國揚 (2505)-台新券商分點個股進出

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
27.05
漲跌
▼0.65
漲幅
-2.35%
成交量
1,120張
產業
上市營建類股
145人加入追蹤

立即追蹤
本地時間:13:30

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

國揚 (2505)籌碼相關－台新券商分點個股進出

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

台新券商分點個股進出
台新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
2024/04/19	3	27.30	4	27.09	27.05	-1	952	-0.11%
2024/04/18	1	27.80	0	0.00	27.70	1	940	0.11%
2024/04/17	8	26.91	0	0.00	26.80	8	924	0.87%
2024/04/16	13	26.80	8	26.81	26.95	5	927	0.54%
2024/04/15	27.3	27.27	1	27.45	27.45	26.3	929	2.83%
2024/04/12	8	27.89	0	0.00	27.80	8	922	0.87%
2024/04/11	6.3	27.46	5	28.05	27.70	1.3	935	0.14%
2024/04/10	11.3	28.23	9	28.37	28.25	2.3	929	0.25%
2024/04/09	1	28.15	6.5	28.07	28.10	-5.5	929	-0.59%
2024/04/08	2	27.05	15.4	27.10	27.35	-13.4	924	-1.45%
2024/04/03	59.2	26.67	14	27.25	26.70	45.2	923	4.90%
2024/04/02	62.2	27.47	17	27.46	27.60	45.2	908	4.98%
2024/04/01	8	28.23	4	28.45	28.10	4	896	0.45%
2024/03/29	76.5	28.32	14	28.55	27.65	62.5	884	7.07%
2024/03/28	45	27.58	19	27.39	27.65	26	848	3.06%
2024/03/27	0	0.00	16	26.88	26.80	-16	830	-1.93%
2024/03/26	0	0.00	17	26.75	26.65	-17	869	-1.95%
2024/03/25	6	25.70	68.1	26.46	26.55	-62.1	864	-7.18%
2024/03/22	88	26.16	54.3	26.00	26.20	33.7	927	3.63%
2024/03/21	74	25.09	83	25.52	25.80	-9	994	-0.90%
2024/03/20	13	24.42	52.4	23.44	24.45	-39.4	938	-4.20%
2024/03/19	0	0.00	1	22.85	22.85	-1	894	-0.11%
2024/03/18	17	22.93	10	22.95	22.65	7	892	0.78%
2024/03/15	1	22.65	0	0.00	22.75	1	876	0.11%
2024/03/13	0	0.00	5	22.40	22.35	-5	869	-0.58%
2024/03/12	1	22.30	0	0.00	22.50	1	870	0.11%
2024/03/11	0	0.00	0.1	22.15	22.10	-0.1	864	-0.01%
2024/03/07	10	21.98	5	22.30	22.30	5	857	0.58%
2024/03/06	0	0.00	2	22.10	22.15	-2	847	-0.24%
2024/03/04	1	22.00	0	0.00	22.00	1	839	0.12%
2024/03/01	11	22.21	2	22.27	22.25	9	833	1.08%
2024/02/29	12	22.73	0	0.00	22.65	12	828	1.45%
2024/02/27	1	22.65	0	0.00	22.55	1	824	0.12%
2024/02/26	1	22.75	2	22.88	23.00	-1	816	-0.12%
2024/02/23	0	0.00	51	23.20	23.05	-51	808	-6.30%
2024/02/22	2	23.40	1	22.95	23.20	1	796	0.13%
2024/02/20	2	22.30	0	0.00	22.35	2	774	0.26%
2024/02/19	11	22.50	3.1	22.42	22.50	7.9	773	1.02%
2024/02/16	0	0.00	2	21.95	22.00	-2	767	-0.26%
2024/02/15	33.1	21.61	0	0.00	21.50	33.1	764	4.32%
2024/02/05	2.1	21.95	0	0.00	21.80	2.1	754	0.27%
2024/02/02	1	21.85	0	0.00	22.00	1	751	0.13%
2024/02/01	10	21.98	0	0.00	22.00	10	749	1.33%
2024/01/31	5	21.88	0	0.00	21.90	5	747	0.67%
2024/01/30	2.1	22.00	0	0.00	22.05	2.1	741	0.28%
2024/01/29	15	22.01	0	0.00	22.05	15	739	2.03%
2024/01/26	1	22.10	1	22.20	22.20	0	738	0.00%
2024/01/25	14.1	22.11	10	22.15	22.00	4.1	736	0.55%
2024/01/24	3	22.40	4	22.41	22.45	-1	731	-0.14%
2024/01/23	2	21.88	0	0.00	22.20	2	727	0.27%
2024/01/22	1	21.65	0	0.00	21.70	1	721	0.14%
2024/01/19	2.1	21.47	2	21.70	21.50	0.1	713	0.01%
2024/01/18	12	21.57	0	0.00	21.50	12	707	1.69%
2024/01/17	7.1	21.48	10	21.92	21.55	-3	703	-0.42%
2024/01/16	3	22.50	0	0.00	22.30	3	683	0.44%
2024/01/15	5	22.75	8	22.91	23.00	-3	666	-0.45%
2024/01/12	26	22.80	3	23.10	22.70	23	652	3.53%
2024/01/11	3.1	23.28	10	22.99	23.00	-7	646	-1.07%
2024/01/10	0	0.00	3	22.70	22.75	-3	639	-0.47%
2024/01/09	1	23.30	10	23.23	23.05	-9	626	-1.44%
2024/01/08	3	23.92	0	0.00	23.55	3	607	0.49%
2024/01/05	10	23.60	5	23.62	23.80	5	595	0.84%
2024/01/04	5.1	22.99	6	23.18	23.20	-1	573	-0.17%
2024/01/03	4	23.08	20	23.10	22.90	-16	562	-2.84%
2024/01/02	10	23.61	8	23.47	23.40	2	544	0.37%
2023/12/29	5	23.30	11.5	23.47	23.50	-6.5	533	-1.23%
2023/12/28	4	23.41	50	23.27	23.60	-46	519	-8.85%
2023/12/27	1	22.95	46.7	22.97	22.95	-45.7	499	-9.15%
2023/12/26	1	22.45	16	22.17	22.60	-15	482	-3.11%
2023/12/25	24	22.77	7	22.67	22.40	17	468	3.63%
2023/12/22	11	22.09	18	22.03	22.40	-7	446	-1.57%
2023/12/21	67.4	22.55	9	22.62	22.15	58.4	429	13.60%
2023/12/20	41	21.62	20	21.67	21.75	21	373	5.62%
2023/12/19	72	21.22	56	21.08	21.55	16	340	4.70%
2023/12/18	62	20.88	21	21.19	21.20	41	253	16.19%
2023/12/15	5	19.50	0	0.00	19.30	5	135	3.68%
2023/12/14	2	19.20	2	19.15	19.15	0	122	0.00%
2023/12/13	10	18.95	0	0.00	19.00	10	122	8.19%
2023/12/08	2	19.00	0	0.00	18.90	2	124	1.61%
2023/12/07	0	0.00	1	19.00	19.00	-1	122	-0.81%
2023/12/06	2	18.68	0	0.00	18.70	2	118	1.69%
2023/12/04	0	0.00	3	19.15	18.80	-3	119	-2.52%
2023/11/28	0	0.00	1	18.65	18.70	-1	126	-0.79%
2023/11/27	8	18.50	0	0.00	18.60	8	129	6.16%
2023/11/02	0	0.00	0.5	17.86	17.95	-0.5	178	-0.28%
2023/11/01	0	0.00	3	17.82	18.00	-3	183	-1.64%
2023/10/31	0	0.00	1.5	17.92	18.00	-1.5	191	-0.77%
2023/10/25	0	0.00	1	17.80	17.90	-1	237	-0.42%
2023/10/23	1	17.85	0	0.00	17.85	1	251	0.40%
2023/10/20	1	17.95	1	18.00	17.90	0	262	0.00%
2023/10/18	0	0.00	8	18.10	18.25	-8	278	-2.88%
2023/10/13	0	0.00	3	18.25	18.25	-3	291	-1.03%
2023/10/06	1	18.10	0.2	18.00	18.10	0.8	298	0.27%
2023/10/04	1	18.05	0	0.00	18.05	1	306	0.33%
2023/10/02	3	18.23	1	18.25	18.30	2	313	0.64%
2023/09/27	1	18.10	0	0.00	18.00	1	319	0.31%
2023/09/26	2	18.23	0	0.00	18.15	2	320	0.62%
2023/09/22	1	18.30	0	0.00	18.25	1	320	0.31%
2023/09/20	0	0.00	0	18.55	18.50	0	319	0.00%
2023/09/07	4	18.73	0	0.00	18.70	4	328	1.22%
2023/09/05	0	0.00	2	19.05	19.05	-2	328	-0.61%
2023/09/04	1	18.95	1	19.05	19.05	0	324	0.00%
2023/08/30	0	0.00	0	18.95	19.00	0	320	-0.01%
2023/08/25	0	0.00	1	18.75	18.85	-1	328	-0.32%
2023/08/24	1	18.75	0	0.00	18.80	1	332	0.30%
2023/08/23	2	18.80	0	0.00	18.80	2	337	0.59%
2023/08/21	0	0.00	0	18.95	18.90	0	346	0.00%
2023/08/14	0	0.00	25	18.95	19.10	-25	353	-7.08%
2023/08/11	1	19.15	3	19.23	19.20	-2	355	-0.56%
2023/08/10	4	18.93	0	0.00	19.15	4	353	1.13%
2023/08/09	5	18.95	0.5	19.00	19.10	4.5	352	1.28%
2023/08/08	5	18.83	2.1	18.88	19.00	2.9	353	0.82%
2023/08/07	4	18.95	0	0.00	19.00	4	352	1.14%
2023/08/04	1	19.15	0	0.00	19.15	1	349	0.29%
2023/08/02	1	19.65	1	19.60	19.50	0	343	0.00%
2023/08/01	3	19.55	0	0.00	19.50	3	333	0.90%
2023/07/31	27	19.28	1	19.55	19.30	26	324	8.00%
2023/07/28	0	0.00	15	18.99	19.05	-15	313	-4.79%
2023/07/27	0	0.00	0.6	18.80	18.85	-0.6	302	-0.21%
2023/07/26	0	0.00	3	18.65	18.65	-3	298	-1.00%
2023/07/21	0	0.00	9	17.75	17.70	-9	273	-3.29%
2023/07/18	1	17.15	0	0.00	17.15	1	268	0.37%
2023/07/17	2	17.25	0	0.00	17.30	2	265	0.75%
2023/07/13	0	0.00	0.1	17.30	17.30	-0.1	266	-0.03%
2023/07/12	0	0.00	5	17.50	17.35	-5	264	-1.89%
2023/07/11	0.1	17.60	0	0.00	17.55	0.1	261	0.05%
2023/07/10	2	17.70	0	0.00	17.70	2	258	0.77%
2023/07/07	0	0.00	22	18.00	18.00	-22	254	-8.64%
2023/07/06	20	18.30	40	18.28	18.30	-20	252	-7.93%
2023/07/05	1	18.30	0	0.00	18.35	1	248	0.40%
2023/07/04	9	18.40	0	0.00	18.35	9	248	3.62%
2023/07/03	16	18.45	0	0.00	18.45	16	248	6.44%
2023/06/29	0	0.00	6	18.30	18.30	-6	248	-2.42%
2023/06/28	0	0.00	0.3	18.30	18.25	-0.3	248	-0.13%
2023/06/26	0	0.00	2	18.50	18.50	-2	252	-0.79%
2023/06/21	0.5	18.50	0	0.00	18.60	0.5	251	0.20%
2023/06/14	0	0.00	2	18.75	18.65	-2	237	-0.84%
2023/06/13	0	0.00	2	18.90	18.75	-2	248	-0.81%
2023/06/09	1	18.70	5	18.74	18.85	-4	253	-1.58%
2023/06/08	3	18.73	0	0.00	18.70	3	252	1.19%
2023/06/05	0	0.00	5	18.80	18.75	-5	252	-1.98%
2023/06/02	0	0.00	10	18.75	18.70	-10	255	-3.92%
2023/05/31	2	18.70	0	0.00	18.75	2	254	0.79%
2023/05/26	1	18.65	0	0.00	18.65	1	252	0.40%
2023/05/25	0	0.00	15	18.82	18.85	-15	249	-6.01%
2023/05/24	7	18.86	26	18.83	18.85	-19	248	-7.64%
2023/05/23	20	18.84	17	18.85	18.75	3	247	1.21%
2023/05/22	20	18.93	0	0.00	18.75	20	245	8.16%
2023/05/19	0	0.00	24	18.80	18.80	-24	239	-10.01%
2023/05/18	0	0.00	47	18.68	18.70	-47	233	-20.14%
2023/05/17	0	0.00	7	18.55	18.50	-7	221	-3.15%
2023/05/15	0	0.00	1	18.35	18.35	-1	219	-0.45%
2023/05/12	0	0.00	1	18.30	18.30	-1	221	-0.45%
2023/05/11	0	0.00	2	18.18	18.20	-2	219	-0.91%
2023/05/10	2	18.23	0	0.00	18.20	2	219	0.91%
2023/05/09	0	0.00	9	18.25	18.25	-9	218	-4.13%
2023/05/08	0	0.00	1	18.25	18.30	-1	217	-0.46%
2023/05/05	0	0.00	3	18.22	18.25	-3	217	-1.36%
2023/04/26	0	0.00	3	18.42	18.45	-3	223	-1.34%
2023/04/25	0	0.00	2	18.25	18.25	-2	224	-0.89%
2023/04/24	1	18.30	0	0.00	18.25	1	223	0.45%
2023/04/18	0	0.00	1	18.55	18.50	-1	220	-0.45%
2023/04/17	1	18.60	6	18.52	18.55	-5	216	-2.31%
2023/04/14	2	18.45	0	0.00	18.50	2	214	0.93%
2023/04/12	1	18.45	0	0.00	18.45	1	213	0.47%
2023/04/07	6	18.33	0	0.00	18.30	6	213	2.81%
2023/03/31	0	0.00	1	18.30	18.30	-1	209	-0.48%
2023/03/30	1	18.30	0	0.00	18.30	1	205	0.49%
2023/03/16	7	18.16	0	0.00	18.00	7	200	3.49%
2023/03/15	2	18.80	8	18.65	18.60	-6	189	-3.17%
2023/03/14	0	0.00	3	18.90	18.90	-3	182	-1.64%
2023/03/13	2	19.13	0	0.00	19.10	2	183	1.09%
2023/03/08	0	0.00	2	19.80	19.85	-2	178	-1.12%
2023/03/06	2	19.40	5	19.45	19.50	-3	178	-1.68%
2023/03/03	0	0.00	4	19.15	19.30	-4	173	-2.31%
2023/02/24	10	18.93	0	0.00	19.20	10	168	5.95%
2023/02/22	6	18.84	0	0.00	18.95	6	165	3.63%
2023/02/17	0	0.00	2	18.53	18.70	-2	163	-1.23%
2023/02/08	0	18.45	0	0.00	18.55	0	153	0.00%
2023/02/06	0	0.00	22	18.40	18.60	-22	149	-14.73%
2023/02/02	5	18.55	0	0.00	18.50	5	147	3.38%
2023/01/31	0.6	18.20	0	0.00	18.35	0.6	144	0.44%
2023/01/30	1	18.20	0	0.00	18.25	1	144	0.69%
2023/01/17	3	18.15	0	0.00	18.20	3	142	2.11%
2023/01/13	0	0.00	12	18.10	18.15	-12	140	-8.57%
2023/01/10	2	18.00	0	0.00	18.05	2	134	1.49%
2023/01/06	1	17.85	0	0.00	17.90	1	133	0.75%
2023/01/05	2	17.85	0	0.00	18.00	2	135	1.48%
2022/12/23	1	18.15	0	0.00	18.25	1	144	0.69%
2022/12/22	1	18.20	0	0.00	18.40	1	146	0.68%
2022/12/21	2	18.20	0	0.00	18.20	2	148	1.35%
2022/12/20	2	18.40	0	0.00	18.35	2	147	1.36%
2022/12/16	1	18.50	0	0.00	18.50	1	152	0.66%
2022/11/24	0	0.00	3	19.15	19.10	-3	146	-2.05%
2022/11/22	5	18.90	0	0.00	19.10	5	148	3.37%
2022/11/14	0	0.00	2	19.35	19.25	-2	136	-1.47%
2022/10/27	1	18.05	0	0.00	18.10	1	143	0.69%
2022/10/13	4	17.93	0	0.00	18.00	4	162	2.47%
2022/10/12	0	0.00	2	18.20	18.55	-2	163	-1.22%
2022/09/30	0.4	18.13	0.3	18.05	18.00	0.1	175	0.07%
2022/09/28	0	0.00	1	18.95	18.40	-1	179	-0.56%
2022/09/19	0	0.00	10	19.54	19.50	-10	190	-5.24%
2022/09/16	0	0.00	18	19.51	19.60	-18	196	-9.14%
2022/09/15	0	19.70	5	19.54	19.60	-5	199	-2.50%
2022/09/14	0	19.55	0	0.00	19.55	0	202	0.00%
2022/09/08	0	0.00	52	19.49	19.55	-52	214	-24.23%
2022/09/01	4	19.60	0	0.00	19.65	4	219	1.82%
2022/08/30	4	19.55	0	0.00	19.80	4	219	1.82%
2022/08/19	6	19.95	0	0.00	20.10	6	221	2.71%
2022/08/17	0	0.00	2	20.20	20.15	-2	226	-0.88%
2022/08/16	2	20.25	0	0.00	20.20	2	227	0.88%
2022/08/15	5	20.28	5	20.30	20.25	0	227	0.00%
2022/08/11	0	19.90	0	0.00	19.75	0	229	0.00%
2022/08/03	0	0.00	4	19.33	19.40	-4	235	-1.70%
2022/08/02	0	0.00	1	19.40	19.40	-1	236	-0.42%
2022/07/29	0	0.00	2	19.60	19.35	-2	233	-0.86%
2022/07/28	0	0.00	20	19.40	19.40	-20	233	-8.56%
2022/07/27	0	0.00	17	19.39	19.40	-17	230	-7.37%
2022/07/22	16	18.83	0	0.00	19.05	16	228	7.00%
2022/07/21	24	18.66	0	0.00	18.80	24	230	10.39%
2022/07/18	2	18.15	3	18.17	18.20	-1	242	-0.41%
2022/07/01	0.1	18.25	12	18.33	17.75	-11.9	243	-4.89%
2022/06/30	0	0.00	13	18.76	18.85	-13	246	-5.28%
2022/06/28	6	19.50	0	0.00	19.45	6	249	2.40%
2022/06/23	0	0.00	1	19.00	18.95	-1	259	-0.38%
2022/06/21	0	0.00	35	19.21	19.45	-35	263	-13.29%
2022/06/14	0	0.00	0.5	19.70	19.90	-0.5	276	-0.20%
2022/05/12	3	19.65	0	0.00	19.20	3	322	0.93%
2022/05/09	1	20.10	0	0.00	20.00	1	332	0.30%
2022/05/03	1	20.05	0	0.00	20.10	1	366	0.27%
2022/04/26	3	20.77	0	0.00	20.75	3	378	0.79%
2022/04/20	1	22.10	0	0.00	22.10	1	379	0.26%
2022/04/15	1	22.00	0	0.00	22.05	1	387	0.26%
2022/04/14	3	22.35	0	0.00	22.25	3	392	0.76%
2022/04/13	3	22.20	0	0.00	22.40	3	395	0.76%
2022/04/11	12	22.24	1.9	22.31	22.05	10.1	402	2.51%
2022/04/08	9	22.10	0	0.00	22.20	9	405	2.22%
2022/04/07	3	22.32	2	22.20	22.20	1	405	0.25%
2022/04/06	14	22.31	0	0.00	22.50	14	405	3.45%
2022/04/01	8	22.81	0	0.00	22.80	8	420	1.90%
2022/03/31	0	0.00	5	23.40	23.15	-5	417	-1.20%
2022/03/30	4	23.35	0	0.00	23.45	4	415	0.96%
2022/03/29	6	23.35	1	23.50	23.40	5	409	1.22%
2022/03/25	0	0.00	2	23.50	23.45	-2	408	-0.49%
2022/03/24	0	0.00	12	23.69	23.55	-12	404	-2.97%
2022/03/23	2	23.65	24	23.73	23.60	-22	401	-5.48%
2022/03/22	3	23.28	0	0.00	23.45	3	398	0.75%
2022/03/21	0	0.00	7	23.14	23.15	-7	395	-1.77%
2022/03/16	2	21.98	0	0.00	21.95	2	404	0.49%
2022/03/15	2	22.15	0	0.00	22.15	2	400	0.50%
2022/03/14	1	22.40	0	0.00	22.50	1	400	0.25%
2022/03/11	0	0.00	1	22.50	22.45	-1	406	-0.25%
2022/03/08	32	22.19	3	22.28	22.10	29	414	6.99%
2022/03/07	7	22.49	4	22.35	22.40	3	415	0.72%
2022/03/02	0	0.00	2	23.20	23.20	-2	483	-0.41%
2022/02/24	2	23.08	2	23.15	23.00	0	524	0.00%
2022/02/22	1	23.20	0	0.00	23.15	1	540	0.18%
2022/02/21	1	23.35	0	0.00	23.60	1	541	0.18%
2022/02/16	6	23.85	0	0.00	23.65	6	570	1.05%
2022/02/15	4	23.70	0	0.00	23.70	4	583	0.69%
2022/02/14	1.5	23.83	0	0.00	23.75	1.5	601	0.25%
2022/02/10	0	24.40	0	0.00	24.40	0	663	0.00%
2022/02/09	0.1	24.60	0	0.00	24.55	0.1	659	0.01%
2022/02/08	0	24.45	1	24.75	24.65	-1	656	-0.15%
2022/02/07	0	0.00	14.3	24.30	24.35	-14.3	662	-2.15%
2022/01/26	0	0.00	26	23.04	23.00	-26	649	-4.00%
2022/01/25	2	22.90	2	22.80	22.80	0	654	0.00%
2022/01/21	0	0.00	6	23.35	23.25	-6	653	-0.92%
2022/01/20	2	23.35	1	23.35	23.35	1	648	0.15%
2022/01/18	3	23.50	0	0.00	23.40	3	656	0.46%
2022/01/17	3	23.30	0	0.00	23.40	3	656	0.46%
2022/01/14	0	0.00	10	23.80	23.55	-10	652	-1.53%
2022/01/13	10	24.10	0	24.00	24.00	10	693	1.44%
2022/01/12	3	23.77	0	0.00	23.95	3	695	0.43%
2022/01/11	4	24.10	2	24.10	23.90	2	698	0.29%
2022/01/10	13	24.42	1	24.35	24.40	12	711	1.69%
2022/01/07	0	0.00	18	24.75	24.35	-18	714	-2.52%
2022/01/06	10	24.60	1.2	24.70	24.65	8.8	716	1.23%
2022/01/05	33	24.64	0	0.00	24.60	33	727	4.53%
2022/01/03	13	24.76	40.6	24.77	24.75	-27.6	732	-3.77%
2021/12/30	0	0.00	30	24.44	24.50	-30	722	-4.15%
2021/12/29	0	0.00	6	24.38	24.45	-6	720	-0.83%
2021/12/28	6	24.20	22.1	24.48	24.40	-16.1	717	-2.24%
2021/12/24	0	0.00	2	23.60	23.60	-2	710	-0.28%
2021/12/22	1.2	23.68	0	0.00	23.70	1.2	715	0.17%
2021/12/21	1	23.50	2	23.45	23.45	-1	709	-0.14%
2021/12/20	0	0.00	3	23.25	23.25	-3	711	-0.42%
2021/12/17	5	23.35	0	0.00	23.35	5	712	0.70%
2021/12/16	1	23.15	1	23.25	23.25	0	711	0.00%
2021/12/15	0	0.00	1	23.30	23.15	-1	718	-0.14%
2021/12/13	0	0.00	5	23.53	23.45	-5	717	-0.70%
2021/12/10	0	0.00	0.5	23.65	23.75	-0.5	712	-0.07%
2021/12/09	0	0.00	2.1	23.75	23.65	-2.1	716	-0.29%
2021/12/07	8	23.59	1	23.75	23.65	7	729	0.96%
2021/12/06	0	0.00	1	23.80	23.80	-1	727	-0.14%
2021/12/03	5	23.65	0	0.00	23.65	5	739	0.68%
2021/12/02	5	24.15	2.8	24.05	23.75	2.2	746	0.30%
2021/12/01	11	23.35	0	0.00	23.40	11	747	1.47%
2021/11/30	8	23.05	3	23.10	23.45	5	749	0.67%
2021/11/29	11	23.09	0	0.00	23.20	11	708	1.55%
2021/11/26	8	23.77	0	0.00	23.60	8	724	1.10%
2021/11/24	15	24.11	1.1	24.16	24.15	14	723	1.93%
2021/11/23	15.3	25.27	0	0.00	25.25	15.3	714	2.14%
2021/11/22	0	0.00	6	25.39	25.35	-6	692	-0.87%
2021/11/19	1	25.10	2	25.05	25.05	-1	684	-0.15%
2021/11/18	2	25.05	0	0.00	25.10	2	676	0.30%
2021/11/17	23	25.08	2	25.15	25.00	21	675	3.11%
2021/11/16	10	25.47	0	0.00	25.40	10	669	1.49%
2021/11/15	2	25.40	2	25.80	25.50	0	675	0.00%
2021/11/12	4	25.66	5	25.65	25.55	-1	681	-0.15%
2021/11/11	7	26.24	0	0.00	26.05	7	689	1.02%
2021/11/10	20	26.20	23	26.13	26.55	-3	682	-0.44%
2021/11/09	0	0.00	28	24.86	24.90	-28	633	-4.42%
2021/11/08	1	24.40	4	24.53	24.40	-3	635	-0.47%
2021/11/05	13	24.50	2	24.50	24.45	11	645	1.71%
2021/11/02	6	23.62	0	0.00	23.55	6	644	0.93%
2021/11/01	0.5	23.80	45.1	23.88	23.95	-44.6	644	-6.92%
2021/10/28	3	24.10	0	0.00	24.10	3	642	0.47%
2021/10/27	0	0.00	0	24.25	24.25	0	644	0.00%
2021/10/26	3	24.55	2	24.50	24.50	1	644	0.16%
2021/10/25	2	24.20	0	0.00	24.25	2	640	0.31%
2021/10/22	0	0.00	3	24.40	24.25	-3	650	-0.46%
2021/10/21	12	24.71	7	24.60	24.60	5	658	0.76%
2021/10/20	1	24.20	2	24.00	24.30	-1	644	-0.16%
2021/10/18	13	23.57	2	23.45	23.45	11	689	1.60%
2021/10/15	3	23.82	2	23.90	23.80	1	687	0.15%
2021/10/14	4	23.93	4	23.86	23.90	0	687	0.00%
2021/10/13	5	24.32	6	25.00	24.20	-1	689	-0.15%
2021/10/12	8	24.97	0	0.00	24.85	8	681	1.17%
2021/10/08	0	0.00	25	25.50	25.40	-25	672	-3.71%
2021/10/07	0	0.00	23	25.51	25.55	-23	683	-3.36%
2021/10/06	3	25.42	19	25.22	25.15	-16	694	-2.31%
2021/10/05	2	25.05	17	25.21	25.40	-15	704	-2.13%
2021/10/04	2	25.28	0	0.00	25.30	2	717	0.28%
2021/10/01	6	25.84	0	0.00	25.65	6	718	0.83%
2021/09/30	0	0.00	1	26.30	26.30	-1	716	-0.14%
2021/09/29	6	26.08	0	0.00	26.15	6	732	0.82%
2021/09/28	1	26.45	0	0.00	26.45	1	749	0.13%
2021/09/27	1	26.45	0	0.00	26.50	1	765	0.13%
2021/09/24	3	26.53	2	26.55	26.45	1	775	0.13%
2021/09/23	1	26.20	0	0.00	26.20	1	778	0.13%
2021/09/22	2	26.20	0	0.00	26.05	2	792	0.25%
2021/09/16	7	26.40	0	0.00	26.40	7	816	0.86%
2021/09/14	0	0.00	39	26.99	26.90	-39	823	-4.74%
2021/09/13	41	26.88	1	26.90	27.00	40	828	4.83%
2021/09/10	1	27.35	0	0.00	27.50	1	841	0.12%
2021/09/09	3	27.05	36	27.15	27.20	-33	843	-3.91%
2021/09/08	7	27.37	0	0.00	27.20	7	849	0.82%
2021/09/07	4	27.98	0	0.00	27.80	4	852	0.47%
2021/09/06	3	28.67	0	0.00	28.20	3	851	0.35%
2021/09/03	2	29.25	14	29.31	29.35	-12	844	-1.42%
2021/09/02	1	28.95	2	29.00	28.95	-1	853	-0.12%
2021/09/01	113	29.49	22	28.95	29.75	91	857	10.62%	大買/
2021/08/31	3	28.05	5	28.26	28.40	-2	857	-0.23%
2021/08/30	0	0.00	1	27.90	27.90	-1	864	-0.12%
2021/08/27	1	27.60	2	27.75	27.75	-1	872	-0.11%
2021/08/25	0	0.00	5	27.65	27.55	-5	892	-0.56%
2021/08/24	0	0.00	6	27.39	27.30	-6	915	-0.66%
2021/08/20	0	0.00	11	26.75	26.50	-11	933	-1.18%
2021/08/19	2	26.55	0	0.00	26.60	2	934	0.21%
2021/08/18	24	26.40	1	26.60	26.90	23	936	2.46%
2021/08/17	2	27.05	5	27.21	27.00	-3	926	-0.32%
2021/08/16	10	27.46	1	27.35	27.35	9	915	0.98%
2021/08/13	36	27.98	3.5	28.07	27.90	32.5	912	3.56%
2021/08/11	1	28.80	0	0.00	28.50	1	913	0.11%
2021/08/10	0	0.00	0.2	29.05	29.00	-0.2	949	-0.02%
2021/08/09	0	0.00	2	29.05	29.00	-2	1,001	-0.20%
2021/08/05	0	0.00	30	29.25	29.20	-30	1,060	-2.83%
2021/08/04	2	29.30	0	0.00	29.40	2	1,145	0.17%
2021/08/03	0	29.70	15	29.37	29.35	-15	1,216	-1.23%
2021/08/02	3	29.70	0.4	29.70	29.70	2.6	1,224	0.22%
2021/07/30	4	29.65	0	0.00	29.45	4	1,235	0.32%
2021/07/29	32.1	29.96	0	0.00	30.00	32.1	1,261	2.54%
2021/07/28	5.4	29.82	0.2	30.20	29.80	5.2	1,281	0.40%
2021/07/27	11	30.37	4.2	30.21	30.20	6.8	1,306	0.52%
2021/07/26	11	31.50	11	31.41	30.85	0	1,341	0.00%
2021/07/23	7.2	29.87	38.8	29.90	30.50	-31.7	1,327	-2.38%
2021/07/22	5.5	29.05	21	29.26	29.00	-15.5	1,370	-1.13%
2021/07/21	0	0.00	10	28.45	28.85	-10	1,379	-0.73%
2021/07/20	0	0.00	8	28.61	28.60	-8	1,381	-0.58%
2021/07/19	13	28.60	8	28.66	28.75	5	1,394	0.36%
2021/07/16	2.5	28.41	0	0.00	28.45	2.5	1,436	0.17%
2021/07/15	5	28.30	0	0.00	28.45	5	1,464	0.34%
2021/07/14	10	28.00	14.3	28.30	28.00	-4.3	1,546	-0.28%
2021/07/13	1	28.40	4	28.41	28.00	-3	1,584	-0.19%
2021/07/12	17.3	28.17	40	28.15	28.10	-22.7	1,587	-1.43%
2021/07/09	9	28.37	0	0.00	28.30	9	1,600	0.56%
2021/07/08	1	28.35	4	28.45	28.65	-3	1,614	-0.19%
2021/07/07	3	28.35	18	28.43	28.35	-15	1,634	-0.92%
2021/07/06	7	28.38	0	0.00	28.35	7	1,689	0.41%
2021/07/05	7	28.44	48.5	28.25	28.85	-41.5	1,707	-2.43%
2021/07/02	8	28.58	24.2	28.53	28.50	-16.2	1,726	-0.94%
2021/07/01	3.3	28.70	0	0.00	28.70	3.3	1,735	0.19%
2021/06/30	23	28.87	1	29.10	28.95	22	1,753	1.25%
2021/06/29	10.6	28.95	4	28.83	28.85	6.6	1,806	0.37%
2021/06/28	8	29.41	1	29.35	29.30	7	1,863	0.38%
2021/06/25	8	29.86	1.1	29.85	29.80	6.9	1,899	0.36%
2021/06/24	1.1	30.05	11	30.05	30.05	-9.9	1,907	-0.52%
2021/06/23	11	30.08	9.5	30.13	30.15	1.5	1,915	0.08%
2021/06/22	4	29.80	5	29.95	29.75	-1	1,918	-0.05%
2021/06/21	3	29.97	14	30.11	30.00	-11	1,922	-0.57%
2021/06/18	4	30.43	2	30.45	30.45	2	1,947	0.10%
2021/06/17	1	30.45	0	0.00	30.45	1	2,008	0.05%
2021/06/16	4	30.35	4	30.53	30.45	0	2,179	0.00%
2021/06/11	0	0.00	1	30.70	30.70	-1	2,260	-0.04%
2021/06/10	0	0.00	2	30.60	30.60	-2	2,333	-0.09%
2021/06/09	8	30.59	0	0.00	30.55	8	2,345	0.34%
2021/06/08	1	30.40	4	30.68	30.60	-3	2,361	-0.13%
2021/06/07	4	30.58	1	30.30	30.55	3	2,379	0.13%
2021/06/04	0	0.00	2	30.50	30.60	-2	2,436	-0.08%
2021/06/03	8	30.93	0	0.00	30.90	8	2,487	0.32%
2021/06/02	29	30.94	100	30.83	31.15	-71	2,599	-2.73%
2021/06/01	1	30.85	0	0.00	31.05	1	2,628	0.04%
2021/05/31	1	30.60	2	30.70	30.60	-1	2,668	-0.04%
2021/05/28	31.1	30.81	3	30.90	30.55	28.1	2,738	1.03%
2021/05/27	1	30.35	18	30.55	30.35	-17	2,761	-0.62%
2021/05/26	1	30.50	5	30.85	30.65	-4	2,801	-0.14%
2021/05/25	1	30.70	7.7	30.43	30.35	-6.7	2,815	-0.24%
2021/05/24	4	30.08	51	30.02	30.15	-47	2,855	-1.65%
2021/05/21	8	30.63	6.4	30.62	30.45	1.6	2,891	0.06%
2021/05/20	29.1	30.40	11	30.36	30.35	18.1	2,962	0.61%
2021/05/19	2	30.73	2	30.85	30.85	0	2,964	0.00%
2021/05/18	92	30.08	10.2	29.78	30.90	81.8	2,978	2.75%
2021/05/17	8	29.22	24	28.57	28.15	-16	2,957	-0.54%
2021/05/14	14	31.49	3	31.20	31.20	11	2,921	0.38%
2021/05/13	6	32.10	0	0.00	31.90	6	2,900	0.21%
2021/05/12	48	35.09	20.6	34.66	33.05	27.4	2,893	0.95%
2021/05/11	57.5	34.48	13	34.55	34.35	44.5	2,810	1.58%
2021/05/10	1	33.05	3	33.38	33.60	-2	2,768	-0.07%
2021/05/07	1	33.45	19	33.00	33.05	-18	2,780	-0.65%
2021/05/06	12	32.94	3	33.38	32.95	9	2,784	0.32%
2021/05/05	2	33.58	0	0.00	33.40	2	2,767	0.07%
2021/05/04	8	33.68	12	33.43	33.30	-4	2,756	-0.15%
2021/05/03	5.3	34.46	75	34.04	33.90	-69.7	2,734	-2.55%
2021/04/29	8	35.35	0	0.00	35.05	8	2,700	0.30%
2021/04/28	16.1	36.18	18	35.98	35.65	-1.9	2,718	-0.07%
2021/04/27	5	36.52	4	36.66	36.45	1	2,685	0.04%
2021/04/26	2	36.93	1	37.00	37.10	1	2,674	0.04%
2021/04/23	1	36.95	6	37.14	37.00	-5	2,702	-0.18%
2021/04/22	6.1	36.99	19	37.11	36.75	-12.9	2,736	-0.47%
2021/04/21	1.3	37.50	6	37.20	37.40	-4.7	2,699	-0.18%
2021/04/20	43.5	37.40	81	37.44	37.45	-37.5	2,676	-1.40%
2021/04/19	16	38.78	3	38.92	38.85	13	2,628	0.49%
2021/04/16	1	38.10	0	38.00	38.40	1	2,595	0.04%
2021/04/15	26	37.89	4	37.65	37.95	22	2,597	0.85%
2021/04/14	18	37.00	3	37.03	36.90	15	2,597	0.58%
2021/04/13	14.7	37.62	3	37.95	37.50	11.7	2,616	0.45%
2021/04/12	9	37.62	13.7	37.81	37.90	-4.7	2,619	-0.18%
2021/04/09	29.1	38.72	27.5	38.68	38.10	1.6	2,615	0.06%
2021/04/08	10	38.70	10	38.60	38.50	0	2,643	0.00%
2021/04/07	11	39.00	1	39.25	39.10	10	2,671	0.37%
2021/04/06	23	39.40	8	39.42	39.45	15	2,712	0.55%
2021/04/01	28	39.40	23	39.40	39.45	5	2,734	0.18%
2021/03/31	24.2	39.82	22	39.40	39.90	2.2	2,770	0.08%
2021/03/30	32	39.04	6.1	38.81	38.40	25.9	2,893	0.90%
2021/03/29	3	38.67	1	38.70	38.60	2	2,936	0.07%
2021/03/26	21	38.57	2	38.58	38.50	19	2,952	0.64%
2021/03/25	10	38.05	7	38.37	38.40	3	2,972	0.10%
2021/03/24	1	38.15	7	38.05	38.05	-6	3,018	-0.20%
2021/03/23	26.3	38.25	3.1	38.92	37.95	23.2	3,098	0.75%
2021/03/22	48.5	37.89	13	38.29	38.50	35.5	3,198	1.11%
2021/03/19	12	39.24	23	39.02	38.45	-11	3,168	-0.35%
2021/03/18	2	39.53	8.5	39.39	39.80	-6.5	3,047	-0.21%
2021/03/17	11	39.39	10	39.00	38.95	1	3,096	0.03%
2021/03/16	14	39.74	7.2	39.73	39.95	6.8	3,112	0.22%
2021/03/15	8.5	38.48	9.6	38.71	38.75	-1.2	3,148	-0.04%
2021/03/12	5	37.77	38.1	38.20	38.35	-33.1	3,349	-0.99%
2021/03/11	31.1	38.08	8.1	38.11	37.90	23	3,526	0.65%
2021/03/10	55.1	38.39	9.2	38.14	38.15	45.9	3,671	1.25%
2021/03/09	31	39.87	7	39.64	39.50	24	3,655	0.66%
2021/03/08	16.5	40.18	48	40.22	40.35	-31.5	3,641	-0.86%
2021/03/05	37	38.81	20	38.75	38.70	17	3,581	0.47%
2021/03/04	20	39.20	20.9	38.68	39.60	-0.9	3,574	-0.03%
2021/03/03	39	38.49	10.6	38.43	38.50	28.4	3,623	0.78%
2021/03/02	6.4	37.73	3	37.35	36.80	3.4	3,574	0.09%
2021/02/26	5	36.91	4	37.08	37.45	1	3,576	0.03%
2021/02/25	30	37.12	5	37.34	37.30	25	3,581	0.70%
2021/02/24	11.5	37.26	7	37.22	37.00	4.5	3,595	0.12%
2021/02/23	21	36.45	15.8	36.41	37.15	5.2	3,614	0.14%
2021/02/22	5	36.14	29.5	35.76	36.50	-24.5	3,648	-0.67%
2021/02/19	2.3	33.26	1.2	33.31	33.50	1.1	3,727	0.03%
2021/02/18	8.5	33.33	0	0.00	33.60	8.5	3,781	0.22%
2021/02/17	2.1	32.01	0.2	32.80	32.95	2	3,782	0.05%
2021/02/05	4	32.29	4	32.10	31.75	0	3,796	0.00%
2021/02/04	3	32.25	2	32.60	32.30	1	3,818	0.03%
2021/02/03	6	31.27	1.3	31.89	32.05	4.7	3,912	0.12%
2021/02/02	4.5	30.64	2	30.60	30.70	2.5	4,033	0.06%
2021/02/01	1	30.43	1.1	29.05	30.60	-0.1	4,154	0.00%
2021/01/29	6.3	30.26	3	30.00	29.75	3.3	4,178	0.08%
2021/01/28	0	0.00	62	30.77	30.60	-62	4,234	-1.46%
2021/01/27	0	0.00	2	31.25	31.20	-2	4,313	-0.05%
2021/01/26	12.2	31.31	2	31.80	31.15	10.2	4,346	0.23%
2021/01/25	1.3	31.50	0.3	31.46	31.50	1	4,401	0.02%
2021/01/22	0.2	31.80	3	32.03	31.75	-2.8	4,574	-0.06%
2021/01/21	9.5	31.78	9.4	31.69	31.85	0.1	4,733	0.00%
2021/01/20	3.2	32.47	21	32.76	31.95	-17.8	4,755	-0.37%
2021/01/19	5.8	33.44	10.6	33.47	33.40	-4.7	4,786	-0.10%
2021/01/18	2.1	33.74	9.2	33.36	33.75	-7.1	4,878	-0.15%
2021/01/15	1.6	35.03	6.1	34.71	34.55	-4.5	4,885	-0.09%
2021/01/14	2	36.00	2.1	36.20	36.00	-0.1	4,893	0.00%
2021/01/13	13	36.42	0	0.00	36.30	13	4,975	0.26%
2021/01/12	4.1	36.58	6	36.88	36.10	-1.9	5,067	-0.04%
2021/01/11	1.5	36.51	13.8	36.53	36.50	-12.3	5,091	-0.24%
2021/01/08	2.2	36.30	2.6	36.29	36.25	-0.4	5,126	-0.01%
2021/01/07	3.7	36.77	32.4	36.60	36.30	-28.7	5,153	-0.56%
2021/01/06	16.6	36.87	82	36.14	35.85	-65.4	5,187	-1.26%
2021/01/05	17.4	37.74	18.1	37.59	37.50	-0.7	5,215	-0.01%
2021/01/04	46.4	38.20	20.8	38.37	38.05	25.5	5,307	0.48%
2020/12/23	12.5	25.17	12	25.22	25.20	0.5	5,431	0.01%
2020/12/22	14.4	24.99	19	24.95	24.95	-4.6	5,514	-0.08%
2020/12/21	11	25.41	16.2	25.41	25.30	-5.2	5,578	-0.09%
2020/12/18	13.2	25.93	9	25.88	25.85	4.2	5,695	0.07%
2020/12/17	40.2	26.01	63	26.19	25.95	-22.8	5,817	-0.39%
2020/12/16	114	26.57	140	26.50	26.50	-26	5,899	-0.44%	大買/大賣/
2020/12/15	19	25.56	38	25.70	25.70	-19	5,753	-0.33%
2020/12/14	43	25.12	3.2	25.15	25.10	39.8	5,751	0.69%
2020/12/11	24	25.06	20	25.23	25.05	4	5,835	0.07%
2020/12/10	4	24.98	27	24.96	25.10	-23	5,852	-0.39%
2020/12/09	14	25.04	30	24.90	24.90	-16	5,851	-0.27%
2020/12/08	100	24.71	26	24.77	24.60	74	5,834	1.27%
2020/12/07	15	25.14	128	25.15	25.60	-113	5,822	-1.94%	大賣/鉅額交易
2020/12/04	53	25.10	49	25.13	25.10	4	5,872	0.07%
2020/12/03	85	25.40	37	25.30	25.15	48	5,869	0.82%
2020/12/02	45	25.74	68	25.75	25.80	-23	5,876	-0.39%
2020/12/01	118	26.03	81	26.08	25.85	37	5,932	0.62%	大買/
2020/11/30	78	26.80	36	26.78	26.30	42	5,928	0.71%
2020/11/27	195	26.70	49	26.95	27.25	146	5,789	2.52%	大買/鉅額交易
2020/11/26	131	26.21	28	26.33	26.65	103	5,682	1.81%	大買/鉅額交易
2020/11/25	14	25.23	77	25.19	25.15	-63	5,606	-1.12%
2020/11/24	4	25.00	16	24.92	24.95	-12	5,701	-0.21%
2020/11/23	49	25.01	11	25.05	25.00	38	5,728	0.66%
2020/11/20	26	24.69	3	24.65	24.65	23	5,767	0.40%
2020/11/19	23	24.90	39	24.80	24.85	-16	5,812	-0.28%
2020/11/18	19	24.44	5	24.45	24.45	14	5,844	0.24%
2020/11/17	7	24.61	8	24.50	24.50	-1	6,006	-0.02%
2020/11/16	13	24.67	12	24.61	24.55	1	6,155	0.02%
2020/11/13	12	24.51	3	24.70	24.60	9	6,264	0.14%
2020/11/12	18	24.65	8	24.54	24.55	10	6,391	0.16%
2020/11/11	56	24.66	55	24.48	24.75	1	6,524	0.02%
2020/11/10	64	24.50	27	24.54	24.40	37	6,625	0.56%
2020/11/09	0	0.00	101	23.78	24.15	-101	6,716	-1.50%	大賣/鉅額交易
2020/11/06	52	23.75	1	23.95	23.65	51	6,802	0.75%
2020/11/05	7	23.79	3	23.78	23.75	4	6,905	0.06%
2020/11/04	42	23.72	12	23.71	23.75	30	7,053	0.43%
2020/11/03	110	24.03	4	23.88	23.80	106	7,190	1.47%	大買/鉅額交易
2020/11/02	10	23.95	56	24.07	24.20	-46	7,276	-0.63%
2020/10/30	24	23.94	18	23.87	23.60	6	7,422	0.08%
2020/10/29	2	23.28	23	23.35	23.30	-21	7,798	-0.27%
2020/10/28	45	23.99	13	23.85	23.70	32	7,812	0.41%
2020/10/27	68	24.31	80	24.18	24.20	-12	7,931	-0.15%
2020/10/26	3.7	23.90	6	23.94	23.90	-2.3	8,083	-0.03%
2020/10/23	23.5	24.01	19	24.05	23.90	4.5	8,206	0.05%
2020/10/22	122	24.05	137	24.06	24.20	-15	8,228	-0.18%	大買/大賣/
2020/10/21	69.5	23.71	38	23.71	23.70	31.5	8,089	0.39%
2020/10/20	37	23.46	56	23.43	23.45	-19	7,985	-0.24%
2020/10/19	65	23.63	65	23.51	23.45	0	7,968	0.00%
2020/10/16	81	23.54	80	23.46	23.30	1	7,976	0.01%
2020/10/15	16	23.26	5	23.35	23.25	11	7,940	0.14%
2020/10/14	39	23.62	31	23.71	23.55	8	7,980	0.10%
2020/10/13	37.5	23.90	52	23.73	23.75	-14.5	8,145	-0.18%
2020/10/12	39.4	23.49	89	23.51	23.35	-49.6	8,430	-0.59%
2020/10/08	82	24.14	25	23.96	23.95	57	8,435	0.68%
2020/10/07	142	24.30	119	24.25	24.15	23	8,573	0.27%	大買/大賣/
2020/10/06	102	24.51	59	24.46	24.45	43	8,640	0.50%	大買/
2020/10/05	60	24.29	42	24.68	24.25	18	8,936	0.20%
2020/09/30	79	24.70	22	24.90	24.55	57	9,139	0.62%
2020/09/29	60	25.13	93	25.25	25.10	-33	9,173	-0.36%
2020/09/28	176	25.17	210	25.11	25.80	-34	9,141	-0.37%	大買/大賣/
2020/09/25	146	24.07	85	24.30	23.55	61	9,088	0.67%	大買/
2020/09/24	143	24.98	162	24.83	24.60	-19	9,025	-0.21%	大買/大賣/
2020/09/23	281.5	26.08	265.1	26.21	25.50	16.4	9,012	0.18%	大買/大賣/
2020/09/22	147	26.90	11	26.70	26.65	136	8,903	1.53%	大買/鉅額交易
2020/09/21	93	28.05	13	28.15	27.75	80	8,797	0.91%
2020/09/18	5.1	27.87	50	27.93	27.85	-44.9	8,688	-0.52%
2020/09/17	21	28.26	5	27.95	27.95	16	8,703	0.18%
2020/09/16	16	28.34	5	28.35	28.45	11	8,659	0.13%
2020/09/15	7	27.76	11	27.78	27.80	-4	8,608	-0.05%
2020/09/14	25	27.64	24	27.74	27.65	1	8,645	0.01%
2020/09/11	32.3	27.98	53	28.24	27.90	-20.7	8,609	-0.24%
2020/09/10	45.1	28.72	31	28.83	28.45	14.1	8,560	0.16%
2020/09/09	32	27.98	13	28.17	28.45	19	8,467	0.22%
2020/09/08	16	28.28	1	28.35	28.10	15	8,411	0.18%
2020/09/07	34	28.48	17	28.41	28.20	17	8,454	0.20%
2020/09/04	67.3	28.49	9	28.62	28.50	58.3	8,462	0.69%
2020/09/03	36	29.12	16	29.33	28.95	20	8,524	0.23%
2020/09/02	179	29.58	20	29.61	29.40	159	8,496	1.87%	大買/鉅額交易
2020/09/01	9	29.24	9	29.25	29.50	0	8,526	0.00%
2020/08/31	79	29.15	30	29.31	29.00	49	8,471	0.58%
2020/08/28	19	29.54	35	29.64	29.35	-16	8,394	-0.19%
2020/08/27	29	29.25	59	29.12	29.05	-30	8,296	-0.36%
2020/08/26	128.2	29.64	38	29.39	29.30	90.2	8,285	1.09%	大買/
2020/08/25	28	30.04	29	30.03	29.90	-1	8,535	-0.01%
2020/08/24	76	29.55	28	29.64	29.65	48	8,654	0.55%
2020/08/21	37.1	29.87	39	30.05	29.95	-2	8,582	-0.02%
2020/08/20	98	28.90	61	28.49	28.80	37	8,502	0.44%
2020/08/19	25	30.13	8	30.52	29.95	17	8,364	0.20%
2020/08/18	134	30.13	42	30.18	29.90	92	8,282	1.11%	大買/
2020/08/17	239.2	31.25	74	31.39	31.30	165.1	8,169	2.02%	大買/鉅額交易
2020/08/14	51.4	31.00	65.6	30.68	30.65	-14.2	8,007	-0.18%
2020/08/13	90	31.94	16	32.13	31.40	74	7,907	0.94%
2020/08/12	55	32.35	32	32.34	32.70	23	7,899	0.29%
2020/08/11	16	31.76	44	31.77	31.90	-28	7,797	-0.36%
2020/08/10	18	31.73	29	31.95	31.70	-11	7,732	-0.14%
2020/08/07	78	32.08	26	31.86	31.50	52	7,656	0.68%
2020/08/06	39	30.98	50	30.97	30.95	-11	7,579	-0.15%
2020/08/05	122	30.59	56	30.88	31.35	66	7,485	0.88%	大買/
2020/08/04	118	29.54	200.6	29.65	30.80	-82.6	7,447	-1.11%	大買/大賣/
2020/08/03	29	27.96	11	27.95	28.00	18	7,283	0.25%
2020/07/31	78.3	28.71	65	28.26	28.00	13.3	7,441	0.18%
2020/07/30	83.5	27.80	104	27.88	28.25	-20.5	7,326	-0.28%	大賣/
2020/07/29	26.5	26.91	62	26.81	27.15	-35.5	7,227	-0.49%
2020/07/28	16	25.58	48	25.90	25.80	-32	7,168	-0.45%
2020/07/27	30	25.45	50	25.63	25.75	-20	7,321	-0.27%
2020/07/24	22	25.54	23	25.44	25.45	-1	7,488	-0.01%
2020/07/23	14	25.64	52	25.75	25.90	-38	7,602	-0.50%
2020/07/22	27	25.85	17	26.00	25.75	10	7,715	0.13%
2020/07/21	35	25.96	14	25.91	25.70	21	7,685	0.27%
2020/07/20	30	25.57	47	25.76	25.85	-17	7,661	-0.22%
2020/07/17	97	26.41	56	26.67	25.95	41	7,593	0.54%
2020/07/16	98.6	27.05	86	26.68	27.20	12.6	7,410	0.17%
2020/07/15	89	25.58	96	25.57	25.35	-7	7,091	-0.10%
2020/07/14	62	25.66	219	25.69	25.25	-157	7,034	-2.23%	大賣/鉅額交易
2020/07/13	14	24.67	18	24.77	24.70	-4	6,856	-0.06%
2020/07/10	117	25.35	154	25.60	24.80	-37	6,802	-0.54%	大買/大賣/
2020/07/09	235	25.99	287	25.68	26.70	-52	6,495	-0.80%	大買/大賣/
2020/07/08	46	24.93	84.7	24.91	24.90	-38.7	6,279	-0.62%
2020/07/07	163	24.46	15	24.44	24.45	148	6,502	2.28%	大買/鉅額交易
2020/07/06	25	24.40	40	24.77	24.30	-15	6,425	-0.23%
2020/07/03	39	24.68	10	24.43	24.45	29	6,309	0.46%
2020/07/02	14	24.76	38	24.77	24.90	-24	6,243	-0.38%
2020/07/01	16	24.02	33	24.18	24.10	-17	6,143	-0.28%
2020/06/30	25	23.58	27	23.76	23.80	-2	6,089	-0.03%
2020/06/29	15	23.61	12	23.61	23.40	3	6,058	0.05%
2020/06/24	30	23.38	34	23.55	23.40	-4	6,021	-0.07%
2020/06/23	33	23.50	335	23.32	23.30	-302	5,976	-5.05%	大賣/鉅額交易
2020/06/22	7	23.32	91	23.28	23.30	-84	5,960	-1.41%
2020/06/19	17	22.98	25	23.21	22.90	-8	5,928	-0.13%
2020/06/18	1	22.70	0	0.00	22.60	1	5,871	0.02%
2020/06/17	1	22.75	0	0.00	22.80	1	5,882	0.02%
2020/06/16	13	22.82	12	22.96	22.95	1	5,876	0.02%
2020/06/15	27	22.92	25	22.83	22.75	2	5,895	0.03%
2020/06/12	22	22.48	39	22.93	23.00	-17	5,887	-0.29%
2020/06/11	72	23.07	61	23.13	22.50	11	5,828	0.19%
2020/06/10	178	23.17	62	23.57	22.95	116	5,741	2.02%	大買/鉅額交易
2020/06/09	42	24.78	34	24.76	24.60	8	5,596	0.14%
2020/06/08	46	24.63	51	24.43	24.80	-5	5,532	-0.09%
2020/06/05	42	23.93	87	23.95	23.90	-45	5,431	-0.83%
2020/06/04	64	23.30	9	23.50	23.75	55	5,410	1.02%
2020/06/03	6	23.61	91	23.48	23.45	-85	5,397	-1.57%
2020/06/02	20	23.23	88	23.23	23.25	-68	5,365	-1.27%
2020/06/01	189	24.09	156	23.88	23.60	33	5,302	0.62%	大買/大賣/
2020/05/29	204	22.86	182	22.88	23.50	22	4,959	0.44%	大買/大賣/
2020/05/28	25	21.97	35	21.81	21.75	-10	4,760	-0.21%
2020/05/27	103	22.03	105	21.88	21.60	-2	4,716	-0.04%	大買/大賣/
2020/05/26	23	21.40	23.7	21.35	21.25	-0.7	4,618	-0.01%
2020/05/25	135	21.35	113	21.40	21.30	22	4,572	0.48%	大買/大賣/
2020/05/22	41	21.17	38	20.99	20.70	3	4,502	0.07%
2020/05/21	12	21.10	10	20.90	20.85	2	4,477	0.04%
2020/05/20	12	21.10	3	21.20	21.10	9	4,449	0.20%
2020/05/19	71	20.80	276	21.35	21.45	-205	4,378	-4.68%	大賣/鉅額交易
2020/05/18	70	20.10	87	20.06	19.95	-17	4,145	-0.41%
2020/05/15	91	19.69	28	19.88	19.65	63	4,101	1.54%
2020/05/14	96	20.16	54	20.21	19.85	42	4,050	1.04%
2020/05/13	366	20.85	194	20.52	21.00	172	3,948	4.36%	大買/大賣/鉅額交易
2020/05/12	79	21.14	129	21.45	20.85	-50	3,893	-1.29%	大賣/
2020/05/11	276	21.59	162	21.76	21.25	114	3,804	3.00%	大買/大賣/鉅額交易
2020/05/08	368	24.02	202	23.52	23.10	166	3,560	4.66%	大買/大賣/鉅額交易
2020/05/07	62	25.57	61	25.73	25.65	1	3,231	0.03%
2020/05/06	40	24.78	31	24.74	24.75	9	3,025	0.30%
2020/05/05	39	24.91	23	25.29	24.75	16	2,965	0.54%
2020/05/04	45	25.56	8	25.35	25.75	37	2,845	1.30%
2020/04/30	61	24.99	50	24.76	25.75	11	2,760	0.40%
2020/04/29	27	24.97	45	24.80	25.50	-18	2,553	-0.70%
2020/04/28	46	24.08	11	24.15	23.60	35	2,369	1.48%
2020/04/27	19	22.22	31	21.33	22.55	-12	2,275	-0.53%
2020/04/24	2	19.90	2	20.20	20.50	0	2,177	0.00%
2020/04/23	15	19.89	0	0.00	20.15	15	2,228	0.67%
2020/04/22	5	19.97	1	20.10	20.05	4	2,470	0.16%
2020/04/21	11	19.95	3	20.15	20.15	8	2,598	0.31%
2020/04/20	17	19.82	11	20.21	20.10	6	2,597	0.23%
2020/04/17	24	19.49	20	19.80	19.70	4	2,592	0.15%
2020/04/16	93	19.56	10	19.50	19.70	83	2,700	3.07%
2020/04/15	5	19.85	10	19.67	19.75	-5	2,688	-0.19%
2020/04/14	65	19.42	16.1	19.24	19.55	49	2,630	1.86%
2020/04/13	74	19.16	5	19.22	19.20	69	2,600	2.65%
2020/04/10	16	19.55	12	19.85	19.55	4	2,579	0.16%
2020/04/08	0	0.00	5	17.90	17.95	-5	2,265	-0.22%
2020/04/06	0	0.00	10.3	17.51	17.95	-10.3	2,254	-0.45%
2020/04/01	0	0.00	41	17.84	17.85	-41	2,237	-1.83%
2020/03/31	21	17.90	9	17.85	17.95	12	2,223	0.54%
2020/03/30	0	0.00	8	17.08	17.45	-8	2,213	-0.36%
2020/03/27	1.2	17.29	0	0.00	17.30	1.2	2,233	0.05%
2020/03/26	1	16.95	1	17.35	17.40	0	2,240	0.00%
2020/03/25	4	16.65	25	17.10	17.30	-21	2,220	-0.95%
2020/03/24	52	15.50	14	15.98	16.10	38	2,196	1.73%
2020/03/23	1.1	15.05	41	15.14	15.15	-39.9	2,173	-1.84%
2020/03/20	52	13.95	0	0.00	14.05	52	2,157	2.41%
2020/03/19	0	0.00	107	12.22	12.80	-107	2,155	-4.97%	大賣/鉅額交易
2020/03/18	1	13.05	0	0.00	13.15	1	2,186	0.05%
2020/03/17	11	13.32	2	13.30	13.60	9	2,225	0.40%
2020/03/12	0	0.00	2	15.20	15.50	-2	2,371	-0.08%
2020/03/11	0	0.00	2	16.30	15.95	-2	2,536	-0.08%
2020/03/10	0	0.00	3	15.12	16.00	-3	2,724	-0.11%
2020/03/09	1	15.35	0	0.00	15.50	1	2,736	0.04%
2020/03/06	4	15.73	0	0.00	15.95	4	2,776	0.14%
2020/03/05	1	16.20	0	0.00	16.25	1	2,838	0.04%
2020/03/03	2	16.40	0	0.00	16.25	2	2,832	0.07%
2020/03/02	1	16.05	0	0.00	16.10	1	2,834	0.04%
2020/02/27	1	16.65	0	0.00	16.35	1	2,808	0.04%
2020/02/24	1	16.80	0	0.00	16.80	1	2,793	0.04%
2020/02/21	1	17.55	0	0.00	17.65	1	2,778	0.04%
2020/02/20	2	17.75	0	0.00	17.75	2	2,774	0.07%
2020/02/18	1	17.65	20	17.60	17.55	-19	2,760	-0.69%
2020/02/17	10	17.70	5	17.70	17.60	5	2,762	0.18%
2020/02/14	19	18.10	3	18.00	18.05	16	2,751	0.58%
2020/02/13	1	17.95	2	17.85	18.00	-1	2,749	-0.04%
2020/02/12	0	0.00	7	18.29	18.35	-7	2,719	-0.26%
2020/02/10	15	17.85	51	18.12	18.10	-36	2,744	-1.31%
2020/02/07	4	18.33	11	19.00	18.20	-7	2,733	-0.26%
2020/02/06	2	18.88	0	0.00	18.90	2	2,730	0.07%
2020/02/05	10.8	18.94	0	0.00	18.40	10.8	2,768	0.39%
2020/02/03	22	18.57	9	18.72	18.80	13	2,740	0.47%
2020/01/30	3	19.65	0	0.00	19.50	3	2,747	0.11%
2020/01/20	0	0.00	8	21.35	21.10	-8	2,700	-0.30%
2020/01/17	24	21.45	25	21.52	21.60	-1	2,693	-0.04%
2020/01/16	63	21.31	64	21.13	21.45	-1	2,633	-0.04%
2020/01/15	8	19.22	9	19.48	19.75	-1	2,425	-0.04%
2020/01/14	0	0.00	8	18.20	18.20	-8	2,327	-0.34%
2020/01/13	17	18.00	26	17.84	18.20	-9	2,369	-0.38%
2020/01/10	28	17.67	60	17.43	18.00	-32	2,405	-1.33%
2020/01/08	1	16.20	0	0.00	16.15	1	2,549	0.04%
2020/01/07	2	16.40	0	0.00	16.45	2	2,571	0.08%
2020/01/06	7	16.51	0	0.00	16.50	7	2,638	0.27%
2020/01/03	2	17.15	17	17.14	17.05	-15	2,631	-0.57%
2019/12/30	0	0.00	2	16.85	16.90	-2	2,606	-0.08%
2019/12/26	2	16.40	0	0.00	16.40	2	2,670	0.07%
2019/12/25	5	16.70	5	16.60	16.60	0	2,681	0.00%
2019/12/24	12	16.50	0	0.00	16.45	12	2,669	0.45%
2019/12/23	3	16.67	10	16.85	16.75	-7	2,634	-0.27%
2019/12/20	7	16.96	0	0.00	16.90	7	2,613	0.27%
2019/12/19	22	17.16	0	0.00	17.15	22	2,596	0.85%
2019/12/17	22	17.32	30	17.60	17.25	-8	2,604	-0.31%
2019/12/16	13	17.49	23	17.25	17.60	-10	2,585	-0.39%
2019/12/13	10	16.99	34	17.36	17.35	-24	2,565	-0.94%
2019/12/12	0	0.00	25	17.20	17.30	-25	2,474	-1.01%
2019/12/11	4	17.75	8	17.58	17.75	-4	2,405	-0.17%
2019/12/10	6	17.75	15	17.71	18.00	-9	2,329	-0.39%
2019/12/09	26	17.08	10	17.05	17.05	16	2,191	0.73%
2019/12/06	97	16.91	43	16.63	17.00	54	2,145	2.52%
2019/12/05	57	15.94	36	16.03	16.50	21	1,963	1.07%
2019/12/04	5	15.18	32	15.12	15.40	-27	1,758	-1.54%
2019/12/03	8	15.90	42	15.76	15.20	-34	1,721	-1.97%
2019/12/02	32	15.62	36	15.39	15.65	-4	1,654	-0.24%
2019/11/29	1	14.80	0	0.00	14.85	1	1,568	0.06%
2019/11/25	0	0.00	1	14.85	14.95	-1	1,548	-0.06%
2019/11/22	0	0.00	11	14.91	15.00	-11	1,542	-0.71%
2019/11/15	0	0.00	2	14.85	14.75	-2	1,506	-0.13%
2019/11/08	1	14.65	3	14.70	14.65	-2	1,470	-0.14%
2019/11/05	0	0.00	16	14.86	14.85	-16	1,412	-1.13%
2019/11/04	70	15.20	1	15.15	15.05	69	1,393	4.95%
2019/11/01	0	0.00	2	14.80	14.80	-2	1,331	-0.15%
2019/10/30	11	15.31	15	15.15	14.95	-4	1,300	-0.31%
2019/10/28	15	14.61	20	14.55	14.55	-5	1,229	-0.41%
2019/10/25	2	14.85	0	0.00	14.90	2	1,192	0.17%
2019/10/24	5	15.02	2	15.05	15.10	3	1,138	0.26%
2019/10/23	2	15.05	2	15.15	15.10	0	1,097	0.00%
2019/10/21	4	15.19	4	15.15	15.40	0	960	0.00%
2019/10/18	6	15.12	3	15.40	15.25	3	880	0.34%
2019/10/17	41	15.40	27	15.01	15.40	14	782	1.79%
2019/10/16	10	15.01	9	14.96	15.25	1	579	0.17%
2019/10/14	217	14.41	24	14.59	14.70	193	440	43.78%	大買/鉅額交易
2019/10/09	20	13.80	10	14.15	13.85	10	375	2.66%
2019/10/08	0	0.00	1	13.80	13.80	-1	359	-0.28%
2019/10/07	0	0.00	2	13.55	13.50	-2	354	-0.56%
2019/10/03	0	0.00	8	13.80	13.70	-8	340	-2.35%
2019/10/02	1	13.70	3	13.60	13.75	-2	335	-0.60%
2019/10/01	1	13.60	3	13.58	13.25	-2	259	-0.77%
2019/09/27	2	13.85	10	13.95	13.70	-8	244	-3.27%
2019/09/26	7	13.76	0	0.00	13.70	7	228	3.06%
2019/09/20	0	0.00	1	12.70	13.00	-1	206	-0.48%
2019/09/18	0	0.00	2	12.50	12.60	-2	185	-1.08%
2019/09/16	1	12.35	0	0.00	12.35	1	185	0.54%
2019/09/11	0	0.00	0.1	12.20	12.25	-0.1	188	-0.04%
2019/08/28	0	0.00	2	12.60	12.50	-2	216	-0.93%
2019/08/27	1.6	12.40	1	12.55	12.50	0.6	218	0.26%
2019/08/23	1	12.50	0	0.00	12.60	1	233	0.43%
2019/08/22	0	0.00	0.3	12.45	12.45	-0.3	245	-0.11%
2019/08/16	0	0.00	1	12.35	12.40	-1	298	-0.34%
2019/08/15	0	0.00	0.1	12.25	12.25	-0.1	297	-0.04%
2019/08/14	1	12.30	2	12.50	12.40	-1	299	-0.33%
2019/08/12	0.6	12.20	0	0.00	12.30	0.6	294	0.20%
2019/08/08	0.2	12.15	0	0.00	12.25	0.2	295	0.08%
2019/08/05	0.1	11.80	0	0.00	11.90	0.1	295	0.03%
2019/07/31	0	0.00	1	11.90	12.05	-1	302	-0.33%
2019/07/26	2	12.10	0	0.00	12.05	2	309	0.65%
2019/07/25	2	12.30	0.1	12.25	12.25	1.9	308	0.62%
2019/07/18	0.1	12.60	1	12.75	12.70	-0.9	300	-0.31%
2019/07/17	0	0.00	0.1	12.65	12.65	-0.1	299	-0.02%
2019/07/16	1.7	12.71	0	0.00	12.75	1.7	297	0.57%
2019/07/15	0	0.00	3	12.80	12.70	-3	299	-1.00%
2019/07/11	0	0.00	0	12.70	12.70	0	295	0.00%
2019/07/08	2.1	12.65	0	0.00	12.75	2.1	302	0.68%
2019/07/05	1.1	12.60	0	0.00	12.70	1.1	300	0.38%
2019/07/01	0	0.00	5	12.55	12.65	-5	303	-1.65%
2019/06/25	0	0.00	0.1	12.70	12.70	-0.1	301	-0.05%
2019/06/20	0	0.00	3	12.75	12.75	-3	302	-0.99%
2019/06/19	0	0.00	1	12.80	12.85	-1	303	-0.33%
2019/06/18	2	12.80	0	0.00	12.70	2	308	0.65%
2019/06/14	0.3	12.60	0	0.00	12.70	0.3	309	0.11%
2019/06/11	0	0.00	2	12.65	12.65	-2	317	-0.63%
2019/06/03	1	12.60	0	0.00	12.55	1	312	0.32%
2019/05/31	0	0.00	2	12.60	12.55	-2	306	-0.65%
2019/05/29	0	0.00	1	12.30	12.35	-1	294	-0.34%
2019/05/28	1	12.25	0	0.00	12.35	1	280	0.36%
2019/05/27	0	0.00	3	12.10	12.25	-3	249	-1.20%
2019/05/20	0	0.00	0.2	11.30	11.35	-0.2	234	-0.08%
2019/05/17	0	0.00	2	11.35	11.40	-2	233	-0.86%
2019/05/16	0.2	11.35	0	0.00	11.40	0.2	232	0.08%
2019/05/14	3	11.50	0	0.00	11.45	3	234	1.28%
2019/05/09	0	0.00	1	11.60	11.60	-1	244	-0.41%
2019/05/08	0	0.00	4.3	11.65	11.70	-4.3	244	-1.77%
2019/05/07	3	11.65	0	0.00	11.75	3	245	1.22%
2019/05/06	0	0.00	2	11.80	11.70	-2	242	-0.82%
2019/05/03	1	11.80	0	0.00	11.80	1	240	0.42%
2019/05/02	0	0.00	0.1	11.90	11.90	-0.1	237	-0.04%
2019/04/25	1	11.90	0	0.00	11.90	1	243	0.41%
2019/04/23	0	0.00	0.1	11.95	11.95	-0.1	246	-0.03%
2019/04/19	0	0.00	1	11.90	11.95	-1	254	-0.39%
2019/04/18	1.6	11.91	0	0.00	11.90	1.6	258	0.61%
2019/04/17	0	0.00	2	12.00	12.15	-2	265	-0.75%
2019/04/16	2.1	11.95	1	11.95	12.00	1.1	264	0.41%
2019/04/15	1	11.90	0	0.00	11.95	1	267	0.37%
2019/04/12	3.2	12.03	0	0.00	12.00	3.2	269	1.18%
2019/04/10	0.2	12.10	0	0.00	12.15	0.2	273	0.09%
2019/04/09	4	12.24	3	12.15	12.20	1	276	0.36%
2019/04/08	6.1	12.18	0	0.00	12.15	6.1	285	2.14%
2019/03/28	1	12.10	0	0.00	12.20	1	323	0.31%
2019/03/21	2	12.30	0	0.00	12.20	2	363	0.55%
2019/03/15	0	0.00	1	12.00	11.85	-1	415	-0.24%
2019/03/12	1	12.20	0	0.00	12.15	1	521	0.19%
2019/03/06	0	0.00	0	12.00	12.10	0	843	0.00%
2019/02/21	0	12.05	0	0.00	12.10	0	1,083	0.00%
2019/02/20	0	0.00	3	12.10	12.20	-3	1,082	-0.28%
2019/02/11	0	0.00	1	12.15	12.00	-1	1,078	-0.09%
2019/01/23	0	0.00	10	11.65	11.65	-10	1,071	-0.93%
2019/01/14	1	11.70	0	0.00	11.65	1	1,081	0.09%
2019/01/10	2	11.95	0	0.00	11.95	2	1,077	0.19%
2018/12/26	1	12.30	0	0.00	12.05	1	1,117	0.09%
2018/12/24	0	0.00	1	12.70	12.70	-1	1,108	-0.09%
2018/12/19	1	12.30	0	0.00	12.35	1	1,104	0.09%
2018/12/10	0	0.00	3	13.25	12.60	-3	1,119	-0.27%
2018/12/04	2	14.00	10	14.10	13.70	-8	1,079	-0.74%
2018/12/03	2	13.95	2	13.93	13.80	0	1,025	0.00%
2018/11/30	13	13.90	204	14.06	13.95	-191	933	-20.47%	大賣/鉅額交易
2018/11/29	3	14.03	1	13.60	13.45	2	855	0.23%
2018/11/28	5	13.83	28	14.09	13.80	-23	763	-3.01%
2018/11/27	2	12.80	2	12.75	12.95	0	643	0.00%
2018/11/26	6	12.98	3	13.13	12.95	3	628	0.48%
2018/11/22	3	12.05	3	11.85	11.95	0	569	0.00%
2018/11/16	0	0.00	2	11.85	11.95	-2	568	-0.35%
2018/11/15	0	0.00	6	11.80	11.75	-6	565	-1.06%
2018/11/05	0	0.00	3	11.47	11.55	-3	565	-0.53%
2018/11/01	1	11.35	0	0.00	11.30	1	564	0.18%
2018/10/31	0	0.00	1	11.20	11.20	-1	569	-0.18%
2018/10/30	1	11.10	2	11.05	11.15	-1	569	-0.18%
2018/10/26	0	0.00	5	11.06	11.05	-5	570	-0.88%
2018/10/12	0	0.00	2	10.70	11.05	-2	541	-0.37%
2018/10/11	2	11.35	0	0.00	10.80	2	536	0.37%
2018/10/08	2	11.70	3	11.73	11.75	-1	489	-0.20%
2018/10/04	2	11.75	85	11.81	11.90	-83	484	-17.13%
2018/10/03	0	0.00	5	12.05	11.85	-5	482	-1.04%
2018/10/01	0	0.00	2	12.25	12.25	-2	484	-0.41%
2018/09/28	0	0.00	19	11.94	12.30	-19	475	-3.99%
2018/09/27	0	0.00	2	11.88	11.90	-2	462	-0.43%
2018/09/26	0	0.00	3	11.85	11.80	-3	460	-0.65%
2018/09/20	1	11.65	0	0.00	11.70	1	453	0.22%
2018/09/19	2	11.90	9	11.78	11.90	-7	444	-1.57%
2018/09/18	0	0.00	9	11.42	11.40	-9	417	-2.15%
2018/09/17	0	0.00	3	11.35	11.35	-3	411	-0.73%
2018/09/14	1	11.35	6	11.38	11.40	-5	431	-1.16%
2018/09/13	2	11.35	27	11.31	11.35	-25	412	-6.07%
2018/09/10	1	11.75	0	0.00	11.75	1	327	0.31%
2018/09/07	3	11.93	0	0.00	11.90	3	321	0.93%
2018/09/06	0	0.00	0	12.00	12.05	0	316	-0.01%
2018/09/05	0	0.00	6	12.08	12.00	-6	314	-1.91%
2018/09/04	0	0.00	2	12.15	12.10	-2	313	-0.64%
2018/08/31	0	0.00	2	12.15	12.20	-2	319	-0.63%
2018/08/23	1	12.00	0	0.00	12.10	1	289	0.35%
2018/08/14	2	12.35	0	0.00	12.40	2	288	0.69%
2018/08/09	0	12.70	0	0.00	12.80	0	290	0.00%
2018/07/31	0	0.00	2	13.10	13.05	-2	288	-0.69%
2018/07/11	0	0.00	4	12.45	12.50	-4	327	-1.22%
2018/07/10	4	12.50	0	0.00	12.60	4	323	1.24%
2018/07/04	0	0.00	1	12.85	12.95	-1	320	-0.31%
2018/06/25	2	13.40	0	0.00	13.60	2	344	0.58%
2018/06/11	2	15.43	1	15.35	15.40	1	329	0.30%
2018/06/01	0	0.00	0.3	14.85	14.95	-0.3	325	-0.10%
2018/05/15	0	0.00	72	14.55	14.45	-72	408	-17.61%
2018/05/11	1	14.20	0	0.00	14.45	1	446	0.22%
2018/05/10	1	14.30	0	0.00	14.20	1	450	0.22%
2018/04/30	1	14.70	1	14.80	14.80	0	614	0.00%
2018/04/27	0	0.00	1	14.90	14.80	-1	661	-0.15%
2018/04/26	2	14.60	0	0.00	14.50	2	694	0.29%
2018/04/25	3	14.97	1	15.15	14.70	2	724	0.28%
2018/04/24	0	0.00	1	15.15	15.15	-1	769	-0.13%
2018/04/23	1	15.70	0	0.00	15.60	1	847	0.12%
2018/04/20	1	15.95	0	0.00	15.90	1	879	0.11%
2018/04/13	0	16.15	0	0.00	16.30	0	1,018	0.00%
2018/04/10	0	0.00	1	16.20	16.10	-1	1,093	-0.09%
2018/04/03	0	0.00	1	16.10	16.10	-1	1,162	-0.09%
2018/04/02	3	16.17	0	0.00	16.15	3	1,181	0.25%
2018/03/29	0	0.00	12	16.45	16.55	-12	1,336	-0.90%
2018/03/28	0	0.00	20	15.83	15.85	-20	1,423	-1.40%
2018/03/26	0	0.00	29	15.70	15.50	-29	1,481	-1.96%
2018/03/16	1	15.55	0	0.00	15.30	1	1,578	0.06%
2018/03/13	1	15.75	1	16.10	16.05	0	1,672	0.00%
2018/03/07	0	0.00	1	15.40	15.45	-1	1,724	-0.06%
2018/02/26	0	0.00	2	15.60	15.55	-2	1,879	-0.11%
2018/02/23	1	15.50	1	15.60	15.65	0	1,911	0.00%
2018/02/12	0	0.00	1	15.00	15.00	-1	1,989	-0.05%
2018/02/09	0	0.00	1	14.45	14.85	-1	1,999	-0.05%
2018/02/08	2	14.60	0	0.00	14.65	2	1,996	0.10%
2018/02/07	0	0.00	1	14.45	14.40	-1	1,999	-0.05%
2018/02/06	0	0.00	2	14.63	14.45	-2	1,994	-0.10%
2018/01/30	1	16.20	0	0.00	15.90	1	1,963	0.05%
2018/01/26	0.6	17.20	1	17.20	17.30	-0.4	1,926	-0.02%
2018/01/23	2	17.15	0	0.00	16.95	2	1,797	0.11%
2018/01/22	2	17.80	0	0.00	17.80	2	1,752	0.11%
2018/01/18	4	17.51	2	17.65	17.40	2	1,686	0.12%
2018/01/17	0	0.00	110	17.26	17.80	-110	1,636	-6.72%	大賣/鉅額交易
2018/01/16	0.4	16.90	0	0.00	17.00	0.4	1,554	0.02%
2018/01/08	2	16.95	0	0.00	16.90	2	1,368	0.15%
2018/01/04	0	0.00	1	16.60	16.85	-1	1,317	-0.08%
2018/01/03	2	17.25	0	0.00	16.85	2	1,282	0.16%
2018/01/02	0	0.00	1	18.05	17.65	-1	1,236	-0.08%