炎洲 (4306)-台灣摩根士丹利券商分點個股進出

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

炎洲

(4306)

可現股當沖

股價
19.45
漲跌
▲0.35
漲幅
+1.83%
成交量
10,321張
產業
上市塑膠類股
203人加入追蹤

立即追蹤
本地時間:13:30(已收盤)

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

炎洲 (4306)籌碼相關－台灣摩根士丹利券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

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

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/18	139	18.74	248	18.81	19.10	-109	3,477	-3.13%	大買/大賣/鉅額交易
2024/04/17	3	18.30	58	18.28	18.30	-55	3,383	-1.63%
2024/04/16	22	18.20	91	18.15	18.00	-69	3,375	-2.04%
2024/04/15	48	19.19	19	19.10	19.00	29	3,250	0.89%
2024/04/12	23	19.36	12	19.40	19.35	11	3,197	0.34%
2024/04/11	43	19.79	2	19.70	19.70	41	3,116	1.32%
2024/04/10	55	20.16	0	0.00	20.05	55	3,064	1.80%
2024/04/09	27	20.00	7	19.99	20.10	20	2,997	0.67%
2024/04/08	933	19.91	0	0.00	20.00	933	2,905	32.11%	大買/鉅額交易
2024/04/03	118	18.81	1	18.85	18.80	117	2,666	4.39%	大買/鉅額交易
2024/04/02	56	18.90	11	18.84	18.75	45	2,657	1.69%
2024/04/01	65	18.83	0	0.00	18.85	65	2,637	2.46%
2024/03/28	110	18.86	122	18.80	18.75	-12	2,573	-0.47%	大買/大賣/
2024/03/27	50	18.36	1	18.25	18.40	49	2,429	2.02%
2024/03/26	10	18.08	33	18.09	18.00	-23	2,398	-0.96%
2024/03/25	83	18.31	161	18.32	18.25	-78	2,389	-3.26%	大賣/
2024/03/22	100	18.25	0	0.00	18.25	100	2,399	4.17%
2024/03/21	32	18.20	0	0.00	18.20	32	2,417	1.32%
2024/03/20	10	18.06	39	18.09	18.10	-29	2,460	-1.18%
2024/03/19	20	17.89	6	17.85	17.85	14	2,468	0.57%
2024/03/18	51	17.75	28	17.75	17.80	23	2,505	0.92%
2024/03/15	82	17.91	79	18.00	17.80	3	2,524	0.12%
2024/03/14	283	17.83	117	17.79	17.85	166	2,538	6.54%	大買/大賣/鉅額交易
2024/03/13	122	17.71	49	17.75	17.75	73	2,583	2.83%	大買/
2024/03/12	154	17.83	20	17.83	17.80	134	2,592	5.17%	大買/鉅額交易
2024/03/11	17	18.10	42	18.17	18.10	-25	2,550	-0.98%
2024/03/08	58	18.18	226	18.31	18.15	-168	2,518	-6.67%	大賣/鉅額交易
2024/03/07	201	18.20	104	18.35	18.80	97	2,456	3.95%	大買/大賣/
2024/03/06	386	18.32	51	18.47	18.25	335	2,170	15.44%	大買/鉅額交易
2024/03/05	74	17.06	30	17.03	17.00	44	1,826	2.41%
2024/03/04	57	17.01	28	16.98	16.95	29	1,817	1.60%
2024/03/01	24	17.05	33	17.02	17.00	-9	1,827	-0.49%
2024/02/29	31	17.05	29	17.09	17.05	2	1,839	0.11%
2024/02/27	0	0.00	33	17.05	17.00	-33	1,829	-1.80%
2024/02/26	0	0.00	37	17.20	17.15	-37	1,815	-2.04%
2024/02/23	0	0.00	36	17.20	17.15	-36	1,811	-1.99%
2024/02/22	0	0.00	37	17.30	17.30	-37	1,819	-2.03%
2024/02/21	0	0.00	107	17.28	17.25	-107	1,819	-5.88%	大賣/鉅額交易
2024/02/20	0	0.00	36	17.45	17.35	-36	1,808	-1.99%
2024/02/19	0	0.00	14	17.53	17.55	-14	1,791	-0.78%
2024/02/16	31	17.25	1	16.95	17.25	30	1,774	1.69%
2024/02/15	3	16.85	75	16.83	16.80	-72	1,751	-4.11%
2024/02/05	15	17.00	6	16.91	17.00	9	1,745	0.52%
2024/02/02	1	16.95	56	16.97	17.00	-55	1,743	-3.15%
2024/02/01	13	16.97	0	0.00	17.00	13	1,766	0.74%
2024/01/31	1	16.95	3	16.93	16.90	-2	1,763	-0.11%
2024/01/30	10	17.02	16	17.03	17.00	-6	1,763	-0.34%
2024/01/29	136	17.09	18	17.10	17.10	118	1,763	6.69%	大買/鉅額交易
2024/01/26	22	16.95	82	16.88	16.85	-60	1,742	-3.44%
2024/01/25	17	16.95	15	16.96	17.00	2	1,746	0.11%
2024/01/24	0	0.00	82	16.91	16.85	-82	1,742	-4.71%
2024/01/23	14	16.78	139	16.82	16.75	-125	1,751	-7.14%	大賣/鉅額交易
2024/01/22	10	16.75	111	16.72	16.65	-101	1,780	-5.67%	大賣/鉅額交易
2024/01/19	0	0.00	99	16.72	16.80	-99	1,766	-5.61%
2024/01/18	0	0.00	51	16.60	16.55	-51	1,761	-2.90%
2024/01/17	119	16.60	226	16.64	16.55	-107	1,761	-6.07%	大買/大賣/鉅額交易
2024/01/16	72	16.87	213	16.93	16.95	-141	1,722	-8.19%	大賣/鉅額交易
2024/01/15	49	17.29	81	17.33	17.25	-32	1,696	-1.89%
2024/01/12	0	0.00	67	17.18	17.15	-67	1,707	-3.92%
2024/01/11	5	17.22	0	0.00	17.20	5	1,739	0.29%
2024/01/10	159	17.18	49	17.27	17.20	110	1,852	5.94%	大買/鉅額交易
2024/01/09	17	17.65	18	17.64	17.50	-1	1,846	-0.05%
2024/01/08	20	17.75	2	17.70	17.70	18	1,869	0.96%
2024/01/05	29	17.59	1	17.70	17.55	28	1,870	1.50%
2024/01/04	19	17.69	2	17.68	17.60	17	1,885	0.90%
2024/01/03	7	17.66	28	17.67	17.65	-21	1,969	-1.07%
2024/01/02	43	17.72	17	17.73	17.75	26	1,972	1.32%
2023/12/29	0	0.00	43	17.75	17.70	-43	1,970	-2.18%
2023/12/28	9	17.80	8	17.89	17.80	1	1,971	0.05%
2023/12/27	32	17.90	8	17.87	17.95	24	1,960	1.22%
2023/12/26	104	17.61	7	17.60	17.65	97	1,958	4.95%	大買/
2023/12/25	0	0.00	14	17.85	17.85	-14	2,004	-0.70%
2023/12/22	183	17.79	71	17.80	17.70	112	1,999	5.60%	大買/鉅額交易
2023/12/21	98	18.05	46	18.13	17.95	52	1,973	2.64%
2023/12/20	103	18.42	0	0.00	18.40	103	1,930	5.34%	大買/鉅額交易
2023/12/19	320	18.21	0	0.00	18.30	320	1,911	16.74%	大買/鉅額交易
2023/12/18	89	18.44	43	18.55	18.40	46	1,868	2.46%
2023/12/15	607	18.31	0	0.00	18.30	607	1,856	32.70%	大買/鉅額交易
2023/12/14	497	18.15	11	18.16	18.05	486	1,757	27.66%	大買/鉅額交易
2023/12/13	387	18.13	1	18.05	18.10	386	1,718	22.46%	大買/鉅額交易
2023/12/12	191	18.03	1	17.85	17.95	190	1,675	11.34%	大買/鉅額交易
2023/12/11	232	17.91	80	17.99	17.95	152	1,651	9.21%	大買/鉅額交易
2023/12/08	189	17.78	2	17.75	17.75	187	1,580	11.83%	大買/鉅額交易
2023/12/07	333	17.61	0	0.00	17.55	333	1,520	21.91%	大買/鉅額交易
2023/12/06	15	17.28	2	17.20	17.35	13	1,461	0.89%
2023/12/05	98	17.23	0	0.00	17.30	98	1,440	6.80%
2023/12/04	191	17.04	1	17.35	17.20	190	1,422	13.35%	大買/鉅額交易
2023/12/01	85	16.85	0	0.00	16.95	85	1,341	6.33%
2023/11/30	93	16.71	0	0.00	16.75	93	1,333	6.98%
2023/11/29	2	16.85	5	16.95	16.85	-3	1,335	-0.22%
2023/11/28	23	16.97	15	16.92	16.90	8	1,342	0.60%
2023/11/27	57	16.91	0	0.00	16.80	57	1,321	4.31%
2023/11/24	8	16.74	8	16.75	16.75	0	1,297	0.00%
2023/11/22	70	16.72	0	0.00	16.75	70	1,291	5.42%
2023/11/21	114	16.85	6	16.58	16.70	108	1,287	8.39%	大買/鉅額交易
2023/11/20	0	0.00	15	16.50	16.60	-15	1,258	-1.19%
2023/11/17	10	16.43	15	16.41	16.40	-5	1,253	-0.40%
2023/11/16	9	16.33	20	16.30	16.35	-11	1,274	-0.86%
2023/11/15	0	0.00	30	16.21	16.30	-30	1,279	-2.35%
2023/11/14	1	16.25	16	16.21	16.15	-15	1,292	-1.16%
2023/11/13	16	16.21	10	16.30	16.25	6	1,297	0.46%
2023/11/10	39	16.46	0	0.00	16.45	39	1,289	3.02%
2023/11/09	175	16.55	3.9	16.54	16.45	171.1	1,304	13.12%	大買/鉅額交易
2023/11/08	17	16.24	2	16.20	16.30	15	1,303	1.15%
2023/11/07	12	16.20	7	16.15	16.15	5	1,303	0.38%
2023/11/06	27	16.31	6	16.24	16.30	21	1,310	1.60%
2023/11/03	14	16.20	8	16.10	16.10	6	1,304	0.46%
2023/11/02	21	16.13	5	16.21	16.15	16	1,306	1.22%
2023/11/01	23	16.10	1	16.05	16.10	22	1,294	1.70%
2023/10/31	38	16.21	63	16.23	16.00	-25	1,294	-1.93%
2023/10/30	119	16.54	75	16.44	16.50	44	1,281	3.43%	大買/
2023/10/27	10	16.02	13	16.04	16.00	-3	1,244	-0.24%
2023/10/26	16	15.95	38	15.90	15.95	-22	1,268	-1.73%
2023/10/25	10	15.98	33	16.02	15.95	-23	1,262	-1.82%
2023/10/24	21	16.02	46	16.04	16.00	-25	1,262	-1.98%
2023/10/23	1	15.95	44	16.03	15.95	-43	1,260	-3.41%
2023/10/20	55	15.89	54	15.93	16.10	1	1,261	0.08%
2023/10/19	23	16.04	87	16.06	16.05	-64	1,255	-5.10%
2023/10/18	4,458	16.42	1,029	16.43	16.30	3,429	1,226	279.57%	大買/大賣/鉅額交易
2023/10/17	8	16.64	166	16.81	16.60	-158	1,113	-14.19%	大賣/鉅額交易
2023/10/16	566	16.86	54	16.86	16.80	512	1,109	46.14%	大買/鉅額交易
2023/10/13	51	16.68	14	16.70	16.65	37	1,125	3.29%
2023/10/12	394	16.70	48	16.72	16.75	346	1,144	30.23%	大買/鉅額交易
2023/10/11	804	16.56	21	16.50	16.70	783	1,135	68.94%	大買/鉅額交易
2023/10/06	116	16.09	0	0.00	16.15	116	1,058	10.96%	大買/鉅額交易
2023/10/05	77	16.11	0	0.00	16.10	77	1,083	7.11%
2023/10/04	134	16.04	0	0.00	16.10	134	1,109	12.07%	大買/鉅額交易
2023/10/03	77	16.03	0	0.00	15.95	77	1,108	6.95%
2023/10/02	83	16.17	0	0.00	16.20	83	1,101	7.54%
2023/09/28	526	16.13	0	0.00	16.25	526	1,101	47.76%	大買/鉅額交易
2023/09/27	33	15.63	0	0.00	15.70	33	1,023	3.22%
2023/09/26	22	15.54	0	0.00	15.50	22	1,022	2.15%
2023/09/25	1	15.65	21	15.65	15.60	-20	1,022	-1.96%
2023/09/22	6	15.62	10	15.60	15.60	-4	1,023	-0.39%
2023/09/21	3	15.80	46	15.84	15.80	-43	1,017	-4.23%
2023/09/20	208	15.92	5	15.90	15.95	203	1,005	20.19%	大買/鉅額交易
2023/09/19	9	15.69	0	0.00	15.60	9	986	0.91%
2023/09/18	9	15.61	0	0.00	15.70	9	988	0.91%
2023/09/15	2	15.55	6	15.53	15.50	-4	988	-0.40%
2023/09/14	44	15.61	0	0.00	15.60	44	995	4.42%
2023/09/13	54	15.49	0	0.00	15.45	54	980	5.51%
2023/09/12	2	15.35	0	0.00	15.35	2	993	0.20%
2023/09/11	3	15.35	0	0.00	15.40	3	1,001	0.30%
2023/09/08	32	15.29	0	0.00	15.30	32	1,003	3.19%
2023/09/07	1	15.20	0	0.00	15.25	1	1,009	0.10%
2023/09/05	0	0.00	3	15.38	15.40	-3	1,048	-0.29%
2023/09/04	34	15.39	2	15.35	15.40	32	1,054	3.04%
2023/09/01	18	15.07	1	15.10	15.35	17	1,043	1.63%
2023/08/31	38	15.05	10	15.02	15.05	28	1,026	2.73%
2023/08/30	0	0.00	20	14.95	15.00	-20	1,020	-1.96%
2023/08/29	0	0.00	7	14.95	14.95	-7	1,030	-0.68%
2023/08/28	0	0.00	4	15.00	14.95	-4	1,035	-0.39%
2023/08/25	18	15.03	8	15.00	15.00	10	1,047	0.95%
2023/08/24	0	0.00	30	15.03	15.05	-30	1,058	-2.83%
2023/08/23	30	15.09	29	15.05	15.05	1	1,063	0.09%
2023/08/22	19	14.99	5	14.89	15.05	14	1,085	1.29%
2023/08/21	0	0.00	9	14.69	14.75	-9	1,068	-0.84%
2023/08/18	52	14.63	43	14.57	14.65	9	1,067	0.84%
2023/08/17	8	14.55	49	14.52	14.55	-41	1,051	-3.90%
2023/08/16	2	14.50	9	14.53	14.50	-7	1,060	-0.66%
2023/08/15	0	0.00	147	14.59	14.60	-147	1,062	-13.84%	大賣/鉅額交易
2023/08/14	14	14.69	137	14.62	14.65	-123	1,047	-11.74%	大賣/鉅額交易
2023/08/11	2	14.50	11	14.52	14.50	-9	1,027	-0.88%
2023/08/10	0	0.00	72	14.45	14.55	-72	1,035	-6.95%
2023/08/09	0	0.00	9	14.59	14.60	-9	1,052	-0.85%
2023/08/08	0	0.00	22	14.60	14.60	-22	1,103	-1.99%
2023/08/07	3	14.67	15	14.68	14.65	-12	1,133	-1.06%
2023/08/04	0	0.00	19	14.70	14.75	-19	1,141	-1.66%
2023/08/02	38	14.75	21	14.61	14.65	17	1,153	1.47%
2023/08/01	2	14.75	102	14.77	14.75	-100	1,159	-8.63%	大賣/
2023/07/31	4	14.85	356	14.92	14.85	-352	1,171	-30.04%	大賣/鉅額交易
2023/07/28	0	0.00	20	14.63	14.65	-20	1,175	-1.70%
2023/07/27	2	14.60	79	14.66	14.70	-77	1,199	-6.42%
2023/07/26	15	14.56	53	14.52	14.55	-38	1,229	-3.09%
2023/07/25	2	14.25	63	14.44	14.50	-61	1,250	-4.88%
2023/07/24	2	14.30	34	14.25	14.25	-32	1,258	-2.54%
2023/07/21	3	14.32	31	14.30	14.40	-28	1,277	-2.19%
2023/07/20	8	14.44	2	14.43	14.40	6	1,324	0.45%
2023/07/19	3	14.67	102	14.49	14.45	-99	1,346	-7.35%	大賣/
2023/07/18	25	14.84	162	14.71	14.75	-137	1,345	-10.18%	大賣/鉅額交易
2023/07/17	5	15.65	46	15.65	15.65	-41	1,313	-3.12%
2023/07/14	5	15.40	114	15.56	15.60	-109	1,291	-8.44%	大賣/鉅額交易
2023/07/13	2	15.45	225	15.42	15.40	-223	1,295	-17.21%	大賣/鉅額交易
2023/07/12	1	15.40	160	15.45	15.45	-159	1,299	-12.24%	大賣/鉅額交易
2023/07/11	2	15.75	186	15.69	15.65	-184	1,310	-14.04%	大賣/鉅額交易
2023/07/10	1	15.80	50	15.80	15.80	-49	1,327	-3.69%
2023/07/07	1	15.85	63	15.80	15.90	-62	1,340	-4.63%
2023/07/06	1	15.85	34	15.88	15.90	-33	1,361	-2.42%
2023/07/05	1	15.95	6	15.95	15.95	-5	1,354	-0.37%
2023/07/04	1	15.90	10	15.90	15.90	-9	1,365	-0.66%
2023/07/03	1	15.80	17	15.86	15.85	-16	1,396	-1.15%
2023/06/30	0	0.00	9	15.79	15.80	-9	1,407	-0.64%
2023/06/29	1	15.80	30	15.80	15.80	-29	1,433	-2.02%
2023/06/28	17	15.77	7	15.80	15.80	10	1,452	0.69%
2023/06/27	5	15.75	26	15.76	15.70	-21	1,472	-1.43%
2023/06/26	2	15.95	37	15.91	15.90	-35	1,503	-2.33%
2023/06/21	0	0.00	96	15.84	15.95	-96	1,528	-6.28%
2023/06/20	0	0.00	124	15.99	15.95	-124	1,554	-7.97%	大賣/鉅額交易
2023/06/19	0	0.00	8	16.10	16.10	-8	1,683	-0.48%
2023/06/16	28	16.01	33	16.05	16.05	-5	1,725	-0.29%
2023/06/15	0	0.00	106	16.11	16.15	-106	1,762	-6.01%	大賣/鉅額交易
2023/06/14	2	16.10	6	16.15	16.15	-4	1,784	-0.22%
2023/06/13	4	16.03	31	15.98	16.05	-27	1,870	-1.44%
2023/06/12	3	16.02	0	0.00	15.95	3	1,863	0.16%
2023/06/09	10	16.09	12	16.05	16.05	-2	1,837	-0.11%
2023/06/08	2	16.23	9	16.20	16.20	-7	1,821	-0.38%
2023/06/07	0	0.00	16	16.30	16.30	-16	1,817	-0.88%
2023/06/06	21	16.22	13	16.22	16.25	8	1,816	0.44%
2023/06/05	16	16.17	25	16.17	16.20	-9	1,817	-0.50%
2023/06/02	4	16.13	37	16.11	16.10	-33	1,818	-1.81%
2023/06/01	2	16.00	28	16.13	16.15	-26	1,827	-1.42%
2023/05/31	2	16.00	41	15.95	15.95	-39	1,826	-2.14%
2023/05/30	5	16.06	5	16.07	16.10	0	1,812	0.00%
2023/05/29	14	16.23	13	16.19	16.15	1	1,800	0.06%
2023/05/26	9	16.22	104	16.22	16.20	-95	1,793	-5.30%	大賣/
2023/05/25	17	16.54	8	16.51	16.45	9	1,776	0.51%
2023/05/24	6	16.56	22	16.58	16.65	-16	1,764	-0.91%
2023/05/23	3	16.55	12	16.55	16.60	-9	1,761	-0.51%
2023/05/22	74	16.51	1	16.55	16.55	73	1,764	4.14%
2023/05/19	8	16.59	0	0.00	16.55	8	1,747	0.46%
2023/05/18	29	16.67	5	16.60	16.70	24	1,739	1.38%
2023/05/17	16	16.61	23	16.61	16.65	-7	1,732	-0.40%
2023/05/16	0	0.00	61	16.49	16.55	-61	1,726	-3.53%
2023/05/15	6	16.56	35	16.34	16.45	-29	1,716	-1.69%
2023/05/12	166	16.96	16	16.77	16.70	150	1,691	8.87%	大買/鉅額交易
2023/05/11	82	16.68	1	16.65	16.75	81	1,640	4.94%
2023/05/10	25	16.97	2	16.95	17.00	23	1,609	1.43%
2023/05/09	19	16.98	0	0.00	17.00	19	1,602	1.19%
2023/05/08	43	17.00	1	16.95	17.00	42	1,588	2.64%
2023/05/05	111	16.79	0	0.00	16.90	111	1,575	7.05%	大買/鉅額交易
2023/05/04	165	16.90	21	16.91	16.85	144	1,559	9.24%	大買/鉅額交易
2023/05/03	120	17.18	0	0.00	17.05	120	1,532	7.83%	大買/鉅額交易
2023/05/02	223	17.34	0	0.00	17.30	223	1,508	14.79%	大買/鉅額交易
2023/04/28	117	17.13	0	0.00	17.15	117	1,473	7.94%	大買/鉅額交易
2023/04/27	75	17.06	0	0.00	17.05	75	1,448	5.18%
2023/04/26	210	17.03	0	0.00	17.10	210	1,433	14.65%	大買/鉅額交易
2023/04/25	140	16.96	0	0.00	16.90	140	1,402	9.98%	大買/鉅額交易
2023/04/24	316	16.78	0	0.00	16.90	316	1,346	23.48%	大買/鉅額交易
2023/04/21	111	16.51	0	0.00	16.60	111	1,326	8.37%	大買/鉅額交易
2023/04/20	218	16.52	0	0.00	16.55	218	1,305	16.69%	大買/鉅額交易
2023/04/19	148	16.61	0	0.00	16.60	148	1,286	11.50%	大買/鉅額交易
2023/04/18	35	16.64	6	16.75	16.65	29	1,268	2.29%
2023/04/17	167	16.85	0	0.00	16.85	167	1,248	13.38%	大買/鉅額交易
2023/04/14	60	16.81	55	16.81	16.80	5	1,228	0.41%
2023/04/13	212	16.60	0	0.00	16.65	212	1,183	17.91%	大買/鉅額交易
2023/04/12	186	16.47	0	0.00	16.50	186	1,135	16.37%	大買/鉅額交易
2023/04/11	86	16.48	0	0.00	16.50	86	1,116	7.70%
2023/04/10	15	16.40	0	0.00	16.40	15	1,091	1.37%
2023/04/07	51	16.54	8	16.54	16.55	43	1,075	4.00%
2023/04/06	259	16.53	0	0.00	16.50	259	1,058	24.47%	大買/鉅額交易
2023/03/31	89	16.39	0	0.00	16.40	89	1,023	8.70%
2023/03/30	32	16.36	0	0.00	16.30	32	1,007	3.18%
2023/03/29	48	16.19	0	0.00	16.25	48	978	4.90%
2023/03/28	19	16.35	7	16.36	16.25	12	963	1.25%
2023/03/27	57	16.50	17	16.41	16.40	40	938	4.26%
2023/03/24	4	16.06	0	0.00	16.10	4	884	0.45%
2023/03/22	132	16.32	209	16.40	16.25	-77	821	-9.37%	大買/大賣/
2023/03/21	0	0.00	53	15.93	15.90	-53	671	-7.89%
2023/03/20	0	0.00	45	15.63	15.90	-45	628	-7.16%
2023/03/17	178	15.37	0	0.00	15.40	178	567	31.35%	大買/鉅額交易
2023/03/16	66	15.45	10	15.32	15.15	56	537	10.41%
2023/03/15	0	0.00	7	14.85	14.85	-7	450	-1.55%
2023/03/13	23	14.85	0	0.00	14.85	23	465	4.94%
2023/03/10	3	14.90	0	0.00	14.80	3	471	0.64%
2023/03/09	0	0.00	1	15.00	15.05	-1	482	-0.21%
2023/03/08	0	0.00	14	15.06	15.05	-14	491	-2.85%
2023/03/07	0	0.00	9	15.18	15.20	-9	493	-1.82%
2023/03/06	0	0.00	29	15.23	15.15	-29	490	-5.91%
2023/03/03	55	14.86	0	0.00	14.90	55	472	11.63%
2023/02/24	20	14.75	0	0.00	14.75	20	477	4.19%
2023/02/23	50	14.75	0	0.00	14.80	50	477	10.48%
2023/02/22	0	0.00	1	14.60	14.70	-1	469	-0.21%
2023/02/20	3	14.70	0	0.00	14.75	3	474	0.63%
2023/02/17	21	14.54	0	0.00	14.60	21	488	4.30%
2023/02/16	2	14.50	0	0.00	14.55	2	500	0.40%
2023/02/15	3	14.58	0	0.00	14.50	3	512	0.59%
2023/02/14	3	14.55	0	0.00	14.60	3	513	0.58%
2023/02/08	16	14.70	0	0.00	14.70	16	511	3.13%
2023/02/07	15	14.65	0	0.00	14.65	15	512	2.93%
2023/01/31	5	14.60	0	0.00	14.60	5	507	0.98%
2023/01/30	4	14.51	0	0.00	14.50	4	507	0.79%
2023/01/16	3	14.45	0	0.00	14.45	3	511	0.59%
2023/01/04	7	14.41	0	0.00	14.45	7	593	1.18%
2022/12/29	0	0.00	18	14.23	14.25	-18	603	-2.98%
2022/12/28	12	14.41	0	0.00	14.40	12	599	2.00%
2022/12/27	0	0.00	9	14.46	14.40	-9	600	-1.50%
2022/12/26	0	0.00	11	14.41	14.40	-11	601	-1.83%
2022/12/22	0	0.00	14	14.43	14.45	-14	604	-2.32%
2022/12/15	0	0.00	8	14.70	14.75	-8	618	-1.29%
2022/12/14	6	14.74	0	0.00	14.70	6	617	0.97%
2022/12/09	7	14.89	0	0.00	14.90	7	615	1.14%
2022/12/08	0	0.00	5	14.78	14.75	-5	621	-0.80%
2022/12/07	9	14.85	0	0.00	14.85	9	633	1.42%
2022/12/05	33	15.10	0	0.00	15.00	33	670	4.92%
2022/12/01	8	14.95	0	0.00	14.90	8	659	1.21%
2022/11/30	30	14.75	0	0.00	14.85	30	653	4.59%
2022/11/28	53	14.55	0	0.00	14.55	53	637	8.31%
2022/11/25	24	14.57	0	0.00	14.50	24	637	3.76%
2022/11/24	55	14.51	0	0.00	14.55	55	636	8.64%
2022/11/23	4	14.35	0	0.00	14.40	4	623	0.64%
2022/11/22	53	14.33	0	0.00	14.30	53	627	8.44%
2022/11/21	50	14.31	2.4	14.28	14.30	47.6	627	7.59%
2022/11/18	19	14.35	8	14.35	14.25	11	625	1.76%
2022/11/17	11	14.34	5	14.25	14.35	6	624	0.96%
2022/11/16	0	0.00	2.5	14.22	14.20	-2.5	626	-0.40%
2022/11/15	21	14.27	5	14.13	14.30	16	626	2.55%
2022/11/14	0	0.00	66	13.95	14.00	-66	610	-10.81%
2022/11/11	53	13.68	91	13.66	13.70	-38	606	-6.27%
2022/11/10	0	0.00	115.8	13.37	13.45	-115.8	600	-19.28%	大賣/鉅額交易
2022/11/09	0	0.00	26.8	13.37	13.40	-26.8	605	-4.42%
2022/11/08	0	0.00	21	13.33	13.30	-21	618	-3.40%
2022/11/07	0	0.00	18	13.35	13.40	-18	638	-2.82%
2022/11/04	0	0.00	34	13.23	13.30	-34	642	-5.29%
2022/11/03	0	0.00	35	13.19	13.30	-35	652	-5.36%
2022/11/02	0	0.00	23	13.22	13.25	-23	650	-3.54%
2022/11/01	0	0.00	13	13.07	13.15	-13	648	-2.00%
2022/10/31	0	0.00	11	12.99	12.95	-11	649	-1.69%
2022/10/28	0	0.00	26	13.02	12.95	-26	657	-3.96%
2022/10/27	1	13.05	42	13.03	13.10	-41	658	-6.22%
2022/10/26	0	0.00	34	13.10	13.05	-34	653	-5.20%
2022/10/25	0	0.00	37	13.23	13.10	-37	654	-5.66%
2022/10/24	7	13.26	41	13.46	13.25	-34	652	-5.21%
2022/10/21	9	13.20	68	13.13	13.50	-59	646	-9.13%
2022/10/20	605	13.08	53.7	13.17	13.10	551.3	639	86.27%	大買/鉅額交易
2022/10/19	0	0.00	42	13.49	13.50	-42	581	-7.23%
2022/10/18	1	13.45	24	13.44	13.45	-23	580	-3.96%
2022/10/17	2	13.38	16	13.37	13.45	-14	581	-2.41%
2022/10/14	0	0.00	8	13.60	13.70	-8	581	-1.38%
2022/10/13	0	0.00	34	13.57	13.40	-34	584	-5.82%
2022/10/12	0	0.00	50	13.61	13.75	-50	583	-8.58%
2022/10/11	0	0.00	9	13.73	13.65	-9	584	-1.54%
2022/10/07	0	0.00	11	14.05	14.00	-11	594	-1.85%
2022/10/06	0	0.00	22	14.00	13.95	-22	615	-3.57%
2022/10/05	0	0.00	13	14.10	14.05	-13	625	-2.08%
2022/10/04	0	0.00	18	13.95	13.95	-18	639	-2.82%
2022/10/03	63	13.92	11	13.90	13.90	52	643	8.08%
2022/09/30	9	13.91	0	0.00	13.95	9	646	1.39%
2022/09/29	8	13.85	11	14.04	13.95	-3	655	-0.46%
2022/09/28	16	14.00	0	0.00	13.85	16	657	2.43%
2022/09/27	11	14.18	0	0.00	14.20	11	648	1.70%
2022/09/16	15	14.55	16	14.55	14.50	-1	653	-0.15%
2022/09/13	32	14.40	0	0.00	14.45	32	637	5.02%
2022/09/08	7	14.10	0	0.00	14.15	7	606	1.16%
2022/09/07	0	0.00	6	13.91	13.90	-6	609	-0.98%
2022/09/06	0	0.00	2	13.95	13.95	-2	609	-0.33%
2022/09/05	0	0.00	9	14.08	14.05	-9	609	-1.48%
2022/09/02	0	0.00	3	14.15	14.10	-3	623	-0.48%
2022/08/31	0	0.00	1	14.20	14.15	-1	646	-0.15%
2022/08/30	0	0.00	19	14.10	14.10	-19	663	-2.86%
2022/08/29	0	0.00	33	14.03	14.05	-33	674	-4.89%
2022/08/26	0	0.00	4	14.24	14.20	-4	680	-0.59%
2022/08/25	0	0.00	2	14.20	14.20	-2	698	-0.29%
2022/08/24	0	0.00	1	14.25	14.20	-1	719	-0.14%
2022/08/23	6	14.21	45	14.17	14.20	-39	733	-5.32%
2022/08/22	6	14.18	10	14.20	14.25	-4	742	-0.54%
2022/08/19	9	14.15	0	0.00	14.15	9	740	1.22%
2022/08/18	4	14.10	0	0.00	14.10	4	738	0.54%
2022/08/17	11	14.10	24	14.10	14.10	-13	739	-1.76%
2022/08/16	32	14.18	0	0.00	14.10	32	735	4.35%
2022/08/15	22	14.21	0	0.00	14.20	22	729	3.02%
2022/08/12	6	14.30	0	0.00	14.30	6	717	0.84%
2022/08/04	0	0.00	2	13.80	13.85	-2	769	-0.26%
2022/08/02	0	0.00	4	13.93	13.95	-4	781	-0.51%
2022/08/01	2	14.00	0	0.00	14.05	2	794	0.25%
2022/07/29	0	0.00	1	14.00	14.00	-1	800	-0.12%
2022/07/28	0	0.00	1	13.95	13.95	-1	805	-0.12%
2022/07/26	0	0.00	1	13.95	13.95	-1	813	-0.12%
2022/07/22	1	13.90	0	0.00	13.95	1	819	0.12%
2022/07/21	4	13.95	5	13.95	13.95	-1	834	-0.12%
2022/07/20	1	14.05	6	13.93	13.85	-5	848	-0.59%
2022/07/19	0	0.00	17	13.86	13.95	-17	862	-1.97%
2022/07/18	0	0.00	85	13.78	13.85	-85	877	-9.69%
2022/07/15	45	13.75	1	13.70	13.70	44	882	4.98%
2022/07/13	0	0.00	5	14.75	14.80	-5	881	-0.57%
2022/07/12	0	0.00	26	14.36	14.45	-26	891	-2.92%
2022/07/08	6	14.68	3	14.62	14.60	3	940	0.32%
2022/07/07	2	14.35	30	14.53	14.55	-28	941	-2.97%
2022/07/06	0	0.00	11	14.70	14.50	-11	935	-1.18%
2022/07/05	0	0.00	14	14.75	14.75	-14	937	-1.49%
2022/07/04	1	14.65	14	14.65	14.55	-13	943	-1.38%
2022/07/01	5	14.80	13	14.74	14.50	-8	961	-0.83%
2022/06/30	0	0.00	14	15.08	14.95	-14	975	-1.43%
2022/06/29	11	15.15	0	0.00	15.15	11	987	1.11%
2022/06/28	2	15.25	0	0.00	15.25	2	1,004	0.20%
2022/06/24	6	15.23	7	15.15	15.20	-1	1,048	-0.10%
2022/06/23	20	15.11	4	15.10	15.00	16	1,103	1.45%
2022/06/22	4	14.95	1	15.05	15.00	3	1,101	0.27%
2022/06/21	26	15.24	14	15.22	15.35	12	1,096	1.09%
2022/06/20	1	15.10	41	15.10	15.00	-40	1,100	-3.64%
2022/06/17	9	15.26	39	15.29	15.30	-30	1,098	-2.73%
2022/06/15	10	15.64	9	15.68	15.65	1	1,101	0.09%
2022/06/14	29	15.51	44	15.48	15.60	-15	1,113	-1.35%
2022/06/13	1	15.65	41	15.65	15.65	-40	1,110	-3.60%
2022/06/10	20	15.85	3	15.87	15.90	17	1,096	1.55%
2022/06/09	54	16.00	2	15.93	16.00	52	1,086	4.78%
2022/06/08	32	15.95	0	0.00	15.95	32	1,083	2.95%
2022/06/07	0	0.00	6	15.90	15.90	-6	1,068	-0.56%
2022/06/06	2	15.93	4	15.89	15.90	-2	1,062	-0.19%
2022/06/02	25	15.95	2	16.00	15.95	23	1,083	2.12%
2022/06/01	60	16.00	0	0.00	16.00	60	1,086	5.52%
2022/05/31	45	15.82	0	0.00	15.85	45	1,073	4.19%
2022/05/30	54	15.72	5	15.70	15.75	49	1,059	4.63%
2022/05/27	11	15.64	11	15.63	15.60	0	1,051	0.00%
2022/05/26	14	15.70	0	0.00	15.60	14	1,052	1.33%
2022/05/25	38	15.58	0	0.00	15.65	38	1,064	3.57%
2022/05/19	1	15.40	0	0.00	15.35	1	1,104	0.09%
2022/05/18	8	15.47	10	15.54	15.60	-2	1,100	-0.18%
2022/05/17	17	15.17	22	15.10	15.35	-5	1,085	-0.46%
2022/05/16	12	14.97	28	15.05	15.15	-16	1,079	-1.48%
2022/05/13	39	14.77	28	14.77	14.85	11	1,067	1.03%
2022/05/12	3	14.40	121	14.31	14.10	-118	1,067	-11.06%	大賣/鉅額交易
2022/05/11	0	0.00	55	14.71	14.70	-55	1,051	-5.23%
2022/05/10	0	0.00	14	14.71	14.90	-14	1,048	-1.34%
2022/05/09	0	0.00	28	15.04	14.90	-28	1,042	-2.69%
2022/05/06	2	15.20	0	0.00	15.20	2	1,032	0.19%
2022/05/05	0	0.00	22	15.45	15.35	-22	1,029	-2.14%
2022/05/04	0	0.00	35	15.32	15.35	-35	1,031	-3.39%
2022/05/03	0	0.00	105	15.32	15.30	-105	1,054	-9.96%	大賣/鉅額交易
2022/04/29	0	0.00	1	15.40	15.35	-1	1,058	-0.09%
2022/04/27	0	0.00	26	15.35	15.30	-26	1,066	-2.44%
2022/04/26	7	15.65	2	15.63	15.65	5	1,050	0.48%
2022/04/25	84	15.75	47	15.62	15.60	37	1,037	3.57%
2022/04/22	161	16.04	62	15.98	16.10	99	1,019	9.71%	大買/
2022/04/21	0	0.00	7	16.18	16.05	-7	1,018	-0.69%
2022/04/20	0	0.00	46	16.18	16.30	-46	1,018	-4.52%
2022/04/19	17	15.95	0	0.00	15.95	17	996	1.71%
2022/04/18	6	16.04	26	16.01	15.95	-20	990	-2.02%
2022/04/15	43	15.90	3	16.15	16.15	40	972	4.11%
2022/04/14	10	15.75	0	0.00	15.80	10	936	1.07%
2022/04/13	0	0.00	11	15.57	15.65	-11	927	-1.19%
2022/04/12	21	15.43	5	15.44	15.55	16	926	1.73%
2022/04/11	2	15.70	15	15.58	15.50	-13	929	-1.40%
2022/04/08	0	0.00	24	15.65	15.70	-24	928	-2.58%
2022/04/07	28	15.57	10	15.60	15.50	18	924	1.95%
2022/04/06	62	15.67	4	15.59	15.80	58	909	6.38%
2022/04/01	16	15.59	2	15.50	15.60	14	895	1.56%
2022/03/31	31	15.50	6	15.54	15.45	25	899	2.78%
2022/03/29	4	15.63	26	15.56	15.55	-22	883	-2.49%
2022/03/28	116	15.42	0	0.00	15.55	116	871	13.31%	大買/鉅額交易
2022/03/25	0	0.00	1	15.20	15.15	-1	819	-0.12%
2022/03/24	0	0.00	25	15.24	15.25	-25	823	-3.04%
2022/03/23	0	0.00	1	15.30	15.35	-1	830	-0.12%
2022/03/21	1	15.25	0	0.00	15.20	1	834	0.12%
2022/03/18	0	0.00	4	15.08	15.10	-4	830	-0.48%
2022/03/17	13	15.03	7	15.09	15.10	6	833	0.72%
2022/03/16	8	14.83	6	14.83	14.80	2	825	0.24%
2022/03/15	19	14.77	0	0.00	14.80	19	833	2.28%
2022/03/14	21	14.81	0	0.00	14.85	21	852	2.46%
2022/03/11	0	0.00	2	14.80	14.65	-2	851	-0.23%
2022/03/09	0	0.00	10	14.58	14.60	-10	854	-1.17%
2022/03/08	8	14.48	10	14.56	14.50	-2	856	-0.23%
2022/03/07	0	0.00	15	14.86	14.80	-15	833	-1.80%
2022/03/04	0	0.00	4	15.05	15.05	-4	819	-0.49%
2022/03/03	0	0.00	1	15.05	15.10	-1	842	-0.12%
2022/03/02	1	15.00	0	0.00	15.05	1	855	0.12%
2022/03/01	1	14.90	7	14.95	14.95	-6	859	-0.70%
2022/02/25	2	14.85	48	14.89	14.85	-46	871	-5.28%
2022/02/24	1	15.00	12	14.85	14.85	-11	869	-1.27%
2022/02/23	2	15.10	13	15.09	15.10	-11	856	-1.28%
2022/02/22	2	15.15	12	15.09	15.10	-10	869	-1.15%
2022/02/21	64	15.20	0	0.00	15.25	64	876	7.30%
2022/02/18	24	15.15	0	0.00	15.15	24	882	2.72%
2022/02/16	0	0.00	13	15.01	15.00	-13	936	-1.39%
2022/02/15	0	0.00	18	14.98	14.95	-18	944	-1.91%
2022/02/14	0	0.00	22	15.05	15.00	-22	990	-2.22%
2022/02/10	0	0.00	1	15.20	15.25	-1	1,020	-0.10%
2022/02/09	1	15.15	3	15.17	15.15	-2	1,025	-0.20%
2022/02/08	12	15.20	0	0.00	15.25	12	1,028	1.17%
2022/02/07	0	0.00	1	15.05	15.15	-1	1,035	-0.10%
2022/01/26	10	14.93	13	14.90	14.85	-3	1,036	-0.29%
2022/01/21	2	15.08	0	0.00	15.05	2	1,031	0.19%
2022/01/19	0	0.00	8	15.19	15.15	-8	1,041	-0.77%
2022/01/18	12	15.25	0	0.00	15.20	12	1,053	1.14%
2022/01/17	9	15.21	1	15.25	15.20	8	1,054	0.76%
2022/01/14	6	15.40	0	0.00	15.20	6	1,056	0.57%
2022/01/13	6	15.35	0	0.00	15.35	6	1,081	0.55%
2022/01/12	6	15.22	0	0.00	15.20	6	1,081	0.55%
2022/01/11	0	0.00	6	15.18	15.15	-6	1,083	-0.55%
2022/01/10	5	15.22	9	15.18	15.20	-4	1,091	-0.37%
2022/01/07	4	15.21	9	15.17	15.15	-5	1,095	-0.46%
2022/01/06	0	0.00	9	15.30	15.30	-9	1,083	-0.83%
2022/01/05	0	0.00	9	15.33	15.35	-9	1,094	-0.82%
2021/12/30	1	15.45	0	0.00	15.45	1	1,103	0.09%
2021/12/29	0	0.00	1	15.40	15.45	-1	1,109	-0.09%
2021/12/28	0	0.00	1	15.40	15.40	-1	1,110	-0.09%
2021/12/27	12	15.40	0	0.00	15.45	12	1,148	1.05%
2021/12/23	28	15.35	0	0.00	15.25	28	1,174	2.38%
2021/12/22	11	15.25	0	0.00	15.30	11	1,202	0.92%
2021/12/21	2	15.15	8	15.10	15.10	-6	1,190	-0.50%
2021/12/20	0	0.00	25	15.10	15.10	-25	1,202	-2.08%
2021/12/17	2	15.05	2	14.98	15.00	0	1,207	0.00%
2021/12/16	2	15.05	0	0.00	15.00	2	1,214	0.16%
2021/12/15	4	14.98	63	14.99	14.95	-59	1,232	-4.79%
2021/12/13	0	0.00	2	15.08	15.10	-2	1,352	-0.15%
2021/12/10	0	0.00	1	15.05	15.05	-1	1,361	-0.07%
2021/12/09	2	15.05	0	0.00	15.10	2	1,359	0.15%
2021/12/08	6	15.08	0	0.00	15.05	6	1,361	0.44%
2021/12/06	0	0.00	10	14.95	14.95	-10	1,356	-0.74%
2021/12/03	0	0.00	25	15.03	15.00	-25	1,386	-1.80%
2021/12/01	0	0.00	6	15.01	15.15	-6	1,431	-0.42%
2021/11/30	3	15.10	3	15.10	15.05	0	1,460	0.00%
2021/11/29	3	14.90	31	15.04	15.00	-28	1,483	-1.89%
2021/11/26	0	0.00	10	15.10	15.10	-10	1,478	-0.68%
2021/11/24	18	15.25	5	15.17	15.30	13	1,511	0.86%
2021/11/23	3	15.18	12	15.19	15.15	-9	1,515	-0.59%
2021/11/19	10	15.23	2	15.13	15.15	8	1,528	0.52%
2021/11/18	0.7	15.35	0	0.00	15.30	0.7	1,526	0.04%
2021/11/17	22	15.15	10	15.16	15.15	12	1,522	0.79%
2021/11/15	39	15.27	0	0.00	15.20	39	1,513	2.58%
2021/11/12	2	15.35	7.1	15.34	15.40	-5.1	1,521	-0.33%
2021/11/11	0	0.00	43	15.22	15.35	-43	1,525	-2.82%
2021/11/10	45	15.66	21	15.57	15.55	24	1,536	1.56%
2021/11/09	96	15.65	73	15.61	15.60	23	1,561	1.47%
2021/11/08	67	15.34	44	15.31	15.40	23	1,564	1.47%
2021/11/05	8	15.30	26	15.30	15.30	-18	1,592	-1.13%
2021/11/04	41	15.35	24	15.33	15.30	17	1,617	1.05%
2021/11/03	23	15.22	8	15.19	15.25	15	1,708	0.88%
2021/11/02	18	15.14	25	15.11	15.10	-7	1,725	-0.41%
2021/11/01	6.9	15.26	0	0.00	15.25	6.9	1,744	0.39%
2021/10/29	5	15.20	8	15.18	15.20	-3	1,766	-0.17%
2021/10/28	6	15.24	5	15.22	15.25	1	1,782	0.06%
2021/10/27	5.9	15.24	19	15.21	15.20	-13.1	1,792	-0.73%
2021/10/26	3	15.30	15	15.31	15.30	-12	1,819	-0.66%
2021/10/25	3	15.35	5	15.28	15.35	-2	1,844	-0.11%
2021/10/22	3	15.28	2	15.30	15.25	1	1,898	0.05%
2021/10/21	51	15.36	263	15.37	15.35	-212	1,984	-10.68%	大賣/鉅額交易
2021/10/20	80	15.34	1	15.25	15.25	79	2,042	3.87%
2021/10/19	18	15.40	31	15.37	15.40	-13	2,112	-0.62%
2021/10/18	24	15.23	24.1	15.22	15.30	-0.1	2,238	0.00%
2021/10/15	5	15.15	16	15.13	15.15	-11	2,351	-0.47%
2021/10/14	85	15.05	10	15.05	15.05	75	2,494	3.01%
2021/10/13	7	14.95	12	15.11	14.95	-5	2,661	-0.19%
2021/10/12	96	15.13	7	15.23	15.10	89	2,736	3.25%
2021/10/08	7	15.50	4	15.34	15.20	3	2,824	0.11%
2021/10/07	6	15.40	5	15.42	15.40	1	2,862	0.03%
2021/10/06	0	0.00	37	15.44	15.25	-37	2,966	-1.25%
2021/10/05	0	0.00	13	15.18	15.35	-13	3,068	-0.42%
2021/10/04	48	15.08	4	15.50	15.10	44	3,122	1.41%
2021/10/01	19	15.50	34	15.67	15.50	-15	3,162	-0.47%
2021/09/30	126	15.90	11	15.88	16.00	115	3,236	3.55%	大買/鉅額交易
2021/09/29	76	15.72	19	15.61	15.60	57	3,279	1.74%
2021/09/28	7	15.65	15	15.72	15.65	-8	3,379	-0.24%
2021/09/27	59	15.74	11	15.66	15.75	48	3,986	1.20%
2021/09/24	0	0.00	20	15.57	15.55	-20	4,847	-0.41%
2021/09/23	1	15.35	40	15.35	15.35	-39	4,994	-0.78%
2021/09/22	9.3	15.45	10	15.34	15.35	-0.7	5,044	-0.01%
2021/09/17	0	0.00	23	15.88	15.75	-23	5,081	-0.45%
2021/09/16	0	0.00	108	16.18	16.00	-108	5,071	-2.13%	大賣/鉅額交易
2021/09/15	237.6	16.29	107	16.26	16.30	130.6	5,040	2.59%	大買/大賣/鉅額交易
2021/09/14	6	16.32	41	16.30	16.25	-35	5,085	-0.69%
2021/09/13	22	16.32	5	16.32	16.35	17	5,134	0.33%
2021/09/10	10	16.24	21	16.20	16.20	-11	5,171	-0.21%
2021/09/09	0	0.00	24.9	16.00	16.15	-24.9	5,214	-0.48%
2021/09/08	4	16.01	131	16.06	15.95	-127	5,251	-2.42%	大賣/鉅額交易
2021/09/07	5	16.38	134	16.43	16.35	-129	5,292	-2.44%	大賣/鉅額交易
2021/09/06	3	16.63	110.8	16.62	16.55	-107.8	5,301	-2.03%	大賣/鉅額交易
2021/09/03	13	17.63	4	17.56	17.55	9	5,311	0.17%
2021/09/02	1	17.70	6	17.43	17.45	-5	5,350	-0.09%
2021/09/01	62	17.70	5	17.68	17.70	57	5,425	1.05%
2021/08/31	14	17.69	20	17.57	17.70	-6	5,483	-0.11%
2021/08/30	107	17.47	4	17.53	17.50	103	5,674	1.82%	大買/鉅額交易
2021/08/27	66	17.33	2	17.23	17.35	64	5,786	1.11%
2021/08/26	76	17.17	66	17.17	17.20	10	5,914	0.17%
2021/08/25	0	0.00	39	17.13	17.15	-39	6,183	-0.63%
2021/08/24	24	17.10	49	17.13	17.10	-25	6,260	-0.40%
2021/08/23	25	17.11	44	17.13	17.15	-19	6,343	-0.30%
2021/08/20	2	16.90	101	16.76	16.80	-99	6,488	-1.53%	大賣/
2021/08/19	59	17.08	43	16.88	16.80	16	6,780	0.24%
2021/08/18	3	17.20	88	16.85	17.20	-85	6,992	-1.22%
2021/08/17	2	17.15	66	17.13	17.05	-64	7,044	-0.91%
2021/08/16	3	17.28	104	17.24	17.05	-101	7,084	-1.43%	大賣/鉅額交易
2021/08/13	77	17.64	80	17.72	17.60	-3	7,073	-0.04%
2021/08/12	329	17.73	24	17.75	17.80	305	7,082	4.31%	大買/鉅額交易
2021/08/11	157	17.60	14	17.63	17.50	143	7,102	2.01%	大買/鉅額交易
2021/08/10	123	17.52	9	17.54	17.50	114	7,176	1.59%	大買/鉅額交易
2021/08/09	141	17.89	46	17.76	17.75	95	7,302	1.30%	大買/
2021/08/06	35	17.39	49	17.40	17.40	-14	7,468	-0.19%
2021/08/05	1	17.25	105	17.30	17.25	-104	7,543	-1.38%	大賣/鉅額交易
2021/08/04	1	17.45	49	17.49	17.45	-48	7,708	-0.62%
2021/08/03	6	17.45	73	17.36	17.45	-67	7,799	-0.86%
2021/08/02	24	17.23	119	17.16	17.25	-95	7,854	-1.21%	大賣/
2021/07/30	0	0.00	135	17.11	17.10	-135	7,909	-1.71%	大賣/鉅額交易
2021/07/29	7	17.15	200	17.13	17.15	-193	7,945	-2.43%	大賣/鉅額交易
2021/07/28	132	17.34	282	17.07	17.15	-150	8,027	-1.87%	大買/大賣/鉅額交易
2021/07/27	35	17.38	359	17.48	17.40	-324	8,175	-3.96%	大賣/鉅額交易
2021/07/26	0	0.00	316	17.94	17.85	-316	8,247	-3.83%	大賣/鉅額交易
2021/07/23	0	0.00	136	18.28	18.20	-136	8,275	-1.64%	大賣/鉅額交易
2021/07/22	43	19.20	252	19.12	19.00	-209	8,483	-2.46%	大賣/鉅額交易
2021/07/21	77	19.48	255	19.33	19.20	-178	8,541	-2.08%	大賣/鉅額交易
2021/07/20	246	19.92	3	19.92	19.65	243	8,659	2.81%	大買/鉅額交易
2021/07/19	685	19.79	3	19.60	19.90	682	8,891	7.67%	大買/鉅額交易
2021/07/16	92	19.61	5	19.54	19.50	87	9,605	0.91%
2021/07/15	421	19.46	24	19.51	19.50	397	9,694	4.09%	大買/鉅額交易
2021/07/14	58	19.26	77	19.07	19.15	-19	9,900	-0.19%
2021/07/13	40	19.60	163	19.52	19.20	-123	10,366	-1.19%	大賣/鉅額交易
2021/07/12	90	19.45	16	19.37	19.50	74	10,358	0.71%
2021/07/09	64	19.29	5	19.14	19.15	59	10,349	0.57%
2021/07/08	300	19.17	60	18.96	19.15	240	10,350	2.32%	大買/鉅額交易
2021/07/07	5	18.96	53	19.02	18.90	-48	10,331	-0.46%
2021/07/06	53	19.15	62	19.17	19.05	-9	10,398	-0.09%
2021/07/05	44	19.14	27	19.09	19.25	17	10,385	0.16%
2021/07/02	245	20.11	845	19.98	19.15	-600	10,295	-5.83%	大買/大賣/鉅額交易
2021/07/01	644	19.81	552	19.95	19.90	92	9,704	0.95%	大買/大賣/
2021/06/30	122	18.90	42	18.87	18.95	80	8,862	0.90%	大買/
2021/06/29	0	0.00	104	18.60	18.65	-104	8,722	-1.19%	大賣/鉅額交易
2021/06/28	0	0.00	52	18.76	18.70	-52	8,696	-0.60%
2021/06/25	0	0.00	97	18.67	18.65	-97	8,652	-1.12%
2021/06/24	20	18.86	71	18.70	18.65	-51	8,667	-0.59%
2021/06/23	79	18.85	65	18.83	18.75	14	8,650	0.16%
2021/06/22	39	18.80	52	18.78	18.85	-13	8,617	-0.15%
2021/06/21	8	18.59	30	18.74	18.55	-22	8,571	-0.26%
2021/06/18	0	0.00	180	18.81	18.70	-180	8,540	-2.11%	大賣/鉅額交易
2021/06/17	12	18.86	89	18.74	18.85	-77	8,511	-0.90%
2021/06/16	8	18.97	26	18.93	18.75	-18	8,483	-0.21%
2021/06/15	7	18.65	22	18.62	18.65	-15	8,417	-0.18%
2021/06/11	11	18.60	8	18.78	18.55	3	8,409	0.04%
2021/06/10	13	18.63	18	18.51	18.65	-5	8,390	-0.06%
2021/06/09	83	18.89	0	0.00	18.75	83	8,335	1.00%
2021/06/08	35	19.25	0	0.00	19.15	35	8,268	0.42%
2021/06/07	133	19.36	0	0.00	19.25	133	8,219	1.62%	大買/鉅額交易
2021/06/04	180	19.16	1	19.15	19.15	179	8,046	2.22%	大買/鉅額交易
2021/06/03	178	19.15	0	0.00	19.00	178	7,943	2.24%	大買/鉅額交易
2021/06/02	231	19.06	1	18.90	18.90	230	7,890	2.91%	大買/鉅額交易
2021/06/01	78	18.81	6	18.75	18.70	72	7,859	0.92%
2021/05/31	50	18.66	31	18.63	18.60	19	7,871	0.24%
2021/05/28	33	18.85	12	18.67	18.60	21	7,813	0.27%
2021/05/27	60	18.43	179	18.70	18.80	-119	7,690	-1.55%	大賣/鉅額交易
2021/05/26	82	18.13	6	18.14	18.40	76	7,405	1.03%
2021/05/25	186	17.68	5	17.51	17.55	181	7,183	2.52%	大買/鉅額交易
2021/05/24	33	17.33	16	17.39	17.30	17	7,141	0.24%
2021/05/21	30	17.08	4	17.15	17.15	26	7,105	0.37%
2021/05/20	23	17.02	18	16.93	16.85	5	7,081	0.07%
2021/05/19	21	16.76	23	16.85	16.85	-2	7,067	-0.03%
2021/05/18	128	16.81	109	16.72	16.85	19	7,049	0.27%	大買/大賣/
2021/05/17	2	16.50	293	16.26	16.10	-291	6,954	-4.18%	大賣/鉅額交易
2021/05/14	370	17.72	202	17.43	16.90	168	6,811	2.47%	大買/大賣/鉅額交易
2021/05/13	74	16.23	26	16.20	16.25	48	6,549	0.73%
2021/05/12	337	17.11	35	16.63	16.70	302	6,465	4.67%	大買/鉅額交易
2021/05/11	268	18.30	18	18.35	18.10	250	6,283	3.98%	大買/鉅額交易
2021/05/10	142	18.69	0	0.00	18.75	142	6,180	2.30%	大買/鉅額交易
2021/05/07	60	18.24	2	18.43	18.45	58	6,116	0.95%
2021/05/06	35	18.30	12	18.03	18.30	23	6,062	0.38%
2021/05/05	88	18.46	0	0.00	18.20	88	5,996	1.47%
2021/05/04	40	17.98	66	17.94	17.90	-26	5,889	-0.44%
2021/05/03	41	18.69	27	18.73	18.70	14	5,702	0.25%
2021/04/26	0	0.00	7	19.37	19.35	-7	5,027	-0.14%
2021/04/23	3	19.13	171	19.20	19.45	-168	4,810	-3.49%	大賣/鉅額交易
2021/04/22	2	19.18	170	19.29	19.25	-168	4,518	-3.72%	大賣/鉅額交易
2021/04/21	0	0.00	28	17.90	18.60	-28	3,644	-0.77%
2021/04/20	12	18.72	299	17.98	17.90	-287	3,484	-8.24%	大賣/鉅額交易
2021/04/19	206	17.75	6	17.25	18.45	200	3,224	6.20%	大買/鉅額交易
2021/04/16	82	16.77	0	0.00	16.80	82	2,722	3.01%
2021/04/15	16	16.65	0	0.00	16.65	16	2,648	0.60%
2021/04/14	5	16.32	74	16.16	16.30	-69	2,583	-2.67%
2021/04/13	0	0.00	18	16.38	16.20	-18	2,604	-0.69%
2021/04/07	9	15.90	0	0.00	15.95	9	2,507	0.36%
2021/04/06	8	15.80	0	0.00	15.80	8	2,534	0.32%
2021/04/01	0	0.00	70	15.66	15.65	-70	2,546	-2.75%
2021/03/31	0	0.00	1	15.75	15.75	-1	2,557	-0.04%
2021/03/30	0	0.00	1	15.90	15.90	-1	2,547	-0.04%
2021/03/29	0	0.00	15	15.95	15.95	-15	2,564	-0.58%
2021/03/26	25	15.76	1	15.70	15.75	24	2,671	0.90%
2021/03/25	0	0.00	4	15.50	15.60	-4	2,689	-0.15%
2021/03/24	0	0.00	8	15.47	15.45	-8	2,720	-0.29%
2021/03/23	0	0.00	29	15.55	15.50	-29	2,732	-1.06%
2021/03/22	0	0.00	12	15.45	15.50	-12	2,734	-0.44%
2021/03/19	0	0.00	12	15.42	15.45	-12	2,733	-0.44%
2021/03/18	0	0.00	2	15.40	15.40	-2	2,751	-0.07%
2021/03/17	0	0.00	17	15.41	15.40	-17	2,807	-0.61%
2021/03/16	10	15.50	0	0.00	15.50	10	2,832	0.35%
2021/03/15	35	15.50	63	15.50	15.50	-28	2,882	-0.97%
2021/03/12	23	15.35	0	0.00	15.50	23	3,005	0.77%
2021/03/11	144	15.49	2	15.35	15.30	142	3,055	4.65%	大買/鉅額交易
2021/03/10	5	15.45	11	15.41	15.40	-6	3,113	-0.19%
2021/03/09	35	15.19	8	15.18	15.20	27	3,168	0.85%
2021/03/08	0	0.00	52	15.08	15.10	-52	3,215	-1.62%
2021/03/05	2	15.30	132	15.25	15.15	-130	3,222	-4.03%	大賣/鉅額交易
2021/03/04	6	16.05	27	16.10	16.25	-21	3,148	-0.67%
2021/03/03	34	15.79	5	15.95	15.95	29	3,128	0.93%
2021/03/02	0	0.00	10	15.64	15.60	-10	3,180	-0.31%
2021/02/26	0	0.00	16	15.41	15.40	-16	3,214	-0.50%
2021/02/25	25	15.58	0	0.00	15.55	25	3,253	0.77%
2021/02/24	11	15.54	77	15.53	15.55	-66	3,287	-2.01%
2021/02/23	15	15.38	0	0.00	15.45	15	3,317	0.45%
2021/02/22	2	15.33	4	15.25	15.20	-2	3,411	-0.06%
2021/02/19	0	0.00	59	15.11	15.20	-59	3,486	-1.69%
2021/02/18	10	14.67	23	14.99	14.95	-13	3,566	-0.36%
2021/02/17	49	14.35	3	14.35	14.50	46	3,620	1.27%
2021/02/05	0	0.00	9	14.18	14.10	-9	3,835	-0.23%
2021/02/04	0	0.00	20	14.26	14.30	-20	3,911	-0.51%
2021/02/03	38	14.32	2	14.30	14.30	36	3,953	0.91%
2021/02/02	44	14.23	7	14.15	14.20	37	4,021	0.92%
2021/02/01	24	14.02	6	14.01	14.00	18	4,150	0.43%
2021/01/29	0	0.00	34	14.13	14.05	-34	4,168	-0.82%
2021/01/28	0	0.00	23	14.15	14.15	-23	4,163	-0.55%
2021/01/27	0	0.00	17	14.35	14.35	-17	4,144	-0.41%
2021/01/26	0	0.00	31	14.46	14.30	-31	4,145	-0.75%
2021/01/25	25	14.51	0	0.00	14.50	25	4,144	0.60%
2021/01/22	64	14.28	0	0.00	14.30	64	4,136	1.55%
2021/01/21	26	14.37	73	14.37	14.30	-47	4,135	-1.14%
2021/01/20	0	0.00	22	14.57	14.40	-22	4,126	-0.53%
2021/01/19	0	0.00	11	14.94	14.90	-11	4,092	-0.27%
2021/01/18	0	0.00	1	14.75	14.85	-1	4,095	-0.02%
2021/01/15	27	14.94	35	15.07	14.80	-8	4,079	-0.20%
2021/01/14	3	15.55	1	15.55	15.50	2	4,006	0.05%
2021/01/13	3	15.63	3	15.57	15.60	0	4,014	0.00%
2021/01/12	0	0.00	12	15.54	15.50	-12	4,002	-0.30%
2021/01/11	0	0.00	37	15.66	15.65	-37	3,999	-0.93%
2021/01/08	11	15.62	27	15.57	15.55	-16	4,034	-0.40%
2021/01/07	0	0.00	19	15.70	15.65	-19	4,025	-0.47%
2021/01/06	1	15.75	166	15.73	15.60	-165	4,011	-4.11%	大賣/鉅額交易
2021/01/05	0	0.00	312	16.27	16.20	-312	3,938	-7.92%	大賣/鉅額交易
2021/01/04	9	16.55	2	16.50	16.40	7	3,920	0.18%
2020/12/31	7	16.44	0	0.00	16.50	7	3,891	0.18%
2020/12/30	2	16.50	44	16.51	16.50	-42	3,880	-1.08%
2020/12/29	37	16.36	0	0.00	16.35	37	3,786	0.98%
2020/12/28	15	16.18	9	16.20	16.20	6	3,759	0.16%
2020/12/25	144	16.30	0	0.00	16.15	144	3,715	3.88%	大買/鉅額交易
2020/12/24	55	16.28	0	0.00	16.25	55	3,695	1.49%
2020/12/23	82	16.23	13	16.04	16.20	69	3,696	1.87%
2020/12/22	102	16.12	10	15.96	15.90	92	3,699	2.49%	大買/
2020/12/21	152	16.08	0	0.00	16.15	152	3,582	4.24%	大買/鉅額交易
2020/12/18	39	16.15	0	0.00	16.05	39	3,547	1.10%
2020/12/17	23	15.94	0	0.00	16.00	23	3,524	0.65%
2020/12/16	31	15.83	0	0.00	15.85	31	3,585	0.86%
2020/12/15	2	15.75	3	15.87	15.70	-1	3,572	-0.03%
2020/12/14	20	15.86	2	15.90	15.90	18	3,563	0.51%
2020/12/11	0	0.00	3	15.72	15.55	-3	3,545	-0.08%
2020/12/10	0	0.00	26	15.90	15.85	-26	3,488	-0.75%
2020/12/09	54	15.83	40	15.82	16.05	14	3,474	0.40%
2020/12/08	32	15.73	0	0.00	15.75	32	3,471	0.92%
2020/12/07	17	16.42	24	16.33	16.35	-7	3,378	-0.21%
2020/12/04	13	16.92	28	16.87	16.70	-15	3,341	-0.45%
2020/12/03	23	17.23	7	17.11	16.95	16	3,297	0.49%
2020/12/02	0	0.00	14	17.01	17.00	-14	3,323	-0.42%
2020/12/01	7	16.95	48	17.03	16.95	-41	3,278	-1.25%
2020/11/30	71	17.10	18	17.10	17.10	53	3,229	1.64%
2020/11/27	41	16.74	27	16.66	16.85	14	3,119	0.45%
2020/11/26	44	16.44	4	16.50	16.55	40	3,146	1.27%
2020/11/25	67	16.26	10	16.20	16.30	57	3,234	1.76%
2020/11/24	3	16.25	68	16.18	16.15	-65	3,215	-2.02%
2020/11/23	8	16.30	12	16.25	16.25	-4	3,179	-0.13%
2020/11/20	0	0.00	61	15.98	16.15	-61	3,146	-1.94%
2020/11/19	6	16.20	0	0.00	16.15	6	3,102	0.19%
2020/11/18	49	16.27	0	0.00	16.35	49	3,055	1.60%
2020/11/17	13	16.22	55	16.11	16.25	-42	3,018	-1.39%
2020/11/16	34	15.75	0	0.00	15.85	34	2,965	1.15%
2020/11/13	0	0.00	566	16.10	15.95	-566	2,944	-19.23%	大賣/鉅額交易
2020/11/12	58	16.15	3	16.45	16.45	55	2,806	1.96%
2020/11/11	68	16.11	60	16.10	16.05	8	2,843	0.28%
2020/11/10	71	16.03	78	16.03	16.10	-7	2,919	-0.24%
2020/11/09	0	0.00	21	15.44	16.25	-21	2,849	-0.74%
2020/11/06	10	15.15	0	0.00	15.20	10	2,711	0.37%
2020/11/05	0	0.00	48	14.79	14.80	-48	2,685	-1.79%
2020/11/03	0	0.00	41	14.73	14.75	-41	2,728	-1.50%
2020/10/29	20	14.68	0	0.00	14.70	20	2,717	0.74%
2020/10/28	9	15.10	0	0.00	14.85	9	2,704	0.33%
2020/10/27	42	15.13	0	0.00	15.05	42	2,694	1.56%
2020/10/23	13	15.25	0	0.00	15.20	13	2,685	0.48%
2020/10/21	9	15.39	0	0.00	15.40	9	2,674	0.34%
2020/10/20	30	15.26	0	0.00	15.30	30	2,655	1.13%
2020/10/19	68	15.32	0	0.00	15.30	68	2,650	2.57%
2020/10/15	27	15.11	0	0.00	15.15	27	2,571	1.05%
2020/10/14	151	15.13	0	0.00	15.10	151	2,557	5.90%	大買/鉅額交易
2020/10/13	17	14.94	0	0.00	14.95	17	2,540	0.67%
2020/10/12	79	15.02	0	0.00	15.00	79	2,529	3.12%
2020/10/08	63	15.09	0	0.00	14.90	63	2,512	2.51%
2020/10/07	45	14.84	0	0.00	15.00	45	2,507	1.79%
2020/10/06	20	14.77	1	14.75	14.85	19	2,487	0.76%
2020/10/05	147	14.70	0	0.00	14.70	147	2,498	5.88%	大買/鉅額交易
2020/09/25	134	13.93	3	14.40	13.80	131	2,593	5.05%	大買/鉅額交易
2020/09/24	0	0.00	46	14.42	14.30	-46	2,571	-1.79%
2020/09/23	0	0.00	173	14.90	14.80	-173	2,586	-6.69%	大賣/鉅額交易
2020/09/22	0	0.00	124	14.85	14.90	-124	2,616	-4.74%	大賣/鉅額交易
2020/09/21	19	14.99	14	14.99	15.10	5	2,606	0.19%
2020/09/18	47	14.60	14	14.53	14.50	33	2,531	1.30%
2020/09/17	1	14.50	0	0.00	14.35	1	2,522	0.04%
2020/09/16	29	14.40	15	14.40	14.35	14	2,514	0.56%
2020/09/15	22	14.40	2	14.45	14.50	20	2,502	0.80%
2020/09/14	35	14.30	0	0.00	14.35	35	2,496	1.40%
2020/09/11	0	0.00	13	14.95	14.45	-13	2,457	-0.53%
2020/09/10	0	0.00	1	15.35	15.05	-1	2,392	-0.04%
2020/09/09	44	15.44	0	0.00	15.45	44	2,345	1.88%
2020/09/08	3	15.17	10	15.48	15.20	-7	2,296	-0.30%
2020/09/04	73	14.90	0	0.00	14.90	73	2,136	3.42%
2020/09/03	63	14.96	45	15.03	15.10	18	2,107	0.85%
2020/09/02	0	0.00	142	15.20	15.05	-142	2,059	-6.89%	大賣/鉅額交易
2020/09/01	0	0.00	247	14.96	15.00	-247	1,990	-12.41%	大賣/鉅額交易
2020/08/31	213	14.92	2	14.75	15.35	211	1,888	11.17%	大買/鉅額交易
2020/08/28	220	14.08	0	0.00	14.15	220	1,713	12.84%	大買/鉅額交易
2020/08/27	80	13.98	0	0.00	13.95	80	1,662	4.81%
2020/08/26	23	14.06	0	0.00	14.00	23	1,642	1.40%
2020/08/24	14	14.36	138	14.28	14.20	-124	1,596	-7.77%	大賣/鉅額交易
2020/08/21	2	13.90	0	0.00	14.10	2	1,533	0.13%
2020/08/20	119	13.59	0	0.00	13.40	119	1,489	7.99%	大買/鉅額交易
2020/08/19	0	0.00	11	13.91	13.85	-11	1,436	-0.77%
2020/08/18	17	13.98	18	13.73	14.00	-1	1,363	-0.07%
2020/08/17	13	13.46	0	0.00	13.75	13	1,294	1.00%
2020/08/14	13	12.95	61	12.95	12.80	-48	1,176	-4.08%
2020/08/13	9	12.35	0	0.00	12.35	9	1,057	0.85%
2020/08/12	0	0.00	4	12.30	12.25	-4	1,046	-0.38%
2020/08/11	8	12.40	1	12.40	12.35	7	1,041	0.67%
2020/08/10	39	12.25	0	0.00	12.50	39	1,030	3.79%
2020/07/28	0	0.00	2	11.35	11.25	-2	979	-0.20%
2020/07/10	0	0.00	2	12.15	12.20	-2	1,024	-0.20%
2020/07/09	0	0.00	1	12.85	12.75	-1	1,008	-0.10%
2020/07/03	0	0.00	3	12.23	12.20	-3	857	-0.35%
2020/07/02	0	0.00	1	12.25	12.30	-1	844	-0.12%
2020/06/12	7	10.55	0	0.00	10.70	7	871	0.80%
2020/06/04	0	0.00	2	10.90	10.95	-2	938	-0.21%
2020/06/01	0	0.00	1	10.80	10.65	-1	960	-0.10%
2020/05/26	9	10.55	0	0.00	10.50	9	944	0.95%
2020/04/29	0	0.00	1	11.00	10.85	-1	865	-0.12%
2020/04/22	0	0.00	4	9.85	9.90	-4	817	-0.49%
2020/04/21	0	0.00	14	10.07	9.86	-14	816	-1.72%
2020/04/16	0	0.00	0.7	10.10	10.15	-0.7	788	-0.09%
2020/04/13	0	0.00	4	9.98	9.98	-4	778	-0.51%
2020/04/08	0	0.00	1	9.97	10.05	-1	784	-0.13%
2020/03/31	7	9.80	0	0.00	9.76	7	777	0.90%
2020/03/30	1	9.54	2	9.75	9.70	-1	769	-0.13%
2020/03/27	11	9.84	0	0.00	9.83	11	767	1.43%
2020/03/26	3	9.83	0	0.00	9.83	3	762	0.39%
2020/03/25	8	9.94	0	0.00	9.82	8	752	1.06%
2020/03/24	10	9.73	9	9.76	9.70	1	744	0.13%
2020/03/23	17.8	9.50	0	0.00	9.67	17.8	710	2.50%
2020/03/06	0	0.00	1	10.65	10.55	-1	644	-0.16%
2020/03/05	0	0.00	1	10.65	10.70	-1	649	-0.15%
2020/03/02	0	0.00	1	10.65	10.55	-1	691	-0.14%
2020/02/25	0	0.00	1	10.85	10.85	-1	722	-0.14%
2020/02/24	0	0.00	19	10.87	10.90	-19	745	-2.55%
2020/02/20	27	11.05	0	0.00	11.05	27	804	3.35%
2020/02/17	0	0.00	1	11.00	10.90	-1	824	-0.12%
2020/02/14	1	11.10	0	0.00	11.05	1	825	0.12%
2020/02/13	1	11.10	0	0.00	11.05	1	825	0.12%
2020/02/12	10	11.00	0	0.00	11.00	10	834	1.20%
2020/02/11	3	10.80	0	0.00	10.85	3	834	0.36%
2020/02/10	0	0.00	1	10.75	10.75	-1	831	-0.12%
2020/02/07	1	10.85	4	10.90	10.80	-3	826	-0.36%
2020/02/06	3	10.90	1	10.95	10.90	2	819	0.24%
2020/02/05	0	0.00	8	10.87	10.80	-8	821	-0.97%
2020/02/04	7	10.80	5	10.84	10.85	2	814	0.25%
2020/02/03	8	10.85	1	10.80	10.75	7	811	0.86%
2020/01/30	0	0.00	2	11.25	11.15	-2	794	-0.25%
2020/01/20	0	0.00	6	11.89	11.80	-6	776	-0.77%
2020/01/17	0	0.00	4	11.95	11.90	-4	777	-0.51%
2020/01/16	0	0.00	18	11.97	11.90	-18	784	-2.29%
2020/01/15	0	0.00	35	11.96	12.00	-35	787	-4.44%
2020/01/14	0	0.00	16	11.99	11.95	-16	787	-2.03%
2020/01/13	0	0.00	7	11.95	12.00	-7	796	-0.88%
2020/01/10	0	0.00	1	12.00	12.05	-1	813	-0.12%
2020/01/08	1	12.05	1	12.05	11.95	0	822	0.00%
2020/01/07	0	0.00	9	12.13	12.05	-9	819	-1.10%
2020/01/06	0	0.00	20	12.38	12.30	-20	814	-2.46%
2020/01/03	0	0.00	32	12.48	12.55	-32	807	-3.96%
2020/01/02	0	0.00	7	12.51	12.50	-7	805	-0.87%
2019/12/31	35	12.43	1	12.55	12.60	34	798	4.26%
2019/12/30	0	0.00	5	12.35	12.40	-5	783	-0.64%
2019/12/27	0	0.00	1	12.40	12.40	-1	782	-0.13%
2019/12/25	0	0.00	16	12.30	12.30	-16	787	-2.03%
2019/12/24	3	12.55	0	0.00	12.35	3	793	0.38%
2019/12/23	4	12.55	2	12.55	12.55	2	779	0.26%
2019/12/19	3	12.58	0	0.00	12.55	3	779	0.38%
2019/12/18	10	12.63	0	0.00	12.65	10	777	1.29%
2019/12/17	1	12.55	0	0.00	12.60	1	776	0.13%
2019/12/16	22	12.60	0	0.00	12.55	22	765	2.88%
2019/12/13	8	12.65	0	0.00	12.60	8	757	1.06%
2019/12/12	13	12.70	0	0.00	12.65	13	760	1.71%
2019/12/09	0	0.00	3	12.68	12.65	-3	729	-0.41%
2019/12/06	44	12.50	0	0.00	12.60	44	699	6.29%
2019/12/05	9	12.28	1	12.30	12.35	8	702	1.14%
2019/12/04	20	12.20	0	0.00	12.20	20	722	2.77%
2019/12/03	3	12.20	0	0.00	12.15	3	716	0.42%
2019/12/02	16	12.12	0	0.00	12.10	16	696	2.30%
2019/11/27	1	12.30	0	0.00	12.25	1	671	0.15%
2019/11/26	4	12.10	0	0.00	12.10	4	655	0.61%
2019/11/20	0	0.00	7	11.85	11.90	-7	603	-1.16%
2019/11/19	0	0.00	3	11.18	11.25	-3	556	-0.54%
2019/11/18	1	11.25	0	0.00	11.10	1	563	0.18%
2019/11/15	0	0.00	9	11.45	11.35	-9	551	-1.63%
2019/11/14	0.7	11.45	0	0.00	11.40	0.7	556	0.13%
2019/11/13	0	0.00	1	11.40	11.40	-1	560	-0.18%
2019/11/12	0	0.00	2	11.43	11.40	-2	581	-0.34%
2019/11/07	0	0.00	1	11.65	11.65	-1	627	-0.16%
2019/11/06	0	0.00	1	11.65	11.70	-1	672	-0.15%
2019/10/31	0	0.00	1	11.65	11.70	-1	707	-0.14%
2019/10/30	0	0.00	1	11.70	11.70	-1	715	-0.14%
2019/10/29	0	0.00	2	11.75	11.70	-2	749	-0.27%
2019/10/18	0	0.00	1	11.40	11.40	-1	891	-0.11%
2019/10/16	0	0.00	9	11.77	11.80	-9	932	-0.96%
2019/10/15	0	0.00	8	11.75	11.75	-8	933	-0.86%
2019/10/14	1	11.70	7	11.75	11.70	-6	939	-0.64%
2019/10/09	0	0.00	11	11.75	11.70	-11	942	-1.17%
2019/10/07	0	0.00	2	11.80	11.75	-2	975	-0.21%
2019/10/04	0	0.00	3	11.75	11.75	-3	993	-0.30%
2019/10/02	0	0.00	7	11.76	11.70	-7	1,014	-0.69%
2019/09/27	38	11.85	1	11.85	11.75	37	1,033	3.58%
2019/09/26	40	11.99	2	11.95	11.95	38	1,053	3.61%
2019/09/25	46	11.94	0	0.00	11.95	46	1,061	4.33%
2019/09/24	110	11.95	0	0.00	11.90	110	1,068	10.30%	大買/鉅額交易
2019/09/23	242	11.92	0	0.00	11.95	242	1,069	22.62%	大買/鉅額交易
2019/09/20	0	0.00	7	11.86	11.85	-7	1,077	-0.65%
2019/09/19	2	11.95	1	11.90	11.90	1	1,073	0.09%
2019/09/18	0	0.00	7	11.94	11.95	-7	1,073	-0.65%
2019/09/17	2	12.00	1	11.95	11.80	1	1,075	0.09%
2019/09/16	8	12.13	0	0.00	12.05	8	1,069	0.75%
2019/09/12	9	12.08	0	0.00	12.10	9	1,069	0.84%
2019/09/11	37	12.20	0	0.00	12.05	37	1,073	3.45%
2019/09/10	41	12.24	0	0.00	12.20	41	1,072	3.82%
2019/09/09	39	12.38	0	0.00	12.35	39	1,072	3.64%
2019/09/06	6	12.03	0	0.00	12.25	6	1,060	0.57%
2019/09/05	69	11.90	0	0.00	11.90	69	1,028	6.71%
2019/09/04	21	11.85	0	0.00	11.85	21	1,026	2.05%
2019/08/23	23	11.84	0	0.00	11.75	23	1,054	2.18%
2019/08/22	18	11.84	0	0.00	11.80	18	1,054	1.71%
2019/08/21	23	11.83	0	0.00	11.80	23	1,057	2.17%
2019/08/20	23	11.92	0	0.00	11.85	23	1,046	2.20%
2019/08/19	66	11.87	13	11.86	11.95	53	1,043	5.08%
2019/08/16	22	11.82	11	11.83	11.80	11	1,042	1.06%
2019/08/15	9	11.82	0	0.00	11.80	9	1,045	0.86%
2019/08/14	25	11.98	0	0.00	11.90	25	1,026	2.44%
2019/08/07	0	0.00	16	12.03	12.00	-16	972	-1.65%
2019/08/06	30	11.94	0	0.00	12.00	30	988	3.03%
2019/08/01	0	0.00	8	12.24	12.35	-8	1,005	-0.80%
2019/07/31	0	0.00	8	12.25	12.35	-8	999	-0.80%
2019/07/30	15	12.47	32	12.43	12.45	-17	968	-1.75%
2019/07/29	3	12.55	38	12.59	12.60	-35	946	-3.70%
2019/07/26	0	0.00	28	12.58	12.60	-28	924	-3.03%
2019/07/25	0	0.00	42	12.55	12.60	-42	908	-4.62%
2019/07/24	0	0.00	12	12.68	12.65	-12	889	-1.35%
2019/07/23	0	0.00	10	12.69	12.70	-10	868	-1.15%
2019/07/22	0	0.00	112	12.82	12.80	-112	856	-13.07%	大賣/鉅額交易
2019/07/19	79	13.03	93	12.94	12.95	-14	842	-1.66%
2019/07/18	0	0.00	48	12.63	12.55	-48	799	-6.00%
2019/07/17	0	0.00	97.3	12.58	12.65	-97.3	802	-12.13%
2019/07/16	0	0.00	21	12.64	12.65	-21	841	-2.50%
2019/07/15	0	0.00	50	12.60	12.60	-50	837	-5.97%
2019/07/12	0	0.00	34	12.70	12.65	-34	862	-3.94%
2019/07/11	0	0.00	20	12.67	12.70	-20	869	-2.30%
2019/07/10	0	0.00	126	13.18	13.15	-126	861	-14.62%	大賣/鉅額交易
2019/07/09	0	0.00	55	13.24	13.20	-55	858	-6.41%
2019/07/08	38	13.56	37	13.48	13.30	1	856	0.12%
2019/07/05	27	13.68	3	13.62	13.60	24	868	2.76%
2019/07/04	31	13.81	12	13.75	13.70	19	894	2.12%
2019/07/03	160	13.63	12	13.60	13.70	148	883	16.76%	大買/鉅額交易
2019/07/02	15	13.35	3	13.35	13.40	12	870	1.38%
2019/07/01	0	0.00	21	13.15	13.20	-21	872	-2.41%
2019/06/28	6	13.15	15	13.25	13.15	-9	874	-1.03%
2019/06/27	0	0.00	22	13.25	13.20	-22	887	-2.48%
2019/06/26	0	0.00	10	13.35	13.35	-10	884	-1.13%
2019/06/25	0	0.00	13	13.41	13.35	-13	885	-1.47%
2019/06/24	0	0.00	5	13.49	13.50	-5	891	-0.56%
2019/06/21	33	13.53	0	0.00	13.40	33	899	3.67%
2019/06/20	23	13.40	4	13.36	13.40	19	905	2.10%
2019/06/19	13	13.32	8	13.35	13.35	5	947	0.53%
2019/06/18	0	0.00	2	13.30	13.30	-2	953	-0.21%
2019/06/17	0	0.00	13	13.22	13.30	-13	962	-1.35%
2019/06/14	0	0.00	28	13.40	13.20	-28	960	-2.91%
2019/06/13	0	0.00	12	13.40	13.40	-12	946	-1.27%
2019/06/12	2	13.43	7	13.39	13.40	-5	948	-0.53%
2019/06/11	2	13.28	0	0.00	13.25	2	945	0.21%
2019/06/10	4	13.40	8	13.36	13.35	-4	942	-0.42%
2019/06/06	2	13.38	0	0.00	13.35	2	943	0.21%
2019/06/05	3	13.50	1	13.45	13.45	2	948	0.21%
2019/06/04	1	13.45	8	13.51	13.45	-7	947	-0.74%
2019/06/03	2	13.35	6	13.31	13.40	-4	952	-0.42%
2019/05/31	2	13.53	5	13.49	13.50	-3	954	-0.31%
2019/05/30	1	13.35	11	13.30	13.35	-10	956	-1.05%
2019/05/29	0	0.00	1	13.20	13.20	-1	1,023	-0.10%
2019/05/27	0	0.00	46	12.94	13.05	-46	1,078	-4.27%
2019/05/24	0	0.00	82	12.90	12.90	-82	1,086	-7.55%
2019/05/23	0	0.00	20	12.90	12.85	-20	1,085	-1.84%
2019/05/22	0	0.00	8	12.91	12.85	-8	1,084	-0.74%
2019/05/21	1	12.90	6	12.85	12.80	-5	1,089	-0.46%
2019/05/20	1	12.75	57	12.76	12.70	-56	1,094	-5.11%
2019/05/17	1	12.70	90	12.72	12.70	-89	1,095	-8.12%
2019/05/16	1	12.85	46	12.76	12.75	-45	1,094	-4.11%
2019/05/15	0	0.00	38	12.77	12.85	-38	1,133	-3.35%
2019/05/14	5	12.51	32	12.49	13.05	-27	1,102	-2.45%
2019/05/13	1	12.45	30	12.67	12.40	-29	1,084	-2.67%
2019/05/10	5	12.95	54	13.06	12.95	-49	1,059	-4.62%
2019/05/09	8	13.14	49	13.28	13.10	-41	1,065	-3.85%
2019/05/08	4	13.40	13	13.43	13.40	-9	1,049	-0.86%
2019/05/07	0	0.00	7	13.63	13.50	-7	1,044	-0.67%
2019/05/06	1	13.45	13	13.53	13.45	-12	1,039	-1.15%
2019/05/03	3	13.85	3	13.82	13.80	0	1,021	0.00%
2019/05/02	0	0.00	22	13.83	13.90	-22	1,021	-2.15%
2019/04/30	0	0.00	23	13.76	13.70	-23	1,016	-2.26%
2019/04/29	0	0.00	24.5	13.79	13.80	-24.5	1,013	-2.41%
2019/04/26	0	0.00	17	13.94	13.90	-17	1,009	-1.68%
2019/04/25	0	0.00	7	13.94	13.90	-7	1,004	-0.70%
2019/04/24	0	0.00	5	14.07	14.00	-5	998	-0.50%
2019/04/23	12	14.20	5	14.20	14.10	7	993	0.70%
2019/04/22	80	14.25	4	14.25	14.25	76	978	7.77%
2019/04/19	6	13.85	3	13.83	13.85	3	939	0.32%
2019/04/18	0	0.00	4	13.83	13.75	-4	936	-0.43%
2019/04/17	14	14.10	1	14.00	14.00	13	912	1.42%
2019/04/16	0	0.00	1	13.90	13.90	-1	894	-0.11%
2019/04/15	0	0.00	5	14.04	14.00	-5	882	-0.57%
2019/04/12	1	14.20	1	14.25	14.15	0	882	0.00%
2019/04/11	0	0.00	1	14.20	14.30	-1	877	-0.11%
2019/04/10	23	14.24	1	14.30	14.50	22	858	2.56%
2019/04/09	21	14.13	1	14.10	14.15	20	841	2.38%
2019/04/08	16	14.05	1	14.05	14.00	15	855	1.75%
2019/04/03	5	13.90	9	13.90	13.90	-4	865	-0.46%
2019/04/02	0	0.00	23	13.76	13.80	-23	871	-2.64%
2019/04/01	0	0.00	16	13.70	13.65	-16	956	-1.67%
2019/03/29	0	0.00	7	13.81	13.80	-7	965	-0.73%
2019/03/28	0	0.00	1	13.95	13.90	-1	989	-0.10%
2019/03/27	0	0.00	1	13.90	13.90	-1	1,007	-0.10%
2019/03/26	0	0.00	1	14.00	13.95	-1	1,021	-0.10%
2019/03/25	0	0.00	1	14.05	14.05	-1	1,058	-0.09%
2019/03/22	16	14.16	0	0.00	14.30	16	1,108	1.44%
2019/03/21	0	0.00	8	13.79	13.80	-8	1,095	-0.73%
2019/03/20	7	13.95	8	13.90	13.85	-1	1,139	-0.09%
2019/03/19	0	0.00	2	14.00	14.00	-2	1,145	-0.17%
2019/03/18	3	14.00	2	13.95	14.00	1	1,141	0.09%
2019/03/15	12	13.75	2	13.95	13.85	10	1,141	0.88%
2019/03/14	0	0.00	3	13.88	13.90	-3	1,140	-0.26%
2019/03/13	0	0.00	2	13.88	13.90	-2	1,161	-0.17%
2019/03/12	0	0.00	2	13.90	13.95	-2	1,247	-0.16%
2019/03/11	0	0.00	4	14.06	13.90	-4	1,266	-0.32%
2019/03/08	1	13.95	0	0.00	14.20	1	1,293	0.08%
2019/03/06	2	14.35	2	14.40	14.35	0	1,283	0.00%
2019/03/05	0	0.00	6	14.46	14.35	-6	1,284	-0.47%
2019/03/04	44	14.62	27	14.53	14.65	17	1,267	1.34%
2019/02/27	25	14.27	0	0.00	14.35	25	1,194	2.09%
2019/02/26	53	14.07	4	14.10	14.00	49	1,141	4.29%
2019/02/25	53	13.96	0	0.00	13.95	53	1,132	4.68%
2019/02/22	17	13.81	3	13.75	13.80	14	1,127	1.24%
2019/02/21	32	13.93	6	13.90	13.90	26	1,126	2.31%
2019/02/20	33	13.93	2	13.90	14.00	31	1,131	2.74%
2019/02/19	33	13.81	0	0.00	13.70	33	1,121	2.94%
2019/02/18	12	13.73	6	13.67	13.65	6	1,131	0.53%
2019/02/15	13	13.87	6	13.78	13.70	7	1,132	0.62%
2019/02/14	56	13.79	26	13.85	13.85	30	1,126	2.66%
2019/02/13	18	13.46	2	13.48	13.40	16	1,084	1.48%
2019/02/12	4	13.50	5	13.48	13.45	-1	1,085	-0.09%
2019/01/30	0	0.00	28	13.50	13.40	-28	1,096	-2.55%
2019/01/29	0	0.00	3	13.40	13.35	-3	1,079	-0.28%
2019/01/28	0	0.00	1.7	13.41	13.45	-1.7	1,083	-0.16%
2019/01/25	0	0.00	4	13.43	13.40	-4	1,091	-0.37%
2019/01/24	0	0.00	1	13.35	13.40	-1	1,095	-0.09%
2019/01/23	0	0.00	1	13.30	13.45	-1	1,099	-0.09%
2019/01/21	0	0.00	2	13.48	13.45	-2	1,109	-0.18%
2019/01/16	0	0.00	2	13.38	13.45	-2	1,151	-0.17%
2019/01/11	0	0.00	3	13.60	13.60	-3	1,330	-0.23%
2019/01/10	0	0.00	0.9	13.85	13.85	-0.9	1,343	-0.06%
2019/01/09	0	0.00	8	13.89	13.85	-8	1,348	-0.59%
2019/01/08	5	13.65	2	13.83	13.65	3	1,363	0.22%
2019/01/07	7	13.80	4	13.79	13.80	3	1,370	0.22%
2019/01/04	6	13.48	11	13.45	13.65	-5	1,381	-0.36%
2019/01/03	0	0.00	6	13.92	13.75	-6	1,403	-0.43%
2019/01/02	7	13.90	1	14.00	13.90	6	1,410	0.43%
2018/12/28	17	14.05	0	0.00	14.05	17	1,441	1.18%
2018/12/27	7	14.15	0	0.00	14.15	7	1,467	0.48%
2018/12/26	34	13.84	0	0.00	13.85	34	1,452	2.34%
2018/12/25	8	14.60	5	14.31	14.20	3	1,439	0.21%
2018/12/24	5	14.79	0	0.00	14.70	5	1,467	0.34%
2018/12/21	0	0.00	25	14.56	14.65	-25	1,385	-1.80%
2018/12/20	24	14.57	12	14.55	14.50	12	1,366	0.88%
2018/12/19	13	14.55	0	0.00	14.55	13	1,351	0.96%
2018/12/18	29	14.50	40	14.81	14.50	-11	1,350	-0.81%
2018/12/17	67	15.04	34	15.03	15.05	33	1,310	2.52%
2018/12/14	63	14.85	0	0.00	14.80	63	1,252	5.03%
2018/12/13	63	14.78	19	14.68	14.75	44	1,260	3.49%
2018/12/12	22	13.99	12	14.20	14.35	10	1,217	0.82%
2018/12/11	5	13.74	2	13.75	13.70	3	1,232	0.24%
2018/12/10	11	13.67	1	13.60	13.65	10	1,273	0.79%
2018/12/07	27	14.06	3	14.08	14.10	24	1,275	1.88%
2018/12/05	61	14.40	49	14.39	14.50	12	1,258	0.95%
2018/12/04	32	13.93	96	14.00	14.05	-64	1,191	-5.37%
2018/12/03	137	13.65	10	13.92	13.85	127	1,179	10.76%	大買/鉅額交易
2018/11/30	54	13.21	5	13.20	13.15	49	1,150	4.26%
2018/11/29	36	13.28	5	13.21	13.10	31	1,155	2.68%
2018/11/28	79	13.12	17	13.10	13.05	62	1,164	5.33%
2018/11/27	42	13.13	2	13.10	13.05	40	1,191	3.36%
2018/11/26	72	13.16	3	13.07	13.05	69	1,229	5.61%
2018/11/23	24	13.17	27	13.05	13.00	-3	1,235	-0.24%
2018/11/22	35	13.21	2	13.13	13.10	33	1,245	2.65%
2018/11/21	62	13.20	11	13.25	13.20	51	1,262	4.04%
2018/11/20	1	13.15	2	13.10	13.15	-1	1,265	-0.08%
2018/11/19	92	13.07	14	13.17	13.15	78	1,267	6.15%
2018/11/16	28	12.93	14	12.89	12.90	14	1,270	1.10%
2018/11/15	7	12.85	15	12.80	12.85	-8	1,293	-0.62%
2018/11/14	107	13.17	11	13.14	13.15	96	1,284	7.48%	大買/
2018/11/13	9	13.01	15	13.00	13.00	-6	1,287	-0.47%
2018/11/12	8	13.23	21	13.19	13.15	-13	1,302	-1.00%
2018/11/09	12	13.23	80	13.23	13.15	-68	1,333	-5.10%
2018/11/08	62	13.33	9	13.44	13.35	53	1,432	3.70%
2018/11/07	13	13.18	17	13.12	13.15	-4	1,450	-0.28%
2018/11/06	19	13.18	17	13.15	13.05	2	1,486	0.13%
2018/11/05	21	13.25	38	13.23	13.20	-17	1,500	-1.13%
2018/11/02	22	13.28	17	13.27	13.25	5	1,514	0.33%
2018/11/01	23	13.10	19	13.09	13.05	4	1,519	0.26%
2018/10/31	10	12.90	20	13.01	12.90	-10	1,550	-0.64%
2018/10/30	6	12.75	27	12.78	12.75	-21	1,571	-1.34%
2018/10/29	2	12.75	25	12.77	12.75	-23	1,619	-1.42%
2018/10/26	13	12.75	34	13.06	12.75	-21	1,681	-1.25%
2018/10/25	0	0.00	45	13.28	13.10	-45	1,696	-2.65%
2018/10/24	27	13.86	19	13.83	13.70	8	1,686	0.47%
2018/10/23	0	0.00	69	13.95	13.85	-69	1,695	-4.07%
2018/10/22	0	0.00	160	14.32	14.20	-160	1,719	-9.30%	大賣/鉅額交易
2018/10/19	67	13.22	265	14.27	14.40	-198	1,663	-11.90%	大賣/鉅額交易
2018/10/18	38	13.99	65	14.03	13.65	-27	1,596	-1.69%
2018/10/17	1	14.15	39	14.20	14.15	-38	1,629	-2.33%
2018/10/16	41	14.12	54	14.09	14.05	-13	1,699	-0.76%
2018/10/15	0	0.00	34	14.25	14.40	-34	1,751	-1.94%
2018/10/12	39	14.07	38	14.05	14.15	1	1,778	0.06%
2018/10/11	97	14.36	46	14.28	14.10	51	1,789	2.85%
2018/10/09	1	15.50	30	15.63	15.50	-29	1,778	-1.63%
2018/10/08	27	15.90	45	15.86	15.80	-18	1,788	-1.01%
2018/10/05	40	15.33	64	15.39	15.40	-24	1,767	-1.36%
2018/10/04	13	15.35	32	15.50	15.35	-19	1,745	-1.09%
2018/10/03	35	15.74	36	15.82	15.70	-1	1,771	-0.06%
2018/10/02	111	15.80	53	15.77	15.80	58	1,789	3.24%	大買/
2018/10/01	43	15.70	19	15.66	15.65	24	1,818	1.32%
2018/09/28	103	15.68	37	15.70	15.70	66	1,846	3.57%	大買/
2018/09/27	45	15.43	26	15.50	15.45	19	1,849	1.03%
2018/09/26	33	15.34	12	15.34	15.35	21	1,852	1.13%
2018/09/25	44	15.52	12	15.44	15.35	32	1,881	1.70%
2018/09/21	35	15.51	12	15.53	15.50	23	1,885	1.22%
2018/09/20	11	15.45	22	15.55	15.45	-11	1,909	-0.58%
2018/09/19	24	15.81	45	15.78	15.65	-21	1,927	-1.09%
2018/09/18	47	15.72	7	15.74	15.65	40	1,909	2.09%
2018/09/17	6	15.79	88	15.77	15.60	-82	1,938	-4.23%
2018/09/14	49	15.10	0	0.00	15.95	49	1,976	2.48%
2018/09/13	4	14.90	2	15.10	15.05	2	1,999	0.10%
2018/09/12	15	14.62	21	14.61	14.70	-6	2,103	-0.29%
2018/09/11	1	14.75	3	14.70	14.75	-2	2,148	-0.09%
2018/09/10	56	14.50	22	14.61	14.50	34	2,184	1.56%
2018/09/07	0	0.00	22	15.30	15.30	-22	2,243	-0.98%
2018/09/06	0	0.00	13	15.35	15.30	-13	2,271	-0.57%
2018/09/05	19	15.68	0	0.00	15.50	19	2,335	0.81%
2018/09/04	0	0.00	25	15.79	15.70	-25	2,493	-1.00%
2018/09/03	6	15.95	31	16.01	16.05	-25	2,735	-0.91%
2018/08/31	1	15.35	4	15.95	15.95	-3	2,828	-0.11%
2018/08/30	0	0.00	10	15.47	15.35	-10	3,023	-0.33%
2018/08/29	12	15.55	4	15.63	15.55	8	3,104	0.26%
2018/08/28	7	15.55	8	15.48	15.55	-1	3,178	-0.03%
2018/08/27	25	15.29	18	15.27	15.25	7	3,393	0.21%
2018/08/24	5	15.35	0	0.00	15.35	5	3,607	0.14%
2018/08/23	0	0.00	13	15.51	15.45	-13	3,710	-0.35%
2018/08/22	0	0.00	26	15.51	15.60	-26	3,977	-0.65%
2018/08/21	5	15.27	1	15.35	15.30	4	4,126	0.10%
2018/08/20	21	15.30	4	15.28	15.25	17	4,240	0.40%
2018/08/17	43	15.42	1	15.50	15.25	42	4,312	0.97%
2018/08/16	83	15.70	13	15.68	15.55	70	4,374	1.60%
2018/08/15	26	15.50	156	15.55	15.50	-130	4,557	-2.85%	大賣/鉅額交易
2018/08/14	4	17.10	69	16.84	17.10	-65	4,626	-1.41%
2018/08/13	51	16.42	175	16.76	16.55	-124	5,090	-2.44%	大賣/鉅額交易
2018/08/10	13	17.35	35.9	17.45	17.35	-22.9	5,386	-0.42%
2018/08/09	6	17.45	18	17.46	17.45	-12	5,522	-0.22%
2018/08/08	42	17.80	3	17.75	17.75	39	5,857	0.67%
2018/08/07	18	17.71	84	17.74	17.80	-66	6,350	-1.04%
2018/08/06	24	17.41	160	17.54	17.40	-136	6,715	-2.03%	大賣/鉅額交易
2018/08/03	53	17.75	397	17.81	17.65	-344	6,833	-5.03%	大賣/鉅額交易
2018/08/02	0	0.00	348	18.17	17.95	-348	6,816	-5.11%	大賣/鉅額交易
2018/08/01	10	18.54	542	18.52	18.40	-532	6,771	-7.86%	大賣/鉅額交易
2018/07/31	0	0.00	26	18.65	18.65	-26	6,768	-0.38%
2018/07/30	7	18.79	13	18.79	18.70	-6	6,838	-0.09%
2018/07/27	14	18.96	107	18.87	19.10	-93	6,838	-1.36%	大賣/
2018/07/26	15	19.04	24	19.04	19.00	-9	6,831	-0.13%
2018/07/25	7	19.10	37	19.00	18.95	-30	6,833	-0.44%
2018/07/24	49	19.14	7	19.14	19.05	42	6,857	0.61%
2018/07/23	13	19.00	482	19.05	19.00	-469	6,854	-6.84%	大賣/鉅額交易
2018/07/20	14	19.15	34	18.99	19.45	-20	6,925	-0.29%
2018/07/19	22	18.83	30	18.79	18.80	-8	7,062	-0.11%
2018/07/18	1	18.35	159	18.84	18.55	-158	7,147	-2.21%	大賣/鉅額交易
2018/07/17	0	0.00	73	19.05	19.05	-73	7,474	-0.98%
2018/07/16	18	19.47	5	19.53	19.45	13	7,783	0.17%
2018/07/13	50	19.45	3	19.45	19.45	47	7,977	0.59%
2018/07/12	68	19.35	1	19.45	19.30	67	7,987	0.84%
2018/07/11	55	19.33	91	19.33	19.35	-36	7,991	-0.45%
2018/07/10	45	19.85	34	19.74	19.95	11	7,978	0.14%
2018/07/09	332	19.73	60	19.65	19.95	272	8,030	3.39%	大買/鉅額交易
2018/07/06	36	19.03	89	18.95	19.00	-53	7,991	-0.66%
2018/07/05	172	19.31	48	19.75	18.90	124	7,981	1.55%	大買/鉅額交易
2018/07/04	25	19.83	40	19.82	19.70	-15	8,389	-0.18%
2018/07/03	0	0.00	9	20.14	19.85	-9	8,411	-0.11%
2018/07/02	108	20.16	0	0.00	20.10	108	8,440	1.28%	大買/鉅額交易
2018/06/29	40	19.97	18	20.14	19.90	22	8,458	0.26%
2018/06/28	28	19.80	51	19.72	19.60	-23	8,464	-0.27%
2018/06/27	36	20.09	27	20.15	19.90	9	8,445	0.11%
2018/06/26	45	20.29	101	20.16	20.05	-56	8,424	-0.66%	大賣/
2018/06/25	62	20.57	15	20.41	20.30	47	8,384	0.56%
2018/06/22	12	20.10	96	20.11	20.10	-84	8,315	-1.01%
2018/06/21	0	0.00	8	20.31	20.30	-8	8,252	-0.10%
2018/06/20	32	19.75	163	19.81	19.85	-131	8,142	-1.61%	大賣/鉅額交易
2018/06/19	150	19.73	16	19.91	19.70	134	8,093	1.66%	大買/鉅額交易
2018/06/15	12	19.88	128	19.86	19.80	-116	8,055	-1.44%	大賣/鉅額交易
2018/06/14	22	19.83	98	19.72	19.65	-76	7,976	-0.95%
2018/06/13	24	20.05	108	20.12	19.85	-84	7,932	-1.06%	大賣/
2018/06/12	125	20.35	265	20.58	20.15	-140	7,857	-1.78%	大買/大賣/鉅額交易
2018/06/11	8	21.58	169	21.39	21.05	-161	7,691	-2.09%	大賣/鉅額交易
2018/06/08	166	20.97	52	20.73	21.15	114	7,432	1.53%	大買/鉅額交易
2018/06/07	127	21.10	255	21.05	20.90	-128	7,308	-1.75%	大買/大賣/鉅額交易
2018/06/06	95	20.61	31	20.61	20.85	64	7,087	0.90%
2018/06/05	86	20.65	75	20.58	20.50	11	6,998	0.16%
2018/06/04	93	20.71	49	20.49	20.45	44	6,912	0.64%
2018/06/01	170	20.54	133	20.50	20.30	37	6,677	0.55%	大買/大賣/
2018/05/31	17	20.26	222	20.28	20.10	-205	6,452	-3.18%	大賣/鉅額交易
2018/05/30	64	20.19	54	20.13	20.50	10	6,343	0.16%
2018/05/29	217	20.24	118	20.13	20.15	99	6,060	1.63%	大買/大賣/
2018/05/28	52	19.97	18	19.69	19.85	34	5,884	0.58%
2018/05/25	182	19.79	304	19.75	19.65	-122	5,762	-2.12%	大買/大賣/鉅額交易
2018/05/24	163	20.09	102	20.00	20.00	61	5,680	1.07%	大買/大賣/
2018/05/23	617	19.88	89	19.93	20.20	528	5,600	9.43%	大買/鉅額交易
2018/05/22	306	19.75	57	19.75	19.55	249	5,386	4.62%	大買/鉅額交易
2018/05/21	595	20.49	168	20.42	20.15	427	5,213	8.19%	大買/大賣/鉅額交易
2018/05/18	286	19.68	142	19.77	20.20	144	4,717	3.05%	大買/大賣/鉅額交易
2018/05/17	45	19.39	37	19.25	19.15	8	4,384	0.18%
2018/05/16	136	19.39	124	19.46	19.55	12	4,230	0.28%	大買/大賣/
2018/05/15	359	18.97	88	18.63	19.15	271	3,882	6.98%	大買/鉅額交易
2018/05/14	0	0.00	111	17.85	17.80	-111	3,403	-3.26%	大賣/鉅額交易
2018/05/11	76	17.22	5	17.45	17.65	71	3,007	2.36%
2018/05/10	8	16.38	31	16.41	16.45	-23	2,866	-0.80%
2018/05/09	7	16.18	23	16.14	16.25	-16	2,829	-0.57%
2018/05/08	59	16.04	37	16.08	15.90	22	2,808	0.78%
2018/05/07	61	15.96	64	15.97	15.70	-3	2,780	-0.11%
2018/05/04	42	16.63	28	16.78	16.50	14	2,704	0.52%
2018/05/03	39	16.67	42	16.81	16.55	-3	2,688	-0.11%
2018/05/02	26	17.01	21	17.26	16.90	5	2,661	0.19%
2018/04/30	17	17.20	43	17.46	17.25	-26	2,630	-0.99%
2018/04/27	9	17.07	2	17.28	17.00	7	2,593	0.27%
2018/04/26	0	0.00	31	17.77	16.90	-31	2,562	-1.21%
2018/04/25	384	17.86	13	17.56	18.50	371	2,422	15.31%	大買/鉅額交易
2018/04/24	88	16.77	6	16.82	16.90	82	2,216	3.70%
2018/04/23	11	18.23	6	18.18	17.70	5	2,103	0.24%
2018/04/20	131	16.77	7	16.51	17.70	124	1,755	7.07%	大買/鉅額交易
2018/04/19	115	16.16	5	15.92	16.10	110	1,439	7.64%	大買/鉅額交易
2018/04/18	19	15.65	1	15.70	15.60	18	1,266	1.42%
2018/04/17	12	15.50	0	0.00	15.50	12	1,258	0.95%
2018/04/13	1	15.70	0	0.00	15.85	1	1,289	0.08%
2018/04/12	1	15.35	0	0.00	15.45	1	1,281	0.08%
2018/04/10	4	15.80	3	14.98	15.40	1	1,261	0.08%
2018/04/09	0	0.00	7	15.54	15.55	-7	840	-0.83%
2018/04/03	3	14.97	0	0.00	15.60	3	812	0.37%
2018/03/29	0	0.00	1	13.75	13.80	-1	696	-0.14%
2018/03/13	0	0.00	1	14.20	14.30	-1	806	-0.12%
2018/03/02	0	0.00	1	13.90	13.90	-1	842	-0.12%
2018/01/15	0	0.00	4	15.50	15.45	-4	1,016	-0.39%
2018/01/11	1	15.75	0	0.00	15.80	1	963	0.10%
2018/01/10	11	15.86	0	0.00	15.85	11	958	1.15%
2018/01/09	3	15.50	6	15.42	15.45	-3	943	-0.32%
2018/01/08	12	15.15	0	0.00	15.40	12	932	1.29%
2018/01/05	13	14.89	0	0.00	14.85	13	864	1.50%
2018/01/04	12	14.74	0	0.00	14.70	12	896	1.34%
2018/01/03	11	14.67	0	0.00	14.75	11	888	1.24%