尚立 (3360)-凱基-台北券商分點個股進出

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

尚立

(3360)

可現股當沖

股價
14.90
漲跌
▲0.25
漲幅
+1.71%
成交量
298張
產業
上櫃電子通路類股
103人加入追蹤

立即追蹤
本地時間:13:35(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

尚立 (3360)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
2024/04/24	35	14.90	27	14.91	14.90	8	5,777	0.14%
2024/04/23	137	14.51	7	14.61	14.65	130	5,845	2.22%	大買/鉅額交易
2024/04/22	42	14.56	7	14.65	14.40	35	5,851	0.60%
2024/04/19	35	14.57	98	14.75	14.60	-63	5,842	-1.08%
2024/04/18	62	15.30	28	15.54	15.05	34	5,821	0.58%
2024/04/17	18	15.73	16	15.79	15.80	2	5,808	0.03%
2024/04/16	177	15.39	96	15.66	15.50	81	5,803	1.40%	大買/
2024/04/15	16	16.24	78	16.22	16.05	-62	5,787	-1.07%
2024/04/12	146	16.80	145	16.60	16.60	1	5,779	0.02%	大買/大賣/
2024/04/11	166	16.31	146	16.53	16.15	20	5,762	0.35%	大買/大賣/
2024/04/10	49	16.97	219	17.15	16.80	-170	5,748	-2.96%	大賣/鉅額交易
2024/04/09	464	17.55	818	17.66	17.75	-354	5,712	-6.20%	大買/大賣/鉅額交易
2024/04/08	198	16.05	92	15.73	16.85	106	5,591	1.90%	大買/鉅額交易
2024/04/03	25	15.33	54	15.30	15.35	-29	5,556	-0.52%
2024/04/02	56	15.28	24	15.41	15.20	32	5,561	0.58%
2024/04/01	190	15.68	107	15.73	15.70	83	5,552	1.49%	大買/大賣/
2024/03/29	96	15.25	31	15.52	15.20	65	5,533	1.17%
2024/03/28	190	15.52	85	15.56	15.45	105	5,518	1.90%	大買/鉅額交易
2024/03/27	92	15.79	50	15.83	15.70	42	5,499	0.76%
2024/03/26	146	16.23	109	16.01	15.80	37	5,488	0.67%	大買/大賣/
2024/03/25	192	16.22	250	16.20	16.30	-58	5,466	-1.06%	大買/大賣/
2024/03/22	258	16.06	136	16.23	16.00	122	5,446	2.24%	大買/大賣/鉅額交易
2024/03/21	317	16.46	121	16.73	16.40	196	5,419	3.62%	大買/大賣/鉅額交易
2024/03/20	315	16.69	134	16.78	16.55	181	5,391	3.36%	大買/大賣/鉅額交易
2024/03/19	115	17.21	222	17.20	17.10	-107	5,362	-2.00%	大買/大賣/鉅額交易
2024/03/18	178	17.41	108	17.43	17.40	70	5,348	1.31%	大買/大賣/
2024/03/15	97	17.81	192	17.71	17.50	-95	5,340	-1.78%	大賣/
2024/03/14	167	17.89	217	18.17	17.85	-50	5,332	-0.94%	大買/大賣/
2024/03/13	387	18.45	703	18.65	18.20	-316	5,310	-5.95%	大買/大賣/鉅額交易
2024/03/12	119	18.88	134	18.48	18.90	-15	5,196	-0.29%	大買/大賣/
2024/03/11	619	17.07	394	17.13	17.20	225	5,133	4.38%	大買/大賣/鉅額交易
2024/03/08	766	17.59	282	18.16	17.45	484	5,091	9.51%	大買/大賣/鉅額交易
2024/03/07	266	18.60	308	19.56	18.30	-42	5,025	-0.84%	大買/大賣/
2024/03/06	269	19.86	169	19.95	20.00	100	4,942	2.02%	大買/大賣/
2024/03/05	496	19.68	453	19.93	19.65	43	4,894	0.88%	大買/大賣/
2024/03/04	683	21.28	1,020	21.45	20.40	-337	4,823	-6.99%	大買/大賣/鉅額交易
2024/03/01	771	22.97	1,933	22.84	21.00	-1,162	4,643	-25.03%	大買/大賣/鉅額交易
2024/02/29	397	21.94	499	20.79	22.05	-102	4,072	-2.50%	大買/大賣/鉅額交易
2024/02/27	0	0.00	35	20.88	20.05	-35	3,915	-0.89%
2024/02/26	2	21.35	1	21.90	21.90	1	3,853	0.03%
2024/02/23	2	21.68	93	21.34	21.20	-91	3,799	-2.40%
2024/02/22	32	19.42	0	0.00	20.05	32	3,700	0.86%
2024/02/21	190	19.28	0	0.00	19.25	190	3,660	5.19%	大買/鉅額交易
2024/02/20	181	19.40	7	19.53	19.40	174	3,640	4.78%	大買/鉅額交易
2024/02/19	364	19.81	0	0.00	19.65	364	3,612	10.08%	大買/鉅額交易
2024/02/16	264	20.49	2	20.10	20.40	262	3,571	7.34%	大買/鉅額交易
2024/02/15	338	19.25	10	19.55	19.70	328	3,501	9.37%	大買/鉅額交易
2024/02/05	6	19.59	121	19.08	19.10	-115	3,453	-3.33%	大賣/鉅額交易
2024/02/02	10	21.62	5	21.60	21.15	5	3,339	0.15%
2024/02/01	37	21.62	129.1	22.21	21.15	-92.1	3,255	-2.83%	大賣/
2024/01/31	1,252	21.99	1,612.2	21.29	22.35	-360.2	3,090	-11.66%	大買/大賣/鉅額交易
2024/01/30	2,583	19.85	1,606	19.68	20.35	977	2,307	42.35%	大買/大賣/鉅額交易
2024/01/29	689.8	18.19	777	18.37	18.50	-87.2	1,683	-5.18%	大買/大賣/
2024/01/26	941	17.39	1,302.7	17.33	17.50	-361.7	1,093	-33.06%	大買/大賣/鉅額交易
2024/01/25	184	16.00	108	16.00	16.00	76	391	19.43%	大買/大賣/
2024/01/24	104	14.54	19.1	14.30	14.55	84.9	337	25.16%	大買/
2024/01/23	4	13.30	0	0.00	13.25	4	287	1.39%
2024/01/22	30	13.45	0	0.00	13.35	30	281	10.64%
2024/01/19	48	13.49	37	13.62	13.50	11	277	3.97%
2024/01/18	22	13.38	7	13.50	13.35	15	264	5.66%
2024/01/17	140	14.08	190	14.33	13.60	-50	253	-19.71%	大買/大賣/
2024/01/16	32	13.29	7	13.50	13.50	25	180	13.84%
2024/01/15	0	0.00	1	12.95	12.95	-1	167	-0.60%
2024/01/12	0	0.00	1	12.80	12.80	-1	167	-0.60%
2024/01/11	2	12.85	1	12.95	12.95	1	165	0.60%
2024/01/10	2	12.90	1	12.95	12.95	1	164	0.61%
2024/01/09	3	13.00	1	13.00	13.00	2	163	1.22%
2024/01/08	5	13.20	6	13.23	13.15	-1	162	-0.61%
2024/01/05	2	13.25	7	13.24	13.20	-5	162	-3.08%
2024/01/04	28	13.08	4	13.05	13.05	24	158	15.19%
2024/01/03	0	0.00	5	12.97	12.85	-5	151	-3.30%
2024/01/02	0	0.00	3	12.85	12.85	-3	151	-1.98%
2023/12/29	0	0.00	1	12.90	12.90	-1	151	-0.66%
2023/12/28	0	0.00	26	13.16	12.90	-26	150	-17.31%
2023/12/27	21	12.76	0	0.00	12.80	21	137	15.25%
2023/12/26	0	0.00	1	12.80	12.80	-1	136	-0.73%
2023/12/22	5	12.70	1	12.65	12.65	4	136	2.94%
2023/12/21	0	0.00	1	12.70	12.70	-1	136	-0.73%
2023/12/20	4	12.65	0	0.00	12.70	4	135	2.95%
2023/12/19	0	0.00	1	12.65	12.65	-1	135	-0.74%
2023/12/18	0	0.00	1	12.70	12.70	-1	134	-0.75%
2023/12/15	0	0.00	7	12.74	12.65	-7	133	-5.24%
2023/12/14	0	0.00	9	12.69	12.65	-9	132	-6.79%
2023/12/13	16	12.73	3	12.70	12.70	13	131	9.91%
2023/12/12	5	12.98	14	13.19	12.70	-9	125	-7.16%
2023/12/11	5	13.13	6	13.10	13.10	-1	119	-0.83%
2023/12/08	16	12.78	5	12.95	12.95	11	109	10.09%
2023/12/07	6	12.72	1	12.50	12.50	5	100	4.99%
2023/12/05	0	0.00	1	12.60	12.60	-1	100	-0.99%
2023/12/04	13	12.64	4	12.79	12.60	9	110	8.12%
2023/12/01	0	0.00	12	12.95	12.90	-12	108	-11.03%
2023/11/30	25	12.99	21	13.06	12.95	4	104	3.84%
2023/11/29	7	12.94	30	12.99	12.90	-23	90	-25.56%
2023/11/28	0	0.00	1	12.05	12.05	-1	60	-1.66%
2023/11/27	0	0.00	1	12.10	12.10	-1	59	-1.67%
2023/11/24	0	0.00	1	12.05	12.05	-1	59	-1.67%
2023/11/23	0	0.00	1	12.10	12.10	-1	59	-1.67%
2023/11/22	0	0.00	1	12.10	12.10	-1	59	-1.68%
2023/11/21	0	0.00	1	12.10	12.10	-1	58	-1.70%
2023/11/20	0	0.00	1	12.00	12.00	-1	61	-1.63%
2023/11/17	2	11.90	0	0.00	12.00	2	64	3.10%
2023/11/16	0	0.00	1	11.95	11.95	-1	64	-1.55%
2023/11/15	0	0.00	1	11.95	11.95	-1	65	-1.54%
2023/11/14	0	0.00	4	11.90	11.90	-4	66	-6.02%
2023/11/10	0	0.00	1	11.95	11.95	-1	70	-1.42%
2023/11/08	0	0.00	1	12.00	12.00	-1	71	-1.39%
2023/11/06	0	0.00	1	11.90	11.90	-1	76	-1.31%
2023/11/02	0	0.00	1	11.90	11.90	-1	90	-1.11%
2023/11/01	5	11.80	1	11.80	11.80	4	90	4.41%
2023/10/31	0	0.00	4	11.95	11.80	-4	90	-4.40%
2023/10/30	0	0.00	1	12.05	12.05	-1	92	-1.08%
2023/10/27	0	0.00	1	11.90	11.90	-1	93	-1.07%
2023/10/26	0	0.00	1	12.00	12.00	-1	94	-1.06%
2023/10/25	0	0.00	1	12.00	12.00	-1	94	-1.05%
2023/10/24	0	0.00	1	12.00	12.00	-1	96	-1.03%
2023/10/23	2	11.85	1	11.90	11.90	1	102	0.98%
2023/10/20	0	0.00	2	11.90	11.95	-2	110	-1.81%
2023/10/19	0	0.00	1	12.00	12.00	-1	112	-0.89%
2023/10/18	0	0.00	1	11.95	11.95	-1	112	-0.89%
2023/10/13	0	0.00	12	12.25	12.20	-12	116	-10.29%
2023/10/12	0	0.00	6	12.06	12.10	-6	118	-5.05%
2023/10/11	0	0.00	1	12.05	12.05	-1	119	-0.84%
2023/10/06	0	0.00	1	12.10	12.10	-1	120	-0.83%
2023/10/05	0	0.00	1	12.15	12.15	-1	122	-0.82%
2023/10/04	0	0.00	1	12.10	12.10	-1	122	-0.82%
2023/10/02	0	0.00	1	12.30	12.30	-1	126	-0.79%
2023/09/27	0	0.00	1	12.30	12.30	-1	130	-0.76%
2023/09/25	0	0.00	1	12.40	12.40	-1	134	-0.74%
2023/09/22	0	0.00	1	12.30	12.30	-1	136	-0.73%
2023/09/21	0	0.00	3	12.38	12.35	-3	136	-2.20%
2023/09/18	0	0.00	1	12.40	12.40	-1	145	-0.69%
2023/09/15	0	0.00	3	12.55	12.45	-3	148	-2.01%
2023/09/14	0	0.00	1	12.60	12.60	-1	152	-0.66%
2023/09/11	0	0.00	1	12.75	12.75	-1	175	-0.57%
2023/09/08	0	0.00	2	13.00	12.80	-2	183	-1.09%
2023/09/07	101	12.91	22	12.92	13.05	79	187	42.20%	大買/
2023/09/06	4	12.30	0	0.00	12.30	4	180	2.22%
2023/09/05	0	0.00	1	12.35	12.35	-1	186	-0.54%
2023/09/04	0	0.00	3	12.38	12.35	-3	191	-1.57%
2023/09/01	24	12.31	0	0.00	12.25	24	203	11.80%
2023/08/31	1	12.35	1	12.35	12.35	0	222	0.00%
2023/08/30	0	0.00	3	12.35	12.35	-3	238	-1.26%
2023/08/29	2	12.25	9	12.21	12.25	-7	300	-2.33%
2023/08/28	0	0.00	14	12.29	12.20	-14	325	-4.31%
2023/08/25	0	0.00	11	12.39	12.30	-11	325	-3.38%
2023/08/24	4	12.50	62	12.53	12.25	-58	325	-17.83%
2023/08/23	42	12.39	58	12.15	12.55	-16	323	-4.94%
2023/08/22	0	0.00	3	12.07	12.05	-3	321	-0.93%
2023/08/21	0	0.00	3	12.13	12.10	-3	321	-0.93%
2023/08/18	7	12.11	2	12.10	12.10	5	322	1.55%
2023/08/17	24	12.11	0	0.00	12.10	24	320	7.49%
2023/08/16	0	0.00	3	12.22	12.15	-3	319	-0.94%
2023/08/15	10	12.32	10	12.29	12.35	0	318	0.00%
2023/08/14	0	0.00	5	12.35	12.20	-5	319	-1.57%
2023/08/11	0	0.00	10	12.54	12.45	-10	319	-3.13%
2023/08/10	0	0.00	43	12.70	12.55	-43	319	-13.47%
2023/08/09	96	12.76	56	12.76	12.80	40	316	12.64%
2023/08/08	0	0.00	2	13.55	13.55	-2	303	-0.66%
2023/08/07	34	13.65	4	13.68	13.65	30	306	9.78%
2023/08/04	0	0.00	10	13.65	13.75	-10	313	-3.19%
2023/08/02	0	0.00	11	13.75	13.65	-11	313	-3.51%
2023/08/01	10	13.60	4	13.64	13.60	6	312	1.92%
2023/07/31	0	0.00	32	13.70	13.65	-32	312	-10.24%
2023/07/28	1	13.75	24	13.82	13.75	-23	311	-7.37%
2023/07/27	1	13.80	25	13.88	13.80	-24	312	-7.68%
2023/07/26	0	0.00	34	13.99	13.95	-34	312	-10.86%
2023/07/25	181	13.81	10	13.95	13.95	171	308	55.41%	大買/鉅額交易
2023/07/24	17	13.52	1	13.60	13.50	16	299	5.34%
2023/07/21	19	13.59	16	13.60	13.65	3	298	1.00%
2023/07/20	0	0.00	12	13.52	13.60	-12	297	-4.03%
2023/07/19	2	13.50	23	13.60	13.50	-21	297	-7.07%
2023/07/18	0	0.00	4	13.50	13.45	-4	296	-1.35%
2023/07/17	7	13.55	0	0.00	13.55	7	295	2.37%
2023/07/14	19	13.56	0	0.00	13.65	19	293	6.48%
2023/07/13	0	0.00	10	13.68	13.65	-10	293	-3.41%
2023/07/12	2	13.60	22	13.60	13.60	-20	292	-6.83%
2023/07/10	0	0.00	19	13.66	13.65	-19	290	-6.53%
2023/07/07	0	0.00	20	13.72	13.70	-20	290	-6.89%
2023/07/06	13	13.75	0	0.00	13.80	13	289	4.50%
2023/07/05	1	13.85	0	0.00	13.85	1	286	0.35%
2023/07/04	4	13.73	3	13.77	13.75	1	291	0.34%
2023/07/03	3	13.80	2	13.85	13.75	1	291	0.34%
2023/06/30	6	13.75	1	13.95	13.75	5	290	1.72%
2023/06/27	1	13.85	14	13.88	13.85	-13	287	-4.52%
2023/06/26	3	14.00	36	13.81	13.85	-33	289	-11.39%
2023/06/21	13	14.11	4	14.05	14.05	9	283	3.17%
2023/06/20	18	14.07	18	14.10	14.10	0	281	0.00%
2023/06/19	0	0.00	19	14.93	14.85	-19	279	-6.79%
2023/06/16	16	14.94	8	14.95	14.95	8	272	2.93%
2023/06/15	21	14.71	9	14.85	14.85	12	263	4.55%
2023/06/14	10	14.79	7	14.73	14.70	3	257	1.16%
2023/06/13	26	14.74	6	14.80	14.80	20	250	8.00%
2023/06/12	13	14.68	25	14.82	14.70	-12	245	-4.88%
2023/06/09	4	14.85	3	14.95	14.85	1	242	0.41%
2023/06/08	3	14.80	75	14.87	14.80	-72	238	-30.24%
2023/06/07	18	15.00	41.3	15.03	14.85	-23.3	236	-9.87%
2023/06/06	99	14.89	47	14.85	15.05	52	225	23.03%
2023/06/05	44	14.87	93	15.02	14.80	-49	211	-23.22%
2023/06/02	165	14.93	159	14.83	15.05	6	195	3.07%	大買/大賣/
2023/06/01	157	14.24	95	14.44	14.40	62	136	45.48%	大買/
2023/05/31	6	13.65	0	0.00	13.70	6	112	5.36%
2023/05/30	0	0.00	1	13.65	13.65	-1	111	-0.89%
2023/05/29	0	0.00	6	13.75	13.70	-6	113	-5.28%
2023/05/26	0	0.00	4	13.65	13.65	-4	113	-3.51%
2023/05/25	0	0.00	1	13.70	13.70	-1	112	-0.89%
2023/05/24	0	0.00	1	13.65	13.65	-1	112	-0.89%
2023/05/23	0	0.00	2	13.65	13.65	-2	113	-1.76%
2023/05/22	0	0.00	2	13.60	13.60	-2	114	-1.74%
2023/05/18	0	0.00	7	13.50	13.50	-7	113	-6.17%
2023/05/16	4	13.40	2	13.35	13.35	2	109	1.83%
2023/05/15	0	0.00	11	13.44	13.35	-11	108	-10.14%
2023/05/12	0	0.00	1	13.45	13.45	-1	108	-0.92%
2023/05/11	3	13.40	4	13.40	13.40	-1	107	-0.93%
2023/05/10	28	13.50	1	13.55	13.55	27	104	25.80%
2023/05/09	0	0.00	2	13.65	13.65	-2	97	-2.05%
2023/05/08	18	13.74	0	0.00	13.75	18	98	18.25%
2023/05/05	9	13.75	0	0.00	13.80	9	98	9.14%
2023/05/04	0	0.00	2	13.75	13.75	-2	101	-1.97%
2023/05/03	0	0.00	19	13.89	13.85	-19	105	-17.99%
2023/05/02	11	13.79	0	0.00	13.75	11	106	10.30%
2023/04/28	0	0.00	1	13.85	13.85	-1	104	-0.95%
2023/04/27	0	0.00	1	13.80	13.80	-1	104	-0.96%
2023/04/26	11	13.62	1	13.70	13.70	10	104	9.57%
2023/04/25	0	0.00	7	13.74	13.70	-7	104	-6.71%
2023/04/24	4	13.75	1	13.80	13.80	3	104	2.88%
2023/04/21	0	0.00	12	13.75	13.70	-12	105	-11.41%
2023/04/20	1	13.80	2	13.85	13.80	-1	104	-0.96%
2023/04/19	0	0.00	1	13.85	13.85	-1	103	-0.96%
2023/04/18	9	13.80	0	0.00	13.75	9	104	8.65%
2023/04/17	4	13.75	4	13.89	13.85	0	102	0.00%
2023/04/12	4	13.80	3	13.83	13.80	1	100	1.00%
2023/04/11	2	13.80	7	13.88	13.85	-5	98	-5.08%
2023/04/10	0	0.00	1	13.75	13.75	-1	96	-1.03%
2023/04/07	0	0.00	3	13.50	13.50	-3	95	-3.13%
2023/04/06	2	13.95	17	13.99	13.85	-15	88	-16.96%
2023/03/31	0	0.00	2.2	14.09	14.00	-2.2	87	-2.49%
2023/03/30	0	0.00	1	14.05	14.05	-1	85	-1.16%
2023/03/29	0	0.00	3	13.92	13.95	-3	85	-3.49%
2023/03/28	0	0.00	2	13.80	13.80	-2	88	-2.26%
2023/03/27	25	13.85	2	13.85	13.85	23	88	26.08%
2023/03/24	0	0.00	2	13.90	13.90	-2	84	-2.36%
2023/03/23	0	0.00	2	13.90	13.90	-2	84	-2.36%
2023/03/22	28	13.90	2	13.90	13.90	26	85	30.53%
2023/03/17	0	0.00	1	13.90	13.90	-1	83	-1.20%
2023/03/16	0	0.00	1	13.80	13.80	-1	82	-1.21%
2023/03/15	0	0.00	1	13.95	13.95	-1	80	-1.24%
2023/03/14	0	0.00	7	13.99	13.95	-7	81	-8.61%
2023/03/13	12	13.89	2	13.95	13.95	10	81	12.34%
2023/03/10	6	13.96	0	0.00	14.00	6	79	7.55%
2023/03/09	1	14.20	2	14.25	14.20	-1	79	-1.26%
2023/03/08	16	14.12	0	0.00	14.20	16	77	20.53%
2023/03/07	1	14.35	0	0.00	14.35	1	73	1.36%
2023/03/06	8	14.26	0	0.00	14.30	8	71	11.12%
2023/03/03	1	14.20	5	14.25	14.20	-4	69	-5.77%
2023/03/02	11	14.11	2	14.20	14.20	9	70	12.82%
2023/03/01	2	14.15	0	0.00	14.15	2	69	2.87%
2023/02/24	0	0.00	1	14.10	14.15	-1	67	-1.47%
2023/02/23	0	0.00	4	14.10	14.10	-4	66	-6.06%
2023/02/22	1	13.95	0	0.00	13.95	1	65	1.53%
2023/02/21	1	14.10	0	0.00	14.10	1	64	1.54%
2023/02/20	1	14.00	0	0.00	14.00	1	63	1.57%
2023/02/17	2	13.90	2	13.90	13.90	0	63	0.00%
2023/02/15	2	13.95	5	13.85	13.95	-3	65	-4.58%
2023/02/14	2	13.95	3	13.92	13.95	-1	64	-1.54%
2023/02/13	1	13.90	10	13.76	13.90	-9	67	-13.42%
2023/02/10	1	13.70	4	13.75	13.70	-3	66	-4.50%
2023/02/09	1	13.80	2	13.90	13.80	-1	67	-1.48%
2023/02/08	1	13.80	0	0.00	13.80	1	67	1.47%
2023/02/07	1	13.80	0	0.00	13.80	1	66	1.50%
2023/02/06	14	13.87	0	0.00	13.85	14	67	20.85%
2023/02/03	7	14.00	0	0.00	14.00	7	65	10.70%
2023/02/02	1	14.20	7	14.05	14.20	-6	64	-9.29%
2023/02/01	3	14.05	0	0.00	14.05	3	60	4.94%
2023/01/31	4	13.73	0	0.00	13.75	4	56	7.11%
2023/01/16	1	13.25	1	13.30	13.25	0	52	0.00%
2023/01/13	1	13.35	0	0.00	13.35	1	52	1.90%
2023/01/12	1	13.30	5	13.28	13.30	-4	51	-7.71%
2023/01/11	1	13.30	0	0.00	13.30	1	52	1.92%
2023/01/10	1	13.25	0	0.00	13.25	1	51	1.96%
2023/01/09	1	13.30	1	13.30	13.30	0	51	0.00%
2023/01/06	1	13.20	1	13.20	13.20	0	51	0.00%
2023/01/05	2	13.20	1	13.20	13.20	1	54	1.83%
2022/12/30	1	13.35	0	0.00	13.35	1	56	1.78%
2022/12/29	1	13.35	0	0.00	13.35	1	56	1.78%
2022/12/27	1	13.40	0	0.00	13.40	1	57	1.73%
2022/12/23	1	13.40	0	0.00	13.40	1	58	1.70%
2022/12/21	1	13.35	0	0.00	13.35	1	61	1.62%
2022/12/20	2	13.30	0.4	14.00	13.30	1.6	62	2.48%
2022/12/19	1	13.55	0	0.00	13.55	1	60	1.65%
2022/12/16	1	13.60	0	0.00	13.60	1	62	1.60%
2022/12/15	1	13.65	2	13.70	13.65	-1	62	-1.60%
2022/12/14	1	13.55	0	0.00	13.55	1	63	1.57%
2022/12/13	1	13.60	0	0.00	13.60	1	64	1.56%
2022/12/12	1	13.60	0	0.00	13.60	1	65	1.54%
2022/12/09	1	13.70	7	13.71	13.70	-6	68	-8.74%
2022/12/08	1	13.65	0	0.00	13.65	1	70	1.43%
2022/12/07	1	13.60	4	13.60	13.60	-3	71	-4.19%
2022/12/06	1	13.60	0	0.00	13.60	1	71	1.39%
2022/12/05	1	13.90	0	0.00	13.90	1	76	1.31%
2022/12/02	1	13.80	0	0.00	13.80	1	76	1.32%
2022/12/01	10	13.78	0	0.00	13.90	10	76	13.10%
2022/11/30	1	13.70	0	0.00	13.70	1	74	1.34%
2022/11/29	1	13.55	0	0.00	13.55	1	74	1.34%
2022/11/28	1	13.45	0	0.00	13.45	1	75	1.32%
2022/11/25	1	13.50	0	0.00	13.50	1	76	1.31%
2022/11/23	0	0.00	2	13.65	13.70	-2	76	-2.61%
2022/11/22	1	13.60	0	0.00	13.60	1	78	1.27%
2022/11/21	1	13.65	0	0.00	13.65	1	80	1.24%
2022/11/18	1	13.75	0	0.00	13.75	1	82	1.22%
2022/11/17	8	13.73	0	0.00	13.80	8	84	9.51%
2022/11/16	0	0.00	1	13.85	13.80	-1	84	-1.18%
2022/11/15	0	0.00	10	13.75	13.75	-10	85	-11.66%
2022/11/14	1	13.65	0	0.00	13.65	1	86	1.15%
2022/11/11	0	0.00	11	13.71	13.70	-11	88	-12.41%
2022/11/10	1	13.60	6	13.65	13.60	-5	87	-5.71%
2022/11/09	11	13.71	0	0.00	13.60	11	87	12.50%
2022/11/08	1	13.80	0	0.00	13.80	1	86	1.15%
2022/11/07	10	13.80	0.2	13.75	13.75	9.8	92	10.62%
2022/11/04	1	13.70	0	0.00	13.75	1	91	1.09%
2022/11/01	1	13.35	0.1	13.30	13.35	0.9	92	0.96%
2022/10/31	5	13.25	1	13.25	13.25	4	91	4.35%
2022/10/28	1	13.25	0	0.00	13.25	1	91	1.09%
2022/10/27	0	0.00	2	13.40	13.40	-2	92	-2.17%
2022/10/26	2	13.20	1	13.25	13.20	1	93	1.07%
2022/10/25	1	13.20	0	0.00	13.20	1	95	1.05%
2022/10/24	2	13.20	1	13.40	13.20	1	95	1.05%
2022/10/21	2	13.20	3	13.20	13.20	-1	96	-1.04%
2022/10/20	1	13.35	6	13.28	13.35	-5	97	-5.12%
2022/10/19	2	13.40	0	0.00	13.40	2	98	2.03%
2022/10/18	2	13.55	0	0.00	13.55	2	97	2.05%
2022/10/17	2	13.35	1	13.35	13.35	1	98	1.01%
2022/10/14	1	13.55	2	13.55	13.55	-1	99	-1.01%
2022/10/13	4	13.15	19	13.50	13.15	-15	98	-15.18%
2022/10/12	50	13.50	50	13.50	13.45	0	96	0.00%
2022/10/11	5	13.33	5	13.53	13.50	0	97	0.00%
2022/10/07	1	13.55	0	0.00	13.55	1	97	1.03%
2022/10/06	8	13.59	0	0.00	13.55	8	98	8.12%
2022/10/05	2	13.60	0	0.00	13.60	2	102	1.96%
2022/10/04	2	13.35	5	13.30	13.35	-3	107	-2.80%
2022/09/30	4	13.20	1	13.20	13.30	3	126	2.37%
2022/09/29	3	13.35	4	13.31	13.35	-1	126	-0.79%
2022/09/28	21	13.65	30	13.43	13.20	-9	127	-7.03%
2022/09/27	10	13.61	3.1	13.70	13.70	6.9	126	5.48%
2022/09/26	2	13.75	23	13.75	13.75	-21	127	-16.44%
2022/09/23	10	14.11	7	14.01	13.95	3	131	2.28%
2022/09/22	0	0.00	7	14.00	14.15	-7	131	-5.34%
2022/09/21	2	14.05	2	14.15	14.05	0	132	0.00%
2022/09/20	2	14.20	0	0.00	14.20	2	132	1.51%
2022/09/19	2	14.15	17	14.15	14.15	-15	131	-11.38%
2022/09/16	3	14.20	1	14.25	14.20	2	131	1.52%
2022/09/15	2	14.35	3	14.35	14.35	-1	129	-0.77%
2022/09/14	1	14.25	0	0.00	14.25	1	130	0.77%
2022/09/13	1	14.40	0	0.00	14.40	1	129	0.77%
2022/09/12	6	14.40	10	14.42	14.40	-4	134	-2.97%
2022/09/08	4	13.80	0	0.00	13.85	4	131	3.05%
2022/09/07	2	13.70	10	13.68	13.70	-8	133	-5.99%
2022/09/06	4	13.75	13	13.92	13.75	-9	134	-6.71%
2022/09/05	1	13.90	7	13.98	13.90	-6	134	-4.45%
2022/09/02	2	14.00	3	14.12	14.00	-1	136	-0.73%
2022/08/31	1	14.15	0	0.00	14.15	1	142	0.70%
2022/08/30	1	14.15	3	14.10	14.15	-2	144	-1.38%
2022/08/29	4	14.10	9	14.09	14.10	-5	144	-3.46%
2022/08/26	1	14.30	5	14.30	14.30	-4	143	-2.79%
2022/08/25	1	14.35	8	14.29	14.35	-7	156	-4.48%
2022/08/24	1.4	14.32	11	14.30	14.25	-9.6	156	-6.12%
2022/08/23	1	14.35	10	14.28	14.35	-9	156	-5.77%
2022/08/22	5	14.35	5	14.36	14.35	0	159	0.00%
2022/08/19	12	14.45	2	14.45	14.45	10	159	6.29%
2022/08/18	7	14.44	13	14.42	14.40	-6	160	-3.75%
2022/08/17	6	14.29	0	0.00	14.25	6	159	3.75%
2022/08/16	1	14.25	0	0.00	14.25	1	162	0.61%
2022/08/15	6	14.21	0	0.00	14.25	6	166	3.60%
2022/08/12	11	14.16	0	0.00	14.20	11	170	6.45%
2022/08/10	2	13.85	0	0.00	13.85	2	198	1.01%
2022/08/09	1	13.80	1	13.85	13.80	0	207	0.00%
2022/08/08	2	13.80	0	0.00	13.80	2	210	0.95%
2022/08/05	0	0.00	1	13.70	13.70	-1	213	-0.47%
2022/08/04	2	13.40	4	13.40	13.40	-2	223	-0.89%
2022/08/03	0	0.00	5	13.55	13.55	-5	243	-2.06%
2022/08/02	2	13.60	1	13.55	13.60	1	249	0.40%
2022/08/01	28	13.66	1	13.80	13.80	27	273	9.87%
2022/07/29	2	13.85	0	0.00	13.85	2	275	0.72%
2022/07/28	2	13.85	11	13.80	13.85	-9	277	-3.24%
2022/07/27	0	0.00	8	13.76	13.85	-8	276	-2.89%
2022/07/26	0	0.00	7	13.69	13.65	-7	276	-2.53%
2022/07/25	1	13.95	1	13.95	13.95	0	277	0.00%
2022/07/22	3	13.85	4	13.93	13.95	-1	280	-0.36%
2022/07/20	6	13.80	0	0.00	13.75	6	291	2.06%
2022/07/19	2	13.65	5	13.60	13.65	-3	297	-1.01%
2022/07/18	15	13.39	2	13.30	13.50	13	299	4.34%
2022/07/15	2	13.10	6	13.08	13.10	-4	302	-1.32%
2022/07/14	12	12.95	5.6	13.03	13.10	6.4	320	2.01%
2022/07/13	5	12.90	17	12.84	12.90	-12	323	-3.71%
2022/07/12	14	12.64	70	12.72	12.75	-56	327	-17.09%
2022/07/11	51	14.40	112	14.45	14.45	-61	325	-18.72%	大賣/
2022/07/08	9	15.25	10	15.28	15.25	-1	311	-0.32%
2022/07/07	28	14.99	5	14.99	15.05	23	319	7.19%
2022/07/06	0	0.00	28	14.86	14.85	-28	325	-8.60%
2022/07/05	14	14.86	12	14.90	14.95	2	342	0.58%
2022/07/04	3	14.77	14	14.88	14.75	-11	344	-3.19%
2022/07/01	12	14.97	64	15.04	14.90	-52	347	-14.95%
2022/06/30	2	15.30	32	15.35	15.30	-30	349	-8.59%
2022/06/29	2	15.60	24	15.62	15.60	-22	354	-6.21%
2022/06/28	3	15.45	24	15.56	15.45	-21	357	-5.88%
2022/06/27	5	15.45	9	15.56	15.60	-4	362	-1.10%
2022/06/24	2	15.20	12	15.30	15.20	-10	372	-2.68%
2022/06/23	8	15.18	9	15.19	15.15	-1	384	-0.26%
2022/06/22	3	15.20	43	15.32	15.20	-40	398	-10.05%
2022/06/21	14	15.47	4	15.60	15.60	10	425	2.35%
2022/06/20	17	15.53	33	15.57	15.35	-16	463	-3.45%
2022/06/17	0	0.00	2	15.65	15.80	-2	460	-0.43%
2022/06/16	2	15.75	51	15.95	15.75	-49	463	-10.57%
2022/06/15	11	16.03	39	16.02	16.00	-28	464	-6.03%
2022/06/14	5	15.97	22	15.94	16.00	-17	467	-3.64%
2022/06/13	10	16.12	15	16.11	16.05	-5	469	-1.07%
2022/06/10	4	16.26	3	16.25	16.35	1	476	0.21%
2022/06/09	9	16.35	12	16.28	16.25	-3	498	-0.60%
2022/06/08	14	16.70	0	0.00	16.70	14	497	2.81%
2022/06/07	1	16.55	1	16.55	16.55	0	503	0.00%
2022/06/06	1	16.50	13	16.50	16.50	-12	519	-2.31%
2022/06/02	44	16.83	78	16.83	16.50	-34	520	-6.54%
2022/06/01	10	16.40	10	16.40	16.50	0	508	0.00%
2022/05/31	0	0.00	1	16.30	16.30	-1	508	-0.20%
2022/05/30	6	16.40	0	0.00	16.35	6	507	1.18%
2022/05/27	0	0.00	8	16.39	16.30	-8	504	-1.59%
2022/05/26	0	0.00	7	16.33	16.30	-7	502	-1.39%
2022/05/25	8	16.33	8	16.41	16.35	0	501	0.00%
2022/05/24	14	16.42	4	16.40	16.35	10	501	1.99%
2022/05/23	22	16.17	3	16.33	16.30	19	499	3.80%
2022/05/20	1	16.25	45	16.33	16.25	-44	497	-8.84%
2022/05/19	24	16.34	15	16.32	16.30	9	496	1.81%
2022/05/18	106	16.80	84	16.67	16.60	22	495	4.44%	大買/
2022/05/17	46	15.99	19	16.11	16.25	27	484	5.57%
2022/05/16	26	15.39	4	15.55	15.50	22	475	4.63%
2022/05/13	37	15.36	2	15.40	15.40	35	473	7.39%
2022/05/12	32	15.31	35	15.33	15.15	-3	471	-0.64%
2022/05/11	38	15.86	49	15.79	15.70	-11	463	-2.38%
2022/05/10	30	15.95	19	16.17	16.35	11	444	2.47%
2022/05/09	22	16.21	135	16.53	16.15	-113	442	-25.55%	大賣/鉅額交易
2022/05/06	3	17.48	1	17.30	17.60	2	419	0.48%
2022/05/05	3	17.48	10	17.56	17.35	-7	416	-1.68%
2022/05/04	1	17.25	0	0.00	17.25	1	416	0.24%
2022/05/03	1	17.30	3	17.47	17.30	-2	416	-0.48%
2022/04/29	1	17.50	8	17.63	17.50	-7	416	-1.68%
2022/04/28	2	17.35	7	17.49	17.35	-5	417	-1.20%
2022/04/27	31	17.17	39	17.06	17.30	-8	414	-1.93%
2022/04/26	0	0.00	6	17.33	17.30	-6	407	-1.47%
2022/04/25	0	0.00	37	17.54	17.40	-37	404	-9.15%
2022/04/22	0	0.00	2	17.80	17.80	-2	398	-0.50%
2022/04/21	15	17.90	0	0.00	17.80	15	397	3.77%
2022/04/20	25	17.92	8	17.86	17.85	17	399	4.25%
2022/04/19	59	17.57	2	17.55	17.55	57	383	14.86%
2022/04/18	20	17.60	14	17.76	17.50	6	380	1.58%
2022/04/15	29	17.91	2	17.85	17.85	27	376	7.17%
2022/04/14	20	17.96	3	17.95	17.95	17	380	4.47%
2022/04/13	61	17.90	95	17.88	18.00	-34	379	-8.97%
2022/04/12	40	17.86	3	18.05	17.85	37	370	9.98%
2022/04/11	28	17.99	12	17.96	17.95	16	369	4.33%
2022/04/08	23	17.48	1	17.50	17.50	22	354	6.20%
2022/04/07	12	17.49	45	17.51	17.35	-33	355	-9.29%
2022/04/06	41	17.55	3	17.55	17.55	38	358	10.61%
2022/04/01	44	17.51	5	17.56	17.60	39	374	10.42%
2022/03/31	25	17.40	6	17.40	17.40	19	375	5.07%
2022/03/30	25	17.33	5	17.65	17.35	20	376	5.32%
2022/03/29	6	17.50	43	17.69	17.50	-37	382	-9.67%
2022/03/28	60	17.13	20	17.32	17.70	40	491	8.14%
2022/03/25	39	17.24	11	17.33	17.20	28	505	5.54%
2022/03/24	46	17.61	124	17.62	17.50	-78	491	-15.86%	大賣/
2022/03/23	64	16.98	21	17.60	17.60	43	462	9.29%
2022/03/22	44	16.53	2	16.55	16.55	42	425	9.87%
2022/03/21	32	16.49	2	16.50	16.50	30	423	7.09%
2022/03/18	12	16.42	5	16.49	16.40	7	420	1.66%
2022/03/17	55	16.51	20	16.54	16.50	35	422	8.28%
2022/03/16	5	16.38	8	16.50	16.40	-3	419	-0.72%
2022/03/15	6	16.45	20	16.49	16.45	-14	420	-3.33%
2022/03/14	62	16.48	36	16.50	16.40	26	414	6.27%
2022/03/11	3	15.90	44	16.02	15.90	-41	393	-10.43%
2022/03/10	34	15.91	27	16.05	15.80	7	388	1.80%
2022/03/09	47	15.89	6	15.45	15.95	41	380	10.77%
2022/03/08	8	15.09	4	15.10	15.05	4	364	1.10%
2022/03/07	0	0.00	32	15.17	15.20	-32	362	-8.82%
2022/03/04	2	15.45	10	15.42	15.40	-8	360	-2.22%
2022/03/03	0	0.00	3	15.50	15.50	-3	362	-0.83%
2022/03/02	2	15.35	1	15.40	15.50	1	363	0.27%
2022/03/01	4	15.49	1	15.60	15.50	3	364	0.82%
2022/02/25	1	15.35	22	15.41	15.35	-21	366	-5.73%
2022/02/24	0	0.00	15	15.31	15.35	-15	367	-4.08%
2022/02/23	10	15.48	3	15.52	15.55	7	368	1.90%
2022/02/22	0	0.00	30	15.39	15.50	-30	369	-8.12%
2022/02/21	0	0.00	4	15.68	15.60	-4	378	-1.06%
2022/02/18	45	15.82	7	15.94	15.85	38	383	9.91%
2022/02/17	56	16.01	59	16.02	15.90	-3	402	-0.75%
2022/02/16	4	15.53	1	15.50	15.55	3	387	0.77%
2022/02/15	2	15.35	0	0.00	15.35	2	398	0.50%
2022/02/14	5	15.34	0	0.00	15.30	5	413	1.21%
2022/02/11	8	15.59	2	15.65	15.55	6	414	1.45%
2022/02/10	8	15.66	13	15.77	15.65	-5	415	-1.20%
2022/02/09	10	15.70	6	15.70	15.65	4	413	0.97%
2022/02/08	27	15.49	2	15.50	15.50	25	410	6.09%
2022/02/07	11	15.41	4	15.41	15.50	7	408	1.71%
2022/01/26	4	15.18	0	0.00	15.15	4	407	0.98%
2022/01/25	3	15.25	16	15.20	15.30	-13	406	-3.20%
2022/01/24	3	15.17	20	15.11	15.20	-17	405	-4.20%
2022/01/21	2	15.20	24	15.30	15.15	-22	404	-5.44%
2022/01/20	2	15.35	1	15.45	15.35	1	402	0.25%
2022/01/19	11	15.34	2	15.25	15.40	9	403	2.23%
2022/01/18	5	15.44	0	0.00	15.30	5	403	1.24%
2022/01/17	8	15.42	0	0.00	15.35	8	404	1.98%
2022/01/14	8	15.39	19	15.56	15.35	-11	403	-2.73%
2022/01/13	9	15.81	13	15.88	15.75	-4	403	-0.99%
2022/01/12	9	15.48	0	0.00	15.45	9	396	2.27%
2022/01/11	2	15.23	4	15.41	15.20	-2	392	-0.51%
2022/01/10	3	15.37	1	15.40	15.30	2	391	0.51%
2022/01/07	36	15.63	24	15.58	15.35	12	388	3.09%
2022/01/06	9	15.47	1	15.50	15.40	8	381	2.09%
2022/01/05	2	15.65	1	15.75	15.65	1	380	0.26%
2022/01/04	4	15.65	26	15.94	15.65	-22	379	-5.80%
2022/01/03	31	16.00	19	16.03	15.90	12	374	3.21%
2021/12/30	4	16.10	29	16.24	16.10	-25	370	-6.74%
2021/12/29	25	16.22	19	16.43	16.10	6	367	1.63%
2021/12/28	43	16.32	34	16.63	16.40	9	359	2.50%
2021/12/27	17	15.87	15	15.86	15.90	2	337	0.59%
2021/12/24	4	15.60	18	15.86	15.60	-14	331	-4.23%
2021/12/23	41	15.90	48	16.13	15.75	-7	325	-2.15%
2021/12/22	161	16.49	122	16.47	16.20	39	314	12.40%	大買/大賣/
2021/12/21	55	15.78	37	15.92	16.10	18	194	9.24%
2021/12/20	2	15.20	29	15.19	15.20	-27	169	-15.93%
2021/12/17	1	15.15	1	15.25	15.15	0	168	0.00%
2021/12/16	4	15.33	2	15.45	15.30	2	168	1.18%
2021/12/15	6	15.44	0	0.00	15.50	6	168	3.57%
2021/12/14	5	15.29	16	15.52	15.45	-11	168	-6.52%
2021/12/13	7	15.59	9	15.57	15.50	-2	168	-1.18%
2021/12/10	5	15.26	1	15.30	15.15	4	167	2.38%
2021/12/09	3	15.30	3	15.35	15.35	0	196	0.00%
2021/12/08	5	15.21	15	15.35	15.05	-10	195	-5.13%
2021/12/07	0	0.00	1	15.15	15.15	-1	193	-0.52%
2021/12/06	0	0.00	1	14.95	14.95	-1	192	-0.52%
2021/12/03	0	0.00	6	14.98	14.90	-6	193	-3.10%
2021/12/02	0	0.00	3	14.90	14.75	-3	193	-1.55%
2021/12/01	0	0.00	1	14.90	14.90	-1	193	-0.52%
2021/11/30	0	0.00	2	14.85	14.85	-2	194	-1.03%
2021/11/29	32	14.64	7	14.61	14.60	25	195	12.82%
2021/11/26	2	14.80	12	15.00	14.85	-10	193	-5.18%
2021/11/25	0	0.00	1	15.15	15.05	-1	192	-0.52%
2021/11/24	4	15.00	2	15.13	15.15	2	192	1.04%
2021/11/23	13	14.96	9	15.11	14.85	4	191	2.09%
2021/11/22	9	15.03	2	15.20	15.20	7	189	3.70%
2021/11/19	11	15.26	8	15.61	15.25	3	186	1.61%
2021/11/18	21	15.54	27	15.59	15.55	-6	184	-3.25%
2021/11/17	16	15.70	33	16.17	15.60	-17	173	-9.79%
2021/11/16	80	15.88	26	15.88	15.90	54	165	32.56%
2021/11/15	1	15.20	1	15.30	15.20	0	143	0.00%
2021/11/12	18	15.37	23	15.48	15.15	-5	148	-3.36%
2021/11/11	46	14.91	60	15.21	15.15	-14	138	-10.08%
2021/11/10	2	14.20	1	14.25	14.25	1	125	0.79%
2021/11/05	0	0.00	1	14.20	14.20	-1	127	-0.78%
2021/11/04	5	14.16	1	14.15	14.15	4	127	3.14%
2021/11/03	1	14.15	0	0.00	14.15	1	128	0.78%
2021/11/02	1	14.15	6	14.20	14.15	-5	128	-3.88%
2021/11/01	0	0.00	4	14.33	14.20	-4	129	-3.09%
2021/10/29	2	14.20	1	14.35	14.20	1	130	0.77%
2021/10/28	0	0.00	1	14.30	14.30	-1	130	-0.76%
2021/10/27	2	14.10	1	14.50	14.50	1	131	0.76%
2021/10/26	0	0.00	1	14.15	14.15	-1	131	-0.76%
2021/10/25	2	13.90	1	14.15	14.15	1	131	0.76%
2021/10/22	2	13.90	1	13.95	13.95	1	132	0.75%
2021/10/21	0	0.00	26	14.18	13.95	-26	133	-19.44%
2021/10/20	0	0.00	1	13.85	13.85	-1	133	-0.75%
2021/10/19	0	0.00	1	13.90	13.90	-1	134	-0.74%
2021/10/18	0	0.00	2	13.93	13.90	-2	135	-1.47%
2021/10/14	2	13.75	1	13.80	13.80	1	139	0.71%
2021/10/13	2	13.75	1	13.70	13.70	1	140	0.71%
2021/10/12	0	0.00	1	13.75	13.75	-1	142	-0.70%
2021/10/08	0	0.00	1	13.95	13.95	-1	144	-0.69%
2021/10/07	0	0.00	1	13.95	13.95	-1	147	-0.68%
2021/10/05	0	0.00	1	13.95	13.95	-1	169	-0.59%
2021/10/04	0	0.00	4	13.99	13.90	-4	171	-2.33%
2021/10/01	0	0.00	10	14.05	14.00	-10	173	-5.75%
2021/09/29	0	0.00	2	14.05	14.05	-2	176	-1.13%
2021/09/28	0	0.00	2	14.20	14.20	-2	179	-1.12%
2021/09/27	6	14.33	2	14.30	14.30	4	179	2.23%
2021/09/23	1	14.25	1	14.35	14.35	0	200	0.00%
2021/09/22	0	0.00	1	14.35	14.25	-1	202	-0.49%
2021/09/17	0	0.00	3	14.45	14.50	-3	202	-1.48%
2021/09/16	1	14.40	4	14.50	14.40	-3	202	-1.48%
2021/09/15	0	0.00	10	14.50	14.45	-10	202	-4.94%
2021/09/14	6	15.60	28	15.56	15.55	-22	199	-11.02%
2021/09/13	6	15.28	2	15.35	15.35	4	173	2.31%
2021/09/10	2	15.30	2	15.35	15.35	0	170	0.00%
2021/09/09	0	0.00	1	15.30	15.30	-1	170	-0.59%
2021/09/08	0	0.00	19	15.32	15.30	-19	170	-11.16%
2021/09/07	0	0.00	7	15.47	15.45	-7	171	-4.09%
2021/09/06	1	15.35	1	15.50	15.35	0	172	0.00%
2021/09/03	0	0.00	4	15.60	15.35	-4	173	-2.31%
2021/09/02	2	15.30	3	15.30	15.30	-1	174	-0.57%
2021/09/01	0	0.00	2	15.43	15.40	-2	173	-1.15%
2021/08/31	1	15.25	2	15.28	15.30	-1	175	-0.57%
2021/08/30	1	14.85	0	0.00	14.80	1	177	0.56%
2021/08/19	0	0.00	1	14.60	14.50	-1	190	-0.52%
2021/08/18	0	0.00	3	14.67	14.70	-3	190	-1.58%
2021/08/17	0	0.00	1	14.55	14.55	-1	184	-0.54%
2021/08/16	0	0.00	1	14.55	14.55	-1	184	-0.54%
2021/08/13	0	0.00	1	15.10	15.00	-1	183	-0.54%
2021/08/11	0	0.00	1	15.30	15.30	-1	184	-0.54%
2021/08/10	0	0.00	1	15.45	15.45	-1	187	-0.53%
2021/08/09	0	0.00	2	15.53	15.45	-2	195	-1.02%
2021/08/06	0	0.00	1	15.55	15.60	-1	199	-0.50%
2021/08/04	0	0.00	3	15.57	15.55	-3	223	-1.34%
2021/08/02	0	0.00	3	15.58	15.55	-3	235	-1.27%
2021/07/30	7	15.60	0	0.00	15.50	7	239	2.92%
2021/07/29	0	0.00	2	15.50	15.60	-2	242	-0.83%
2021/07/28	0	0.00	17	15.58	15.45	-17	245	-6.94%
2021/07/27	0	0.00	8	15.70	15.70	-8	254	-3.14%
2021/07/26	12	15.73	0	0.00	15.70	12	264	4.53%
2021/07/23	8	15.68	0	0.00	15.65	8	276	2.89%
2021/07/22	1	15.65	1	15.65	15.65	0	297	0.00%
2021/07/21	0	0.00	12	15.66	15.60	-12	312	-3.84%
2021/07/20	2	15.68	1	15.65	15.65	1	316	0.32%
2021/07/19	7	15.85	1	15.85	15.85	6	320	1.87%
2021/07/16	9	15.89	1	15.85	15.85	8	330	2.42%
2021/07/15	13	15.97	2	15.95	15.95	11	338	3.25%
2021/07/14	0	0.00	2	16.10	16.05	-2	355	-0.56%
2021/07/13	1	16.30	2	16.23	16.10	-1	359	-0.28%
2021/07/12	9	15.96	6	15.99	16.00	3	354	0.85%
2021/07/09	1	15.65	1	15.70	15.70	0	353	0.00%
2021/07/08	16	15.80	4	15.89	15.80	12	419	2.86%
2021/07/07	0	0.00	7	15.81	15.90	-7	430	-1.62%
2021/07/06	0	0.00	5	15.75	15.70	-5	443	-1.13%
2021/07/05	13	15.82	9	15.81	15.80	4	503	0.80%
2021/07/02	1	15.70	0	0.00	15.70	1	593	0.17%
2021/07/01	0	0.00	8	15.84	15.70	-8	679	-1.18%
2021/06/30	1	15.65	18	16.00	15.90	-17	682	-2.49%
2021/06/29	0	0.00	8	15.65	15.60	-8	666	-1.20%
2021/06/28	7	15.59	0	0.00	15.60	7	674	1.04%
2021/06/25	4	15.55	1	15.50	15.50	3	678	0.44%
2021/06/24	3	15.57	1	15.55	15.55	2	681	0.29%
2021/06/23	0	0.00	7	15.44	15.50	-7	682	-1.03%
2021/06/22	0	0.00	8	15.49	15.35	-8	688	-1.16%
2021/06/21	0	0.00	5	15.39	15.35	-5	687	-0.73%
2021/06/18	0	0.00	1	15.45	15.45	-1	691	-0.14%
2021/06/17	0	0.00	1	15.45	15.45	-1	698	-0.14%
2021/06/16	1	15.45	7	15.50	15.50	-6	699	-0.86%
2021/06/15	5	15.47	1	15.50	15.50	4	701	0.57%
2021/06/11	6	15.54	0	0.00	15.50	6	704	0.85%
2021/06/10	6	15.55	1	15.55	15.55	5	708	0.71%
2021/06/09	4	15.55	0	0.00	15.45	4	717	0.56%
2021/06/08	4	15.50	1	15.65	15.65	3	721	0.42%
2021/06/07	0	0.00	5	15.64	15.75	-5	723	-0.69%
2021/06/04	4	15.80	4	15.84	15.80	0	725	0.00%
2021/06/03	1	15.90	0	0.00	15.85	1	728	0.14%
2021/06/02	0	0.00	3	15.78	15.80	-3	733	-0.41%
2021/06/01	2	15.88	1	15.90	15.90	1	729	0.14%
2021/05/31	0	0.00	1	15.90	15.90	-1	729	-0.14%
2021/05/28	1	15.65	2	15.75	15.75	-1	729	-0.14%
2021/05/27	0	0.00	1	15.55	15.55	-1	731	-0.14%
2021/05/26	2	15.60	3	15.62	15.65	-1	732	-0.14%
2021/05/25	1	15.50	3	15.63	15.55	-2	734	-0.27%
2021/05/24	7	15.36	2	15.30	15.30	5	733	0.68%
2021/05/21	0	0.00	2	15.25	15.30	-2	734	-0.27%
2021/05/19	4	15.43	2	15.33	15.25	2	737	0.27%
2021/05/18	11	14.89	8	15.11	15.30	3	737	0.41%
2021/05/17	15	14.47	5	14.65	14.65	10	733	1.36%
2021/05/14	8	15.13	6	15.10	15.10	2	725	0.28%
2021/05/13	69	14.71	7	14.77	14.75	62	721	8.60%
2021/05/12	56	15.55	95	15.20	15.00	-39	710	-5.49%
2021/05/11	8	15.99	87	16.02	15.85	-79	698	-11.30%
2021/05/10	6	16.65	14	16.64	16.55	-8	690	-1.16%
2021/05/07	20	16.74	2	16.63	16.65	18	689	2.61%
2021/05/06	1	16.75	26	16.61	16.40	-25	686	-3.64%
2021/05/05	18	16.60	1	16.75	16.40	17	683	2.49%
2021/05/04	61	16.45	45	16.54	16.40	16	681	2.35%
2021/05/03	6	17.25	21	17.47	17.10	-15	678	-2.21%
2021/04/29	17	17.91	13	17.98	17.85	4	672	0.60%
2021/04/28	149	18.08	16	18.11	18.15	133	665	19.99%	大買/鉅額交易
2021/04/27	18	17.61	40	17.73	17.70	-22	657	-3.34%
2021/04/26	4	17.56	7	17.55	17.60	-3	658	-0.46%
2021/04/23	109	17.26	80	17.24	17.20	29	729	3.98%	大買/
2021/04/22	10	17.35	48	17.66	17.30	-38	745	-5.10%
2021/04/21	7	17.70	31	17.80	17.70	-24	737	-3.26%
2021/04/20	19	17.53	8	17.64	17.85	11	729	1.51%
2021/04/19	45	17.35	0	0.00	17.35	45	713	6.31%
2021/04/16	13	17.31	1	17.50	17.35	12	710	1.69%
2021/04/15	4	17.45	14	17.46	17.45	-10	704	-1.42%
2021/04/14	45	17.26	55	17.31	17.60	-10	699	-1.43%
2021/04/13	68	17.58	97	17.63	17.40	-29	635	-4.56%
2021/04/12	8	17.60	72	17.69	17.60	-64	623	-10.26%
2021/04/09	62	17.88	133	17.95	17.55	-71	612	-11.60%	大賣/
2021/04/08	67	19.13	107	19.15	18.90	-40	552	-7.24%	大賣/
2021/04/07	18	17.14	28	17.89	18.00	-10	460	-2.17%
2021/04/06	14	16.33	2	16.35	16.40	12	375	3.20%
2021/04/01	24	16.25	1	16.25	16.30	23	370	6.21%
2021/03/31	9	16.11	1	16.20	16.20	8	370	2.16%
2021/03/30	43	16.31	24	16.25	16.25	19	362	5.24%
2021/03/29	22	16.28	3	16.25	16.20	19	358	5.30%
2021/03/26	5	16.20	0	0.00	16.25	5	356	1.40%
2021/03/25	13	16.24	0	0.00	16.20	13	355	3.65%
2021/03/24	14	16.18	0	0.00	16.15	14	350	4.00%
2021/03/23	8	16.18	6	16.15	16.15	2	350	0.57%
2021/03/22	7	16.37	0	0.00	16.35	7	345	2.03%
2021/03/19	35	16.22	1	16.25	16.30	34	340	9.99%
2021/03/18	4	16.20	0	0.00	16.25	4	339	1.18%
2021/03/17	25	16.23	0	0.00	16.15	25	340	7.34%
2021/03/16	4	16.15	2	16.15	16.15	2	340	0.59%
2021/03/15	50	16.16	25	16.16	16.25	25	354	7.05%
2021/03/12	12	15.79	0	0.00	15.80	12	352	3.40%
2021/03/11	7	15.95	2	15.95	16.00	5	355	1.41%
2021/03/10	17	15.79	1	15.75	15.80	16	355	4.50%
2021/03/09	2	15.65	0	0.00	15.65	2	360	0.56%
2021/03/08	2	15.55	0	0.00	15.55	2	360	0.55%
2021/03/05	0	0.00	3	15.22	15.15	-3	356	-0.84%
2021/03/04	1	15.30	2	15.28	15.25	-1	359	-0.28%
2021/03/03	1	15.40	1	15.40	15.35	0	361	0.00%
2021/03/02	0	0.00	1	15.50	15.45	-1	361	-0.28%
2021/02/26	2	15.28	2	15.25	15.35	0	358	0.00%
2021/02/25	4	15.29	2	15.40	15.30	2	358	0.56%
2021/02/24	0	0.00	9	15.43	15.30	-9	359	-2.50%
2021/02/23	0	0.00	6	15.35	15.40	-6	367	-1.63%
2021/02/22	2	15.38	2	15.28	15.40	0	367	0.00%
2021/02/19	6	15.02	1	15.10	15.10	5	364	1.37%
2021/02/18	6	15.02	0	0.00	15.05	6	365	1.64%
2021/02/17	3	14.95	1	14.95	14.95	2	370	0.54%
2021/02/02	10	14.60	10	14.60	14.60	0	375	0.00%
2021/01/20	1	15.65	0	0.00	15.25	1	352	0.28%
2021/01/19	3	16.48	3	16.22	16.20	0	338	0.00%
2021/01/18	5	16.22	3.2	16.47	16.65	1.8	322	0.56%
2021/01/15	0	0.00	7	15.00	15.75	-7	247	-2.83%
2021/01/12	0	0.00	5	14.77	14.70	-5	235	-2.13%
2021/01/11	3	14.97	1	15.00	14.85	2	232	0.86%
2021/01/08	0	0.00	5	15.00	14.90	-5	229	-2.18%
2021/01/07	4	15.00	3	15.15	14.95	1	227	0.44%
2021/01/06	2	15.30	13	15.02	15.00	-11	225	-4.88%
2021/01/05	6	15.23	0	0.00	15.25	6	221	2.70%
2021/01/04	11	15.23	11	15.25	15.30	0	221	-0.02%
2020/12/30	2	15.15	0	0.00	15.10	2	224	0.89%
2020/12/29	1	15.30	3	15.42	15.25	-2	225	-0.89%
2020/12/24	4	15.11	0	0.00	15.25	4	222	1.80%
2020/12/22	0	0.00	6	15.08	15.00	-6	225	-2.67%
2020/12/18	1	15.10	0	0.00	15.10	1	227	0.44%
2020/12/17	4	15.20	0	0.00	15.15	4	228	1.75%
2020/12/16	1	15.25	0	0.00	15.25	1	227	0.44%
2020/12/15	0	0.00	13	15.32	15.15	-13	229	-5.65%
2020/12/14	13	15.30	0	0.00	15.35	13	228	5.68%
2020/12/11	2	15.15	3	15.20	15.15	-1	239	-0.42%
2020/12/09	2	15.80	142	15.54	15.35	-140	234	-59.73%	大賣/鉅額交易
2020/12/08	9	16.28	0	0.00	16.35	9	220	4.09%
2020/12/07	0	0.00	11	16.04	16.15	-11	216	-5.09%
2020/12/03	122	15.91	0	0.00	15.95	122	210	57.96%	大買/鉅額交易
2020/12/02	48	15.65	45	15.75	15.70	3	205	1.46%
2020/12/01	2	15.65	5	15.65	15.70	-3	205	-1.46%
2020/11/26	3	15.55	0	0.00	15.45	3	208	1.44%
2020/11/25	2	15.60	3	15.48	15.50	-1	208	-0.48%
2020/11/24	3	15.40	0	0.00	15.40	3	208	1.44%
2020/11/23	0	0.00	2	15.60	15.55	-2	219	-0.91%
2020/11/20	4	15.35	0	0.00	15.60	4	217	1.84%
2020/11/19	3	15.28	0	0.00	15.20	3	208	1.44%
2020/11/18	1	15.20	0	0.00	15.25	1	207	0.48%
2020/11/16	0	0.00	3	15.18	15.25	-3	210	-1.43%
2020/11/13	3	14.85	1	14.70	14.80	2	206	0.97%
2020/11/11	1	14.65	0	0.00	14.55	1	221	0.45%
2020/10/27	0	0.00	1	14.55	14.50	-1	271	-0.37%
2020/10/19	0	0.00	1	14.45	14.40	-1	277	-0.36%
2020/10/15	1	14.55	0	0.00	14.40	1	280	0.36%
2020/10/06	0	0.00	3	14.45	14.60	-3	286	-1.05%
2020/09/30	3	14.32	0	0.00	14.30	3	311	0.96%
2020/09/17	2	15.35	2	15.30	15.30	0	369	0.00%
2020/09/16	1	15.40	1	15.35	15.30	0	369	0.00%
2020/09/15	0	0.00	6	15.36	15.30	-6	358	-1.67%
2020/09/14	0	0.00	5	15.38	15.35	-5	357	-1.40%
2020/09/11	0	0.00	32	15.41	15.30	-32	358	-8.92%
2020/09/10	3	15.50	5	15.47	15.45	-2	356	-0.56%
2020/09/09	9	15.52	3	15.45	15.45	6	355	1.69%
2020/09/08	0	0.00	1	15.55	15.45	-1	354	-0.28%
2020/09/07	10	15.56	0	0.00	15.45	10	357	2.80%
2020/09/04	8	15.47	0	0.00	15.45	8	357	2.24%
2020/09/03	9	15.71	0	0.00	15.70	9	354	2.54%
2020/09/02	7	15.73	1	15.65	15.75	6	362	1.65%
2020/09/01	3	15.58	0	0.00	15.50	3	364	0.82%
2020/08/31	2	15.70	0	0.00	15.70	2	365	0.55%
2020/08/28	7	15.55	0	0.00	15.55	7	367	1.90%
2020/08/27	4	15.68	5	15.67	15.45	-1	371	-0.27%
2020/08/24	0	0.00	0.5	15.50	15.35	-0.5	367	-0.12%
2020/08/21	0	0.00	5	15.45	15.45	-5	379	-1.32%
2020/08/20	1	15.00	0	0.00	15.10	1	384	0.26%
2020/08/19	0	0.00	1	15.90	15.80	-1	389	-0.26%
2020/08/17	0	0.00	4	16.23	16.05	-4	405	-0.99%
2020/08/14	5	15.30	0	0.00	15.30	5	412	1.21%
2020/08/11	0	0.00	3	15.67	15.65	-3	425	-0.71%
2020/08/10	0	0.00	1	15.65	15.60	-1	427	-0.23%
2020/08/07	3	16.32	0	0.00	16.25	3	446	0.67%
2020/08/06	3	16.50	21	16.53	16.25	-18	452	-3.98%
2020/08/05	4	16.20	2	16.05	16.15	2	461	0.43%
2020/08/04	0	0.00	1	16.00	16.10	-1	496	-0.20%
2020/08/03	4	15.70	20	15.70	15.75	-16	498	-3.21%
2020/07/31	10	15.57	0	0.00	15.50	10	500	2.00%
2020/07/30	2	15.55	6	15.54	15.50	-4	504	-0.79%
2020/07/29	9	15.38	0	0.00	15.30	9	502	1.79%
2020/07/17	0	0.00	5	16.38	16.05	-5	506	-0.99%
2020/07/16	3	16.20	1	16.25	16.20	2	508	0.39%
2020/07/15	3	16.33	0	0.00	16.25	3	509	0.59%
2020/07/14	0	0.00	17	16.36	16.20	-17	511	-3.32%
2020/07/13	17	16.42	0	0.00	16.40	17	526	3.23%
2020/07/10	0	0.00	17	16.58	16.60	-17	524	-3.24%
2020/07/09	0	0.00	41	17.10	16.90	-41	523	-7.83%
2020/07/08	0	0.00	16	17.00	17.10	-16	500	-3.20%
2020/07/07	5	16.68	17	16.82	16.85	-12	498	-2.41%
2020/07/06	0	0.00	48	17.25	17.20	-48	496	-9.66%
2020/07/03	0	0.00	24	16.61	16.60	-24	467	-5.14%
2020/07/02	2	16.20	2	16.45	16.70	0	462	0.00%
2020/06/30	0	0.00	1	16.20	16.20	-1	452	-0.22%
2020/06/29	0	0.00	29	16.06	16.05	-29	453	-6.39%
2020/06/24	0	0.00	11	16.15	16.25	-11	452	-2.43%
2020/06/23	0	0.00	30	15.93	15.90	-30	453	-6.61%
2020/06/22	3	16.13	2	15.98	16.00	1	455	0.22%
2020/06/19	5	16.03	0	0.00	16.05	5	459	1.09%
2020/06/18	24	15.96	0	0.00	15.95	24	460	5.21%
2020/06/17	9	16.08	0	0.00	15.95	9	460	1.95%
2020/06/16	28	15.88	1	16.15	16.15	27	465	5.80%
2020/06/15	3	15.67	4	15.88	15.55	-1	478	-0.21%
2020/06/12	2	15.50	14	15.59	15.55	-12	480	-2.50%
2020/06/11	3	16.30	28	16.29	16.15	-25	490	-5.09%
2020/06/10	2	16.23	0	0.00	16.30	2	494	0.40%
2020/06/08	13	17.08	3	17.10	17.00	10	507	1.97%
2020/06/05	24	17.04	0	0.00	17.05	24	503	4.77%
2020/06/04	6	16.99	0	0.00	17.00	6	504	1.19%
2020/06/03	37	17.04	0	0.00	17.00	37	504	7.34%
2020/06/02	15	16.85	0	0.00	16.90	15	499	3.00%
2020/06/01	41	16.85	0	0.00	16.90	41	499	8.20%
2020/05/29	56	16.44	0	0.00	16.50	56	496	11.27%
2020/05/28	14	16.69	2	16.80	16.15	12	493	2.43%
2020/05/27	0	0.00	1	17.00	17.00	-1	485	-0.21%
2020/05/26	0	0.00	12	17.53	17.30	-12	482	-2.49%
2020/05/25	8	17.09	18	17.20	17.35	-10	473	-2.11%
2020/05/22	0	0.00	27	16.97	17.00	-27	471	-5.72%
2020/05/21	12	16.81	3	16.88	16.95	9	465	1.93%
2020/05/20	40	16.35	0	0.00	16.30	40	447	8.94%
2020/05/19	1	16.40	1	16.55	16.35	0	443	0.00%
2020/05/14	1	17.00	8	16.85	16.40	-7	427	-1.64%
2020/05/13	0	0.00	1	16.30	16.25	-1	391	-0.26%
2020/05/12	7	16.46	10	16.20	16.35	-3	385	-0.78%
2020/05/11	12	16.36	0	0.00	16.40	12	364	3.29%
2020/04/16	0	0.00	10	13.90	14.15	-10	386	-2.59%
2020/04/14	10	14.10	0	0.00	14.15	10	374	2.67%
2020/03/25	1	12.00	0	0.00	11.95	1	503	0.20%
2020/03/23	30	10.40	3	10.25	10.20	27	498	5.42%
2020/03/20	1	10.60	1	10.60	10.85	0	498	0.00%
2020/03/19	90	9.72	12	9.90	9.90	78	497	15.69%
2020/03/18	1	10.80	0	0.00	10.55	1	487	0.20%
2020/03/17	40	10.70	0	0.00	10.85	40	489	8.18%
2020/03/13	30	12.35	5	12.35	12.35	25	503	4.96%
2020/03/12	30	13.73	0	0.00	13.70	30	493	6.08%
2020/03/04	1	15.50	0	0.00	15.50	1	486	0.21%
2020/02/13	49	16.82	0	0.00	16.70	49	544	9.01%
2020/02/06	1	16.95	0	0.00	16.95	1	610	0.16%
2020/01/20	0	0.00	10	18.30	18.30	-10	758	-1.32%
2020/01/17	0	0.00	1	18.35	18.30	-1	789	-0.13%
2020/01/15	0	0.00	23	18.37	18.40	-23	806	-2.85%
2020/01/14	0	0.00	2	18.30	18.25	-2	818	-0.24%
2020/01/09	1	18.15	0	0.00	18.20	1	830	0.12%
2020/01/02	0	0.00	5	18.85	18.85	-5	875	-0.57%
2019/12/31	0	0.00	6	18.85	18.85	-6	896	-0.67%
2019/12/27	32	19.80	5	19.65	19.65	27	952	2.84%
2019/12/26	12	19.44	1	19.40	19.30	11	932	1.18%
2019/12/25	3	18.65	1	18.80	18.80	2	1,040	0.19%
2019/12/16	1	18.15	4	18.19	18.30	-3	1,068	-0.28%
2019/12/13	1	18.15	0	0.00	18.10	1	1,120	0.09%
2019/12/10	1	18.30	0	0.00	18.40	1	1,146	0.09%
2019/11/28	0	0.00	10	18.80	18.85	-10	1,245	-0.80%
2019/11/25	2	18.65	0	0.00	18.65	2	1,262	0.16%
2019/11/21	1	18.85	0	0.00	18.80	1	1,272	0.08%
2019/11/14	0	0.00	12	18.90	18.85	-12	1,281	-0.94%
2019/11/13	1	19.05	0	0.00	19.20	1	1,286	0.08%
2019/11/12	1	19.30	0	0.00	19.05	1	1,287	0.08%
2019/11/11	16	19.72	0	0.00	19.55	16	1,283	1.25%
2019/11/08	1	21.60	0	0.00	21.70	1	1,253	0.08%
2019/11/07	1	21.90	0	0.00	21.60	1	1,333	0.07%
2019/11/04	1	22.20	1	22.40	22.15	0	1,341	0.00%
2019/11/01	86	22.62	78	22.59	22.55	8	1,339	0.60%
2019/10/31	0	0.00	3	22.42	22.45	-3	1,311	-0.23%
2019/10/30	2	22.40	0	0.00	22.45	2	1,306	0.15%
2019/10/29	1	22.85	20	22.68	22.40	-19	1,325	-1.43%
2019/10/28	24	22.93	1	22.70	22.90	23	1,361	1.69%
2019/10/25	5	22.40	5	22.15	22.10	0	1,306	0.00%
2019/10/16	0	0.00	20	21.90	21.90	-20	1,282	-1.56%
2019/10/15	1	21.75	0	0.00	21.75	1	1,282	0.08%
2019/10/14	5	22.04	0	0.00	21.80	5	1,282	0.39%
2019/10/09	0	0.00	1	22.40	22.00	-1	1,275	-0.08%
2019/10/08	1	21.95	0	0.00	21.95	1	1,267	0.08%
2019/10/07	15	22.45	1	23.15	22.15	14	1,287	1.09%
2019/10/04	1	23.20	0	0.00	22.95	1	1,274	0.08%
2019/10/03	1	23.05	12	23.21	23.10	-11	1,300	-0.85%
2019/10/02	2	22.65	0	0.00	22.65	2	1,273	0.16%
2019/10/01	59	23.13	54	23.09	22.90	5	1,237	0.40%
2019/09/16	2	22.30	0	0.00	22.10	2	1,154	0.17%
2019/09/10	43	22.28	61	21.92	21.70	-18	1,136	-1.58%
2019/09/09	6	22.17	35	21.95	22.40	-29	1,102	-2.63%
2019/09/04	0	0.00	1	21.05	21.15	-1	1,065	-0.09%
2019/09/03	0	0.00	49	21.22	21.20	-49	1,118	-4.38%
2019/09/02	0	0.00	16	21.15	21.10	-16	1,121	-1.43%
2019/08/29	21	20.63	0	0.00	20.50	21	1,114	1.88%
2019/08/28	35	20.71	0	0.00	20.65	35	1,108	3.16%
2019/08/27	10	21.15	3	21.27	21.15	7	1,103	0.63%
2019/08/23	2	21.75	0	0.00	21.70	2	1,102	0.18%
2019/08/19	2	22.10	0	0.00	22.10	2	1,093	0.18%
2019/08/13	4	23.28	0	0.00	23.15	4	1,067	0.37%
2019/08/12	37	23.84	8	24.05	23.95	29	1,054	2.75%
2019/08/08	0	0.00	8	22.95	23.00	-8	974	-0.82%
2019/08/07	1	22.45	0	0.00	22.30	1	965	0.10%
2019/08/06	10	22.35	14	22.35	22.35	-4	969	-0.41%
2019/08/05	20	22.85	9	22.55	22.50	11	960	1.15%
2019/08/02	1	22.10	12	22.45	22.35	-11	961	-1.14%
2019/07/31	0	0.00	10	23.17	23.25	-10	957	-1.04%
2019/07/30	39	23.25	10	23.39	22.70	29	934	3.10%
2019/07/22	0	0.00	10	22.75	22.80	-10	899	-1.11%
2019/07/19	10	22.20	8	22.25	22.20	2	910	0.22%
2019/07/17	0	0.00	2	22.65	22.50	-2	924	-0.22%
2019/07/16	1	22.85	0	0.00	22.85	1	927	0.11%
2019/07/15	1	23.00	0	0.00	22.90	1	937	0.11%
2019/07/12	1	22.95	0	0.00	22.85	1	950	0.11%
2019/07/11	0	0.00	15	22.96	23.00	-15	960	-1.56%
2019/07/10	5	22.50	1	22.40	22.55	4	976	0.41%
2019/07/09	4	22.94	23	23.12	22.45	-19	1,002	-1.90%
2019/07/08	3	21.70	28	21.70	22.15	-25	959	-2.61%
2019/07/05	24	21.55	0	0.00	21.65	24	978	2.45%
2019/07/04	12	21.88	0	0.00	21.70	12	990	1.21%
2019/07/03	19	22.00	0	0.00	22.00	19	1,023	1.86%
2019/07/02	12	22.20	5	22.10	22.05	7	1,051	0.67%
2019/07/01	5	22.65	2	22.45	22.60	3	1,086	0.28%
2019/06/28	2	21.38	50	21.59	21.90	-48	1,066	-4.50%
2019/06/27	2	21.10	80	20.84	20.95	-78	1,044	-7.47%
2019/06/26	0	0.00	1	20.20	20.15	-1	1,061	-0.09%
2019/06/25	0	0.00	1	20.25	20.10	-1	1,087	-0.09%
2019/06/24	10	20.55	0	0.00	20.50	10	1,138	0.88%
2019/06/21	0	0.00	33	20.87	20.50	-33	1,180	-2.80%
2019/06/20	15	20.50	9	20.60	20.40	6	1,230	0.49%
2019/06/19	18	20.16	0	0.00	20.45	18	1,289	1.40%
2019/06/18	21	20.30	2	20.23	19.95	19	1,340	1.42%
2019/06/17	0	0.00	4	20.50	20.50	-4	1,387	-0.29%
2019/06/14	10	20.60	0	0.00	20.65	10	1,459	0.69%
2019/06/13	11	20.82	20	21.03	20.80	-9	1,555	-0.58%
2019/06/12	6	20.55	1	20.60	20.55	5	1,894	0.26%
2019/06/11	29	20.14	51	20.89	20.95	-22	2,142	-1.03%
2019/06/10	5	19.05	2	19.05	19.05	3	2,221	0.14%
2019/06/03	0	0.00	4	18.75	18.70	-4	2,571	-0.16%
2019/05/31	0	0.00	6	18.79	19.00	-6	2,601	-0.23%
2019/05/30	7	18.36	1	18.65	18.50	6	2,735	0.22%
2019/05/29	4	18.25	2	18.40	18.25	2	2,790	0.07%
2019/05/28	3	18.53	10	18.55	18.50	-7	2,875	-0.24%
2019/05/23	0	0.00	18	19.51	19.20	-18	3,349	-0.54%
2019/05/22	0	0.00	23	19.99	19.85	-23	3,358	-0.68%
2019/05/21	25	19.28	0	0.00	19.50	25	3,378	0.74%
2019/05/20	16	19.42	0	0.00	19.35	16	3,491	0.46%
2019/05/17	10	19.95	55	19.90	19.80	-45	3,529	-1.28%
2019/05/16	0	0.00	50	21.13	20.40	-50	3,522	-1.42%
2019/05/15	0	0.00	0.1	21.00	21.10	-0.1	3,552	0.00%
2019/05/14	24	20.38	1	20.40	20.50	23	3,550	0.65%
2019/05/13	12	20.62	6	20.85	20.60	6	3,547	0.17%
2019/05/10	10	21.34	0	0.00	20.70	10	3,548	0.28%
2019/05/09	24	21.17	53	21.57	21.10	-29	3,550	-0.82%
2019/05/08	54	21.55	21	21.56	21.30	33	3,532	0.93%
2019/05/07	12	22.30	0	0.00	22.05	12	3,520	0.34%
2019/05/03	0	0.00	1	23.35	23.20	-1	3,506	-0.03%
2019/04/30	11	23.20	0	0.00	23.30	11	3,495	0.31%
2019/04/26	20	23.20	10	23.25	23.20	10	3,478	0.29%
2019/04/25	11	23.43	91	23.64	23.90	-80	3,479	-2.30%
2019/04/24	0	0.00	22	23.03	23.00	-22	3,480	-0.63%
2019/04/23	0	0.00	72	22.99	22.90	-72	3,555	-2.03%
2019/04/22	39	23.25	1	23.30	23.20	38	3,599	1.06%
2019/04/19	81	23.24	3	23.40	23.15	78	3,633	2.15%
2019/04/18	7	23.20	122	23.77	23.30	-115	3,618	-3.18%	大賣/鉅額交易
2019/04/17	20	23.82	15	23.88	23.90	5	3,613	0.14%
2019/04/16	141	23.40	2	23.55	23.60	139	3,625	3.83%	大買/鉅額交易
2019/04/15	31	24.21	3	24.25	24.10	28	3,603	0.78%
2019/04/12	2	24.85	3	24.87	24.85	-1	3,579	-0.03%
2019/04/11	21	24.83	0	0.00	24.80	21	3,575	0.59%
2019/04/08	21	25.92	0	0.00	25.75	21	3,496	0.60%
2019/04/03	2	25.50	30	25.48	25.60	-28	3,462	-0.81%
2019/04/02	0	0.00	37	25.27	25.05	-37	3,415	-1.08%
2019/04/01	21	25.26	14	25.11	25.15	7	3,391	0.21%
2019/03/29	0	0.00	25	25.04	24.70	-25	3,355	-0.75%
2019/03/28	0	0.00	3	25.10	25.10	-3	3,320	-0.09%
2019/03/27	27	25.37	20	25.30	25.55	7	3,299	0.21%
2019/03/26	0	0.00	3	26.25	26.00	-3	3,247	-0.09%
2019/03/25	8	25.16	10	25.30	25.55	-2	3,205	-0.06%
2019/03/22	13	25.87	6	26.25	26.00	7	3,139	0.22%
2019/03/21	91	26.61	7	26.81	26.50	84	3,082	2.73%
2019/03/20	34	25.91	4	26.13	26.05	30	3,030	0.99%
2019/03/19	5	26.51	34	26.37	26.20	-29	2,993	-0.97%
2019/03/18	20	25.84	0	0.00	25.90	20	2,920	0.68%
2019/03/15	65.1	26.39	102	26.58	26.55	-36.9	2,839	-1.30%	大賣/
2019/03/14	25	24.34	122	24.24	24.80	-97	2,483	-3.91%	大賣/
2019/03/13	83	23.70	4	23.60	23.70	79	2,236	3.53%
2019/03/12	30	23.53	14	23.34	23.60	16	2,116	0.76%
2019/03/11	39	22.80	107	22.58	22.80	-68	1,926	-3.53%	大賣/
2019/03/08	123	21.27	5	21.05	21.85	118	1,892	6.23%	大買/鉅額交易
2019/03/07	23	22.07	3	22.60	21.85	20	1,876	1.07%
2019/03/06	1	22.35	1	22.55	22.35	0	1,872	0.00%
2019/03/05	13	22.90	7	23.18	22.75	6	1,845	0.33%
2019/03/04	17	22.62	2	22.35	22.50	15	1,719	0.87%
2019/02/27	2	22.43	10	22.10	22.50	-8	1,663	-0.48%
2019/02/26	44	22.39	6	22.48	22.65	38	1,581	2.40%
2019/02/25	42	21.21	4	21.05	21.65	38	1,320	2.88%
2019/02/22	21	20.13	1	20.25	20.00	20	1,160	1.72%
2019/02/21	6	20.23	6	20.35	20.25	0	1,155	0.00%
2019/02/20	5	20.24	0	0.00	20.25	5	1,150	0.43%
2019/02/19	45	20.27	34	20.31	20.35	11	1,135	0.97%
2019/02/18	9	19.18	0	0.00	19.50	9	1,021	0.88%
2019/02/14	0	0.00	19	18.99	18.70	-19	1,009	-1.88%
2019/02/13	11	18.25	4	18.21	18.30	7	988	0.71%
2019/02/12	13	18.12	0	0.00	18.10	13	998	1.30%
2019/02/11	0	0.00	24	18.26	18.15	-24	997	-2.40%
2019/01/30	0	0.00	28	18.03	17.90	-28	1,000	-2.80%
2019/01/29	0	0.00	1	17.45	17.45	-1	1,003	-0.10%
2019/01/28	12	17.70	0	0.00	17.60	12	1,051	1.14%
2019/01/25	18	17.65	0	0.00	17.60	18	1,061	1.70%
2019/01/24	13	17.66	0	0.00	17.65	13	1,075	1.21%
2019/01/23	5	17.65	0	0.00	17.60	5	1,091	0.46%
2019/01/22	5	17.87	1	18.00	17.80	4	1,097	0.36%
2019/01/21	1	17.95	0	0.00	18.00	1	1,107	0.09%
2019/01/18	0	0.00	1	18.25	18.30	-1	1,131	-0.09%
2019/01/15	1	18.70	0	0.00	18.65	1	1,190	0.08%
2019/01/14	0	0.00	21	18.25	19.15	-21	1,133	-1.85%
2019/01/09	1	16.50	0	0.00	16.60	1	1,292	0.08%
2019/01/08	2	16.50	18	16.69	16.50	-16	1,304	-1.23%
2019/01/07	1	15.15	32	15.75	16.15	-31	1,282	-2.42%
2019/01/04	31	14.54	0	0.00	14.70	31	1,293	2.40%
2019/01/03	19	15.56	0	0.00	15.10	19	1,304	1.46%
2018/12/28	1	16.60	0	0.00	16.65	1	1,347	0.07%
2018/12/27	0	0.00	20	16.99	16.80	-20	1,380	-1.45%
2018/12/26	2	17.23	0	0.00	16.80	2	1,407	0.14%
2018/12/25	3	17.30	0	0.00	17.20	3	1,494	0.20%
2018/12/24	2	17.85	0	0.00	17.85	2	1,506	0.13%
2018/12/22	2	17.95	0	0.00	17.90	2	1,529	0.13%
2018/12/20	10	18.05	0	0.00	17.95	10	1,573	0.64%
2018/12/18	0	0.00	2	18.25	18.20	-2	1,709	-0.12%
2018/12/17	0	0.00	18	18.53	18.45	-18	1,714	-1.05%
2018/12/14	1	18.65	41	18.64	18.60	-40	1,728	-2.31%
2018/12/13	34	19.08	1	19.05	19.00	33	1,740	1.90%
2018/12/12	25	19.02	1	19.10	19.10	24	1,736	1.38%
2018/12/10	1	18.50	0	0.00	18.55	1	1,734	0.06%
2018/12/07	0	0.00	1	18.50	18.45	-1	1,720	-0.06%
2018/12/06	0	0.00	40	19.02	18.30	-40	1,721	-2.32%
2018/12/05	33	19.46	6	19.40	19.55	27	1,707	1.58%
2018/12/04	9	19.92	5	19.70	19.35	4	1,714	0.23%
2018/12/03	7	19.28	0	0.00	19.35	7	1,695	0.41%
2018/11/30	0	0.00	1	18.65	18.90	-1	1,667	-0.06%
2018/11/28	1	18.85	1	18.90	18.90	0	1,799	0.00%
2018/11/26	0	0.00	1	18.70	18.85	-1	1,840	-0.05%
2018/11/22	1	18.65	6	18.92	18.65	-5	1,915	-0.26%
2018/11/21	1	18.30	2	18.18	18.30	-1	1,881	-0.05%
2018/11/20	6	18.35	25	18.50	18.20	-19	1,880	-1.01%
2018/11/19	25	18.56	1	18.75	18.50	24	1,874	1.28%
2018/11/16	1	18.95	2	19.08	18.70	-1	1,868	-0.05%
2018/11/15	0	0.00	2	19.20	19.10	-2	1,869	-0.11%
2018/11/14	4	19.80	0	0.00	19.35	4	1,867	0.21%
2018/11/12	1	19.15	6	19.53	19.75	-5	1,853	-0.27%
2018/11/09	2	19.55	0	0.00	19.20	2	1,857	0.11%
2018/11/05	10	19.70	10	18.95	19.80	0	1,994	0.00%
2018/11/02	10	18.98	0	0.00	18.90	10	2,295	0.44%
2018/11/01	0	0.00	15	19.14	18.80	-15	2,346	-0.64%
2018/10/31	4	19.00	0	0.00	19.00	4	2,381	0.17%
2018/10/26	0	0.00	3	18.30	18.05	-3	2,435	-0.12%
2018/10/25	4	19.03	25	19.48	18.85	-21	2,505	-0.84%
2018/10/24	11	20.25	44	20.50	20.15	-33	2,593	-1.27%
2018/10/23	15	20.90	156	21.28	20.40	-141	2,650	-5.32%	大賣/鉅額交易
2018/10/22	9	20.88	7	21.09	20.85	2	2,795	0.07%
2018/10/19	31	20.69	22	20.96	21.00	9	3,075	0.29%
2018/10/18	70	20.83	11	21.00	20.80	59	3,093	1.91%
2018/10/17	74	20.28	5	20.20	20.00	69	3,130	2.20%
2018/10/16	33	19.29	10	19.50	19.45	23	3,148	0.73%
2018/10/15	55	19.07	2	18.95	18.85	53	3,351	1.58%
2018/10/12	2	19.15	2	18.75	19.05	0	3,467	0.00%
2018/10/11	2	18.08	0	0.00	17.85	2	3,471	0.06%
2018/10/05	4	19.40	0	0.00	20.40	4	3,504	0.11%
2018/10/03	0	0.00	11	20.49	20.85	-11	3,532	-0.31%
2018/10/02	0	0.00	11	20.45	20.15	-11	3,588	-0.31%
2018/09/28	1	19.90	0	0.00	19.55	1	3,838	0.03%
2018/09/27	10	20.13	0	0.00	20.00	10	4,022	0.25%
2018/09/26	10	20.33	5	20.32	20.35	5	4,229	0.12%
2018/09/25	2	20.10	5	19.40	20.10	-3	4,312	-0.07%
2018/09/20	5	18.80	0	0.00	18.70	5	4,839	0.10%
2018/09/07	4	19.50	0	0.00	19.40	4	5,872	0.07%
2018/09/06	0	0.00	1	21.10	20.70	-1	5,890	-0.02%
2018/09/04	38	22.59	2	21.80	21.80	36	6,012	0.60%
2018/09/03	2	21.65	3	21.70	22.25	-1	5,932	-0.02%
2018/08/31	0	0.00	30	21.25	21.25	-30	5,957	-0.50%
2018/08/30	30	21.10	3	20.72	21.40	27	6,010	0.45%
2018/08/29	0	0.00	11	21.01	21.05	-11	6,121	-0.18%
2018/08/22	2	20.85	0	0.00	20.65	2	6,076	0.03%
2018/08/21	4	20.58	0	0.00	20.55	4	6,064	0.07%
2018/08/16	10	20.95	0	0.00	20.75	10	6,032	0.17%
2018/08/14	0	0.00	11	21.03	21.30	-11	5,989	-0.18%
2018/08/13	4	21.68	1	22.15	21.35	3	5,955	0.05%
2018/08/10	0	0.00	10	22.75	22.65	-10	5,900	-0.17%
2018/08/09	18	23.48	29	23.43	23.20	-11	5,820	-0.19%
2018/08/08	1	22.50	12	22.51	22.40	-11	5,472	-0.20%
2018/08/06	2	21.55	2	21.70	21.90	0	5,355	0.00%
2018/08/03	1	22.15	0	0.00	21.90	1	5,331	0.02%
2018/08/02	10	22.09	5	22.13	22.05	5	5,304	0.09%
2018/08/01	21	22.68	3	22.75	22.65	18	5,263	0.34%
2018/07/31	4	22.90	2	22.90	22.55	2	5,159	0.04%
2018/07/30	15	22.83	1	22.70	22.70	14	5,042	0.28%
2018/07/27	1	22.55	13	22.82	23.10	-12	4,957	-0.24%
2018/07/26	5	23.28	6	22.68	22.30	-1	4,745	-0.02%
2018/07/25	2	22.40	7	22.55	22.30	-5	4,436	-0.11%
2018/07/24	34	22.48	25	22.61	22.55	9	4,371	0.21%
2018/07/23	0	0.00	8	21.64	21.95	-8	4,187	-0.19%
2018/07/20	58	21.77	17	22.49	22.50	41	4,097	1.00%
2018/07/19	1	21.30	7	21.03	21.00	-6	3,865	-0.16%
2018/07/17	0	0.00	4	21.08	20.60	-4	3,696	-0.11%
2018/07/16	4	21.53	10	21.65	21.25	-6	3,664	-0.16%
2018/07/13	3	21.88	2	21.98	21.95	1	3,625	0.03%
2018/07/12	0	0.00	12	21.79	21.80	-12	3,576	-0.34%
2018/07/11	1	21.85	0	0.00	21.60	1	3,529	0.03%
2018/07/10	0	0.00	16	21.98	22.00	-16	3,479	-0.46%
2018/07/09	22	23.78	41	23.87	23.30	-19	3,332	-0.57%
2018/07/06	4	21.74	1	21.45	21.90	3	3,114	0.10%
2018/07/05	22	22.68	7	22.81	22.15	15	3,041	0.49%
2018/07/04	2	21.93	42	22.91	23.45	-40	2,842	-1.41%
2018/07/03	15	21.62	9	21.97	21.35	6	2,604	0.23%
2018/07/02	9	21.29	3	21.10	21.20	6	2,458	0.24%
2018/06/29	119	22.00	20	21.82	22.15	99	2,342	4.23%	大買/
2018/06/28	48	19.81	96	19.32	20.80	-48	1,846	-2.60%
2018/06/27	64	18.91	11	18.93	18.95	53	1,463	3.62%
2018/06/25	2	18.60	1	18.30	18.20	1	1,260	0.08%
2018/06/22	0	0.00	5	17.94	17.85	-5	1,093	-0.46%
2018/06/21	1	18.00	2	17.85	17.85	-1	1,066	-0.09%
2018/06/20	1	18.35	6	18.43	18.40	-5	1,018	-0.49%
2018/06/19	4	18.68	1	18.80	17.90	3	978	0.31%
2018/06/15	7	19.26	2	17.65	18.85	5	951	0.53%
2018/06/14	6	18.25	24	17.97	17.80	-18	774	-2.32%
2018/06/13	26	17.83	10	18.20	18.20	16	719	2.22%
2018/06/08	2	17.25	2	17.40	17.30	0	526	0.00%
2018/06/07	2	16.80	0	0.00	16.95	2	458	0.44%
2018/06/06	4	17.18	10	16.49	17.30	-6	390	-1.54%
2018/06/05	7	15.60	1	14.75	15.75	6	258	2.32%
2018/04/20	0	13.80	0	0.00	13.95	0	316	0.00%
2018/03/26	0	14.75	0	0.00	14.70	0	375	0.00%
2018/03/23	0	0.00	1	15.00	14.80	-1	426	-0.23%
2018/03/22	1	15.55	0	0.00	15.20	1	455	0.22%
2018/03/21	0	0.00	1	14.60	15.50	-1	418	-0.24%
2018/03/19	0	0.00	10	14.85	14.80	-10	399	-2.50%
2018/03/16	2	14.90	0	0.00	14.80	2	400	0.50%
2018/03/15	0	0.00	5	14.90	15.10	-5	399	-1.25%
2018/03/09	10	14.85	0	0.00	14.70	10	388	2.57%
2018/03/08	20	15.81	5	15.62	15.30	15	381	3.93%
2018/02/23	1	13.90	0	0.00	14.00	1	348	0.29%
2018/02/22	0	0.00	2	13.80	13.85	-2	346	-0.58%
2018/02/06	1	13.25	0	0.00	12.80	1	345	0.29%
2018/02/02	1	14.35	0	0.00	14.35	1	348	0.29%
2018/01/30	0	0.00	2	14.80	14.70	-2	360	-0.56%
2018/01/23	10	14.30	0	0.00	14.45	10	377	2.65%
2018/01/12	0	15.45	0	0.00	15.45	0	379	0.00%
2018/01/04	2	16.00	0	0.00	15.85	2	413	0.48%