0.69%
2021/08/09	46	22.41	0	0.00	22.40	46	1,307	3.52%
2021/08/03	1	23.05	8	23.10	23.00	-7	1,512	-0.46%
2021/07/30	67	23.69	1	24.00	23.20	66	1,555	4.24%
2021/07/29	44	24.18	4	24.24	24.10	40	1,520	2.63%
2021/07/28	62	23.86	3	24.55	24.60	59	1,469	4.01%
2021/07/27	95	22.99	1	23.10	23.30	94	1,415	6.64%
2021/07/26	25	23.22	0	0.00	23.20	25	1,404	1.78%
2021/07/23	0	0.00	11	22.15	22.15	-11	1,270	-0.87%
2021/07/22	0	0.00	5	20.25	20.15	-5	1,260	-0.40%
2021/07/21	0	0.00	26	20.04	20.15	-26	1,269	-2.05%
2021/07/20	1	20.35	10	20.36	20.35	-9	1,273	-0.71%
2021/07/16	0	0.00	1	20.75	20.75	-1	1,328	-0.08%
2021/07/15	0	0.00	1	20.60	20.60	-1	1,353	-0.07%
2021/07/14	0	0.00	28	20.37	20.35	-28	1,381	-2.03%
2021/07/12	8	21.18	7	21.23	21.10	1	1,439	0.07%
2021/07/09	11	21.46	0	0.00	21.45	11	1,447	0.76%
2021/07/08	5	21.46	0	0.00	21.60	5	1,450	0.34%
2021/07/07	11	21.35	8	21.34	21.20	3	1,459	0.21%
2021/07/06	12	21.51	8	21.48	21.50	4	1,477	0.27%
2021/07/05	13	21.48	43	21.45	21.35	-30	1,485	-2.02%
2021/07/02	73	21.82	8	21.93	21.65	65	1,483	4.38%
2021/07/01	12	21.38	17	21.44	21.40	-5	1,453	-0.34%
2021/06/30	2	21.05	18	21.13	21.35	-16	1,446	-1.11%
2021/06/29	4	20.94	39	20.83	20.90	-35	1,438	-2.43%
2021/06/28	12	20.93	20	20.92	20.90	-8	1,440	-0.56%
2021/06/25	39	21.30	0	0.00	20.95	39	1,435	2.72%
2021/06/24	43	21.10	16	21.03	21.15	27	1,441	1.87%
2021/06/23	27	21.20	16	21.16	21.05	11	1,446	0.76%
2021/06/22	69	21.30	26	21.37	21.15	43	1,458	2.95%
2021/06/21	96	20.93	23	20.70	21.20	73	1,455	5.02%
2021/06/18	5	21.12	6	21.38	21.00	-1	1,439	-0.07%
2021/06/17	28	21.43	0	0.00	21.40	28	1,448	1.93%
2021/06/16	31	21.64	8	21.46	21.40	23	1,506	1.53%
2021/06/15	26	21.48	6	21.45	21.55	20	1,506	1.33%
2021/06/11	0	0.00	9	21.20	21.25	-9	1,498	-0.60%
2021/06/08	0	0.00	1	21.55	21.50	-1	1,473	-0.07%
2021/06/04	54	21.76	1	21.35	21.35	53	1,457	3.64%
2021/06/03	35	22.17	0	0.00	22.00	35	1,441	2.43%
2021/06/02	100	21.47	0	0.00	21.60	100	1,411	7.08%
2021/06/01	26	21.44	0	0.00	21.65	26	1,401	1.85%
2021/05/31	1	22.90	0	0.00	21.60	1	1,386	0.07%
2021/05/28	1	22.75	0	0.00	22.75	1	1,340	0.07%
2021/05/27	12	21.88	1	21.35	21.80	11	1,298	0.85%
2021/05/26	10	21.27	3	21.02	21.15	7	1,247	0.56%
2021/05/25	0	0.00	3	23.47	21.20	-3	1,221	-0.25%
2021/05/24	19	20.47	0	0.00	22.15	19	1,056	1.80%
2021/05/21	126	19.80	0	0.00	20.15	126	989	12.74%	大買/鉅額交易
2021/05/20	0	0.00	3	19.08	18.95	-3	975	-0.31%
2021/05/19	0	0.00	12	19.04	18.95	-12	966	-1.24%
2021/05/18	0	0.00	1	18.10	19.00	-1	961	-0.10%
2021/05/05	16	20.53	0	0.00	20.30	16	629	2.54%
2021/04/21	0	0.00	3	20.93	20.90	-3	478	-0.63%
2021/04/13	0	0.00	11	18.36	18.35	-11	334	-3.29%
2021/04/09	0	0.00	224	18.00	18.05	-224	303	-73.80%	大賣/鉅額交易
2021/04/08	0	0.00	195	17.62	17.70	-195	292	-66.62%	大賣/鉅額交易
2021/03/30	0	0.00	10	17.43	17.50	-10	294	-3.40%
2021/03/29	0	0.00	10	17.56	17.45	-10	292	-3.42%
2021/03/26	1	17.30	3	17.38	17.40	-2	284	-0.70%
2021/03/25	0	0.00	1	17.15	17.15	-1	274	-0.36%
2021/03/24	0	0.00	9	16.44	16.45	-9	260	-3.45%
2021/03/23	0	0.00	15	16.42	16.40	-15	257	-5.81%
2021/03/22	0	0.00	7	16.29	16.35	-7	257	-2.72%
2021/03/19	319	16.30	3,005.7	16.31	16.30	-2,686.7	240	-1,116.81%	大買/大賣/鉅額交易
2021/03/18	0	0.00	3	16.67	16.90	-3	177	-1.69%
2021/03/17	0	0.00	14	16.47	16.45	-14	171	-8.18%
2021/03/15	0	0.00	10	16.44	16.40	-10	170	-5.86%
2021/03/11	0	0.00	66	16.37	16.40	-66	165	-39.82%
2021/03/10	0	0.00	1	16.30	16.30	-1	164	-0.61%
2021/03/09	0	0.00	1	16.30	16.40	-1	164	-0.61%
2021/03/08	0	0.00	13	16.31	16.35	-13	165	-7.86%
2021/02/26	0	0.00	5	16.25	16.25	-5	163	-3.07%
2021/02/25	0	0.00	1	16.30	16.30	-1	163	-0.61%
2021/02/24	0	0.00	8	16.23	16.20	-8	163	-4.88%
2021/02/23	0	0.00	30	16.27	16.30	-30	162	-18.41%
2021/02/22	0	0.00	38	16.23	16.20	-38	161	-23.57%
2021/02/19	11	16.18	0	0.00	16.25	11	159	6.89%
2021/01/29	0	0.00	6	15.83	15.65	-6	160	-3.75%
2021/01/27	0	0.00	1	16.00	16.00	-1	157	-0.64%
2021/01/26	0	0.00	7	16.05	16.00	-7	157	-4.45%
2021/01/25	3	16.20	0	0.00	16.20	3	156	1.92%
2021/01/20	0	0.00	6	16.30	16.25	-6	155	-3.85%
2021/01/15	5	16.74	0	0.00	16.65	5	154	3.23%
2021/01/14	1	16.90	0	0.00	16.85	1	153	0.65%
2021/01/08	4	17.03	0	0.00	16.95	4	152	2.62%
2021/01/05	30	17.43	0	0.00	17.40	30	142	21.01%
2020/12/30	0	0.00	7	17.59	17.55	-7	138	-5.06%
2020/12/29	0	0.00	16	17.72	17.75	-16	133	-11.97%
2020/12/23	1	16.75	3	16.72	16.75	-2	109	-1.83%
2020/12/21	0	0.00	5	16.70	16.70	-5	114	-4.35%
2020/12/18	1	16.70	0	0.00	16.70	1	115	0.86%
2020/12/17	2	16.80	0	0.00	16.80	2	117	1.71%
2020/12/16	3	16.80	0	0.00	16.80	3	123	2.42%
2020/12/14	2	16.85	0	0.00	16.90	2	128	1.55%
2020/12/04	6	16.72	0	0.00	16.75	6	133	4.50%
2020/11/18	10	16.35	0	0.00	16.40	10	138	7.24%
2020/11/17	4	16.41	0	0.00	16.45	4	137	2.92%
2020/11/16	1	16.45	0	0.00	16.50	1	142	0.70%
2020/10/15	0	0.00	13	16.58	16.65	-13	198	-6.55%
2020/10/12	1	16.60	0	0.00	16.55	1	205	0.49%
2020/10/06	1	16.50	2	16.45	16.50	-1	255	-0.39%
2020/10/05	2	16.23	0	0.00	16.45	2	277	0.72%
2020/09/28	1	16.25	0	0.00	16.20	1	291	0.34%
2020/09/25	0	0.00	2	15.90	15.95	-2	299	-0.67%
2020/09/23	2	16.78	0	0.00	16.55	2	309	0.65%
2020/09/21	3	17.15	0	0.00	17.05	3	311	0.96%
2020/09/18	6	16.84	0	0.00	17.00	6	312	1.92%
2020/09/17	1	16.85	0	0.00	16.80	1	311	0.32%
2020/09/16	16	16.72	0	0.00	16.85	16	323	4.95%
2020/09/15	4	16.75	0	0.00	16.75	4	361	1.11%
2020/09/14	12	16.64	0	0.00	16.60	12	419	2.86%
2020/09/10	2	16.78	0	0.00	16.70	2	458	0.44%
2020/09/09	2	16.70	0	0.00	16.75	2	459	0.44%
2020/09/03	2	16.63	0	0.00	16.55	2	506	0.39%
2020/09/02	2	16.53	0	0.00	16.60	2	523	0.38%
2020/08/18	14	16.71	0	0.00	16.90	14	550	2.54%
2020/08/07	6	16.30	0	0.00	16.30	6	544	1.10%
2020/08/06	4	16.14	0	0.00	16.45	4	553	0.72%
2020/08/05	4	15.93	0	0.00	15.90	4	551	0.73%
2020/07/15	0	0.00	2	16.88	16.85	-2	562	-0.36%
2020/07/09	0	0.00	4	16.23	16.20	-4	505	-0.79%
2020/07/08	0	0.00	1	16.15	16.25	-1	507	-0.20%
2020/07/07	0	0.00	12	16.25	16.20	-12	510	-2.35%
2020/07/03	0	0.00	13	16.39	16.30	-13	524	-2.48%
2020/07/02	30	16.71	0	0.00	16.65	30	524	5.72%
2020/07/01	30	16.76	0	0.00	16.75	30	530	5.66%
2020/06/30	17	16.64	0	0.00	16.75	17	536	3.17%
2020/06/22	0	0.00	38	17.88	17.80	-38	528	-7.19%
2020/06/19	0	0.00	7	18.07	18.75	-7	497	-1.41%
2020/06/16	0	0.00	39	15.76	15.75	-39	413	-9.43%
2020/06/05	0	0.00	30	15.61	15.70	-30	348	-8.61%
2020/06/04	0	0.00	39	15.17	15.15	-39	342	-11.40%
2020/06/03	0	0.00	1	15.10	15.15	-1	343	-0.29%
2020/05/27	10	14.80	0	0.00	14.90	10	339	2.95%
2020/05/21	26	14.83	0	0.00	14.90	26	332	7.83%
2020/05/20	38	14.69	0	0.00	14.70	38	329	11.54%
2020/05/18	3	14.40	0	0.00	14.35	3	324	0.92%
2020/05/14	0	0.00	33	14.52	14.50	-33	318	-10.35%
2020/05/13	0	0.00	62	14.68	14.80	-62	316	-19.61%
2020/05/12	0	0.00	3	15.25	15.25	-3	305	-0.98%
2020/05/11	3	15.10	0	0.00	15.30	3	305	0.98%
2020/05/08	7	15.20	0	0.00	15.15	7	302	2.31%
2020/05/07	0	0.00	4	15.10	15.10	-4	299	-1.33%
2020/05/06	0	0.00	15	15.06	15.15	-15	300	-5.00%
2020/05/04	14	15.37	0	0.00	15.30	14	292	4.78%
2020/04/30	0	0.00	5	15.99	15.95	-5	285	-1.75%
2020/04/29	27	15.80	8.5	15.89	15.85	18.5	284	6.51%
2020/04/28	11	15.64	0	0.00	15.65	11	283	3.88%
2020/04/27	44	15.44	0	0.00	15.60	44	287	15.30%
2020/04/23	3	15.05	0	0.00	15.15	3	288	1.04%
2020/04/22	5	15.10	1	15.00	15.10	4	286	1.40%
2020/04/21	15	15.51	16	15.39	15.20	-1	286	-0.35%
2020/04/20	17	15.99	0	0.00	15.95	17	284	5.99%
2020/03/31	0.6	14.35	0	0.00	14.15	0.6	222	0.26%
2020/03/20	20	14.95	0	0.00	14.95	20	197	10.11%
2020/03/05	0	0.00	1	20.15	20.40	-1	185	-0.54%
2020/03/04	0	0.00	1	20.10	20.10	-1	184	-0.54%
2020/03/02	0	0.00	2	20.20	20.30	-2	185	-1.08%
2020/02/27	0	0.00	1	20.35	20.35	-1	181	-0.55%
2020/02/24	0	0.00	1	20.40	20.55	-1	184	-0.54%
2020/02/19	3	20.72	0	0.00	20.70	3	192	1.55%
2020/02/11	1	20.55	0	0.00	20.50	1	209	0.48%
2020/02/06	1	20.55	0	0.00	20.60	1	210	0.48%
2020/02/05	1	20.50	0	0.00	20.40	1	211	0.47%
2020/02/04	0	0.00	1	20.25	20.30	-1	213	-0.47%
2020/02/03	1	20.05	0	0.00	20.20	1	216	0.46%
2020/01/31	1	20.45	1	20.40	20.55	0	214	0.00%
2020/01/30	3	20.77	0	0.00	20.15	3	220	1.36%
2020/01/20	1	21.30	0	0.00	21.30	1	217	0.46%
2020/01/17	1	21.15	1	21.15	21.15	0	215	0.00%
2020/01/16	1	21.05	0	0.00	21.10	1	217	0.46%
2020/01/15	1	20.75	1	20.70	21.00	0	216	0.00%
2020/01/14	1	20.75	0	0.00	20.75	1	219	0.46%
2020/01/13	1	20.70	0	0.00	20.65	1	219	0.46%
2020/01/10	1	20.70	0	0.00	20.75	1	219	0.46%
2020/01/07	0	0.00	1	21.00	21.00	-1	229	-0.44%
2020/01/06	0	0.00	2	20.85	21.15	-2	230	-0.87%
2020/01/03	3	21.10	0	0.00	21.10	3	231	1.29%
2019/12/24	1	21.15	0	0.00	21.10	1	234	0.43%
2019/12/18	0	0.00	22	20.85	20.90	-22	238	-9.24%
2019/12/11	1	21.05	0	0.00	21.10	1	228	0.44%
2019/12/10	0	0.00	11	21.26	21.20	-11	223	-4.91%
2019/11/13	0	0.00	1	21.95	21.95	-1	200	-0.50%
2019/11/12	0	0.00	1	22.10	22.00	-1	202	-0.49%
2019/10/01	0	0.00	37	22.80	22.90	-37	166	-22.19%
2019/09/27	0	0.00	22	22.90	22.80	-22	173	-12.68%
2019/09/26	0	0.00	27	22.89	22.95	-27	181	-14.85%
2019/09/25	0	0.00	43	22.93	22.85	-43	184	-23.35%
2019/09/24	0	0.00	15	23.10	23.20	-15	184	-8.15%
2019/09/23	2	23.38	4	23.30	23.35	-2	183	-1.09%
2019/09/20	22	23.33	0	0.00	23.35	22	184	11.91%
2019/08/22	14	23.13	0	0.00	23.15	14	186	7.50%
2019/08/19	2	23.43	0	0.00	23.35	2	193	1.03%
2019/08/16	2	23.30	0	0.00	23.30	2	201	0.99%
2019/08/15	2	23.08	0	0.00	23.00	2	202	0.99%
2019/08/14	2	23.45	0	0.00	23.45	2	201	0.99%
2019/08/13	2	23.35	0	0.00	23.30	2	199	1.00%
2019/08/12	1	24.30	0	0.00	24.00	1	187	0.53%
2019/08/08	1	25.55	0	0.00	25.65	1	175	0.57%
2019/08/07	1	25.60	0	0.00	25.65	1	177	0.56%
2019/08/06	2	25.40	0	0.00	25.40	2	181	1.10%
2019/08/05	1	25.55	0	0.00	25.50	1	193	0.52%
2019/08/02	1	25.80	0	0.00	25.75	1	212	0.47%
2019/08/01	2	25.95	0	0.00	25.95	2	216	0.93%
2019/07/31	2	25.83	0	0.00	25.80	2	220	0.91%
2019/07/30	2	26.08	0	0.00	26.00	2	221	0.90%
2019/07/29	2	25.83	0	0.00	25.90	2	224	0.89%
2019/07/26	3	25.70	0	0.00	25.70	3	224	1.33%
2019/07/25	14	25.95	0	0.00	25.90	14	224	6.25%
2019/07/24	2	26.10	0	0.00	26.05	2	221	0.90%
2019/07/23	2	26.23	0	0.00	26.15	2	220	0.91%
2019/07/22	3	26.35	5	26.31	26.40	-2	221	-0.90%
2019/07/19	1	26.25	1	26.20	26.25	0	221	0.00%
2019/07/18	3	26.23	5	26.30	26.20	-2	220	-0.91%
2019/07/17	1	26.30	3	26.20	26.40	-2	221	-0.90%
2019/07/16	2	26.23	0	0.00	26.25	2	222	0.90%
2019/07/15	3	26.18	1	26.20	26.15	2	222	0.90%
2019/07/12	2	26.28	3	26.30	26.25	-1	229	-0.44%
2019/07/11	2	26.28	2	26.28	26.20	0	237	0.00%
2019/07/10	2	26.25	5	26.34	26.20	-3	244	-1.22%
2019/07/09	0	0.00	6	26.33	26.30	-6	287	-2.09%
2019/07/08	0	0.00	6	26.40	26.35	-6	298	-2.01%
2019/07/05	0	0.00	2	26.80	26.65	-2	299	-0.67%
2019/07/04	7	26.81	8	26.86	26.80	-1	303	-0.33%
2019/07/03	0	0.00	6	28.41	28.50	-6	297	-2.02%
2019/06/24	11	28.15	0	0.00	28.15	11	288	3.81%
2019/06/21	21	28.14	0	0.00	28.10	21	286	7.33%
2019/06/20	11	28.10	0	0.00	28.15	11	282	3.89%
2019/06/19	2	28.05	0	0.00	28.05	2	283	0.70%
2019/06/18	5	28.00	0	0.00	28.00	5	286	1.75%
2019/06/17	6	27.95	0	0.00	28.05	6	289	2.07%
2019/06/12	2	27.85	0	0.00	27.85	2	302	0.66%
2019/06/06	0	0.00	2	27.60	27.75	-2	300	-0.67%
2019/06/03	2	27.90	0	0.00	27.90	2	302	0.66%
2019/05/31	0	0.00	1	27.95	28.00	-1	302	-0.33%
2019/05/30	0	0.00	3	27.80	27.85	-3	302	-0.99%
2019/05/29	0	0.00	3	27.98	27.95	-3	302	-0.99%
2019/05/28	0	0.00	3	28.00	28.10	-3	303	-0.99%
2019/05/27	0	0.00	3	27.58	27.70	-3	299	-1.00%
2019/05/24	0	0.00	3	27.33	27.30	-3	299	-1.00%
2019/05/23	0	0.00	3	27.38	27.35	-3	299	-1.00%
2019/05/22	0	0.00	2	27.13	27.20	-2	293	-0.68%
2019/05/21	0	0.00	3	27.05	27.15	-3	292	-1.02%
2019/05/20	0	0.00	3	27.00	27.00	-3	295	-1.01%
2019/05/17	0	0.00	2	27.13	27.15	-2	300	-0.67%
2019/05/16	0	0.00	4	27.11	27.25	-4	305	-1.31%
2019/05/15	0	0.00	5	27.15	27.20	-5	303	-1.65%
2019/05/14	0	0.00	4	26.94	27.20	-4	303	-1.32%
2019/05/13	0	0.00	5	26.90	26.85	-5	298	-1.67%
2019/05/10	6	27.30	4	27.33	27.35	2	286	0.70%
2019/05/09	0	0.00	3	28.37	28.25	-3	267	-1.12%
2019/05/08	0	0.00	4	28.59	28.75	-4	264	-1.51%
2019/05/07	0	0.00	4	28.34	28.40	-4	259	-1.54%
2019/05/06	0	0.00	4	28.20	28.30	-4	258	-1.55%
2019/05/03	0	0.00	4	28.36	28.35	-4	255	-1.57%
2019/05/02	0	0.00	4	28.35	28.50	-4	253	-1.58%
2019/04/30	0	0.00	3	28.15	28.20	-3	253	-1.18%
2019/04/29	0	28.25	5	28.19	28.30	-5	253	-1.98%
2019/04/26	0	0.00	4	28.11	28.35	-4	252	-1.58%
2019/04/25	0	0.00	4	28.08	28.05	-4	250	-1.60%
2019/04/24	0	0.00	4	27.98	28.05	-4	251	-1.59%
2019/04/23	0	0.00	4	27.88	27.90	-4	251	-1.59%
2019/04/22	0	0.00	5	28.01	27.95	-5	249	-2.00%
2019/04/19	0	0.00	4	27.94	28.00	-4	248	-1.61%
2019/04/18	0	0.00	5	27.87	28.00	-5	248	-2.01%
2019/04/17	0	0.00	3	27.93	28.10	-3	241	-1.24%
2019/04/16	1	27.45	0	0.00	27.45	1	233	0.43%
2019/04/15	1	27.00	0	0.00	26.80	1	225	0.44%
2019/04/10	2	28.78	0	0.00	28.80	2	167	1.19%
2019/03/27	0	0.00	12	28.49	28.45	-12	166	-7.21%
2019/03/15	2	26.83	0	0.00	26.85	2	160	1.25%
2019/03/14	1	26.80	0	0.00	26.80	1	162	0.62%
2019/03/13	0	0.00	2	26.70	26.75	-2	166	-1.20%
2019/03/12	0	0.00	3	26.75	26.75	-3	169	-1.77%
2019/03/05	2	27.00	0	0.00	26.95	2	190	1.05%
2019/02/15	1	26.50	0	0.00	26.50	1	189	0.53%
2019/01/29	2	25.33	0	0.00	25.30	2	188	1.06%
2019/01/28	3	25.18	0	0.00	25.25	3	187	1.60%
2019/01/16	1	24.85	0	0.00	25.00	1	189	0.53%
2019/01/02	0	0.00	1	25.40	25.30	-1	199	-0.50%
2018/12/24	4	25.55	0	0.00	25.70	4	178	2.23%
2018/12/21	0	0.00	6	25.92	26.05	-6	179	-3.35%
2018/12/11	0	0.00	1	26.50	26.90	-1	174	-0.57%
2018/12/05	42	26.04	0	0.00	26.40	42	166	25.27%
2018/12/04	68	26.16	0	0.00	26.25	68	164	41.46%
2018/11/30	2	25.90	0	0.00	25.80	2	160	1.25%
2018/11/29	1	25.55	0	0.00	25.60	1	164	0.61%
2018/11/28	2	25.33	0	0.00	25.40	2	161	1.24%
2018/11/27	1	25.05	0	0.00	25.05	1	160	0.62%
2018/11/26	2	25.03	0	0.00	25.05	2	165	1.21%
2018/11/23	1	25.00	0	0.00	25.05	1	201	0.50%
2018/11/22	2	25.25	0	0.00	25.10	2	209	0.96%
2018/11/21	1	25.30	0	0.00	25.15	1	205	0.49%
2018/11/20	1	25.40	38	25.28	25.45	-37	200	-18.44%
2018/11/19	1	25.05	0	0.00	24.90	1	194	0.51%
2018/11/16	1	24.80	0	0.00	24.60	1	193	0.52%
2018/11/15	1	24.50	24	24.52	24.65	-23	193	-11.89%
2018/11/13	1	24.35	0	0.00	24.35	1	190	0.52%
2018/11/12	1	24.30	6	24.36	24.35	-5	190	-2.62%
2018/11/09	1	24.20	8	24.04	24.20	-7	189	-3.69%
2018/11/08	1	23.95	0	0.00	23.85	1	187	0.53%
2018/11/07	3	23.23	0	0.00	23.25	3	183	1.63%
2018/11/06	1	23.05	0	0.00	22.95	1	185	0.54%
2018/11/05	1	22.95	0	0.00	22.90	1	187	0.53%
2018/11/02	1	23.05	0	0.00	23.00	1	191	0.52%
2018/11/01	2	23.00	0	0.00	22.95	2	193	1.04%
2018/10/31	1	22.90	0	0.00	22.80	1	195	0.51%
2018/10/30	1	22.60	0	0.00	22.70	1	194	0.51%
2018/10/29	2	22.83	0	0.00	22.70	2	194	1.03%
2018/10/26	1	23.00	0	0.00	22.80	1	195	0.51%
2018/10/25	2	22.95	0	0.00	22.80	2	195	1.02%
2018/10/24	1	23.20	0	0.00	23.30	1	192	0.52%
2018/10/23	1	23.40	0	0.00	23.25	1	192	0.52%
2018/10/19	2	23.08	0	0.00	23.10	2	190	1.05%
2018/10/18	1	23.05	0	0.00	23.20	1	190	0.52%
2018/10/17	2	23.23	0	0.00	23.00	2	190	1.05%
2018/10/16	1	23.30	0	0.00	23.25	1	187	0.53%
2018/10/15	2	23.28	0	0.00	23.20	2	186	1.07%
2018/10/12	2	23.38	0	0.00	23.35	2	184	1.08%
2018/10/11	1	23.25	0	0.00	23.10	1	182	0.55%
2018/10/09	1	24.20	0	0.00	24.20	1	175	0.57%
2018/10/08	2	24.10	0	0.00	24.10	2	174	1.15%
2018/10/05	1	24.05	0	0.00	24.15	1	174	0.57%
2018/10/04	2	24.45	0	0.00	24.50	2	173	1.15%
2018/10/03	2	24.55	0	0.00	24.50	2	173	1.15%
2018/10/02	2	24.40	6	24.37	24.30	-4	174	-2.30%
2018/10/01	2	24.38	0	0.00	24.30	2	175	1.14%
2018/09/28	3	24.43	0	0.00	24.40	3	175	1.71%
2018/09/27	4	24.49	0	0.00	24.50	4	175	2.27%
2018/09/26	3	24.72	0	0.00	24.70	3	175	1.71%
2018/09/25	3	24.75	0	0.00	24.80	3	174	1.72%
2018/09/21	4	24.55	0	0.00	24.55	4	174	2.29%
2018/09/20	3	24.43	35	24.42	24.40	-32	177	-18.05%
2018/09/19	3	24.35	0	0.00	24.30	3	179	1.67%
2018/09/18	3	24.18	0	0.00	24.15	3	185	1.61%
2018/08/31	0	0.00	17	25.41	25.20	-17	179	-9.46%
2018/08/30	0	0.00	11	26.12	25.70	-11	177	-6.20%
2018/08/28	0	0.00	13	24.25	24.25	-13	139	-9.30%
2018/08/27	0	0.00	7	24.21	24.20	-7	151	-4.62%
2018/08/23	0	0.00	4	24.19	24.30	-4	181	-2.20%
2018/08/22	0	0.00	15	24.28	24.10	-15	185	-8.09%
2018/08/20	0	0.00	11	24.09	24.10	-11	192	-5.73%
2018/08/13	0	0.00	9	24.14	24.00	-9	211	-4.25%
2018/08/08	126	24.14	0	0.00	24.10	126	212	59.26%	大買/鉅額交易
2018/08/07	130	23.56	0	0.00	23.95	130	210	61.74%	大買/鉅額交易
2018/08/03	1	23.20	0	0.00	23.15	1	217	0.46%
2018/08/02	0	0.00	6	23.07	23.10	-6	221	-2.71%
2018/08/01	2	23.25	2	23.18	23.25	0	220	0.00%
2018/07/30	1	23.30	0	0.00	23.30	1	221	0.45%
2018/07/27	1	23.40	0	0.00	23.35	1	225	0.44%
2018/07/25	0	0.00	19	23.25	23.20	-19	226	-8.38%
2018/07/23	0	0.00	1	23.25	23.25	-1	225	-0.44%
2018/07/20	0	0.00	16	23.20	23.15	-16	227	-7.05%
2018/07/19	0	0.00	6	23.33	23.25	-6	229	-2.62%
2018/07/17	0	0.00	3	23.27	23.30	-3	233	-1.29%
2018/07/16	0	0.00	2	23.20	23.25	-2	234	-0.85%
2018/07/13	0	0.00	2	23.25	23.20	-2	235	-0.85%
2018/07/12	0	0.00	2	23.20	23.30	-2	236	-0.85%
2018/07/11	0	0.00	2	23.05	23.00	-2	238	-0.84%
2018/07/10	0	0.00	4	23.13	23.05	-4	240	-1.66%
2018/07/09	0	0.00	3	23.03	23.10	-3	240	-1.25%
2018/07/06	0	0.00	2	23.05	23.10	-2	238	-0.84%
2018/07/05	0	0.00	8	23.15	23.15	-8	240	-3.33%
2018/07/04	0	0.00	4	23.09	23.15	-4	242	-1.65%
2018/07/03	0	0.00	3	23.45	23.30	-3	244	-1.23%
2018/07/02	0	0.00	4	23.65	23.65	-4	245	-1.63%
2018/06/29	0	0.00	3	23.57	23.35	-3	246	-1.22%
2018/06/28	0	0.00	19	23.86	23.75	-19	244	-7.78%
2018/06/27	0	0.00	1	25.10	25.05	-1	240	-0.42%
2018/06/19	0	0.00	17	25.24	25.30	-17	235	-7.21%
2018/06/15	0	0.00	3	25.37	25.20	-3	238	-1.26%
2018/06/14	0	0.00	4	25.13	25.20	-4	240	-1.67%
2018/06/13	0	0.00	4	25.55	25.50	-4	238	-1.67%
2018/06/12	0	0.00	52	25.58	25.55	-52	241	-21.57%
2018/06/11	0	0.00	84	25.56	25.55	-84	242	-34.70%
2018/06/08	0	0.00	124	25.78	25.60	-124	246	-50.21%	大賣/鉅額交易
2018/06/07	0	0.00	3	25.88	25.85	-3	253	-1.18%
2018/06/06	1	26.50	3	26.08	26.05	-2	255	-0.78%
2018/06/05	0	0.00	3	26.47	26.40	-3	252	-1.19%
2018/06/04	0	0.00	8	26.73	26.80	-8	251	-3.18%
2018/06/01	0	0.00	2	26.25	26.80	-2	241	-0.83%
2018/05/31	3	24.85	0	0.00	24.80	3	220	1.36%
2018/05/30	6	24.61	8	24.65	24.65	-2	223	-0.89%
2018/05/29	16	24.67	0	0.00	24.70	16	222	7.19%
2018/05/28	40	24.71	0	0.00	24.70	40	226	17.63%
2018/05/25	25	24.69	0	0.00	24.70	25	220	11.33%
2018/05/24	1	24.75	1.5	24.70	24.70	-0.5	220	-0.22%
2018/05/23	82	24.88	10	24.90	24.95	72	217	33.11%
2018/05/22	5	25.09	0	0.00	25.05	5	218	2.29%
2018/05/21	22	24.96	0	0.00	24.95	22	219	10.03%
2018/05/18	49	24.85	0	0.00	24.85	49	217	22.55%
2018/05/17	20	24.87	0	0.00	24.95	20	218	9.17%
2018/05/15	3	24.78	0	0.00	24.80	3	218	1.37%
2018/05/11	27	25.07	5	25.11	25.00	22	226	9.70%
2018/05/10	13	24.98	0	0.00	25.20	13	223	5.82%
2018/05/08	0	0.00	1	24.60	24.55	-1	226	-0.44%
2018/05/04	51	24.63	0	0.00	24.65	51	242	21.06%
2018/04/27	3	24.75	0	0.00	24.70	3	264	1.14%
2018/04/24	0	0.00	1	24.85	24.80	-1	285	-0.35%
2018/04/23	7	24.85	0	0.00	24.85	7	290	2.41%
2018/04/20	0	0.00	1	24.90	24.85	-1	293	-0.34%
2018/04/19	4	24.83	0	0.00	24.85	4	296	1.35%
2018/04/03	0	0.00	3	25.27	25.25	-3	313	-0.96%
2018/04/02	0	0.00	1	25.20	25.25	-1	313	-0.32%
2018/03/30	0	0.00	2	25.15	25.15	-2	310	-0.64%
2018/03/29	61	25.18	2	25.10	25.20	59	310	19.01%
2018/03/28	13	25.08	5	25.09	25.10	8	308	2.59%
2018/03/27	0	0.00	4	25.05	25.00	-4	305	-1.31%
2018/03/26	0	0.00	8	24.61	24.60	-8	303	-2.64%
2018/03/23	10	24.56	3	24.58	24.55	7	301	2.32%
2018/03/22	0	0.00	2	24.93	25.05	-2	300	-0.67%
2018/03/21	2	25.15	3	25.13	25.10	-1	298	-0.34%
2018/03/20	0	0.00	3	25.00	25.00	-3	301	-0.99%
2018/03/19	0	0.00	3	25.25	25.25	-3	300	-1.00%
2018/03/16	13	25.45	1	25.00	25.45	12	300	3.99%
2018/03/15	0	0.00	4	25.04	25.05	-4	295	-1.35%
2018/03/14	0	0.00	3	24.35	24.65	-3	290	-1.03%
2018/03/13	0	0.00	2	24.08	24.10	-2	286	-0.70%
2018/03/12	1	23.55	3	23.63	23.80	-2	278	-0.72%
2018/03/09	0	0.00	4	23.31	23.40	-4	277	-1.44%
2018/03/08	0	0.00	3	23.25	23.20	-3	282	-1.06%
2018/03/07	0	0.00	4	23.10	23.10	-4	287	-1.39%
2018/03/06	0	0.00	2	23.00	23.05	-2	286	-0.70%
2018/03/05	0	0.00	2	23.10	23.00	-2	296	-0.68%
2018/03/02	0	0.00	3	23.38	23.35	-3	297	-1.01%
2018/02/27	1	23.85	3	23.82	23.85	-2	294	-0.68%
2018/02/26	0	0.00	3	23.97	23.95	-3	298	-1.01%
2018/02/23	0	0.00	3	24.03	24.05	-3	299	-1.00%
2018/02/22	38	23.80	3	23.77	23.80	35	302	11.56%
2018/02/21	22	23.89	4	23.83	23.80	18	302	5.95%
2018/02/12	22	23.50	0	0.00	23.50	22	302	7.27%
2018/02/05	2	24.20	0	0.00	24.20	2	303	0.66%
2018/01/30	1	24.85	0	0.00	24.90	1	297	0.34%
2018/01/25	1	24.65	0	0.00	24.50	1	279	0.36%
2018/01/22	1	25.15	33	25.13	25.10	-32	267	-11.95%
2018/01/19	1	25.35	19	25.47	25.35	-18	260	-6.90%
2018/01/18	0	0.00	63	25.55	25.50	-63	251	-25.01%
2018/01/16	0	0.00	3	25.77	25.75	-3	242	-1.23%
2018/01/15	0	0.00	3	25.78	25.80	-3	240	-1.25%
2018/01/12	0	0.00	3	25.93	25.95	-3	239	-1.25%
2018/01/11	0	0.00	2	26.00	25.95	-2	236	-0.84%
2018/01/10	1	26.40	0	0.00	26.30	1	236	0.42%
2018/01/05	0	0.00	3	27.32	27.30	-3	237	-1.26%
2018/01/03	4	27.61	0	0.00	27.50	4	245	1.63%