晟銘電 (3013)-永豐金券商分點個股進出

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

晟銘電

(3013)

可現股當沖

股價
90.7
漲跌
▲3.4
漲幅
+3.89%
成交量
39,299張
產業
上市電腦週邊類股
218人加入追蹤

立即追蹤
本地時間:14:30(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

晟銘電 (3013)籌碼相關－永豐金券商分點個股進出

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

永豐金券商分點個股進出
永豐金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
2024/05/31	469.3	91.33	250.7	90.96	90.70	218.6	32,165	0.68%	大買/大賣/鉅額交易
2024/05/30	102.1	88.66	129.6	88.95	87.30	-27.5	32,983	-0.08%	大買/大賣/
2024/05/29	98.2	92.15	144.7	92.32	91.40	-46.5	33,265	-0.14%	大賣/
2024/05/28	254.9	93.13	249.2	92.61	91.60	5.7	33,339	0.02%	大買/大賣/
2024/05/27	284.6	93.12	203.5	92.95	91.10	81	32,737	0.25%	大買/大賣/
2024/05/24	152.9	89.86	154.5	89.25	90.30	-1.6	32,060	0.00%	大買/大賣/
2024/05/23	261.2	89.21	348.2	89.18	88.70	-87	31,652	-0.27%	大買/大賣/
2024/05/22	851.7	91.59	661.7	91.00	89.10	190	31,122	0.61%	大買/大賣/鉅額交易
2024/05/21	481.4	88.41	561.1	88.69	90.50	-79.7	29,640	-0.27%	大買/大賣/
2024/05/20	166.7	83.01	201.4	83.02	82.30	-34.7	28,516	-0.12%	大買/大賣/
2024/05/17	43.7	80.53	66.8	80.53	81.30	-23.2	27,806	-0.08%
2024/05/16	88.2	80.03	117.1	80.37	79.40	-28.9	27,632	-0.10%	大賣/
2024/05/15	73.1	79.22	81.3	79.75	78.40	-8.2	27,435	-0.03%
2024/05/14	66.7	79.13	51.7	78.23	79.10	15.1	27,390	0.06%
2024/05/13	89.6	78.40	171.3	78.30	78.00	-81.7	27,236	-0.30%	大賣/
2024/05/10	546.5	82.37	458.5	82.11	80.80	88	27,091	0.32%	大買/大賣/
2024/05/09	613.2	80.88	539.8	81.01	81.00	73.3	25,702	0.29%	大買/大賣/
2024/05/08	127.4	75.06	110.1	75.28	74.80	17.3	24,357	0.07%	大買/大賣/
2024/05/07	328.8	79.42	392.7	79.59	75.10	-63.9	23,895	-0.27%	大買/大賣/
2024/05/06	377	78.66	182	79.15	81.50	195	22,707	0.86%	大買/大賣/鉅額交易
2024/05/03	140.6	74.47	136.2	74.48	74.10	4.4	22,268	0.02%	大買/大賣/
2024/05/02	165.4	75.42	104.3	75.35	75.10	61.1	21,970	0.28%	大買/大賣/
2024/04/30	86.8	73.81	128.2	73.65	73.60	-41.4	21,566	-0.19%	大賣/
2024/04/29	86.2	71.89	170.1	72.65	71.70	-83.9	21,227	-0.40%	大賣/
2024/04/26	194.2	73.97	190.5	74.42	72.20	3.7	21,125	0.02%	大買/大賣/
2024/04/25	306.8	75.17	215.1	74.56	73.40	91.7	20,671	0.44%	大買/大賣/
2024/04/24	126.5	73.30	202.5	73.73	75.40	-76	19,921	-0.38%	大買/大賣/
2024/04/23	103	70.41	87	70.28	68.60	16	19,446	0.08%	大買/
2024/04/22	170.2	70.25	164.3	69.25	67.80	5.9	19,166	0.03%	大買/大賣/
2024/04/19	288.6	73.78	192.9	74.37	74.00	95.7	18,867	0.51%	大買/大賣/
2024/04/18	105.7	76.14	158.8	75.31	75.40	-53.1	18,327	-0.29%	大買/大賣/
2024/04/17	149.1	72.45	112.4	72.55	72.40	36.8	17,584	0.21%	大買/大賣/
2024/04/16	56.5	69.04	131.2	69.38	69.60	-74.7	17,242	-0.43%	大賣/
2024/04/15	123.3	74.65	79.3	74.06	72.00	44	17,075	0.26%	大買/
2024/04/12	278	75.75	349	75.96	74.30	-71	16,730	-0.42%	大買/大賣/
2024/04/11	274.8	77.77	291.5	76.96	72.30	-16.7	16,224	-0.10%	大買/大賣/
2024/04/10	101.4	71.41	184.3	71.60	73.70	-82.9	15,369	-0.54%	大買/大賣/
2024/04/09	417.8	72.63	304.5	70.20	67.00	113.3	14,899	0.76%	大買/大賣/鉅額交易
2024/04/08	267	67.81	307.5	68.06	70.20	-40.5	14,134	-0.29%	大買/大賣/
2024/04/03	388.7	64.08	353.3	63.87	63.90	35.4	13,812	0.26%	大買/大賣/
2024/04/02	147.3	61.06	125.1	60.80	60.50	22.2	13,085	0.17%	大買/大賣/
2024/04/01	285.2	63.09	221.5	62.76	61.80	63.8	12,813	0.50%	大買/大賣/
2024/03/29	474.3	62.49	649.4	62.15	61.30	-175.1	12,283	-1.43%	大買/大賣/鉅額交易
2024/03/28	352.2	56.28	338.3	54.88	58.60	13.8	11,080	0.12%	大買/大賣/
2024/03/27	127.4	54.84	63.2	54.96	53.30	64.2	10,766	0.60%	大買/
2024/03/26	3.6	53.48	74.2	55.34	53.40	-70.7	10,262	-0.69%
2024/03/25	43	56.46	33.1	56.14	56.50	9.9	10,267	0.10%
2024/03/22	33.1	55.17	131.5	55.37	56.20	-98.3	10,270	-0.96%	大賣/
2024/03/21	53	52.20	28.9	52.81	53.50	24.2	10,236	0.24%
2024/03/20	8	51.40	1.8	51.71	49.90	6.3	10,366	0.06%
2024/03/19	2	50.85	29.2	51.10	51.10	-27.2	10,474	-0.26%
2024/03/18	11.9	50.52	4	50.00	51.00	7.9	10,570	0.07%
2024/03/15	37.4	48.24	105	48.20	48.20	-67.6	10,619	-0.64%	大賣/
2024/03/14	13.4	50.02	29	49.83	49.10	-15.6	10,776	-0.14%
2024/03/13	78.7	53.78	347.1	53.61	53.10	-268.4	10,942	-2.45%	大賣/鉅額交易
2024/03/12	68.1	63.02	894.2	61.11	59.00	-826.1	11,178	-7.39%	大賣/鉅額交易
2024/03/11	50.7	61.20	507.2	60.95	61.20	-456.5	12,041	-3.79%	大賣/鉅額交易
2024/03/08	246.4	62.69	769.3	62.97	61.90	-522.9	12,714	-4.11%	大買/大賣/鉅額交易
2024/03/07	505.4	64.18	391.9	64.56	64.20	113.6	13,477	0.84%	大買/大賣/鉅額交易
2024/03/06	1,318.3	64.02	865.4	63.19	64.20	452.8	13,074	3.46%	大買/大賣/鉅額交易
2024/03/05	588.8	58.96	613.9	58.73	60.20	-25.1	11,912	-0.21%	大買/大賣/
2024/03/04	174.3	54.37	172.3	53.52	54.80	2	10,584	0.02%	大買/大賣/
2024/03/01	364	48.20	88.2	48.81	49.90	275.8	10,009	2.76%	大買/鉅額交易
2024/02/29	98	45.05	0.1	44.85	45.40	97.9	9,648	1.01%
2024/02/27	57.1	45.12	88.1	44.57	44.75	-31	9,653	-0.32%
2024/02/26	13.7	46.03	24.1	45.80	45.65	-10.4	9,826	-0.11%
2024/02/23	48.1	48.13	72	47.18	46.35	-23.9	9,839	-0.24%
2024/02/22	96.1	47.69	73.5	47.55	47.80	22.6	9,821	0.23%
2024/02/21	30.1	46.26	20	46.39	46.35	10.1	9,709	0.10%
2024/02/20	29	46.13	46	45.98	46.15	-17	9,721	-0.17%
2024/02/19	29.8	46.92	25.2	46.65	46.40	4.6	9,740	0.05%
2024/02/16	51.1	46.99	41.4	47.26	46.90	9.7	9,819	0.10%
2024/02/15	45.1	46.57	51.1	46.14	47.20	-6	9,742	-0.06%
2024/02/05	58.1	44.53	42	44.34	44.30	16.1	9,598	0.17%
2024/02/02	36	44.40	36	44.24	44.65	0	9,665	0.00%
2024/02/01	6.1	41.78	3	41.63	41.50	3.1	9,748	0.03%
2024/01/31	4.3	41.79	2.6	42.08	41.65	1.6	10,367	0.02%
2024/01/30	12	42.58	5	42.65	42.30	7	10,470	0.07%
2024/01/29	0	0.00	2.3	42.62	42.50	-2.3	10,609	-0.02%
2024/01/26	47.1	42.49	9	42.53	42.50	38.1	10,706	0.36%
2024/01/25	6	43.33	7	43.35	43.00	-1	10,766	-0.01%
2024/01/24	13	43.68	1	43.60	43.25	12	10,793	0.11%
2024/01/23	16	43.97	18.5	44.01	44.00	-2.5	10,874	-0.02%
2024/01/22	32.2	44.66	43.4	44.45	44.35	-11.2	10,938	-0.10%
2024/01/19	61	43.04	53.4	42.91	43.45	7.6	11,086	0.07%
2024/01/18	25.5	40.78	6	40.90	40.65	19.5	11,030	0.18%
2024/01/17	16.2	41.54	61.7	41.36	41.20	-45.5	11,343	-0.40%
2024/01/16	42.2	42.44	22	42.26	42.05	20.2	11,376	0.18%
2024/01/15	9	43.42	14.1	43.29	43.35	-5.1	11,384	-0.04%
2024/01/12	8	43.08	10	43.18	43.00	-2	11,437	-0.02%
2024/01/11	13	43.53	20.2	43.22	43.80	-7.2	11,544	-0.06%
2024/01/10	52.5	42.91	60.1	42.87	42.85	-7.6	11,726	-0.06%
2024/01/09	36	45.78	21.1	45.90	45.50	14.9	11,797	0.13%
2024/01/08	8	45.32	24	45.00	44.75	-16	11,806	-0.14%
2024/01/05	14.2	45.72	23.3	45.51	45.40	-9.1	11,962	-0.08%
2024/01/04	33.1	46.38	27	46.28	45.65	6.1	12,262	0.05%
2024/01/03	25	46.45	25.3	46.43	46.55	-0.3	12,894	0.00%
2024/01/02	16.3	46.38	27.1	46.38	46.20	-10.7	13,928	-0.08%
2023/12/29	14	47.01	3.1	47.16	46.90	10.9	14,360	0.08%
2023/12/28	17	47.37	17.4	47.18	46.70	-0.4	14,816	0.00%
2023/12/27	31.5	47.11	22.8	47.34	47.05	8.7	15,372	0.06%
2023/12/26	13.2	47.52	4.1	47.47	47.65	9.1	15,625	0.06%
2023/12/25	84	48.02	52.7	48.37	47.45	31.3	15,918	0.20%
2023/12/22	209.3	47.93	143.9	48.28	48.00	65.4	15,866	0.41%	大買/大賣/
2023/12/21	36.1	46.81	15.1	46.73	46.70	21	15,724	0.13%
2023/12/20	69.1	47.34	14.2	47.13	47.60	55	15,834	0.35%
2023/12/19	190.2	47.10	7.2	46.63	46.75	183	15,954	1.15%	大買/鉅額交易
2023/12/18	395.3	48.17	27.2	48.05	47.65	368.1	15,964	2.31%	大買/鉅額交易
2023/12/15	392.5	47.86	39	48.18	47.80	353.5	16,060	2.20%	大買/鉅額交易
2023/12/14	436.1	47.92	20.2	47.91	47.40	415.9	15,917	2.61%	大買/鉅額交易
2023/12/13	74	47.19	85.3	47.47	46.80	-11.3	15,838	-0.07%
2023/12/12	21.3	46.65	14	46.58	46.30	7.3	15,934	0.05%
2023/12/11	51.7	47.87	69.6	47.33	47.20	-17.9	16,025	-0.11%
2023/12/08	111.6	50.52	123.7	50.78	50.20	-12.1	15,844	-0.08%	大買/大賣/
2023/12/07	110.3	51.03	121.1	51.00	50.70	-10.8	15,638	-0.07%	大買/大賣/
2023/12/06	223.3	52.05	178.5	51.95	51.40	44.8	15,278	0.29%	大買/大賣/
2023/12/05	142.7	49.80	203.8	49.59	51.00	-61.1	14,422	-0.42%	大買/大賣/
2023/12/04	369.9	51.30	397.1	51.26	48.70	-27.2	13,859	-0.20%	大買/大賣/
2023/12/01	175.9	47.60	280.6	47.59	47.70	-104.7	12,644	-0.83%	大買/大賣/鉅額交易
2023/11/30	132.2	46.43	100.1	46.55	45.90	32.1	12,205	0.26%	大買/
2023/11/29	48	45.28	29.1	45.11	45.30	18.9	11,862	0.16%
2023/11/28	18	43.99	28	44.06	44.00	-10	11,853	-0.08%
2023/11/27	26	44.10	26	44.68	43.85	0	11,919	0.00%
2023/11/24	32	45.48	23	45.47	45.40	9	11,999	0.08%
2023/11/22	13	45.37	1	45.25	45.25	12	12,058	0.10%
2023/11/21	43.7	46.33	29	46.38	45.75	14.7	12,197	0.12%
2023/11/20	118	45.62	134	45.95	46.10	-16	12,813	-0.12%	大買/大賣/
2023/11/17	27	44.74	28.8	44.70	44.85	-1.8	14,309	-0.01%
2023/11/16	5	44.67	29	44.76	44.30	-24	14,713	-0.16%
2023/11/15	62	45.65	47	45.14	44.90	15	14,760	0.10%
2023/11/14	21.1	44.93	21.2	45.11	45.30	-0.1	14,880	0.00%
2023/11/13	38.1	45.20	28.8	45.36	44.85	9.3	15,082	0.06%
2023/11/10	49.3	45.14	60.7	45.57	44.90	-11.3	15,201	-0.07%
2023/11/09	91	46.18	70.3	46.48	45.80	20.7	15,205	0.14%
2023/11/08	137.1	47.69	177.3	47.59	47.90	-40.1	15,065	-0.27%	大買/大賣/
2023/11/07	53.4	44.46	54.2	44.95	45.10	-0.8	14,537	-0.01%
2023/11/06	49	44.77	35.6	44.83	44.30	13.4	14,612	0.09%
2023/11/03	48.6	44.05	41.1	43.92	43.80	7.5	14,688	0.05%
2023/11/02	49	43.21	49	43.16	43.20	0	14,779	0.00%
2023/11/01	22	41.99	42	42.05	42.05	-20	15,017	-0.13%
2023/10/31	51.2	42.76	37.1	42.81	42.00	14.1	15,237	0.09%
2023/10/30	29.1	44.13	29	44.29	43.90	0.1	15,404	0.00%
2023/10/27	94.1	44.31	119	44.24	44.00	-25	15,576	-0.16%	大賣/
2023/10/26	29	43.00	6.1	42.79	42.65	23	15,682	0.15%
2023/10/25	65.1	44.74	77.2	45.19	44.20	-12.1	15,879	-0.08%
2023/10/24	24	42.12	24.7	42.39	42.80	-0.7	15,842	0.00%
2023/10/23	25	41.98	13	42.20	41.60	12	16,109	0.07%
2023/10/20	19.1	42.44	4	42.43	42.05	15.1	16,600	0.09%
2023/10/19	20.6	41.72	15.3	41.80	42.75	5.4	17,587	0.03%
2023/10/18	74.4	42.65	276.1	43.05	41.60	-201.7	18,271	-1.10%	大賣/鉅額交易
2023/10/17	26.1	45.57	10.1	46.43	45.40	16	18,212	0.09%
2023/10/16	30.1	46.80	27.3	46.56	45.90	2.8	18,164	0.02%
2023/10/13	99.3	47.77	92.4	47.50	47.60	6.9	18,160	0.04%
2023/10/12	117.4	48.79	101.3	48.59	49.00	16	18,127	0.09%	大買/大賣/
2023/10/11	265.7	49.02	305.9	49.79	47.75	-40.3	17,925	-0.22%	大買/大賣/
2023/10/06	783.9	50.38	482	50.23	50.30	301.9	17,455	1.73%	大買/大賣/鉅額交易
2023/10/05	174.1	48.17	146.4	47.93	47.80	27.7	16,426	0.17%	大買/大賣/
2023/10/04	121.3	46.67	106	46.38	46.35	15.3	16,046	0.10%	大買/大賣/
2023/10/03	153.5	47.73	206	48.58	45.50	-52.5	15,674	-0.33%	大買/大賣/
2023/10/02	172	48.26	66.3	47.50	48.65	105.7	15,185	0.70%	大買/鉅額交易
2023/09/28	97.1	45.12	121	44.73	44.25	-23.9	16,424	-0.15%	大賣/
2023/09/27	5.3	42.53	1	43.20	42.55	4.3	16,695	0.03%
2023/09/26	15	43.58	23.3	44.14	43.00	-8.3	17,332	-0.05%
2023/09/25	43.7	44.67	37	44.66	44.40	6.7	17,351	0.04%
2023/09/22	20.1	44.31	31.8	43.78	44.45	-11.7	17,734	-0.07%
2023/09/21	9	41.97	9.1	42.19	42.70	-0.1	17,832	0.00%
2023/09/20	26	43.17	28.1	42.48	42.50	-2.1	17,955	-0.01%
2023/09/19	17	41.83	82.5	42.79	41.50	-65.5	17,942	-0.36%
2023/09/18	9	43.11	23.5	43.09	42.95	-14.4	18,055	-0.08%
2023/09/15	28.4	44.18	31.1	44.29	44.50	-2.7	18,519	-0.01%
2023/09/14	22.1	42.77	14.7	43.02	44.20	7.5	18,421	0.04%
2023/09/13	14.7	40.12	7.1	40.08	40.20	7.6	18,323	0.04%
2023/09/12	11.6	40.97	18	41.28	40.50	-6.4	18,660	-0.03%
2023/09/11	17.9	42.32	20	43.09	41.95	-2.1	19,062	-0.01%
2023/09/08	30.1	45.17	29	45.33	44.75	1.1	19,023	0.01%
2023/09/07	28	45.07	29.1	45.27	45.15	-1.1	19,001	-0.01%
2023/09/06	33.5	44.14	31	44.41	45.10	2.5	18,968	0.01%
2023/09/05	7	42.41	4.3	42.09	42.60	2.7	18,936	0.01%
2023/09/04	9	41.87	19	41.70	41.85	-10	19,068	-0.05%
2023/09/01	24.3	43.30	20.1	42.94	42.25	4.3	19,230	0.02%
2023/08/31	13.3	44.65	15.1	44.79	44.35	-1.7	19,307	-0.01%
2023/08/30	8.2	44.62	14.4	44.72	44.40	-6.2	19,443	-0.03%
2023/08/29	14.4	44.64	5	44.21	43.80	9.4	19,867	0.05%
2023/08/28	8.3	44.02	30.7	44.51	43.95	-22.3	20,783	-0.11%
2023/08/25	9.1	46.25	25	45.80	45.75	-16	20,915	-0.08%
2023/08/24	212.3	48.71	218.8	47.77	46.95	-6.4	21,849	-0.03%	大買/大賣/
2023/08/23	461	48.94	362.7	48.71	48.65	98.3	21,402	0.46%	大買/大賣/
2023/08/22	116.2	43.65	124.2	44.29	46.20	-8	19,930	-0.04%	大買/大賣/
2023/08/21	26.1	42.22	19.5	42.54	42.00	6.6	19,800	0.03%
2023/08/18	46	43.43	41.2	43.34	42.95	4.9	19,734	0.02%
2023/08/17	40.5	43.89	80.4	43.95	44.00	-39.9	19,509	-0.20%
2023/08/16	8.2	41.97	7.2	41.75	42.50	1	19,277	0.01%
2023/08/15	15	40.81	10.4	40.70	40.85	4.6	19,108	0.02%
2023/08/14	16.4	40.01	21.4	39.58	39.35	-5	18,982	-0.03%
2023/08/11	12.1	40.75	8.1	40.87	40.15	4	18,871	0.02%
2023/08/10	12.3	40.68	16.1	40.40	40.40	-3.8	18,786	-0.02%
2023/08/09	25.6	42.80	26.6	43.17	42.35	-1	18,605	-0.01%
2023/08/08	27.2	42.30	19	42.36	42.50	8.2	18,427	0.04%
2023/08/07	64.5	42.37	39	42.41	43.25	25.5	18,354	0.14%
2023/08/04	47.1	41.76	37.9	41.64	41.30	9.2	18,337	0.05%
2023/08/02	41.3	41.73	70.2	42.51	41.30	-28.9	18,184	-0.16%
2023/08/01	38.1	44.64	47.7	44.64	44.30	-9.6	18,089	-0.05%
2023/07/31	25	46.90	32.3	46.41	46.00	-7.3	17,848	-0.04%
2023/07/28	42.2	48.43	44.4	48.93	48.60	-2.2	17,598	-0.01%
2023/07/27	80	52.19	67.9	51.85	51.10	12.1	17,391	0.07%
2023/07/26	36.2	51.38	37.4	51.90	51.20	-1.2	17,194	-0.01%
2023/07/25	207	54.04	190.2	53.80	53.80	16.8	16,890	0.10%	大買/大賣/
2023/07/24	190.9	58.40	169.4	57.50	53.40	21.4	16,374	0.13%	大買/大賣/
2023/07/21	156.8	55.12	133.8	55.35	56.80	23	15,362	0.15%	大買/大賣/
2023/07/20	21.4	51.28	12.5	51.15	52.50	8.9	14,673	0.06%
2023/07/19	11.2	47.59	9	48.27	47.80	2.2	14,617	0.02%
2023/07/18	20.2	46.43	4.1	46.99	46.70	16.1	14,582	0.11%
2023/07/17	5.3	45.23	19.2	46.87	47.40	-13.9	14,529	-0.10%
2023/07/14	11	44.48	9.1	44.49	44.65	1.9	14,499	0.01%
2023/07/13	16.8	43.77	27.1	43.83	43.35	-10.3	14,731	-0.07%
2023/07/12	24	40.16	6.4	40.34	40.65	17.7	14,861	0.12%
2023/07/11	9.2	40.45	28.2	39.94	41.30	-19.1	15,051	-0.13%
2023/07/10	22.2	41.98	13.4	41.49	39.90	8.8	15,141	0.06%
2023/07/07	82.1	43.28	72.3	43.12	43.90	9.9	15,358	0.06%
2023/07/06	275.7	43.29	249.1	43.65	44.25	26.6	15,293	0.17%	大買/大賣/
2023/07/05	153	41.84	343.1	41.96	42.70	-190.1	13,776	-1.38%	大買/大賣/鉅額交易
2023/07/04	384.2	38.48	395.3	38.01	38.85	-11.1	13,225	-0.08%	大買/大賣/
2023/07/03	277	35.35	11.2	35.31	35.35	265.8	12,594	2.11%	大買/鉅額交易
2023/06/30	22	30.29	43.8	31.02	32.15	-21.8	12,583	-0.17%
2023/06/29	44	29.05	42.7	28.82	29.25	1.3	12,114	0.01%
2023/06/28	4	27.70	21	27.61	28.20	-17	11,908	-0.14%
2023/06/27	22	26.83	28	26.97	26.70	-6	11,806	-0.05%
2023/06/26	20.3	27.94	43.1	27.98	27.80	-22.9	11,821	-0.19%
2023/06/21	130.1	29.99	92.2	29.71	29.70	38	12,075	0.31%	大買/
2023/06/20	26.2	28.82	20.2	28.57	28.90	5.9	11,725	0.05%
2023/06/19	10.1	28.33	13	28.13	28.35	-2.9	12,081	-0.02%
2023/06/16	41	28.25	64	28.68	27.90	-23	12,299	-0.19%
2023/06/15	75.1	29.71	26.3	29.96	30.45	48.8	11,948	0.41%
2023/06/14	1.1	28.94	45	28.94	28.95	-44	11,504	-0.38%
2023/06/13	38.1	28.72	141	28.57	28.65	-102.9	11,498	-0.90%	大賣/鉅額交易
2023/06/12	21	28.30	51.2	28.26	28.25	-30.2	11,381	-0.26%
2023/06/09	20.3	29.40	0	29.60	29.30	20.3	11,294	0.18%
2023/06/08	18.2	29.15	9	29.26	28.95	9.2	11,213	0.08%
2023/06/07	26	30.46	20	30.23	30.05	6	11,259	0.05%
2023/06/06	42.9	30.30	33	30.00	29.75	9.9	11,247	0.09%
2023/06/05	61.3	30.44	47	30.40	30.20	14.3	11,658	0.12%
2023/06/02	275.3	30.09	908.1	30.22	29.85	-632.8	12,077	-5.24%	大買/大賣/鉅額交易
2023/06/01	1,290.4	29.32	437.2	29.60	29.65	853.3	11,919	7.16%	大買/大賣/鉅額交易
2023/05/31	123	28.52	170.3	28.40	29.25	-47.3	11,164	-0.42%	大買/大賣/
2023/05/30	159.4	26.52	129.2	26.28	26.60	30.2	10,899	0.28%	大買/大賣/
2023/05/29	5.1	25.01	20.1	25.19	25.65	-15	9,856	-0.15%
2023/05/26	6	23.18	14.1	23.13	23.35	-8.1	9,703	-0.08%
2023/05/25	32.3	23.06	29.8	22.87	23.15	2.5	9,570	0.03%
2023/05/24	1.6	21.63	12	21.70	21.80	-10.4	9,309	-0.11%
2023/05/23	2.8	21.34	11	21.54	21.40	-8.3	9,344	-0.09%
2023/05/22	0.2	21.10	5	20.93	21.10	-4.8	9,452	-0.05%
2023/05/19	5	20.72	0.4	21.05	20.60	4.6	9,525	0.05%
2023/05/18	1.4	21.04	2	21.10	21.05	-0.6	9,581	-0.01%
2023/05/17	1	20.70	6	20.74	20.70	-5	9,669	-0.05%
2023/05/16	1	20.55	5.2	20.65	20.50	-4.2	9,747	-0.04%
2023/05/15	2	20.40	1	20.20	20.20	1	10,272	0.01%
2023/05/12	7.1	20.38	2	20.20	20.50	5.1	10,345	0.05%
2023/05/11	15	20.27	16	20.23	20.10	-1	10,387	-0.01%
2023/05/10	44.2	21.40	71	21.54	21.20	-26.8	10,313	-0.26%
2023/05/09	12	23.56	65	23.48	23.50	-53	10,074	-0.53%
2023/05/08	157	23.89	67	23.88	24.15	90	10,157	0.89%	大買/
2023/05/05	74	23.59	55.2	23.35	23.20	18.8	10,187	0.18%
2023/05/04	32	23.68	25	23.86	23.45	7	10,222	0.07%
2023/05/03	6.1	23.37	205	23.31	23.45	-198.9	10,159	-1.96%	大賣/鉅額交易
2023/05/02	212	23.26	19	23.31	23.80	193	10,212	1.89%	大買/鉅額交易
2023/04/28	3	22.53	9	22.58	22.45	-6	10,164	-0.06%
2023/04/27	6	22.29	7	22.16	22.15	-1	10,217	-0.01%
2023/04/26	18	22.44	3.2	22.37	22.50	14.8	10,264	0.14%
2023/04/25	19	23.06	8	22.99	22.40	11	10,272	0.11%
2023/04/24	13	23.25	12	23.10	23.35	1	10,150	0.01%
2023/04/21	5	22.34	2.1	22.30	22.05	2.9	10,059	0.03%
2023/04/20	3	22.82	5.8	22.89	22.70	-2.8	10,018	-0.03%
2023/04/19	51	23.25	60	23.48	23.20	-9	9,975	-0.09%
2023/04/18	102.1	24.56	211.1	24.06	23.70	-108.9	9,892	-1.10%	大買/大賣/鉅額交易
2023/04/17	35.2	24.18	41.8	24.27	24.00	-6.6	9,623	-0.07%
2023/04/14	116	23.48	28	23.41	23.30	88	9,320	0.94%	大買/
2023/04/13	40.8	22.85	6.4	23.04	22.55	34.4	9,099	0.38%
2023/04/12	19	23.29	30.7	22.59	23.35	-11.7	8,983	-0.13%
2023/04/11	10	22.30	8.1	22.19	21.95	1.9	8,793	0.02%
2023/04/10	1	22.15	0	0.00	22.15	1	8,794	0.01%
2023/04/06	1	22.10	2	22.30	22.30	-1	8,879	-0.01%
2023/03/31	10	22.18	12	22.33	22.25	-2	8,869	-0.02%
2023/03/30	3	22.33	3	22.72	22.30	0	8,976	0.00%
2023/03/29	8	22.55	3	22.55	22.30	5	9,062	0.06%
2023/03/28	4	22.43	0	22.60	22.45	4	9,125	0.04%
2023/03/27	22	22.70	28	22.69	22.50	-6	9,187	-0.07%
2023/03/24	39.8	22.33	43.5	22.60	22.30	-3.7	9,220	-0.04%
2023/03/23	37	22.05	2.1	22.27	21.70	34.9	9,222	0.38%
2023/03/22	65.3	23.46	200.1	23.50	22.95	-134.9	9,653	-1.40%	大賣/鉅額交易
2023/03/21	183.1	23.35	31	22.75	23.65	152.1	9,430	1.61%	大買/鉅額交易
2023/03/20	10	21.25	14	21.51	21.50	-4	9,139	-0.04%
2023/03/17	3	21.27	1	21.20	21.20	2	9,090	0.02%
2023/03/16	4	21.14	46	21.09	20.85	-42	9,047	-0.46%
2023/03/15	50	21.95	27	21.72	21.60	23	8,960	0.26%
2023/03/14	85	21.31	131	21.55	21.30	-46	8,907	-0.52%	大賣/
2023/03/13	77	21.82	21	21.59	21.85	56	8,841	0.63%
2023/03/10	22	22.40	11.1	22.21	22.05	11	8,727	0.13%
2023/03/09	43	22.15	45.2	22.74	22.05	-2.2	8,491	-0.03%
2023/03/08	53	23.15	68.1	23.54	23.10	-15.1	8,274	-0.18%
2023/03/07	108	24.89	80.1	24.61	24.80	27.9	7,653	0.36%	大買/
2023/03/06	140.2	24.15	274.1	24.05	24.80	-133.8	6,998	-1.91%	大買/大賣/鉅額交易
2023/03/03	124.2	22.17	64	21.55	22.55	60.2	6,585	0.91%	大買/
2023/03/02	9	20.55	2.9	20.47	20.50	6.1	6,273	0.10%
2023/03/01	25.1	20.46	1	20.94	20.75	24	6,231	0.39%
2023/02/24	33.9	20.83	42	20.65	20.75	-8.1	6,144	-0.13%
2023/02/23	3.1	20.35	11.1	20.30	20.35	-8	5,959	-0.13%
2023/02/22	14	20.24	26.7	20.10	20.15	-12.7	5,930	-0.21%
2023/02/21	15	21.08	15	20.86	20.85	0	5,865	0.00%
2023/02/20	48.1	20.67	6	20.85	20.55	42.1	5,785	0.73%
2023/02/17	4.1	20.36	1	20.35	20.30	3.1	5,644	0.05%
2023/02/16	1	19.95	12	19.86	20.15	-11	5,549	-0.20%
2023/02/15	2	19.70	0	0.00	19.50	2	5,477	0.04%
2023/02/14	13.7	19.35	12	18.80	19.40	1.7	5,395	0.03%
2023/02/13	10	18.99	17	19.32	18.75	-7	5,290	-0.13%
2023/02/10	8	19.32	7	19.66	19.05	1	4,748	0.02%
2023/02/09	46	20.19	782	19.59	20.30	-736	4,648	-15.83%	大賣/鉅額交易
2023/02/08	20	20.11	8.5	20.02	19.85	11.5	4,553	0.25%
2023/02/07	10	20.00	6.6	19.85	19.80	3.4	4,491	0.07%
2023/02/06	767.6	20.94	37.2	19.96	19.80	730.4	4,426	16.50%	大買/鉅額交易
2023/02/03	16.4	20.88	34.4	20.55	20.55	-18	4,212	-0.43%
2023/02/02	5	19.78	5	20.04	19.65	0	4,001	0.00%
2023/02/01	10	19.49	6	19.71	19.65	4	3,925	0.10%
2023/01/31	31	19.37	16.2	19.34	19.55	14.8	3,842	0.38%
2023/01/30	8	18.70	8	18.74	18.80	0	3,703	0.00%
2023/01/17	26	18.48	11.4	18.77	18.45	14.6	3,635	0.40%
2023/01/16	14	18.62	31	18.59	18.80	-17	3,541	-0.48%
2023/01/13	19.4	18.19	0	0.00	18.15	19.4	3,448	0.56%
2023/01/12	4	17.76	8	17.80	17.80	-4	3,386	-0.12%
2023/01/11	4	17.75	2	17.70	17.70	2	3,371	0.06%
2023/01/10	13	18.06	4.4	18.31	17.50	8.6	3,334	0.26%
2023/01/09	7	18.06	2	18.10	18.15	5	3,289	0.15%
2023/01/06	13	17.94	72	17.90	18.15	-59	3,256	-1.81%
2023/01/05	10	18.30	2	17.75	18.30	8	3,224	0.25%
2023/01/04	6.4	17.76	7	17.82	17.75	-0.6	3,136	-0.02%
2023/01/03	3	17.48	16.3	17.29	17.60	-13.3	3,104	-0.43%
2022/12/30	0	0.00	2	17.85	17.25	-2	3,069	-0.07%
2022/12/29	8	18.08	11	17.68	17.50	-3	2,993	-0.10%
2022/12/28	3	18.97	102	19.39	18.90	-99	2,841	-3.48%	大賣/
2022/12/27	5	19.58	75	19.41	19.45	-70	2,784	-2.51%
2022/12/26	24	20.81	22	20.03	19.50	2	2,708	0.07%
2022/12/23	3	20.42	65.1	20.22	20.55	-62.1	2,626	-2.36%
2022/12/22	32	20.76	26	20.37	20.60	6	2,575	0.23%
2022/12/21	16	20.31	105.4	20.21	20.00	-89.4	2,384	-3.75%	大賣/
2022/12/20	52	20.02	321.3	19.90	19.75	-269.3	2,234	-12.05%	大賣/鉅額交易
2022/12/19	150.2	20.76	4	21.05	20.80	146.2	2,114	6.91%	大買/鉅額交易
2022/12/16	37.6	21.35	11	21.39	21.70	26.6	1,955	1.36%
2022/12/15	142	22.08	133	22.05	22.20	9	1,757	0.51%	大買/大賣/
2022/12/14	458	20.60	51	21.05	21.40	407	1,315	30.93%	大買/鉅額交易
2022/12/13	6	19.50	32	19.76	19.85	-26	693	-3.75%
2022/12/12	0	0.00	6	18.05	18.05	-6	431	-1.39%
2022/12/06	71	16.46	2	16.48	16.20	69	410	16.79%
2022/12/01	0	0.00	1	16.00	16.05	-1	399	-0.25%
2022/11/29	0	0.00	1	15.50	15.45	-1	413	-0.24%
2022/11/18	2	15.35	0	0.00	15.45	2	664	0.30%
2022/11/17	0	0.00	1	15.40	15.40	-1	681	-0.15%
2022/11/15	1	15.40	0	0.00	15.45	1	755	0.13%
2022/11/11	0	0.00	6	15.63	15.75	-6	820	-0.73%
2022/11/10	5	15.47	0	0.00	15.25	5	841	0.59%
2022/11/03	0	0.00	2.2	13.84	14.00	-2.2	987	-0.22%
2022/11/02	1	13.95	0	0.00	13.95	1	1,018	0.10%
2022/11/01	0.2	13.81	0	0.00	13.85	0.2	1,110	0.02%
2022/10/31	1	13.70	0	0.00	13.55	1	1,239	0.08%
2022/10/27	0	0.00	4	14.20	14.10	-4	1,423	-0.28%
2022/10/25	1	13.90	0	0.00	13.80	1	1,425	0.07%
2022/10/21	0	0.00	1	13.70	13.75	-1	1,438	-0.07%
2022/10/20	0	0.00	1	13.75	13.75	-1	1,438	-0.07%
2022/10/18	1	14.00	0	0.00	14.00	1	1,432	0.07%
2022/10/14	1	14.10	0	0.00	13.90	1	1,431	0.07%
2022/10/13	0	0.00	2	13.80	13.60	-2	1,431	-0.14%
2022/10/11	1	13.95	1	13.90	13.95	0	1,428	0.00%
2022/10/07	1	14.30	0	0.00	14.30	1	1,426	0.07%
2022/10/06	0	0.00	1	14.60	14.50	-1	1,427	-0.07%
2022/10/05	1	14.50	2	14.63	14.55	-1	1,431	-0.07%
2022/10/03	0	0.00	6	14.40	14.40	-6	1,433	-0.42%
2022/09/30	0	0.00	1	14.45	14.45	-1	1,434	-0.07%
2022/09/29	4	14.46	2	14.35	14.15	2	1,426	0.14%
2022/09/28	1	14.00	0	0.00	13.50	1	1,418	0.07%
2022/09/23	0	0.00	1	15.50	15.10	-1	1,397	-0.07%
2022/09/22	0	0.00	3.8	15.34	15.65	-3.8	1,399	-0.27%
2022/09/21	0	0.00	2	15.40	15.35	-2	1,396	-0.14%
2022/09/19	0	0.00	3	15.50	15.50	-3	1,395	-0.21%
2022/09/16	0	0.00	0.1	16.04	15.75	-0.1	1,393	-0.01%
2022/09/14	2	15.85	0.1	15.80	15.80	1.9	1,380	0.14%
2022/09/13	6	15.80	1	15.90	15.80	5	1,383	0.36%
2022/09/12	1	15.85	0	0.00	15.60	1	1,389	0.07%
2022/09/07	0	0.00	1	15.75	15.85	-1	1,396	-0.07%
2022/09/06	1	15.90	1	16.20	15.50	0	1,397	0.00%
2022/09/05	2.1	16.05	1	15.90	15.90	1.1	1,396	0.08%
2022/09/02	3	16.82	4	16.61	16.50	-1	1,401	-0.07%
2022/09/01	16.2	17.12	17.1	16.81	16.65	-0.9	1,425	-0.06%
2022/08/30	2	16.25	2	16.20	16.65	0	1,475	0.00%
2022/08/29	0	0.00	2	15.95	15.90	-2	1,464	-0.14%
2022/08/26	0	0.00	2	16.75	16.70	-2	1,449	-0.14%
2022/08/25	43	16.70	25	16.55	16.55	18	1,415	1.27%
2022/08/24	2	15.70	7	16.20	16.50	-5	1,352	-0.37%
2022/08/23	1	15.90	8	16.21	15.70	-7	1,376	-0.51%
2022/08/22	3	16.60	6	16.72	16.50	-3	1,368	-0.22%
2022/08/19	4	16.40	1	16.35	16.35	3	1,430	0.21%
2022/08/18	1	16.60	0	0.00	16.30	1	1,536	0.07%
2022/08/17	1	15.95	9	16.17	16.45	-8	1,704	-0.47%
2022/08/16	1	15.80	0	0.00	15.70	1	2,081	0.05%
2022/08/15	4	15.75	4	15.90	15.70	0	2,243	0.00%
2022/08/12	0	0.00	1	15.55	15.45	-1	2,267	-0.04%
2022/08/11	7	15.96	1	15.55	15.45	6	2,254	0.27%
2022/08/10	1	16.15	3	15.78	15.75	-2	2,136	-0.09%
2022/08/09	1	15.90	1	15.85	15.80	0	2,114	0.00%
2022/08/08	11	16.03	35	15.56	15.60	-24	2,084	-1.15%
2022/08/05	44	16.27	56.5	16.25	16.30	-12.5	1,991	-0.63%
2022/08/04	51	15.34	81	15.21	14.85	-30	1,863	-1.61%
2022/08/03	67	15.18	3	15.13	15.20	64	1,707	3.75%
2022/08/02	0	0.00	4	13.91	13.85	-4	1,675	-0.24%
2022/08/01	0	0.00	1	14.10	14.15	-1	1,673	-0.06%
2022/07/29	3	14.17	0	0.00	14.20	3	1,669	0.18%
2022/07/28	0	0.00	5	13.42	13.45	-5	1,655	-0.30%
2022/07/27	1	13.40	2	13.40	13.35	-1	1,652	-0.06%
2022/07/25	0.1	13.60	0	0.00	13.40	0.1	1,651	0.01%
2022/07/22	1	13.46	1	13.65	13.45	0	1,651	0.00%
2022/07/19	0	0.00	2	13.60	13.60	-2	1,651	-0.12%
2022/07/18	1.1	13.31	0	0.00	13.40	1.1	1,648	0.07%
2022/07/13	0	0.00	3	13.17	13.40	-3	1,647	-0.18%
2022/07/12	4	12.91	1	12.90	12.85	3	1,643	0.18%
2022/07/11	0	0.00	1	13.20	13.20	-1	1,640	-0.06%
2022/07/08	0	0.00	9	13.08	13.05	-9	1,638	-0.55%
2022/07/07	1	12.60	3	12.82	12.95	-2	1,636	-0.12%
2022/07/06	7.2	12.63	11	12.53	12.60	-3.8	1,634	-0.23%
2022/07/05	3	12.97	3	13.02	13.00	0	1,629	0.00%
2022/07/04	3	12.85	1	13.00	12.90	2	1,622	0.12%
2022/07/01	3	13.07	1.1	13.18	13.00	1.9	1,619	0.12%
2022/06/30	2.1	13.41	1	13.45	13.35	1.1	1,612	0.07%
2022/06/29	0	13.80	0	0.00	13.55	0	1,605	0.00%
2022/06/27	0	0.00	1	14.05	14.00	-1	1,600	-0.06%
2022/06/24	6.1	13.87	1	13.90	13.75	5.1	1,599	0.32%
2022/06/23	2.2	13.70	0	0.00	13.60	2.2	1,598	0.14%
2022/06/22	1	13.70	0	0.00	13.75	1	1,592	0.06%
2022/06/21	1	13.75	0	0.00	14.05	1	1,586	0.06%
2022/06/17	2	13.90	1	13.85	13.90	1	1,571	0.06%
2022/06/16	0	0.00	1	14.20	14.00	-1	1,560	-0.06%
2022/06/15	0	14.40	1	14.55	14.25	-1	1,549	-0.06%
2022/06/14	1	14.20	0	14.30	14.15	1	1,541	0.06%
2022/06/13	1	14.70	0	14.90	14.30	1	1,529	0.06%
2022/06/10	0	0.00	1.1	15.16	15.10	-1.1	1,500	-0.08%
2022/06/09	4.1	16.11	4	15.55	15.95	0.1	1,464	0.01%
2022/06/07	2	14.63	1	14.70	14.60	1	1,369	0.07%
2022/06/06	0	0.00	1	14.80	14.70	-1	1,367	-0.07%
2022/06/02	1	14.80	3	14.85	14.65	-2	1,361	-0.15%
2022/06/01	3	14.97	22	15.17	14.80	-19	1,346	-1.41%
2022/05/31	4.3	15.35	2	15.40	15.35	2.3	1,308	0.18%
2022/05/30	5.2	15.06	8	15.07	15.15	-2.8	1,264	-0.22%
2022/05/27	3	15.12	8	15.03	14.95	-5	1,241	-0.40%
2022/05/26	12	14.90	14	15.39	15.10	-2	1,129	-0.18%
2022/05/25	40	15.79	19	15.84	15.45	21	1,000	2.10%
2022/05/24	74.6	16.51	47	16.13	15.40	27.6	784	3.52%
2022/05/23	8	16.01	3.4	16.04	16.30	4.6	366	1.27%
2022/05/20	164	14.84	159.2	14.84	14.85	4.8	182	2.64%	大買/大賣/
2022/05/19	1	13.35	0.1	13.50	13.50	0.9	140	0.67%
2022/05/16	0.2	13.75	0	0.00	13.60	0.2	144	0.11%
2022/05/13	3	13.40	0	0.00	13.60	3	143	2.09%
2022/05/12	1.1	13.44	0	0.00	13.40	1.1	142	0.77%
2022/05/11	0	13.35	1	13.30	13.40	-1	141	-0.70%
2022/05/10	2	13.20	9	13.31	13.25	-7	141	-4.94%
2022/05/09	2	13.10	1	13.20	13.20	1	142	0.70%
2022/05/06	1	13.30	1	13.25	13.25	0	142	0.00%
2022/04/28	2	13.30	0	0.00	13.40	2	163	1.22%
2022/04/26	4	13.35	1	13.35	13.40	3	163	1.83%
2022/04/25	1	13.30	6	13.25	13.30	-5	166	-3.01%
2022/04/22	1	13.45	0	0.00	13.45	1	168	0.59%
2022/04/12	0.1	13.45	1	13.50	13.25	-1	234	-0.40%
2022/04/11	1	13.25	1	13.30	13.20	0	247	0.00%
2022/04/08	0	0.00	10	13.20	13.40	-10	267	-3.74%
2022/04/07	1	13.05	0	0.00	13.20	1	284	0.35%
2022/03/28	1	13.20	1	13.40	13.25	0	527	0.00%
2022/03/24	2	13.20	0	0.00	13.40	2	545	0.37%
2022/03/23	0	0.00	1	13.35	13.30	-1	569	-0.18%
2022/03/22	1	13.25	0	0.00	13.30	1	623	0.16%
2022/03/21	0.1	13.40	0	0.00	13.30	0.1	909	0.01%
2022/03/17	0	13.55	2	13.38	13.40	-2	1,011	-0.20%
2022/03/16	1	13.05	0	0.00	13.15	1	1,028	0.10%
2022/03/15	1	13.05	0	0.00	13.10	1	1,032	0.10%
2022/03/14	1.2	12.98	2	13.35	13.25	-0.9	1,032	-0.08%
2022/03/10	2	13.35	1	13.45	13.35	1	1,106	0.09%
2022/03/09	1	12.65	0	0.00	12.90	1	1,103	0.09%
2022/03/08	1.1	13.05	0	0.00	12.85	1.1	1,103	0.10%
2022/03/07	0.1	13.55	0	0.00	13.25	0.1	1,106	0.01%
2022/03/01	2	13.73	1	13.55	13.70	1	1,130	0.09%
2022/02/25	1	13.50	1	13.55	13.50	0	1,130	0.00%
2022/02/24	1	13.25	1	13.40	13.30	0	1,130	0.00%
2022/02/22	1	13.95	2	13.83	13.75	-1	1,131	-0.09%
2022/02/16	3	14.00	1	13.90	13.85	2	1,128	0.18%
2022/02/15	1	13.90	0	0.00	13.85	1	1,130	0.09%
2022/02/09	6	14.08	0	0.00	14.05	6	1,147	0.52%
2022/02/08	0	0.00	3	13.82	13.80	-3	1,145	-0.26%
2022/02/07	4	13.50	1	13.40	13.75	3	1,146	0.26%
2022/01/26	0	0.00	1	13.45	13.40	-1	1,146	-0.09%
2022/01/25	1.1	13.17	6	13.22	13.25	-5	1,148	-0.43%
2022/01/24	2	13.50	0.5	13.40	13.50	1.5	1,145	0.13%
2022/01/21	22	13.78	1	13.95	13.80	21	1,142	1.84%
2022/01/20	1	14.10	18	14.11	14.10	-17	1,140	-1.49%
2022/01/19	0	13.95	3	14.25	14.25	-3	1,141	-0.26%
2022/01/18	1	14.00	0	0.00	14.00	1	1,140	0.09%
2022/01/13	4	14.20	1	14.30	14.00	3	1,129	0.27%
2022/01/12	0	0.00	2	14.55	14.60	-2	1,122	-0.18%
2022/01/11	0	0.00	2	14.78	14.75	-2	1,118	-0.18%
2022/01/10	1	15.10	1	15.05	15.40	0	1,107	0.00%
2022/01/07	1	14.95	0	0.00	14.90	1	1,098	0.09%
2022/01/06	0	0.00	4	14.95	14.90	-4	1,091	-0.37%
2022/01/05	1	14.95	0	0.00	14.95	1	1,083	0.09%
2022/01/04	0	0.00	18	15.41	15.40	-18	1,067	-1.69%
2022/01/03	1	15.30	3	15.60	15.85	-2	1,052	-0.19%
2021/12/29	1	15.55	4	15.80	15.50	-3	1,011	-0.30%
2021/12/28	0	0.00	1	15.70	15.60	-1	1,002	-0.10%
2021/12/27	25	15.73	1	15.55	15.60	24	986	2.43%
2021/12/24	27.1	16.04	34	15.98	15.95	-6.9	952	-0.72%
2021/12/23	3.1	15.48	43	15.78	15.35	-39.9	855	-4.67%
2021/12/22	0.2	14.70	0	0.00	14.75	0.2	780	0.02%
2021/12/21	4	14.45	10	14.60	14.70	-6	770	-0.78%
2021/12/20	1	14.25	3	14.30	14.25	-2	763	-0.26%
2021/12/17	2.4	14.64	0	0.00	14.55	2.4	757	0.31%
2021/12/16	4	14.93	2	14.70	14.70	2	733	0.27%
2021/12/15	259.7	16.11	336	16.08	14.80	-76.3	679	-11.23%	大買/大賣/
2021/12/14	0.5	14.67	6.2	14.70	14.70	-5.7	392	-1.45%
2021/12/13	0	0.00	21	14.61	15.20	-21	353	-5.93%
2021/12/10	0	0.00	2	14.20	14.00	-2	289	-0.69%
2021/12/08	20	13.80	0	0.00	13.80	20	268	7.46%
2021/12/03	2	13.60	4	13.43	13.40	-2	189	-1.06%
2021/12/02	0.4	13.60	20	13.35	13.35	-19.6	188	-10.40%
2021/11/29	1	13.90	0	0.00	13.85	1	173	0.58%
2021/11/26	0	13.60	0	0.00	13.60	0	159	0.01%
2021/11/23	0.2	13.55	0	0.00	13.35	0.2	148	0.14%
2021/11/18	0.3	13.55	0	0.00	13.50	0.3	143	0.18%
2021/11/17	0.5	13.50	0	0.00	13.40	0.5	142	0.35%
2021/11/15	2.5	13.40	0	0.00	13.35	2.5	143	1.74%
2021/11/10	0.2	13.70	0	0.00	13.70	0.2	149	0.14%
2021/11/09	0	13.80	0	0.00	13.75	0	153	0.01%
2021/11/05	0	0.00	1	13.50	13.55	-1	151	-0.66%
2021/11/03	0.2	13.40	23	13.20	13.20	-22.8	155	-14.70%
2021/11/01	1	13.45	1	13.50	13.50	0	152	0.00%
2021/10/29	1	13.30	1	13.50	13.50	0	152	0.00%
2021/10/28	0	0.00	1	13.60	13.45	-1	150	-0.66%
2021/10/27	0	0.00	23	13.40	13.40	-23	152	-15.11%
2021/10/25	0	0.00	1	13.25	13.35	-1	154	-0.65%
2021/10/18	0	0.00	22	12.74	12.80	-22	179	-12.28%
2021/10/05	0.7	12.55	0	0.00	12.45	0.7	331	0.20%
2021/10/04	22	12.45	0	0.00	12.45	22	332	6.61%
2021/09/30	0	0.00	2	12.95	12.90	-2	338	-0.59%
2021/09/27	21	13.20	0	0.00	13.20	21	347	6.05%
2021/09/22	22	12.65	0	0.00	12.65	22	451	4.87%
2021/09/16	0.2	12.80	3	12.70	12.70	-2.8	456	-0.61%
2021/09/15	0	12.75	2	12.73	12.70	-2	464	-0.43%
2021/09/14	0	0.00	2	12.65	12.70	-2	467	-0.43%
2021/09/13	23	12.66	0	0.00	12.70	23	473	4.85%
2021/09/06	0.9	12.55	0	0.00	12.40	0.9	485	0.18%
2021/08/27	11	12.75	0	0.00	12.75	11	493	2.23%
2021/08/26	3.3	12.80	0	0.00	12.55	3.3	496	0.66%
2021/08/24	2	12.55	0	0.00	12.55	2	501	0.40%
2021/08/23	11	12.60	5	12.45	12.60	6	503	1.19%
2021/08/19	0	0.00	0.3	12.59	12.25	-0.3	505	-0.05%
2021/08/17	0	0.00	2	12.15	12.15	-2	504	-0.40%
2021/08/16	0	0.00	11	12.35	12.35	-11	504	-2.18%
2021/08/13	0	0.00	11	13.00	13.00	-11	503	-2.18%
2021/08/11	1	13.25	0	0.00	13.25	1	493	0.20%
2021/08/10	11	13.55	0	0.00	13.55	11	498	2.20%
2021/08/09	1	13.40	0	0.00	13.40	1	513	0.19%
2021/08/06	10	13.80	0	0.00	13.80	10	520	1.92%
2021/08/05	1	13.80	2	13.70	13.80	-1	531	-0.19%
2021/08/04	0	0.00	1	13.60	13.60	-1	570	-0.18%
2021/08/03	0	0.00	1	13.65	13.60	-1	583	-0.17%
2021/08/02	0	0.00	1	13.35	13.55	-1	589	-0.17%
2021/07/28	1	13.50	0	0.00	13.60	1	611	0.16%
2021/07/27	1	13.95	1	14.25	13.90	0	629	0.00%
2021/07/26	2	14.20	3	14.40	14.15	-1	649	-0.15%
2021/07/23	0	0.00	10	14.05	14.05	-10	671	-1.49%
2021/07/21	14	13.99	3	14.58	13.85	11	726	1.51%
2021/07/20	38	14.69	37	14.64	14.55	1	710	0.14%
2021/07/16	0	0.00	17	13.25	13.30	-17	669	-2.54%
2021/07/12	13	13.35	3	13.30	13.25	10	743	1.35%
2021/07/08	0	13.30	50	13.33	13.30	-50	785	-6.37%
2021/07/01	1	13.60	3	13.65	13.70	-2	1,000	-0.20%
2021/06/30	4.1	13.48	0	13.60	13.75	4	1,000	0.40%
2021/06/28	0	13.23	0	0.00	13.05	0	949	0.00%
2021/06/25	1	13.10	0	0.00	13.15	1	967	0.10%
2021/06/24	0	0.00	1	13.25	13.25	-1	984	-0.10%
2021/06/23	0	0.00	11	12.95	12.95	-11	982	-1.12%
2021/06/22	0	13.30	14	13.00	12.90	-14	985	-1.42%
2021/06/21	20	13.15	7	13.35	13.15	13	986	1.32%
2021/06/18	10	13.23	0	0.00	13.15	10	995	1.00%
2021/06/16	0	13.20	0	0.00	12.95	0	1,074	0.00%
2021/06/15	0	13.20	0	0.00	12.85	0	1,108	0.00%
2021/06/11	0	13.25	0	0.00	13.10	0	1,131	0.00%
2021/06/10	0	0.00	15	13.05	13.10	-15	1,146	-1.31%
2021/05/21	0	12.62	0	0.00	12.55	0	1,223	0.00%
2021/05/18	0	0.00	3	12.58	12.75	-3	1,244	-0.24%
2021/05/14	0.1	12.90	0	0.00	12.70	0.1	1,226	0.01%
2021/05/13	0	0.00	8	12.95	12.75	-8	1,218	-0.66%
2021/05/04	2	14.70	0	0.00	14.05	2	1,143	0.17%
2021/05/03	3	15.20	0	0.00	14.70	3	1,124	0.27%
2021/04/29	2	15.70	0	0.00	15.70	2	1,108	0.18%
2021/04/28	0	0.00	3	16.20	16.10	-3	1,084	-0.28%
2021/04/26	4	15.85	1	16.20	16.20	3	1,046	0.29%
2021/04/22	5	16.15	2	16.50	15.45	3	1,037	0.29%
2021/04/16	1	15.45	0	0.00	15.60	1	973	0.10%
2021/04/15	9	15.45	0	0.00	15.45	9	1,113	0.81%
2021/04/14	5	15.53	3	15.17	15.45	2	1,149	0.17%
2021/04/13	0	0.00	1	15.80	15.45	-1	1,272	-0.08%
2021/04/12	0	0.00	3	15.63	15.65	-3	1,368	-0.22%
2021/04/09	2	15.55	2	15.50	15.60	0	1,383	0.00%
2021/04/08	10	15.25	12.3	15.75	15.90	-2.3	1,358	-0.17%
2021/04/01	0	0.00	3	14.45	14.20	-3	1,343	-0.22%
2021/03/31	2	14.55	2	14.70	14.40	0	1,373	0.00%
2021/03/29	5	14.30	0	0.00	14.35	5	1,602	0.31%
2021/03/18	1	14.75	0	0.00	14.35	1	1,595	0.06%
2021/03/17	0	0.00	3	14.35	14.65	-3	1,565	-0.19%
2021/03/16	3	14.10	0	0.00	14.10	3	1,547	0.19%
2021/03/11	0	0.00	5	13.80	13.80	-5	1,543	-0.32%
2021/03/10	2	14.10	3	14.07	13.90	-1	1,530	-0.07%
2021/03/09	1	14.30	0	0.00	14.20	1	1,527	0.07%
2021/02/19	5	14.20	0	0.00	14.20	5	1,485	0.34%
2021/01/28	0	0.00	10	13.55	13.40	-10	1,463	-0.68%
2021/01/18	0	0.00	2	14.00	14.20	-2	1,420	-0.14%
2021/01/14	0	0.00	1	14.60	14.60	-1	1,402	-0.07%
2021/01/13	4	14.58	0	0.00	14.35	4	1,396	0.29%
2021/01/11	4.1	14.88	0	0.00	15.00	4.1	1,365	0.30%
2021/01/08	4	15.10	0	0.00	15.00	4	1,351	0.30%
2021/01/06	2	16.55	6	16.38	15.95	-4	1,157	-0.35%
2021/01/05	1.3	16.94	15	17.18	17.20	-13.7	997	-1.37%
2021/01/04	0	0.00	3	15.62	15.65	-3	839	-0.36%
2020/12/29	7	15.41	0	0.00	15.60	7	773	0.90%
2020/12/25	43	15.08	0	0.00	15.00	43	689	6.23%
2020/12/24	81	15.61	3	15.70	15.65	78	647	12.05%
2020/12/23	0	0.00	6	15.01	15.05	-6	486	-1.23%
2020/12/22	40	13.98	3	14.45	13.70	37	377	9.79%
2020/11/24	0	0.00	3	13.10	13.15	-3	354	-0.85%
2020/11/20	0	0.00	2	13.00	13.00	-2	362	-0.55%
2020/11/19	2	12.90	0	0.00	13.00	2	368	0.54%
2020/11/16	0	0.00	22	12.85	13.00	-22	376	-5.84%
2020/10/30	3	12.35	0	0.00	12.35	3	447	0.67%
2020/10/27	1	12.85	0	0.00	12.85	1	443	0.23%
2020/10/22	1	12.60	0	0.00	12.60	1	441	0.23%
2020/10/21	0	0.00	8	12.75	12.60	-8	444	-1.80%
2020/10/20	0	0.00	2	12.60	12.75	-2	444	-0.45%
2020/10/19	1	12.65	0	0.00	12.65	1	443	0.23%
2020/10/16	1	12.65	0	0.00	12.65	1	457	0.22%
2020/10/13	1	12.60	0	0.00	12.60	1	467	0.21%
2020/10/12	3	12.77	0	0.00	12.70	3	469	0.64%
2020/10/08	2	12.95	0	0.00	12.95	2	477	0.42%
2020/10/06	1	13.00	0	0.00	13.00	1	488	0.20%
2020/10/05	4	12.79	0	0.00	12.90	4	502	0.80%
2020/09/29	2	12.85	0	0.00	12.85	2	524	0.38%
2020/09/28	2	13.05	2	13.05	13.05	0	614	0.00%
2020/09/25	1	12.70	0	0.00	12.70	1	667	0.15%
2020/09/21	2	14.10	3	13.75	14.10	-1	738	-0.14%
2020/09/16	3	13.65	0	0.00	13.70	3	726	0.41%
2020/09/11	0	0.00	5	13.75	13.55	-5	725	-0.69%
2020/09/10	5	14.30	0	0.00	13.80	5	722	0.69%
2020/09/07	0	0.00	2	13.85	13.80	-2	705	-0.28%
2020/09/01	3	13.92	0	0.00	13.90	3	698	0.43%
2020/08/31	0	0.00	18	13.96	14.15	-18	690	-2.61%
2020/08/28	0	0.00	3	13.50	13.45	-3	635	-0.47%
2020/07/07	50	14.60	0	0.00	14.25	50	455	10.97%
2020/07/06	0	0.00	5	13.73	14.50	-5	364	-1.37%
2020/07/01	8	13.38	7	13.40	13.40	1	298	0.33%
2020/06/29	0	0.00	1	12.70	12.55	-1	216	-0.46%
2020/06/11	0	0.00	1	12.50	12.60	-1	252	-0.40%
2020/06/10	0	0.00	5	13.40	13.10	-5	252	-1.98%
2020/06/09	0	0.00	3	13.40	13.20	-3	261	-1.15%
2020/06/08	8	13.28	0	0.00	13.15	8	276	2.89%
2020/05/21	0	0.00	2	12.40	12.55	-2	267	-0.75%
2020/05/15	0	0.00	1	12.35	12.50	-1	272	-0.37%
2020/05/11	0	0.00	3	12.73	12.75	-3	270	-1.11%
2020/05/07	0	0.00	1	12.35	12.40	-1	269	-0.37%
2020/05/06	1	12.50	0	0.00	12.45	1	270	0.37%
2020/04/14	2	12.85	0	0.00	12.80	2	284	0.70%
2020/03/17	1	11.35	0	0.00	11.35	1	320	0.31%
2020/03/12	0	0.00	1	11.25	11.50	-1	302	-0.33%
2020/03/10	1	11.35	0	0.00	11.55	1	287	0.35%
2020/02/27	3	11.90	0	0.00	11.85	3	283	1.06%
2020/02/06	1	12.30	0	0.00	12.45	1	299	0.33%
2020/01/31	0	0.00	5	12.90	12.85	-5	281	-1.78%
2020/01/30	2	12.80	0	0.00	12.80	2	281	0.71%
2020/01/16	2	14.30	0	0.00	14.25	2	279	0.72%
2020/01/10	0	0.00	1	14.20	14.20	-1	285	-0.35%
2020/01/07	0	0.00	2	14.55	14.20	-2	286	-0.70%
2020/01/02	5	14.66	0	0.00	14.70	5	432	1.16%
2019/12/31	0	0.00	5	14.50	14.45	-5	429	-1.17%
2019/12/30	8	14.93	0	0.00	14.65	8	429	1.86%
2019/12/27	5	15.20	0	0.00	14.70	5	426	1.17%
2019/12/20	1	15.20	1	14.85	14.75	0	403	0.00%
2019/12/19	0	0.00	7	14.75	15.10	-7	405	-1.73%
2019/12/05	0	0.00	1	13.95	14.15	-1	378	-0.26%
2019/12/04	13	14.00	0	0.00	13.95	13	376	3.45%
2019/11/20	0	0.00	0.1	13.90	13.90	-0.1	400	-0.02%
2019/11/19	0	0.00	0.2	13.80	13.80	-0.2	399	-0.05%
2019/11/18	3	13.85	0	0.00	13.85	3	399	0.75%
2019/11/15	0	0.00	1	13.75	13.75	-1	403	-0.25%
2019/11/11	0	0.00	1	13.95	13.85	-1	397	-0.25%
2019/11/08	0	0.00	3	14.02	14.05	-3	397	-0.76%
2019/11/07	2	14.05	0	0.00	14.00	2	396	0.50%
2019/10/29	5	13.70	0	0.00	13.70	5	399	1.25%
2019/10/23	15	13.90	0	0.00	14.00	15	435	3.45%
2019/10/14	0	0.00	4	14.30	14.40	-4	435	-0.92%
2019/10/02	3	13.65	0	0.00	13.80	3	292	1.02%
2019/10/01	3	13.70	3	13.70	13.75	0	295	0.00%
2019/09/06	0	0.00	4	14.25	14.20	-4	280	-1.43%
2019/09/05	4	14.40	0	0.00	14.25	4	284	1.41%
2019/08/23	1	14.25	2	14.25	14.30	-1	263	-0.38%
2019/08/14	0	0.00	2	14.45	14.10	-2	263	-0.76%
2019/07/31	3	14.60	0	0.00	14.30	3	349	0.86%
2019/07/24	0	0.00	1	15.20	15.10	-1	430	-0.23%
2019/07/23	0	0.00	2	15.20	15.20	-2	513	-0.39%
2019/07/09	0	0.00	3	15.27	15.40	-3	741	-0.40%
2019/07/02	2	15.20	0	0.00	15.30	2	766	0.26%
2019/06/26	0	0.00	2	15.00	15.10	-2	840	-0.24%
2019/06/25	0	0.00	1	15.15	15.10	-1	968	-0.10%
2019/06/20	20	15.15	0	0.00	15.20	20	1,274	1.57%
2019/06/18	2	15.15	0	0.00	15.00	2	1,332	0.15%
2019/06/14	6	15.20	0	0.00	15.25	6	1,343	0.45%
2019/06/11	0	0.00	4	14.85	15.10	-4	1,353	-0.30%
2019/06/10	0	0.00	2	14.95	14.95	-2	1,355	-0.15%
2019/06/06	0	0.00	2	15.00	14.95	-2	1,358	-0.15%
2019/06/05	0	0.00	1	15.20	15.05	-1	1,364	-0.07%
2019/06/04	0	0.00	2	14.90	15.05	-2	1,365	-0.15%
2019/06/03	0	0.00	3	14.92	15.05	-3	1,370	-0.22%
2019/05/30	0	0.00	1	15.25	15.15	-1	1,370	-0.07%
2019/05/29	0	0.00	3	14.90	15.10	-3	1,374	-0.22%
2019/05/17	3	15.30	2	15.35	15.10	1	1,508	0.07%
2019/05/14	2	15.90	0	0.00	16.00	2	1,509	0.13%
2019/05/10	0	0.00	12	16.18	16.35	-12	1,505	-0.80%
2019/05/09	3	16.65	17	16.85	16.20	-14	1,513	-0.93%
2019/05/08	0	0.00	10	18.05	17.80	-10	1,468	-0.68%
2019/05/07	0	0.00	1	17.90	17.90	-1	1,461	-0.07%
2019/05/06	24	17.90	0	0.00	17.70	24	1,452	1.65%
2019/05/03	10	18.40	6	18.65	18.70	4	1,428	0.28%
2019/05/02	3	18.30	0	0.00	18.10	3	1,399	0.21%
2019/04/30	1	18.60	13	18.70	18.50	-12	1,384	-0.87%
2019/04/29	23	18.20	1	18.70	18.70	22	1,335	1.65%
2019/04/18	0	0.00	33	17.84	17.70	-33	1,101	-3.00%
2019/04/09	10	17.85	0	0.00	17.75	10	996	1.00%
2019/04/08	20	18.15	1	18.10	18.10	19	991	1.92%
2019/04/03	3	18.07	0	0.00	17.90	3	983	0.31%
2019/04/02	1	17.95	32	18.09	17.80	-31	975	-3.18%
2019/04/01	38	18.04	9	18.23	17.95	29	961	3.02%
2019/03/29	2	18.05	1	18.30	17.95	1	936	0.11%
2019/03/28	7	18.71	2	18.30	18.20	5	909	0.55%
2019/03/27	0	0.00	4	17.85	18.90	-4	782	-0.51%
2019/03/26	9	18.34	2	18.80	17.90	7	720	0.97%
2019/03/25	0	0.00	3	16.83	17.40	-3	515	-0.58%
2019/03/22	14	16.61	3	16.75	16.50	11	485	2.27%
2019/03/21	0	0.00	1	15.95	16.30	-1	452	-0.22%
2019/03/15	1	15.80	0	0.00	15.75	1	429	0.23%
2019/03/11	1	16.05	0	0.00	16.05	1	435	0.23%
2019/02/27	0	0.00	1	16.45	16.45	-1	431	-0.23%
2019/02/26	1	17.00	0	0.00	16.85	1	424	0.24%
2019/02/21	6	16.25	0	0.00	16.10	6	354	1.69%
2019/02/20	0	0.00	3	16.95	16.60	-3	343	-0.87%
2019/02/19	0	0.00	3	16.55	16.55	-3	313	-0.96%
2019/02/18	0	0.00	1	15.70	15.85	-1	294	-0.34%
2019/02/11	0	0.00	6	15.35	15.40	-6	289	-2.07%
2019/01/30	6	15.70	0	0.00	15.35	6	281	2.13%
2018/12/17	1	15.40	11	15.41	15.10	-10	345	-2.90%
2018/12/14	11	15.21	0	0.00	15.20	11	341	3.22%
2018/12/03	0	0.00	3	15.10	14.95	-3	435	-0.69%
2018/11/22	0	0.00	2	14.90	14.85	-2	424	-0.47%
2018/11/19	0	0.00	1	15.00	14.95	-1	421	-0.24%
2018/11/13	1	15.00	3	14.95	15.00	-2	425	-0.47%
2018/11/12	0	0.00	4	14.80	15.00	-4	428	-0.93%
2018/11/08	2	14.60	0	0.00	14.40	2	440	0.45%
2018/10/26	3	13.50	0	0.00	13.70	3	484	0.62%
2018/10/25	1	13.10	0	0.00	13.65	1	482	0.21%
2018/10/12	1	12.30	4	12.43	13.55	-3	470	-0.64%
2018/10/11	0	0.00	2	13.50	13.50	-2	453	-0.44%
2018/10/03	3	15.80	0	0.00	15.80	3	434	0.69%
2018/09/11	1	16.00	1	16.10	16.10	0	692	0.00%
2018/09/10	1	16.40	1	16.85	16.25	0	678	0.00%
2018/08/31	0	0.00	1	16.20	15.85	-1	667	-0.15%
2018/08/14	3	15.97	0	0.00	16.05	3	735	0.41%
2018/08/06	2	17.25	0	0.00	17.30	2	750	0.27%
2018/07/09	6	16.43	0	0.00	16.45	6	908	0.66%
2018/07/06	5	16.48	0	0.00	16.35	5	947	0.53%
2018/07/02	1	18.00	1	18.20	17.90	0	900	0.00%
2018/06/13	2	17.50	0	0.00	17.60	2	794	0.25%
2018/06/12	2	17.50	0	0.00	17.40	2	803	0.25%
2018/06/01	0	0.00	1	16.80	16.80	-1	833	-0.12%
2018/05/31	0	0.00	1	16.65	16.65	-1	833	-0.12%
2018/05/22	0	0.00	2	17.00	17.00	-2	806	-0.25%
2018/05/21	1	16.90	0	0.00	17.00	1	810	0.12%
2018/05/17	5	17.15	0	0.00	17.25	5	830	0.60%
2018/05/16	0	0.00	1	17.20	17.20	-1	831	-0.12%
2018/05/15	0	0.00	5	16.95	17.00	-5	842	-0.59%
2018/05/14	1	16.95	0	0.00	16.95	1	868	0.12%
2018/04/26	0	0.00	5	18.80	18.90	-5	961	-0.52%
2018/04/24	2	18.40	6	18.15	18.30	-4	978	-0.41%
2018/04/23	1	18.60	0	0.00	18.65	1	978	0.10%
2018/04/18	2	19.73	0	0.00	19.40	2	1,018	0.20%
2018/04/17	3	20.40	2	20.30	19.80	1	1,021	0.10%
2018/04/16	2	20.90	4	21.05	20.95	-2	1,048	-0.19%
2018/04/13	21	21.02	19	20.92	20.80	2	1,056	0.19%
2018/04/12	4	20.93	3	21.00	20.55	1	1,034	0.10%
2018/04/10	0	0.00	1	20.40	20.20	-1	1,058	-0.09%
2018/04/09	1	20.45	0	0.00	20.20	1	1,082	0.09%
2018/04/02	2	20.25	0	0.00	20.20	2	1,189	0.17%
2018/03/30	1	20.30	1	20.80	20.30	0	1,331	0.00%
2018/03/28	3	20.10	81	20.33	20.00	-78	1,533	-5.09%
2018/03/20	0	0.00	1	19.85	19.75	-1	1,766	-0.06%
2018/03/19	4	20.58	33	20.19	20.10	-29	1,831	-1.58%
2018/03/16	0	0.00	1	20.90	20.80	-1	1,878	-0.05%
2018/03/15	9	20.87	41	20.77	20.75	-32	1,876	-1.71%
2018/03/14	1	20.55	4	20.60	20.90	-3	1,881	-0.16%
2018/03/13	7	20.00	1	20.00	20.00	6	1,852	0.32%
2018/03/12	0	0.00	25	20.03	20.00	-25	1,846	-1.35%
2018/03/05	0	0.00	26	19.38	19.20	-26	1,857	-1.40%
2018/02/26	22	19.90	0	0.00	19.85	22	1,895	1.16%
2018/02/22	0	0.00	1	19.00	19.20	-1	1,922	-0.05%
2018/02/09	0	0.00	24	17.69	18.90	-24	1,918	-1.25%
2018/02/07	3	18.65	3	18.85	19.00	0	1,905	0.00%
2018/02/06	8	18.16	2	18.40	17.85	6	1,899	0.32%
2018/02/02	2	19.95	0	0.00	20.05	2	1,880	0.11%
2018/01/31	35	20.24	0	0.00	20.20	35	1,889	1.85%
2018/01/30	0	0.00	10	20.15	20.10	-10	1,890	-0.53%
2018/01/26	0	0.00	12	20.10	20.15	-12	1,873	-0.64%
2018/01/23	1	21.05	1	21.15	20.90	0	1,940	0.00%
2018/01/18	1	21.10	0	0.00	20.85	1	1,925	0.05%
2018/01/17	1	21.45	0	0.00	21.10	1	1,918	0.05%
2018/01/16	18	21.20	0	0.00	21.15	18	1,904	0.94%
2018/01/12	117	21.13	0	0.00	21.20	117	1,865	6.27%	大買/鉅額交易
2018/01/11	0	0.00	1	20.60	20.70	-1	1,845	-0.05%
2018/01/09	2	20.00	0	0.00	20.70	2	1,797	0.11%
2018/01/08	0	0.00	40	21.20	21.10	-40	1,770	-2.26%
2018/01/05	0	0.00	4	21.60	21.60	-4	1,746	-0.23%
2018/01/03	3	21.93	0	0.00	22.10	3	1,683	0.18%